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
广康生化300804.SZ
最近收盘价31.612026-07-17
最近交易日2026-07-17
成交量（股）1,888,500
成交额（元）61,389,689
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-19 | 2023-10-27 | cash_dividend | 0.675 | — | — | — | 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 | 33.74 | 34.39 | 31.11 | 31.61 | 31.61 | qfq | 1,888,500 | 61,389,689 | -6.92% |
| 2026-07-16 | 35.80 | 36.09 | 33.72 | 33.96 | 33.96 | qfq | 1,888,300 | 65,460,509 | -5.11% |
| 2026-07-15 | 33.28 | 35.93 | 32.90 | 35.79 | 35.79 | qfq | 2,572,100 | 90,158,552 | 7.38% |
| 2026-07-14 | 32.20 | 34.50 | 31.38 | 33.33 | 33.33 | qfq | 1,962,452 | 64,423,761 | 5.08% |
| 2026-07-13 | 33.25 | 34.99 | 31.30 | 31.72 | 31.72 | qfq | 2,078,600 | 67,742,076 | -1.12% |
| 2026-07-10 | 29.98 | 32.80 | 29.22 | 32.08 | 32.08 | qfq | 1,698,187 | 53,634,944 | 6.33% |
| 2026-07-09 | 27.44 | 30.89 | 27.44 | 30.17 | 30.17 | qfq | 1,530,500 | 45,445,562 | -0.07% |
| 2026-07-08 | 31.98 | 31.98 | 30.01 | 30.19 | 30.19 | qfq | 1,080,786 | 32,962,585 | -3.48% |
| 2026-07-07 | 33.01 | 33.98 | 31.28 | 31.28 | 31.28 | qfq | 1,336,504 | 43,099,524 | -6.15% |
| 2026-07-06 | 33.32 | 34.62 | 32.30 | 33.33 | 33.33 | qfq | 1,841,704 | 61,117,295 | -3.73% |
| 2026-07-03 | 32.44 | 35.00 | 32.00 | 34.62 | 34.62 | qfq | 2,792,920 | 95,411,875 | 7.35% |
| 2026-07-02 | 32.01 | 34.09 | 32.01 | 32.25 | 32.25 | qfq | 1,930,612 | 63,761,821 | 1.48% |
| 2026-07-01 | 31.44 | 32.09 | 30.39 | 31.78 | 31.78 | qfq | 2,344,605 | 72,957,123 | 1.66% |
| 2026-06-30 | 31.65 | 31.97 | 30.70 | 31.26 | 31.26 | qfq | 1,243,065 | 38,822,674 | -0.73% |
| 2026-06-29 | 32.02 | 32.71 | 30.80 | 31.49 | 31.49 | qfq | 1,285,705 | 40,591,805 | -1.62% |
| 2026-06-26 | 32.80 | 33.88 | 32.00 | 32.01 | 32.01 | qfq | 1,397,673 | 45,331,766 | -3.67% |
| 2026-06-25 | 35.01 | 35.28 | 32.26 | 33.23 | 33.23 | qfq | 2,489,486 | 82,791,705 | -5.60% |
| 2026-06-24 | 36.02 | 36.36 | 34.51 | 35.20 | 35.05 | qfq | 1,837,183 | 64,866,494 | -2.49% |
| 2026-06-23 | 36.43 | 37.48 | 35.88 | 36.10 | 35.95 | qfq | 1,131,501 | 41,243,312 | -2.19% |
| 2026-06-22 | 36.58 | 37.50 | 34.50 | 36.91 | 36.75 | qfq | 1,508,551 | 54,383,668 | 1.32% |
| 2026-06-18 | 36.43 | 38.03 | 36.38 | 36.43 | 36.27 | qfq | 1,406,000 | 52,092,247 | -1.30% |
| 2026-06-17 | 37.25 | 37.59 | 36.19 | 36.91 | 36.75 | qfq | 1,423,836 | 52,228,165 | -0.81% |
| 2026-06-16 | 37.91 | 38.10 | 36.85 | 37.21 | 37.05 | qfq | 1,103,600 | 41,319,032 | -0.85% |
| 2026-06-15 | 37.95 | 39.50 | 37.24 | 37.53 | 37.37 | qfq | 1,576,600 | 60,314,454 | -1.34% |
| 2026-06-12 | 38.50 | 38.86 | 37.21 | 38.04 | 37.88 | qfq | 1,404,000 | 53,342,066 | -0.11% |
| 2026-06-11 | 38.76 | 39.98 | 37.60 | 38.08 | 37.92 | qfq | 1,964,700 | 75,937,378 | -2.76% |
| 2026-06-10 | 38.80 | 40.77 | 37.72 | 39.16 | 38.99 | qfq | 2,519,000 | 99,870,173 | 3.05% |
| 2026-06-09 | 36.87 | 40.00 | 36.08 | 38.00 | 37.84 | qfq | 2,057,330 | 78,545,502 | 4.94% |
| 2026-06-08 | 38.50 | 39.46 | 35.90 | 36.21 | 36.06 | qfq | 1,597,620 | 59,945,074 | -8.12% |
| 2026-06-05 | 38.07 | 39.50 | 37.12 | 39.41 | 39.24 | qfq | 1,320,646 | 50,864,243 | 3.49% |
| 2026-06-04 | 37.35 | 38.21 | 37.13 | 38.08 | 37.92 | qfq | 1,233,600 | 46,416,808 | 1.22% |
| 2026-06-03 | 37.02 | 37.98 | 36.58 | 37.62 | 37.46 | qfq | 1,324,400 | 49,248,779 | 1.62% |
| 2026-06-02 | 38.03 | 38.98 | 36.29 | 37.02 | 36.86 | qfq | 1,071,301 | 39,753,788 | -2.68% |
| 2026-06-01 | 38.18 | 38.79 | 37.24 | 38.04 | 37.88 | qfq | 1,204,601 | 46,082,777 | 1.96% |
| 2026-05-29 | 38.71 | 39.20 | 36.91 | 37.31 | 37.15 | qfq | 1,488,000 | 56,284,770 | -3.42% |
| 2026-05-28 | 39.55 | 39.76 | 37.87 | 38.63 | 38.47 | qfq | 1,312,800 | 50,687,222 | -2.25% |
| 2026-05-27 | 41.00 | 41.86 | 39.29 | 39.52 | 39.35 | qfq | 1,531,583 | 61,155,970 | -4.36% |
| 2026-05-26 | 41.96 | 43.20 | 40.80 | 41.32 | 41.14 | qfq | 1,419,398 | 59,227,506 | -1.62% |
| 2026-05-25 | 43.00 | 43.49 | 41.51 | 42.00 | 41.82 | qfq | 1,696,223 | 71,745,862 | -2.30% |
| 2026-05-22 | 42.81 | 44.45 | 42.40 | 42.99 | 42.81 | qfq | 1,848,300 | 79,429,455 | -0.72% |
| 2026-05-21 | 46.78 | 46.85 | 43.11 | 43.30 | 43.12 | qfq | 2,153,046 | 96,876,269 | -7.42% |
| 2026-05-20 | 45.50 | 47.10 | 43.43 | 46.77 | 46.57 | qfq | 2,647,900 | 120,235,165 | 1.34% |
| 2026-05-19 | 43.79 | 46.45 | 42.91 | 46.15 | 45.95 | qfq | 3,297,842 | 147,582,366 | 2.42% |
| 2026-05-18 | 50.55 | 50.55 | 45.00 | 45.06 | 44.87 | qfq | 4,394,586 | 206,316,690 | -10.38% |
| 2026-05-15 | 51.30 | 53.26 | 49.76 | 50.28 | 50.07 | qfq | 3,059,800 | 156,637,790 | -2.43% |
| 2026-05-14 | 48.38 | 52.97 | 47.58 | 51.53 | 51.31 | qfq | 4,509,980 | 229,213,588 | 7.02% |
| 2026-05-13 | 49.05 | 49.50 | 47.85 | 48.15 | 47.94 | qfq | 2,288,908 | 110,949,499 | -2.25% |
| 2026-05-12 | 50.62 | 51.16 | 48.50 | 49.26 | 49.05 | qfq | 2,633,500 | 130,475,310 | -2.67% |
| 2026-05-11 | 47.41 | 51.50 | 46.80 | 50.61 | 50.39 | qfq | 4,643,152 | 230,264,435 | 6.70% |
| 2026-05-08 | 47.52 | 49.35 | 47.20 | 47.43 | 47.23 | qfq | 3,400,061 | 163,922,846 | -0.17% |
| 2026-05-07 | 49.26 | 49.31 | 47.37 | 47.51 | 47.31 | qfq | 2,669,716 | 128,565,052 | -3.65% |
| 2026-05-06 | 52.08 | 52.80 | 49.00 | 49.31 | 49.10 | qfq | 4,094,284 | 205,516,767 | -4.81% |
| 2026-04-30 | 52.21 | 55.40 | 51.50 | 51.80 | 51.58 | qfq | 4,104,830 | 220,372,813 | -0.65% |
| 2026-04-29 | 51.27 | 53.62 | 50.01 | 52.14 | 51.92 | qfq | 2,954,827 | 153,846,731 | 1.62% |
| 2026-04-28 | 48.12 | 51.83 | 47.81 | 51.31 | 51.09 | qfq | 4,381,837 | 218,586,651 | 5.47% |
| 2026-04-27 | 48.00 | 49.38 | 47.00 | 48.65 | 48.44 | qfq | 3,207,196 | 155,217,753 | 0.52% |
| 2026-04-24 | 47.03 | 49.01 | 46.39 | 48.40 | 48.19 | qfq | 3,318,246 | 158,088,907 | 2.05% |
| 2026-04-23 | 46.52 | 48.95 | 45.54 | 47.43 | 47.23 | qfq | 3,549,543 | 167,572,605 | 1.32% |
| 2026-04-22 | 47.00 | 48.35 | 46.60 | 46.81 | 46.61 | qfq | 2,099,700 | 98,955,869 | -0.40% |
| 2026-04-21 | 48.30 | 48.30 | 46.06 | 47.00 | 46.80 | qfq | 2,956,840 | 138,422,688 | -3.11% |
| 2026-04-20 | 50.18 | 50.30 | 48.02 | 48.51 | 48.30 | qfq | 3,426,519 | 167,823,225 | -3.75% |
| 2026-04-17 | 50.50 | 52.17 | 48.21 | 50.40 | 50.19 | qfq | 5,132,636 | 257,312,157 | -1.33% |
| 2026-04-16 | 47.95 | 52.00 | 47.11 | 51.08 | 50.86 | qfq | 4,132,275 | 201,553,701 | 7.36% |
| 2026-04-15 | 48.17 | 49.33 | 47.00 | 47.58 | 47.38 | qfq | 2,777,546 | 132,855,351 | -1.43% |
| 2026-04-14 | 47.00 | 49.00 | 46.37 | 48.27 | 48.06 | qfq | 4,022,311 | 192,354,237 | 2.92% |
| 2026-04-13 | 53.03 | 53.16 | 46.50 | 46.90 | 46.70 | qfq | 6,719,636 | 323,272,686 | -11.97% |
| 2026-04-10 | 51.66 | 56.39 | 51.00 | 53.28 | 53.05 | qfq | 5,843,304 | 314,060,901 | 2.62% |
| 2026-04-09 | 49.26 | 53.88 | 48.48 | 51.92 | 51.70 | qfq | 5,647,103 | 291,814,871 | 4.87% |
| 2026-04-08 | 47.27 | 50.11 | 46.60 | 49.51 | 49.30 | qfq | 5,107,500 | 246,316,629 | 1.60% |
| 2026-04-07 | 43.88 | 50.97 | 43.88 | 48.73 | 48.52 | qfq | 6,619,000 | 320,325,872 | 10.57% |
| 2026-04-03 | 45.90 | 46.47 | 42.59 | 44.07 | 43.88 | qfq | 2,653,702 | 116,812,281 | -4.40% |
| 2026-04-02 | 45.02 | 47.95 | 44.11 | 46.10 | 45.90 | qfq | 2,824,520 | 131,013,728 | 1.83% |
| 2026-04-01 | 44.85 | 46.38 | 44.06 | 45.27 | 45.08 | qfq | 2,322,200 | 104,794,150 | -1.16% |
| 2026-03-31 | 47.31 | 48.40 | 45.16 | 45.80 | 45.60 | qfq | 2,919,190 | 134,753,062 | -2.09% |
| 2026-03-30 | 44.51 | 47.10 | 44.07 | 46.78 | 46.58 | qfq | 3,605,848 | 166,132,498 | 4.89% |
| 2026-03-27 | 45.03 | 45.37 | 43.51 | 44.60 | 44.41 | qfq | 1,506,230 | 67,467,031 | 0.93% |
| 2026-03-26 | 45.40 | 45.97 | 44.00 | 44.19 | 44.00 | qfq | 1,727,230 | 77,314,056 | -1.56% |
| 2026-03-25 | 45.00 | 46.55 | 44.45 | 44.89 | 44.70 | qfq | 1,683,174 | 76,427,508 | 0.00% |
| 2026-03-24 | 43.28 | 44.89 | 42.87 | 44.89 | 44.70 | qfq | 2,994,241 | 131,300,033 | 5.47% |
| 2026-03-23 | 46.47 | 46.87 | 41.49 | 42.56 | 42.38 | qfq | 3,757,311 | 164,241,959 | -8.47% |
| 2026-03-20 | 46.50 | 49.50 | 46.23 | 46.50 | 46.30 | qfq | 2,917,150 | 139,497,603 | 1.02% |
| 2026-03-19 | 48.55 | 49.00 | 45.70 | 46.03 | 45.83 | qfq | 2,302,800 | 107,797,524 | -4.98% |
| 2026-03-18 | 48.75 | 48.91 | 47.20 | 48.44 | 48.23 | qfq | 2,836,855 | 136,574,232 | 0.37% |
| 2026-03-17 | 51.03 | 52.00 | 48.05 | 48.26 | 48.05 | qfq | 3,820,836 | 188,931,650 | -5.39% |
| 2026-03-16 | 54.24 | 55.43 | 49.81 | 51.01 | 50.79 | qfq | 5,045,225 | 263,743,913 | -5.01% |
| 2026-03-13 | 51.10 | 56.39 | 49.19 | 53.70 | 53.47 | qfq | 5,543,812 | 296,618,739 | 7.04% |
| 2026-03-12 | 49.89 | 52.52 | 49.86 | 50.17 | 49.96 | qfq | 3,653,600 | 186,416,072 | 0.58% |
| 2026-03-11 | 48.91 | 50.49 | 48.00 | 49.88 | 49.67 | qfq | 4,409,205 | 217,683,828 | 0.97% |
| 2026-03-10 | 45.70 | 49.68 | 45.40 | 49.40 | 49.19 | qfq | 4,749,248 | 226,261,947 | 6.93% |
| 2026-03-09 | 44.96 | 47.44 | 44.01 | 46.20 | 46.00 | qfq | 3,819,974 | 173,030,667 | 1.07% |
| 2026-03-06 | 43.10 | 46.03 | 42.91 | 45.71 | 45.52 | qfq | 3,715,923 | 168,016,503 | 5.08% |
| 2026-03-05 | 44.49 | 44.90 | 43.01 | 43.50 | 43.31 | qfq | 3,179,080 | 138,965,154 | -0.80% |
| 2026-03-04 | 42.72 | 46.46 | 41.78 | 43.85 | 43.66 | qfq | 5,885,033 | 258,289,898 | 1.13% |
| 2026-03-03 | 47.80 | 47.80 | 43.21 | 43.36 | 43.18 | qfq | 6,544,365 | 293,265,239 | -9.44% |
| 2026-03-02 | 51.00 | 52.45 | 45.51 | 47.88 | 47.68 | qfq | 8,169,396 | 394,639,498 | -9.16% |
| 2026-02-27 | 51.63 | 55.00 | 50.11 | 52.71 | 52.49 | qfq | 7,389,917 | 392,946,847 | 1.60% |
| 2026-02-26 | 45.30 | 52.97 | 44.68 | 51.88 | 51.66 | qfq | 10,731,659 | 519,534,773 | 14.53% |
| 2026-02-25 | 45.38 | 46.55 | 44.86 | 45.30 | 45.11 | qfq | 5,676,142 | 258,238,285 | -0.20% |
| 2026-02-24 | 45.90 | 45.90 | 44.01 | 45.39 | 45.20 | qfq | 3,990,192 | 179,847,733 | 0.13% |
| 2026-02-13 | 45.30 | 46.60 | 44.82 | 45.33 | 45.14 | qfq | 4,591,774 | 208,996,722 | -1.18% |
| 2026-02-12 | 43.02 | 47.77 | 42.48 | 45.87 | 45.67 | qfq | 9,116,179 | 408,706,735 | 4.23% |
| 2026-02-11 | 44.28 | 45.38 | 42.17 | 44.01 | 43.82 | qfq | 7,726,351 | 338,049,492 | -1.54% |
| 2026-02-10 | 42.61 | 46.30 | 42.10 | 44.70 | 44.51 | qfq | 12,054,098 | 532,932,967 | 3.50% |
| 2026-02-09 | 37.75 | 44.66 | 37.23 | 43.19 | 43.01 | qfq | 9,939,503 | 409,179,438 | 16.04% |
| 2026-02-06 | 37.06 | 37.79 | 36.82 | 37.22 | 37.06 | qfq | 1,480,752 | 55,537,773 | 0.79% |
| 2026-02-05 | 37.07 | 37.75 | 36.88 | 36.93 | 36.77 | qfq | 795,100 | 29,629,730 | -0.22% |
| 2026-02-04 | 37.45 | 37.80 | 36.80 | 37.01 | 36.85 | qfq | 946,160 | 35,250,558 | 0.16% |
| 2026-02-03 | 36.54 | 37.16 | 36.50 | 36.95 | 36.79 | qfq | 1,206,300 | 44,510,423 | 2.13% |
| 2026-02-02 | 37.22 | 37.45 | 36.13 | 36.18 | 36.03 | qfq | 1,523,000 | 56,077,106 | -3.39% |
| 2026-01-30 | 36.66 | 37.51 | 36.50 | 37.45 | 37.29 | qfq | 1,871,200 | 69,413,371 | 2.15% |
| 2026-01-29 | 36.55 | 37.32 | 36.41 | 36.66 | 36.50 | qfq | 1,171,200 | 43,190,228 | -0.24% |
| 2026-01-28 | 37.00 | 37.23 | 36.64 | 36.75 | 36.59 | qfq | 871,150 | 32,160,362 | -0.68% |
| 2026-01-27 | 37.30 | 37.58 | 36.32 | 37.00 | 36.84 | qfq | 1,204,598 | 44,378,456 | -1.33% |
| 2026-01-26 | 37.80 | 37.94 | 37.03 | 37.50 | 37.34 | qfq | 1,397,925 | 52,402,181 | -0.13% |
| 2026-01-23 | 37.25 | 37.78 | 37.17 | 37.55 | 37.39 | qfq | 1,148,700 | 43,104,397 | 0.51% |
| 2026-01-22 | 37.00 | 37.50 | 36.85 | 37.36 | 37.20 | qfq | 1,381,182 | 51,465,864 | 1.19% |
| 2026-01-21 | 36.75 | 37.07 | 36.45 | 36.92 | 36.76 | qfq | 1,089,749 | 40,102,192 | 0.08% |
| 2026-01-20 | 36.80 | 37.16 | 36.45 | 36.89 | 36.73 | qfq | 1,168,600 | 43,025,358 | 0.33% |
| 2026-01-19 | 36.06 | 36.80 | 36.06 | 36.77 | 36.61 | qfq | 1,254,582 | 45,887,479 | 1.29% |
| 2026-01-16 | 37.06 | 37.25 | 36.02 | 36.30 | 36.15 | qfq | 1,274,200 | 46,297,198 | -0.08% |
| 2026-01-15 | 35.43 | 36.43 | 35.39 | 36.33 | 36.18 | qfq | 1,546,539 | 55,885,425 | 1.99% |
| 2026-01-14 | 35.96 | 36.19 | 35.20 | 35.62 | 35.47 | qfq | 1,310,304 | 46,892,766 | -0.64% |
| 2026-01-13 | 35.85 | 36.54 | 35.66 | 35.85 | 35.70 | qfq | 1,565,692 | 56,551,344 | -0.03% |
| 2026-01-12 | 35.96 | 35.96 | 35.45 | 35.86 | 35.71 | qfq | 1,335,282 | 47,745,903 | -0.28% |
| 2026-01-09 | 35.60 | 36.13 | 35.24 | 35.96 | 35.81 | qfq | 1,308,414 | 46,674,870 | 0.59% |
| 2026-01-08 | 35.39 | 35.78 | 35.21 | 35.75 | 35.60 | qfq | 882,600 | 31,459,340 | 1.02% |
| 2026-01-07 | 35.55 | 35.66 | 35.11 | 35.39 | 35.24 | qfq | 813,345 | 28,755,026 | -0.11% |
| 2026-01-06 | 35.32 | 35.76 | 35.16 | 35.43 | 35.28 | qfq | 949,860 | 33,783,780 | 0.00% |
| 2026-01-05 | 35.00 | 35.55 | 34.73 | 35.43 | 35.28 | qfq | 1,194,431 | 42,165,210 | 1.23% |
| 2025-12-31 | 34.90 | 35.06 | 34.50 | 35.00 | 34.85 | qfq | 548,260 | 19,063,365 | 1.10% |
| 2025-12-30 | 35.05 | 35.18 | 34.62 | 34.62 | 34.47 | qfq | 509,200 | 17,751,262 | -0.80% |
| 2025-12-29 | 35.14 | 35.14 | 34.69 | 34.90 | 34.75 | qfq | 482,698 | 16,841,019 | -0.03% |
| 2025-12-26 | 35.60 | 35.60 | 34.90 | 34.91 | 34.76 | qfq | 562,200 | 19,739,212 | -1.10% |
| 2025-12-25 | 35.18 | 35.36 | 34.90 | 35.30 | 35.15 | qfq | 386,423 | 13,580,321 | 0.71% |
| 2025-12-24 | 34.85 | 35.23 | 34.66 | 35.05 | 34.90 | qfq | 514,345 | 18,036,153 | 0.20% |
| 2025-12-23 | 34.96 | 35.26 | 34.54 | 34.98 | 34.83 | qfq | 528,000 | 18,419,721 | -0.06% |
| 2025-12-22 | 35.32 | 35.58 | 34.98 | 35.00 | 34.85 | qfq | 461,500 | 16,272,631 | -0.91% |
| 2025-12-19 | 34.59 | 35.38 | 34.57 | 35.32 | 35.17 | qfq | 718,600 | 25,158,360 | 1.85% |
| 2025-12-18 | 34.10 | 34.76 | 33.90 | 34.68 | 34.53 | qfq | 1,049,331 | 36,285,038 | 2.21% |
| 2025-12-17 | 33.49 | 33.97 | 32.77 | 33.93 | 33.79 | qfq | 1,014,831 | 33,896,201 | 1.16% |
| 2025-12-16 | 34.76 | 34.76 | 33.49 | 33.54 | 33.40 | qfq | 841,639 | 28,409,911 | -2.41% |
| 2025-12-15 | 33.91 | 34.78 | 33.77 | 34.37 | 34.22 | qfq | 989,100 | 34,020,537 | 1.27% |
| 2025-12-12 | 34.29 | 34.86 | 33.82 | 33.94 | 33.80 | qfq | 1,076,130 | 36,938,449 | -0.88% |
| 2025-12-11 | 35.16 | 35.23 | 34.20 | 34.24 | 34.09 | qfq | 879,400 | 30,384,408 | -2.34% |
| 2025-12-10 | 35.32 | 35.56 | 34.88 | 35.06 | 34.91 | qfq | 583,500 | 20,537,015 | -0.74% |
| 2025-12-09 | 35.97 | 36.06 | 35.28 | 35.32 | 35.17 | qfq | 403,036 | 14,377,540 | -1.78% |
| 2025-12-08 | 35.94 | 36.05 | 35.56 | 35.96 | 35.81 | qfq | 524,036 | 18,797,563 | 0.73% |
| 2025-12-05 | 34.95 | 35.77 | 34.90 | 35.70 | 35.55 | qfq | 647,079 | 22,901,385 | 2.15% |
| 2025-12-04 | 35.43 | 35.50 | 34.80 | 34.95 | 34.80 | qfq | 585,500 | 20,535,954 | -1.22% |
| 2025-12-03 | 35.63 | 35.89 | 35.13 | 35.38 | 35.23 | qfq | 525,238 | 18,604,172 | -0.70% |
| 2025-12-02 | 36.41 | 36.41 | 35.60 | 35.63 | 35.48 | qfq | 498,040 | 17,848,832 | -1.82% |
| 2025-12-01 | 36.12 | 37.26 | 35.87 | 36.29 | 36.14 | qfq | 1,044,757 | 38,227,687 | 0.89% |
| 2025-11-28 | 35.77 | 36.23 | 35.50 | 35.97 | 35.82 | qfq | 630,222 | 22,593,377 | 0.70% |
| 2025-11-27 | 35.68 | 36.06 | 35.54 | 35.72 | 35.57 | qfq | 562,843 | 20,173,630 | 0.70% |
| 2025-11-26 | 35.84 | 36.19 | 35.47 | 35.47 | 35.32 | qfq | 1,014,198 | 36,324,263 | -1.03% |
| 2025-11-25 | 35.58 | 36.20 | 35.46 | 35.84 | 35.69 | qfq | 836,408 | 30,096,752 | 0.73% |
| 2025-11-24 | 34.87 | 35.76 | 34.53 | 35.58 | 35.43 | qfq | 1,001,806 | 35,300,408 | 3.07% |
| 2025-11-21 | 36.23 | 36.55 | 34.38 | 34.52 | 34.37 | qfq | 1,427,600 | 50,078,755 | -4.93% |
| 2025-11-20 | 36.60 | 37.08 | 36.00 | 36.31 | 36.16 | qfq | 1,070,200 | 39,024,870 | -0.79% |
| 2025-11-19 | 37.61 | 37.97 | 36.51 | 36.60 | 36.44 | qfq | 1,157,500 | 42,791,194 | -2.79% |
| 2025-11-18 | 38.16 | 38.57 | 37.51 | 37.65 | 37.49 | qfq | 1,084,551 | 40,940,950 | -1.34% |
| 2025-11-17 | 38.48 | 38.74 | 38.13 | 38.16 | 38.00 | qfq | 815,000 | 31,292,750 | -0.63% |
| 2025-11-14 | 38.27 | 38.88 | 38.26 | 38.40 | 38.24 | qfq | 973,723 | 37,531,046 | -0.08% |
| 2025-11-13 | 38.84 | 38.84 | 38.30 | 38.43 | 38.27 | qfq | 1,089,500 | 42,039,215 | 0.03% |
| 2025-11-12 | 38.59 | 39.30 | 38.14 | 38.42 | 38.26 | qfq | 1,065,184 | 40,905,727 | -0.75% |
| 2025-11-11 | 38.41 | 38.84 | 38.11 | 38.71 | 38.55 | qfq | 1,424,814 | 55,006,952 | 0.75% |
| 2025-11-10 | 39.52 | 39.88 | 38.35 | 38.42 | 38.26 | qfq | 2,477,100 | 96,385,713 | -1.94% |
| 2025-11-07 | 38.37 | 40.58 | 37.81 | 39.18 | 39.01 | qfq | 3,566,207 | 140,611,841 | 2.65% |
| 2025-11-06 | 38.15 | 38.90 | 37.68 | 38.17 | 38.01 | qfq | 1,726,899 | 66,064,219 | 0.05% |
| 2025-11-05 | 37.60 | 38.35 | 37.51 | 38.15 | 37.99 | qfq | 2,273,987 | 86,538,078 | -1.09% |
| 2025-11-04 | 41.11 | 41.66 | 38.14 | 38.57 | 38.41 | qfq | 4,864,259 | 191,553,874 | -5.26% |
| 2025-11-03 | 39.66 | 42.69 | 39.30 | 40.71 | 40.54 | qfq | 5,509,382 | 226,026,311 | 3.80% |
| 2025-10-31 | 38.55 | 39.26 | 38.54 | 39.22 | 39.05 | qfq | 1,152,547 | 45,000,491 | 2.00% |
| 2025-10-30 | 39.84 | 39.86 | 38.43 | 38.45 | 38.29 | qfq | 1,096,006 | 42,541,445 | -2.41% |
| 2025-10-29 | 39.45 | 39.63 | 38.64 | 39.40 | 39.23 | qfq | 1,280,906 | 50,111,248 | -0.13% |
| 2025-10-28 | 39.95 | 40.40 | 39.43 | 39.45 | 39.28 | qfq | 1,158,421 | 46,169,711 | -1.30% |
| 2025-10-27 | 40.00 | 40.28 | 39.61 | 39.97 | 39.80 | qfq | 1,288,300 | 51,449,241 | 0.00% |
| 2025-10-24 | 39.52 | 40.00 | 39.20 | 39.97 | 39.80 | qfq | 1,912,213 | 76,092,282 | 1.19% |
| 2025-10-23 | 39.75 | 39.76 | 39.09 | 39.50 | 39.33 | qfq | 1,131,400 | 44,609,381 | 0.13% |
| 2025-10-22 | 39.02 | 39.88 | 39.00 | 39.45 | 39.28 | qfq | 1,342,239 | 53,010,934 | 0.36% |
| 2025-10-21 | 38.66 | 39.39 | 38.33 | 39.31 | 39.14 | qfq | 1,669,567 | 65,252,520 | 1.31% |
| 2025-10-20 | 37.34 | 39.76 | 37.34 | 38.80 | 38.63 | qfq | 2,275,967 | 88,255,693 | 4.41% |
| 2025-10-17 | 38.10 | 38.38 | 37.13 | 37.16 | 37.00 | qfq | 1,372,525 | 51,724,978 | -2.54% |
| 2025-10-16 | 38.99 | 39.17 | 38.05 | 38.13 | 37.97 | qfq | 1,158,400 | 44,647,027 | -2.21% |
| 2025-10-15 | 39.20 | 39.49 | 38.50 | 38.99 | 38.82 | qfq | 1,082,800 | 42,218,191 | -0.48% |
| 2025-10-14 | 39.55 | 39.99 | 39.09 | 39.18 | 39.01 | qfq | 1,284,390 | 50,784,371 | -1.51% |
| 2025-10-13 | 38.73 | 40.20 | 38.10 | 39.78 | 39.61 | qfq | 1,851,100 | 72,958,134 | 0.76% |
| 2025-10-10 | 38.33 | 39.93 | 38.00 | 39.48 | 39.31 | qfq | 2,403,287 | 94,765,475 | 2.92% |
| 2025-10-09 | 39.00 | 39.23 | 37.94 | 38.36 | 38.20 | qfq | 1,516,139 | 58,072,062 | -1.11% |
| 2025-09-30 | 38.66 | 39.38 | 38.01 | 38.79 | 38.62 | qfq | 1,675,120 | 65,351,751 | 0.73% |
| 2025-09-29 | 39.08 | 39.08 | 37.75 | 38.51 | 38.35 | qfq | 1,828,674 | 70,138,490 | -1.66% |
| 2025-09-26 | 38.50 | 40.68 | 38.32 | 39.16 | 38.99 | qfq | 3,093,706 | 122,698,902 | 0.75% |
| 2025-09-25 | 38.28 | 39.30 | 38.20 | 38.87 | 38.70 | qfq | 1,444,929 | 56,225,064 | 0.83% |
| 2025-09-24 | 38.21 | 38.64 | 37.83 | 38.55 | 38.39 | qfq | 901,800 | 34,635,799 | 0.89% |
| 2025-09-23 | 38.98 | 38.98 | 37.23 | 38.21 | 38.05 | qfq | 1,704,748 | 64,647,039 | -1.98% |
| 2025-09-22 | 39.10 | 39.20 | 38.47 | 38.98 | 38.81 | qfq | 1,164,023 | 45,031,939 | 0.41% |
| 2025-09-19 | 39.39 | 39.67 | 38.75 | 38.82 | 38.65 | qfq | 1,388,610 | 54,250,199 | -0.46% |
| 2025-09-18 | 40.41 | 40.41 | 38.97 | 39.00 | 38.83 | qfq | 1,874,968 | 74,291,933 | -3.08% |
| 2025-09-17 | 40.80 | 40.80 | 40.20 | 40.24 | 40.07 | qfq | 872,300 | 35,218,799 | -0.76% |
| 2025-09-16 | 39.93 | 40.65 | 39.84 | 40.55 | 40.38 | qfq | 1,136,801 | 45,753,807 | 1.22% |
| 2025-09-15 | 40.41 | 40.88 | 39.80 | 40.06 | 39.89 | qfq | 1,795,831 | 72,183,835 | -2.24% |
| 2025-09-12 | 41.55 | 41.71 | 40.91 | 40.98 | 40.81 | qfq | 1,295,073 | 53,329,492 | -1.37% |
| 2025-09-11 | 41.08 | 41.58 | 40.52 | 41.55 | 41.37 | qfq | 1,387,083 | 57,239,960 | 1.56% |
| 2025-09-10 | 40.97 | 41.40 | 40.64 | 40.91 | 40.74 | qfq | 878,886 | 36,013,673 | -0.58% |
| 2025-09-09 | 41.80 | 42.11 | 40.75 | 41.15 | 40.97 | qfq | 1,542,559 | 63,872,388 | -1.44% |
| 2025-09-08 | 41.18 | 41.85 | 40.76 | 41.75 | 41.57 | qfq | 1,499,002 | 62,191,691 | 1.43% |
| 2025-09-05 | 40.29 | 41.17 | 40.05 | 41.16 | 40.98 | qfq | 1,480,105 | 60,372,186 | 2.29% |
| 2025-09-04 | 40.00 | 41.50 | 39.73 | 40.24 | 40.07 | qfq | 1,932,059 | 78,129,378 | 0.57% |
| 2025-09-03 | 41.00 | 41.60 | 39.78 | 40.01 | 39.84 | qfq | 1,614,293 | 65,470,764 | -2.06% |
| 2025-09-02 | 42.32 | 42.33 | 39.97 | 40.85 | 40.68 | qfq | 2,838,658 | 116,023,949 | -3.52% |
| 2025-09-01 | 41.59 | 42.92 | 41.44 | 42.34 | 42.16 | qfq | 2,204,934 | 93,491,900 | 1.90% |
| 2025-08-29 | 42.64 | 43.00 | 41.50 | 41.55 | 41.37 | qfq | 2,066,373 | 87,089,911 | -2.44% |
| 2025-08-28 | 41.86 | 42.88 | 41.01 | 42.59 | 42.41 | qfq | 2,427,083 | 102,332,606 | 1.77% |
| 2025-08-27 | 44.44 | 44.46 | 41.80 | 41.85 | 41.67 | qfq | 3,473,827 | 150,039,399 | -4.58% |
| 2025-08-26 | 43.18 | 44.72 | 42.88 | 43.86 | 43.67 | qfq | 4,150,880 | 182,506,788 | 0.85% |
| 2025-08-25 | 43.08 | 43.58 | 42.65 | 43.49 | 43.30 | qfq | 2,778,328 | 119,710,090 | 0.95% |
| 2025-08-22 | 44.45 | 44.50 | 42.75 | 43.08 | 42.90 | qfq | 3,463,931 | 149,736,246 | -1.15% |
| 2025-08-21 | 43.85 | 44.20 | 43.26 | 43.58 | 43.39 | qfq | 3,790,499 | 165,633,581 | -1.16% |
| 2025-08-20 | 42.96 | 44.24 | 42.56 | 44.09 | 43.90 | qfq | 5,815,809 | 254,478,288 | 2.53% |
| 2025-08-19 | 42.45 | 43.72 | 42.17 | 43.00 | 42.82 | qfq | 3,456,919 | 148,152,281 | 1.30% |
| 2025-08-18 | 42.10 | 42.84 | 41.80 | 42.45 | 42.27 | qfq | 2,565,555 | 108,668,540 | 1.12% |
| 2025-08-15 | 41.36 | 42.10 | 41.36 | 41.98 | 41.80 | qfq | 2,717,601 | 113,481,707 | 2.04% |
| 2025-08-14 | 42.24 | 43.20 | 41.14 | 41.14 | 40.96 | qfq | 4,037,410 | 171,190,885 | -2.56% |
| 2025-08-13 | 42.22 | 42.42 | 41.87 | 42.22 | 42.04 | qfq | 1,622,244 | 68,359,473 | 0.05% |
| 2025-08-12 | 42.80 | 42.80 | 41.85 | 42.20 | 42.02 | qfq | 1,747,200 | 73,628,607 | -1.01% |
| 2025-08-11 | 42.36 | 42.76 | 42.09 | 42.63 | 42.45 | qfq | 1,823,355 | 77,396,506 | 1.28% |
| 2025-08-08 | 42.35 | 42.42 | 41.64 | 42.09 | 41.91 | qfq | 1,604,427 | 67,352,669 | -0.78% |
| 2025-08-07 | 42.50 | 42.92 | 42.26 | 42.42 | 42.24 | qfq | 1,638,600 | 69,549,385 | -0.35% |
| 2025-08-06 | 42.60 | 42.68 | 42.12 | 42.57 | 42.39 | qfq | 1,376,400 | 58,287,854 | 0.12% |
| 2025-08-05 | 42.71 | 43.31 | 41.89 | 42.52 | 42.34 | qfq | 2,607,294 | 110,512,233 | -0.47% |
| 2025-08-04 | 41.89 | 42.85 | 41.62 | 42.72 | 42.54 | qfq | 2,266,581 | 96,188,284 | 1.67% |
| 2025-08-01 | 41.93 | 43.27 | 41.78 | 42.02 | 41.84 | qfq | 2,821,400 | 119,783,070 | 0.53% |
| 2025-07-31 | 42.44 | 42.91 | 41.75 | 41.80 | 41.62 | qfq | 2,830,187 | 119,449,821 | -1.99% |
| 2025-07-30 | 42.75 | 43.74 | 42.37 | 42.65 | 42.47 | qfq | 3,520,250 | 151,777,642 | -1.20% |
| 2025-07-29 | 44.51 | 44.52 | 42.11 | 43.17 | 42.99 | qfq | 5,947,540 | 255,914,833 | -4.58% |
| 2025-07-28 | 46.01 | 46.88 | 44.90 | 45.24 | 45.05 | qfq | 5,336,432 | 243,321,397 | -1.35% |
| 2025-07-25 | 44.50 | 47.20 | 44.30 | 45.86 | 45.66 | qfq | 7,434,565 | 340,931,941 | 2.76% |
| 2025-07-24 | 44.31 | 45.58 | 43.58 | 44.63 | 44.44 | qfq | 4,851,015 | 215,833,017 | 1.69% |
| 2025-07-23 | 44.38 | 44.47 | 43.71 | 43.89 | 43.70 | qfq | 1,937,703 | 85,304,614 | -1.68% |
| 2025-07-22 | 44.73 | 44.93 | 43.63 | 44.64 | 44.45 | qfq | 3,165,368 | 139,963,859 | -0.76% |
| 2025-07-21 | 44.64 | 45.25 | 44.64 | 44.98 | 44.79 | qfq | 1,691,057 | 75,905,963 | -0.29% |
| 2025-07-18 | 45.59 | 45.71 | 44.73 | 45.11 | 44.92 | qfq | 1,822,100 | 82,201,423 | -0.46% |
| 2025-07-17 | 45.30 | 46.05 | 44.99 | 45.32 | 45.13 | qfq | 2,308,605 | 104,573,185 | 0.04% |
| 2025-07-16 | 45.25 | 45.95 | 44.78 | 45.30 | 45.11 | qfq | 2,042,924 | 92,376,752 | -0.22% |
| 2025-07-15 | 46.20 | 46.24 | 45.01 | 45.40 | 45.21 | qfq | 2,599,353 | 117,947,943 | -1.97% |
| 2025-07-14 | 46.85 | 46.89 | 45.66 | 46.31 | 46.11 | qfq | 2,460,856 | 113,436,564 | 0.15% |
| 2025-07-11 | 46.27 | 47.15 | 45.23 | 46.24 | 46.04 | qfq | 4,335,270 | 200,375,319 | 0.72% |
| 2025-07-10 | 47.71 | 48.25 | 45.70 | 45.91 | 45.71 | qfq | 5,279,395 | 246,255,946 | -4.11% |
| 2025-07-09 | 49.90 | 50.18 | 47.50 | 47.88 | 47.68 | qfq | 5,193,844 | 254,314,241 | -4.05% |
| 2025-07-08 | 51.12 | 51.99 | 49.80 | 49.90 | 49.69 | qfq | 3,953,731 | 200,210,767 | -1.40% |
| 2025-07-07 | 52.85 | 52.85 | 49.80 | 50.61 | 50.39 | qfq | 3,574,231 | 181,637,514 | -2.64% |
| 2025-07-04 | 50.10 | 53.00 | 49.68 | 51.98 | 51.76 | qfq | 4,834,850 | 249,178,988 | 4.02% |
| 2025-07-03 | 49.60 | 50.20 | 48.88 | 49.97 | 49.76 | qfq | 3,182,440 | 158,234,992 | 1.57% |
| 2025-07-02 | 51.85 | 52.00 | 48.66 | 49.20 | 48.99 | qfq | 5,349,678 | 266,644,364 | -7.41% |
| 2025-07-01 | 52.10 | 54.86 | 51.69 | 53.14 | 52.91 | qfq | 6,000,063 | 319,729,539 | 1.28% |
| 2025-06-30 | 52.79 | 52.95 | 51.03 | 52.47 | 52.25 | qfq | 4,458,392 | 231,360,613 | -1.22% |
| 2025-06-27 | 54.80 | 55.50 | 51.82 | 53.12 | 52.89 | qfq | 6,025,558 | 319,321,182 | -7.21% |
| 2025-06-26 | 57.91 | 58.21 | 55.12 | 57.25 | 57.01 | qfq | 5,144,049 | 291,597,162 | 1.33% |
| 2025-06-25 | 61.30 | 62.53 | 55.50 | 56.50 | 56.26 | qfq | 6,916,863 | 403,121,165 | -8.87% |
| 2025-06-24 | 63.50 | 64.49 | 60.45 | 62.00 | 61.74 | qfq | 6,703,804 | 417,069,560 | -6.49% |
| 2025-06-23 | 60.00 | 66.66 | 60.00 | 66.30 | 66.02 | qfq | 6,514,911 | 418,255,711 | 8.90% |
| 2025-06-20 | 56.59 | 62.58 | 54.59 | 60.88 | 60.62 | qfq | 6,311,421 | 375,521,411 | 7.85% |
| 2025-06-19 | 53.00 | 58.00 | 52.14 | 56.45 | 56.21 | qfq | 6,437,848 | 357,906,520 | 6.85% |
| 2025-06-18 | 57.68 | 60.00 | 52.72 | 52.83 | 52.60 | qfq | 7,332,776 | 409,494,615 | -10.70% |
| 2025-06-17 | 61.31 | 66.88 | 57.80 | 59.16 | 58.91 | qfq | 8,323,678 | 518,243,552 | -6.88% |
| 2025-06-16 | 57.00 | 64.16 | 55.06 | 63.53 | 63.26 | qfq | 8,250,092 | 499,778,847 | 9.69% |
| 2025-06-13 | 55.55 | 60.43 | 54.00 | 57.92 | 57.67 | qfq | 8,550,453 | 489,666,519 | -5.20% |
| 2025-06-12 | 59.01 | 66.50 | 55.70 | 61.10 | 60.84 | qfq | 11,759,662 | 721,805,696 | 1.08% |
| 2025-06-11 | 54.84 | 60.50 | 50.18 | 60.45 | 60.19 | qfq | 14,332,992 | 786,455,250 | 18.88% |
| 2025-06-10 | 55.55 | 61.52 | 50.50 | 50.85 | 50.63 | qfq | 15,617,722 | 870,937,278 | -10.32% |
| 2025-06-09 | 47.00 | 56.70 | 47.00 | 56.70 | 56.46 | qfq | 8,361,200 | 449,880,075 | 20.00% |
| 2025-06-06 | 42.50 | 51.50 | 42.02 | 47.25 | 47.05 | qfq | 13,951,930 | 648,798,123 | 5.42% |
| 2025-06-05 | 38.00 | 44.99 | 35.29 | 44.82 | 44.63 | qfq | 14,316,156 | 565,949,027 | 15.52% |
| 2025-06-04 | 42.61 | 43.28 | 37.40 | 38.80 | 38.63 | qfq | 11,563,643 | 458,599,808 | -13.16% |
| 2025-06-03 | 39.68 | 48.00 | 39.68 | 44.68 | 44.49 | qfq | 11,691,015 | 516,667,319 | 5.75% |
| 2025-05-30 | 41.23 | 47.50 | 37.21 | 42.25 | 42.07 | qfq | 13,731,401 | 585,787,600 | 2.40% |
| 2025-05-29 | 32.00 | 41.26 | 32.00 | 41.26 | 41.08 | qfq | 11,426,430 | 415,161,147 | 20.01% |
| 2025-05-28 | 31.50 | 34.38 | 30.80 | 34.38 | 34.23 | qfq | 11,528,289 | 379,233,039 | 20.00% |
| 2025-05-27 | 26.52 | 29.78 | 26.27 | 28.65 | 28.53 | qfq | 5,154,424 | 144,971,236 | 7.99% |
| 2025-05-26 | 26.63 | 26.87 | 26.16 | 26.53 | 26.42 | qfq | 1,161,600 | 30,780,874 | -0.38% |
| 2025-05-23 | 26.53 | 27.30 | 26.31 | 26.63 | 26.52 | qfq | 1,331,126 | 35,686,137 | -0.08% |
| 2025-05-22 | 27.17 | 27.44 | 26.50 | 26.65 | 26.54 | qfq | 1,476,824 | 39,617,599 | -1.62% |
| 2025-05-21 | 27.66 | 27.87 | 27.05 | 27.09 | 26.97 | qfq | 1,713,384 | 46,892,716 | -2.13% |
| 2025-05-20 | 27.38 | 27.81 | 27.13 | 27.68 | 27.56 | qfq | 1,760,267 | 48,374,971 | 1.10% |
| 2025-05-19 | 27.10 | 27.95 | 26.84 | 27.38 | 27.26 | qfq | 2,223,705 | 60,819,085 | 1.11% |
| 2025-05-16 | 26.99 | 27.40 | 26.72 | 27.08 | 26.96 | qfq | 2,018,108 | 54,768,928 | 0.33% |
| 2025-05-15 | 27.25 | 27.86 | 26.72 | 26.99 | 26.87 | qfq | 3,100,764 | 84,124,166 | -1.68% |
| 2025-05-14 | 27.06 | 28.13 | 26.88 | 27.45 | 27.33 | qfq | 3,722,069 | 102,511,545 | 1.44% |
| 2025-05-13 | 26.98 | 27.66 | 26.70 | 27.06 | 26.94 | qfq | 3,926,336 | 106,658,921 | 0.41% |
| 2025-05-12 | 27.47 | 27.70 | 26.88 | 26.95 | 26.84 | qfq | 4,588,843 | 124,501,770 | -2.99% |
| 2025-05-09 | 29.17 | 30.44 | 27.66 | 27.78 | 27.66 | qfq | 6,653,145 | 192,850,554 | -4.73% |
| 2025-05-08 | 29.70 | 32.99 | 28.20 | 29.16 | 29.04 | qfq | 8,576,917 | 258,591,047 | 6.04% |
| 2025-05-07 | 26.60 | 28.99 | 26.22 | 27.50 | 27.38 | qfq | 5,578,953 | 153,470,052 | 7.67% |
| 2025-05-06 | 25.09 | 25.74 | 25.09 | 25.54 | 25.43 | qfq | 1,252,883 | 31,888,456 | 1.63% |
| 2025-04-30 | 25.43 | 25.43 | 24.95 | 25.13 | 25.02 | qfq | 994,300 | 25,067,006 | 0.12% |
| 2025-04-29 | 24.57 | 25.30 | 24.36 | 25.10 | 24.99 | qfq | 900,100 | 22,563,455 | 2.66% |
| 2025-04-28 | 24.43 | 24.70 | 23.81 | 24.45 | 24.35 | qfq | 902,000 | 21,859,838 | -0.73% |
| 2025-04-25 | 25.01 | 25.21 | 24.54 | 24.63 | 24.53 | qfq | 980,426 | 24,240,057 | -1.36% |
| 2025-04-24 | 24.99 | 25.26 | 24.51 | 24.97 | 24.86 | qfq | 966,767 | 24,154,191 | -0.16% |
| 2025-04-23 | 25.08 | 25.35 | 24.73 | 25.01 | 24.90 | qfq | 1,292,300 | 32,292,000 | 1.42% |
| 2025-04-22 | 24.29 | 24.99 | 23.93 | 24.66 | 24.55 | qfq | 1,350,682 | 33,142,371 | 2.11% |
| 2025-04-21 | 23.65 | 24.34 | 23.53 | 24.15 | 24.05 | qfq | 1,070,234 | 25,741,809 | 2.11% |
| 2025-04-18 | 23.83 | 24.22 | 23.27 | 23.65 | 23.55 | qfq | 1,223,400 | 28,874,925 | -2.23% |
| 2025-04-17 | 23.66 | 24.47 | 23.38 | 24.19 | 24.09 | qfq | 1,012,414 | 24,493,431 | 2.72% |
| 2025-04-16 | 23.77 | 23.96 | 23.25 | 23.55 | 23.45 | qfq | 927,900 | 21,960,854 | -1.79% |
| 2025-04-15 | 23.63 | 24.08 | 23.57 | 23.98 | 23.88 | qfq | 719,914 | 17,182,380 | 1.48% |
| 2025-04-14 | 23.68 | 23.87 | 23.31 | 23.63 | 23.53 | qfq | 779,900 | 18,431,873 | 2.12% |
| 2025-04-11 | 23.33 | 23.64 | 23.03 | 23.14 | 23.04 | qfq | 895,000 | 20,868,683 | -1.15% |
| 2025-04-10 | 23.30 | 24.26 | 23.01 | 23.41 | 23.31 | qfq | 1,450,700 | 34,402,938 | 0.47% |
| 2025-04-09 | 22.75 | 23.45 | 21.44 | 23.30 | 23.20 | qfq | 1,925,200 | 43,303,267 | 0.43% |
| 2025-04-08 | 21.41 | 23.20 | 21.37 | 23.20 | 23.10 | qfq | 1,880,334 | 42,172,316 | 9.95% |
| 2025-04-07 | 24.58 | 24.58 | 20.86 | 21.10 | 21.01 | qfq | 1,944,140 | 44,278,742 | -17.09% |
| 2025-04-03 | 24.86 | 25.49 | 24.62 | 25.45 | 25.34 | qfq | 1,681,650 | 42,296,722 | 2.21% |
| 2025-04-02 | 24.78 | 25.08 | 24.47 | 24.90 | 24.79 | qfq | 848,400 | 21,067,151 | 0.40% |
| 2025-04-01 | 23.93 | 24.98 | 23.93 | 24.80 | 24.69 | qfq | 1,253,130 | 30,903,649 | 3.03% |
| 2025-03-31 | 24.31 | 24.31 | 23.40 | 24.07 | 23.97 | qfq | 1,055,458 | 25,122,032 | -1.27% |
| 2025-03-28 | 25.50 | 25.50 | 24.17 | 24.38 | 24.28 | qfq | 1,443,748 | 35,454,883 | -2.48% |
| 2025-03-27 | 24.51 | 25.55 | 24.24 | 25.00 | 24.89 | qfq | 2,208,181 | 55,446,691 | 2.04% |
| 2025-03-26 | 23.70 | 24.65 | 23.70 | 24.50 | 24.40 | qfq | 1,138,772 | 27,799,874 | 2.64% |
| 2025-03-25 | 23.53 | 24.11 | 23.05 | 23.87 | 23.77 | qfq | 1,161,388 | 27,320,682 | 0.93% |
| 2025-03-24 | 24.79 | 24.90 | 23.36 | 23.65 | 23.55 | qfq | 1,154,247 | 27,699,833 | -4.17% |
| 2025-03-21 | 25.09 | 25.09 | 24.56 | 24.68 | 24.57 | qfq | 754,200 | 18,681,178 | -1.44% |
| 2025-03-20 | 25.20 | 25.20 | 24.73 | 25.04 | 24.93 | qfq | 598,195 | 14,943,161 | 0.16% |
| 2025-03-19 | 25.19 | 25.26 | 24.85 | 25.00 | 24.89 | qfq | 595,100 | 14,905,258 | -0.60% |
| 2025-03-18 | 25.18 | 25.19 | 24.93 | 25.15 | 25.04 | qfq | 492,548 | 12,362,431 | 0.20% |
| 2025-03-17 | 25.10 | 25.22 | 24.89 | 25.10 | 24.99 | qfq | 611,800 | 15,343,222 | 0.08% |
| 2025-03-14 | 24.70 | 25.18 | 24.34 | 25.08 | 24.97 | qfq | 967,081 | 24,062,512 | 1.87% |
| 2025-03-13 | 24.77 | 24.85 | 24.15 | 24.62 | 24.52 | qfq | 630,400 | 15,447,529 | -0.28% |
| 2025-03-12 | 24.73 | 24.96 | 24.56 | 24.69 | 24.58 | qfq | 477,200 | 11,807,101 | 0.00% |
| 2025-03-11 | 24.58 | 24.76 | 24.31 | 24.69 | 24.58 | qfq | 635,300 | 15,570,796 | -0.20% |
| 2025-03-10 | 24.92 | 24.92 | 24.55 | 24.74 | 24.63 | qfq | 562,464 | 13,929,828 | 0.65% |
| 2025-03-07 | 24.61 | 24.86 | 24.37 | 24.58 | 24.48 | qfq | 638,328 | 15,719,618 | -0.49% |
| 2025-03-06 | 24.93 | 24.93 | 24.36 | 24.70 | 24.59 | qfq | 1,031,134 | 25,453,800 | 1.44% |
| 2025-03-05 | 24.35 | 24.49 | 23.93 | 24.35 | 24.25 | qfq | 585,898 | 14,202,045 | -0.04% |
| 2025-03-04 | 24.03 | 24.46 | 23.85 | 24.36 | 24.26 | qfq | 438,300 | 10,635,599 | 1.33% |
| 2025-03-03 | 23.89 | 24.34 | 23.79 | 24.04 | 23.94 | qfq | 624,500 | 15,066,583 | 1.05% |
| 2025-02-28 | 24.20 | 24.37 | 23.71 | 23.79 | 23.69 | qfq | 528,700 | 12,674,663 | -1.78% |
| 2025-02-27 | 24.42 | 24.49 | 23.88 | 24.22 | 24.12 | qfq | 684,114 | 16,521,505 | -0.66% |
| 2025-02-26 | 24.25 | 24.66 | 24.25 | 24.38 | 24.28 | qfq | 564,935 | 13,838,467 | 0.29% |
| 2025-02-25 | 24.35 | 24.52 | 24.18 | 24.31 | 24.21 | qfq | 631,046 | 15,358,658 | -1.02% |
| 2025-02-24 | 24.46 | 24.99 | 24.36 | 24.56 | 24.46 | qfq | 1,164,300 | 28,661,419 | 0.61% |
| 2025-02-21 | 24.53 | 24.72 | 24.05 | 24.41 | 24.31 | qfq | 948,668 | 23,072,232 | 0.00% |
| 2025-02-20 | 24.19 | 24.48 | 24.16 | 24.41 | 24.31 | qfq | 661,818 | 16,131,824 | 0.62% |
| 2025-02-19 | 23.90 | 24.29 | 23.51 | 24.26 | 24.16 | qfq | 696,310 | 16,787,028 | 2.23% |
| 2025-02-18 | 24.28 | 24.45 | 23.55 | 23.73 | 23.63 | qfq | 645,300 | 15,513,571 | -2.10% |
| 2025-02-17 | 23.99 | 24.39 | 23.90 | 24.24 | 24.14 | qfq | 585,900 | 14,171,562 | 1.04% |
| 2025-02-14 | 23.89 | 24.18 | 23.82 | 23.99 | 23.89 | qfq | 410,200 | 9,836,160 | 0.21% |
| 2025-02-13 | 24.12 | 24.28 | 23.80 | 23.94 | 23.84 | qfq | 471,200 | 11,289,402 | -0.79% |
| 2025-02-12 | 24.14 | 24.39 | 23.88 | 24.13 | 24.03 | qfq | 441,102 | 10,630,397 | -0.12% |
| 2025-02-11 | 24.27 | 24.29 | 23.90 | 24.16 | 24.06 | qfq | 396,543 | 9,555,376 | -0.41% |
| 2025-02-10 | 23.81 | 24.26 | 23.81 | 24.26 | 24.16 | qfq | 683,000 | 16,448,337 | 1.93% |
| 2025-02-07 | 23.84 | 24.08 | 23.60 | 23.80 | 23.70 | qfq | 617,100 | 14,731,400 | 0.42% |
| 2025-02-06 | 23.43 | 23.77 | 23.36 | 23.70 | 23.60 | qfq | 617,500 | 14,574,272 | 0.59% |
| 2025-02-05 | 23.37 | 23.67 | 23.26 | 23.56 | 23.46 | qfq | 634,900 | 14,898,392 | 1.33% |
| 2025-01-27 | 23.23 | 23.60 | 23.19 | 23.25 | 23.15 | qfq | 672,557 | 15,755,426 | 0.30% |
| 2025-01-24 | 22.80 | 23.19 | 22.71 | 23.18 | 23.08 | qfq | 546,063 | 12,557,359 | 1.22% |
| 2025-01-23 | 22.92 | 23.23 | 22.88 | 22.90 | 22.80 | qfq | 576,234 | 13,288,261 | 0.88% |
| 2025-01-22 | 22.90 | 22.98 | 22.58 | 22.70 | 22.60 | qfq | 524,900 | 11,932,608 | -0.83% |
| 2025-01-21 | 23.30 | 23.30 | 22.61 | 22.89 | 22.79 | qfq | 550,119 | 12,611,243 | -0.61% |
| 2025-01-20 | 22.82 | 23.21 | 22.75 | 23.03 | 22.93 | qfq | 768,030 | 17,693,373 | 1.54% |
| 2025-01-17 | 22.78 | 22.96 | 22.51 | 22.68 | 22.58 | qfq | 697,191 | 15,828,316 | -1.18% |
| 2025-01-16 | 23.44 | 23.58 | 22.56 | 22.95 | 22.85 | qfq | 1,704,466 | 39,291,739 | -2.13% |
| 2025-01-15 | 24.00 | 24.09 | 23.30 | 23.45 | 23.35 | qfq | 1,527,034 | 36,118,100 | -3.66% |
| 2025-01-14 | 23.40 | 24.38 | 23.29 | 24.34 | 24.24 | qfq | 2,397,570 | 57,248,100 | 1.93% |
| 2025-01-13 | 22.81 | 24.42 | 22.00 | 23.88 | 23.78 | qfq | 2,300,193 | 53,748,917 | 3.33% |
| 2025-01-10 | 22.44 | 24.06 | 22.41 | 23.11 | 23.01 | qfq | 1,759,930 | 40,816,825 | 1.58% |
| 2025-01-09 | 22.88 | 23.08 | 22.30 | 22.75 | 22.65 | qfq | 818,100 | 18,508,685 | -0.22% |
| 2025-01-08 | 22.23 | 22.92 | 21.51 | 22.80 | 22.70 | qfq | 971,833 | 21,616,476 | 2.56% |
| 2025-01-07 | 21.50 | 22.28 | 21.35 | 22.23 | 22.14 | qfq | 609,520 | 13,352,297 | 2.54% |
| 2025-01-06 | 21.23 | 21.73 | 20.70 | 21.68 | 21.59 | qfq | 617,471 | 13,220,223 | 1.55% |
| 2025-01-03 | 22.30 | 22.51 | 21.32 | 21.35 | 21.26 | qfq | 956,934 | 20,789,844 | -4.39% |
| 2025-01-02 | 22.55 | 23.19 | 22.01 | 22.33 | 22.23 | qfq | 770,400 | 17,480,480 | -1.02% |
| 2024-12-31 | 23.03 | 23.22 | 22.51 | 22.56 | 22.46 | qfq | 449,500 | 10,269,174 | -1.83% |
| 2024-12-30 | 23.27 | 23.41 | 22.60 | 22.98 | 22.88 | qfq | 648,503 | 14,925,323 | -1.46% |
| 2024-12-27 | 23.05 | 23.66 | 23.04 | 23.32 | 23.22 | qfq | 500,566 | 11,724,480 | 1.22% |
| 2024-12-26 | 22.57 | 23.23 | 22.57 | 23.04 | 22.94 | qfq | 433,098 | 9,997,372 | 1.14% |
| 2024-12-25 | 23.36 | 23.52 | 22.43 | 22.78 | 22.68 | qfq | 766,072 | 17,492,266 | -3.19% |
| 2024-12-24 | 23.70 | 24.12 | 23.23 | 23.53 | 23.43 | qfq | 565,672 | 13,328,806 | 0.00% |
| 2024-12-23 | 24.97 | 25.11 | 23.44 | 23.53 | 23.43 | qfq | 1,066,300 | 25,644,838 | -5.77% |
| 2024-12-20 | 24.41 | 25.19 | 24.41 | 24.97 | 24.86 | qfq | 611,000 | 15,254,533 | 1.79% |
| 2024-12-19 | 24.50 | 24.92 | 24.26 | 24.53 | 24.43 | qfq | 652,163 | 15,961,529 | -0.45% |
| 2024-12-18 | 24.84 | 24.94 | 24.11 | 24.64 | 24.54 | qfq | 629,110 | 15,509,799 | -0.44% |
| 2024-12-17 | 26.14 | 26.24 | 24.50 | 24.75 | 24.64 | qfq | 1,267,691 | 31,931,358 | -5.32% |
| 2024-12-16 | 25.89 | 26.25 | 25.81 | 26.14 | 26.03 | qfq | 956,424 | 24,926,169 | 0.93% |
| 2024-12-13 | 26.15 | 26.35 | 25.82 | 25.90 | 25.79 | qfq | 1,084,305 | 28,250,721 | -0.96% |
| 2024-12-12 | 26.10 | 26.22 | 25.87 | 26.15 | 26.04 | qfq | 813,300 | 21,218,163 | 0.69% |
| 2024-12-11 | 25.91 | 26.13 | 25.77 | 25.97 | 25.86 | qfq | 696,486 | 18,058,622 | 0.12% |
| 2024-12-10 | 26.65 | 26.93 | 25.81 | 25.94 | 25.83 | qfq | 1,379,600 | 36,305,983 | -0.92% |
| 2024-12-09 | 25.95 | 26.29 | 25.35 | 26.18 | 26.07 | qfq | 1,352,236 | 35,107,223 | 0.96% |
| 2024-12-06 | 25.65 | 26.47 | 25.33 | 25.93 | 25.82 | qfq | 1,626,091 | 42,199,642 | 1.17% |
| 2024-12-05 | 25.06 | 25.68 | 25.00 | 25.63 | 25.52 | qfq | 654,737 | 16,703,722 | 1.75% |
| 2024-12-04 | 25.62 | 25.75 | 25.09 | 25.19 | 25.08 | qfq | 806,700 | 20,501,822 | -1.79% |
| 2024-12-03 | 25.73 | 25.83 | 25.26 | 25.65 | 25.54 | qfq | 815,287 | 20,860,262 | -0.23% |
| 2024-12-02 | 25.48 | 25.78 | 25.43 | 25.71 | 25.60 | qfq | 1,112,172 | 28,513,885 | 1.02% |
| 2024-11-29 | 25.02 | 25.77 | 24.93 | 25.45 | 25.34 | qfq | 1,032,238 | 26,209,602 | 1.15% |
| 2024-11-28 | 24.94 | 25.49 | 24.75 | 25.16 | 25.05 | qfq | 949,700 | 23,891,950 | 1.21% |
| 2024-11-27 | 24.78 | 24.98 | 23.83 | 24.86 | 24.75 | qfq | 822,138 | 20,061,233 | 0.28% |
| 2024-11-26 | 25.18 | 25.48 | 24.70 | 24.79 | 24.68 | qfq | 679,300 | 16,995,252 | -1.16% |
| 2024-11-25 | 24.50 | 25.17 | 24.50 | 25.08 | 24.97 | qfq | 719,433 | 17,916,402 | 1.70% |
| 2024-11-22 | 25.84 | 26.04 | 24.56 | 24.66 | 24.55 | qfq | 1,610,066 | 40,766,729 | -5.37% |
| 2024-11-21 | 25.35 | 26.92 | 25.18 | 26.06 | 25.95 | qfq | 2,267,145 | 59,235,380 | 2.36% |
| 2024-11-20 | 24.48 | 25.86 | 24.33 | 25.46 | 25.35 | qfq | 1,273,400 | 32,343,006 | 3.50% |
| 2024-11-19 | 24.20 | 24.60 | 23.96 | 24.60 | 24.50 | qfq | 686,882 | 16,641,147 | 2.59% |
| 2024-11-18 | 24.90 | 25.10 | 23.82 | 23.98 | 23.88 | qfq | 1,105,400 | 26,816,076 | -3.15% |
| 2024-11-15 | 25.12 | 25.77 | 24.62 | 24.76 | 24.65 | qfq | 865,501 | 21,792,473 | -1.79% |
| 2024-11-14 | 25.91 | 25.99 | 25.02 | 25.21 | 25.10 | qfq | 756,319 | 19,261,894 | -2.66% |
| 2024-11-13 | 25.59 | 26.15 | 25.00 | 25.90 | 25.79 | qfq | 1,033,500 | 26,570,956 | 1.25% |
| 2024-11-12 | 25.69 | 26.15 | 24.81 | 25.58 | 25.47 | qfq | 1,323,343 | 34,026,337 | -0.39% |
| 2024-11-11 | 25.30 | 25.98 | 25.30 | 25.68 | 25.57 | qfq | 1,242,250 | 31,808,105 | 0.94% |
| 2024-11-08 | 25.60 | 25.81 | 25.29 | 25.44 | 25.33 | qfq | 1,182,107 | 30,181,877 | -0.63% |
| 2024-11-07 | 25.00 | 25.74 | 24.83 | 25.60 | 25.49 | qfq | 1,591,602 | 40,484,054 | 2.36% |
| 2024-11-06 | 25.23 | 25.38 | 24.81 | 25.01 | 24.90 | qfq | 985,499 | 24,735,371 | -0.83% |
| 2024-11-05 | 24.73 | 25.24 | 24.72 | 25.22 | 25.11 | qfq | 1,026,436 | 25,694,096 | 1.98% |
| 2024-11-04 | 24.52 | 24.94 | 24.22 | 24.73 | 24.62 | qfq | 567,752 | 13,957,010 | 1.06% |
| 2024-11-01 | 25.00 | 25.13 | 24.36 | 24.47 | 24.37 | qfq | 864,839 | 21,361,014 | -2.51% |
| 2024-10-31 | 24.74 | 25.78 | 24.63 | 25.10 | 24.99 | qfq | 1,264,111 | 31,808,204 | 1.05% |
| 2024-10-30 | 24.51 | 25.55 | 24.26 | 24.84 | 24.73 | qfq | 1,526,840 | 38,144,559 | 1.35% |
| 2024-10-29 | 25.38 | 25.60 | 24.01 | 24.51 | 24.41 | qfq | 1,193,747 | 29,599,395 | -3.35% |
| 2024-10-28 | 24.60 | 25.52 | 24.60 | 25.36 | 25.25 | qfq | 1,367,434 | 34,545,102 | 3.43% |
| 2024-10-25 | 24.40 | 24.64 | 24.22 | 24.52 | 24.42 | qfq | 1,099,700 | 26,927,206 | 2.25% |
| 2024-10-24 | 24.03 | 24.35 | 23.86 | 23.98 | 23.88 | qfq | 625,700 | 15,051,153 | -0.95% |
| 2024-10-23 | 24.08 | 24.55 | 24.04 | 24.21 | 24.11 | qfq | 968,638 | 23,497,410 | 0.25% |
| 2024-10-22 | 23.99 | 24.36 | 23.83 | 24.15 | 24.05 | qfq | 963,101 | 23,233,426 | 1.26% |
| 2024-10-21 | 23.67 | 24.07 | 23.50 | 23.85 | 23.75 | qfq | 845,328 | 20,108,005 | 0.97% |
| 2024-10-18 | 23.09 | 24.09 | 23.09 | 23.62 | 23.52 | qfq | 1,068,726 | 25,205,268 | 1.29% |
| 2024-10-17 | 23.60 | 23.78 | 23.25 | 23.32 | 23.22 | qfq | 643,152 | 15,169,113 | -0.81% |
| 2024-10-16 | 23.14 | 23.85 | 23.04 | 23.51 | 23.41 | qfq | 1,623,100 | 38,075,366 | 0.94% |
| 2024-10-15 | 23.39 | 23.67 | 23.09 | 23.29 | 23.19 | qfq | 968,799 | 22,661,301 | -1.15% |
| 2024-10-14 | 23.28 | 23.97 | 22.71 | 23.56 | 23.46 | qfq | 1,271,428 | 29,773,916 | 2.43% |
| 2024-10-11 | 23.50 | 23.50 | 22.71 | 23.00 | 22.90 | qfq | 1,041,510 | 24,044,269 | -2.29% |
| 2024-10-10 | 23.36 | 24.27 | 23.25 | 23.54 | 23.44 | qfq | 1,051,310 | 24,905,897 | 1.55% |
| 2024-10-09 | 25.33 | 25.65 | 23.00 | 23.18 | 23.08 | qfq | 1,554,066 | 37,954,252 | -12.86% |
| 2024-10-08 | 29.62 | 29.62 | 25.21 | 26.60 | 26.49 | qfq | 3,001,037 | 80,545,253 | 7.30% |
| 2024-09-30 | 22.76 | 25.30 | 22.69 | 24.79 | 24.68 | qfq | 2,943,430 | 70,512,787 | 11.27% |
| 2024-09-27 | 21.60 | 22.65 | 21.38 | 22.28 | 22.19 | qfq | 2,076,824 | 45,830,900 | 3.53% |
| 2024-09-26 | 20.61 | 21.76 | 20.61 | 21.52 | 21.43 | qfq | 984,216 | 20,985,111 | 3.31% |
| 2024-09-25 | 20.85 | 21.28 | 20.65 | 20.83 | 20.74 | qfq | 621,896 | 13,021,859 | 0.53% |
| 2024-09-24 | 19.80 | 20.75 | 19.80 | 20.72 | 20.63 | qfq | 520,619 | 10,589,503 | 4.75% |
| 2024-09-23 | 20.58 | 20.58 | 19.72 | 19.78 | 19.70 | qfq | 205,300 | 4,084,080 | -0.10% |
| 2024-09-20 | 19.89 | 20.10 | 19.70 | 19.80 | 19.72 | qfq | 159,560 | 3,157,824 | -0.35% |
| 2024-09-19 | 19.55 | 20.06 | 19.31 | 19.87 | 19.79 | qfq | 348,112 | 6,883,272 | 1.74% |
| 2024-09-18 | 19.90 | 19.97 | 19.18 | 19.53 | 19.45 | qfq | 298,100 | 5,796,663 | -1.51% |
| 2024-09-13 | 20.30 | 20.39 | 19.83 | 19.83 | 19.75 | qfq | 304,900 | 6,104,285 | -2.60% |
| 2024-09-12 | 20.55 | 20.67 | 20.24 | 20.36 | 20.27 | qfq | 273,454 | 5,594,568 | -0.20% |
| 2024-09-11 | 20.57 | 20.70 | 20.31 | 20.40 | 20.31 | qfq | 263,460 | 5,389,382 | -0.78% |
| 2024-09-10 | 20.58 | 20.65 | 20.25 | 20.56 | 20.47 | qfq | 258,500 | 5,275,259 | 0.24% |
| 2024-09-09 | 20.66 | 20.80 | 20.34 | 20.51 | 20.42 | qfq | 174,952 | 3,595,385 | -0.34% |
| 2024-09-06 | 21.32 | 21.32 | 20.57 | 20.58 | 20.49 | qfq | 462,757 | 9,609,718 | -2.09% |
| 2024-09-05 | 20.80 | 21.05 | 20.80 | 21.02 | 20.93 | qfq | 300,715 | 6,306,583 | 1.01% |
| 2024-09-04 | 21.01 | 21.28 | 20.71 | 20.81 | 20.72 | qfq | 568,157 | 11,912,819 | -1.37% |
| 2024-09-03 | 21.00 | 21.47 | 20.85 | 21.10 | 21.01 | qfq | 449,800 | 9,548,880 | 0.00% |
| 2024-09-02 | 21.25 | 21.55 | 21.04 | 21.10 | 21.01 | qfq | 391,800 | 8,358,038 | -1.40% |
| 2024-08-30 | 21.44 | 21.88 | 21.20 | 21.40 | 21.31 | qfq | 957,100 | 20,650,166 | 0.00% |
| 2024-08-29 | 21.34 | 21.45 | 21.08 | 21.40 | 21.31 | qfq | 333,600 | 7,097,721 | -0.05% |
| 2024-08-28 | 20.93 | 21.49 | 20.86 | 21.41 | 21.32 | qfq | 409,977 | 8,765,770 | 1.28% |
| 2024-08-27 | 20.96 | 21.49 | 20.79 | 21.14 | 21.05 | qfq | 480,400 | 10,129,628 | 0.57% |
| 2024-08-26 | 20.61 | 21.15 | 20.15 | 21.02 | 20.93 | qfq | 313,526 | 6,565,143 | 1.99% |
| 2024-08-23 | 20.98 | 20.98 | 20.35 | 20.61 | 20.52 | qfq | 469,234 | 9,662,360 | -1.95% |
| 2024-08-22 | 21.52 | 21.54 | 20.97 | 21.02 | 20.93 | qfq | 307,706 | 6,511,981 | -1.59% |
| 2024-08-21 | 21.22 | 21.60 | 21.07 | 21.36 | 21.27 | qfq | 342,500 | 7,330,678 | -0.60% |
| 2024-08-20 | 21.28 | 21.57 | 20.81 | 21.49 | 21.40 | qfq | 533,500 | 11,333,073 | 1.32% |
| 2024-08-19 | 21.50 | 21.66 | 21.20 | 21.21 | 21.12 | qfq | 390,400 | 8,331,844 | -2.21% |
| 2024-08-16 | 21.62 | 21.85 | 21.40 | 21.69 | 21.60 | qfq | 456,768 | 9,891,668 | 0.05% |
| 2024-08-15 | 21.40 | 21.99 | 21.05 | 21.68 | 21.59 | qfq | 696,000 | 14,998,124 | 0.93% |
| 2024-08-14 | 21.73 | 21.85 | 21.38 | 21.48 | 21.39 | qfq | 511,098 | 11,017,525 | -1.15% |
| 2024-08-13 | 20.89 | 22.09 | 20.33 | 21.73 | 21.64 | qfq | 1,274,027 | 27,324,253 | 3.92% |
| 2024-08-12 | 21.04 | 21.16 | 20.80 | 20.91 | 20.82 | qfq | 332,500 | 6,969,254 | -0.57% |
| 2024-08-09 | 20.98 | 21.18 | 20.98 | 21.03 | 20.94 | qfq | 424,400 | 8,941,123 | 0.24% |
| 2024-08-08 | 21.02 | 21.16 | 20.67 | 20.98 | 20.89 | qfq | 400,440 | 8,361,902 | -0.19% |
| 2024-08-07 | 21.09 | 21.19 | 20.91 | 21.02 | 20.93 | qfq | 422,376 | 8,878,161 | -0.33% |
| 2024-08-06 | 20.76 | 21.20 | 20.76 | 21.09 | 21.00 | qfq | 784,522 | 16,487,793 | 1.59% |
| 2024-08-05 | 21.06 | 21.60 | 20.74 | 20.76 | 20.67 | qfq | 1,303,068 | 27,502,439 | -4.38% |
| 2024-08-02 | 20.98 | 23.19 | 20.80 | 21.71 | 21.62 | qfq | 1,715,368 | 38,061,459 | 3.04% |
| 2024-08-01 | 21.04 | 21.23 | 20.86 | 21.07 | 20.98 | qfq | 368,038 | 7,735,666 | 0.14% |
| 2024-07-31 | 20.40 | 21.06 | 20.31 | 21.04 | 20.95 | qfq | 580,363 | 12,091,827 | 2.94% |
| 2024-07-30 | 20.33 | 20.54 | 20.05 | 20.44 | 20.35 | qfq | 323,069 | 6,595,695 | 0.64% |
| 2024-07-29 | 20.30 | 20.54 | 20.01 | 20.31 | 20.22 | qfq | 352,665 | 7,154,486 | 0.20% |
| 2024-07-26 | 20.25 | 20.46 | 20.08 | 20.27 | 20.18 | qfq | 451,876 | 9,149,321 | 0.50% |
| 2024-07-25 | 19.81 | 20.32 | 19.61 | 20.17 | 20.08 | qfq | 355,657 | 7,111,526 | 1.82% |
| 2024-07-24 | 20.69 | 20.78 | 19.69 | 19.81 | 19.73 | qfq | 573,517 | 11,502,060 | -1.93% |
| 2024-07-23 | 20.41 | 20.75 | 20.08 | 20.20 | 20.11 | qfq | 329,634 | 6,727,699 | -1.70% |
| 2024-07-22 | 20.34 | 20.55 | 20.21 | 20.55 | 20.46 | qfq | 246,983 | 5,044,116 | 0.88% |
| 2024-07-19 | 20.11 | 20.51 | 19.93 | 20.37 | 20.28 | qfq | 244,593 | 4,971,644 | 1.29% |
| 2024-07-18 | 20.14 | 20.29 | 19.58 | 20.11 | 20.02 | qfq | 396,108 | 7,861,854 | -0.59% |
| 2024-07-17 | 20.52 | 20.52 | 20.08 | 20.23 | 20.14 | qfq | 270,270 | 5,460,164 | -0.83% |
| 2024-07-16 | 20.52 | 20.74 | 20.26 | 20.40 | 20.31 | qfq | 291,708 | 5,941,228 | -0.92% |
| 2024-07-15 | 21.14 | 21.14 | 20.47 | 20.59 | 20.50 | qfq | 331,200 | 6,840,171 | -2.56% |
| 2024-07-12 | 21.18 | 21.46 | 21.01 | 21.13 | 21.04 | qfq | 331,982 | 7,046,672 | -0.24% |
| 2024-07-11 | 20.79 | 21.30 | 20.72 | 21.18 | 21.09 | qfq | 486,849 | 10,262,932 | 3.07% |
| 2024-07-10 | 20.66 | 21.05 | 20.51 | 20.55 | 20.46 | qfq | 321,256 | 6,661,363 | -1.49% |
| 2024-07-09 | 20.53 | 20.86 | 19.89 | 20.86 | 20.77 | qfq | 530,465 | 10,823,520 | 1.26% |
| 2024-07-08 | 21.24 | 21.41 | 20.41 | 20.60 | 20.51 | qfq | 557,700 | 11,571,926 | -3.24% |
| 2024-07-05 | 20.84 | 21.40 | 20.40 | 21.29 | 21.20 | qfq | 363,905 | 7,643,847 | 2.16% |
| 2024-07-04 | 21.72 | 21.81 | 20.70 | 20.84 | 20.75 | qfq | 497,104 | 10,505,573 | -4.01% |
| 2024-07-03 | 22.00 | 22.13 | 21.71 | 21.71 | 21.62 | qfq | 399,700 | 8,747,284 | -1.76% |
| 2024-07-02 | 22.00 | 22.16 | 21.73 | 22.10 | 22.01 | qfq | 465,891 | 10,267,237 | 0.59% |
| 2024-07-01 | 21.76 | 22.10 | 21.51 | 21.97 | 21.88 | qfq | 455,731 | 9,955,252 | 0.78% |
| 2024-06-28 | 21.58 | 22.10 | 21.50 | 21.80 | 21.71 | qfq | 502,500 | 11,001,455 | 0.55% |
| 2024-06-27 | 21.89 | 22.19 | 21.60 | 21.68 | 21.59 | qfq | 581,866 | 12,741,782 | -1.09% |
| 2024-06-26 | 21.05 | 21.99 | 20.92 | 21.92 | 21.83 | qfq | 771,909 | 16,589,112 | 3.64% |
| 2024-06-25 | 20.81 | 21.42 | 20.75 | 21.15 | 21.06 | qfq | 497,289 | 10,487,753 | 1.63% |
| 2024-06-24 | 21.60 | 21.60 | 20.65 | 20.81 | 20.72 | qfq | 548,044 | 11,560,437 | -4.15% |
| 2024-06-21 | 21.75 | 21.81 | 21.38 | 21.71 | 21.62 | qfq | 379,199 | 8,205,190 | -0.23% |
| 2024-06-20 | 22.05 | 22.37 | 21.76 | 21.76 | 21.67 | qfq | 683,574 | 14,967,485 | -1.49% |
| 2024-06-19 | 22.10 | 22.27 | 21.90 | 22.09 | 22.00 | qfq | 317,392 | 7,005,441 | -0.05% |
| 2024-06-18 | 21.67 | 22.17 | 21.65 | 22.10 | 22.01 | qfq | 495,132 | 10,894,274 | 2.03% |
| 2024-06-17 | 21.70 | 21.89 | 21.51 | 21.66 | 21.57 | qfq | 417,758 | 9,042,627 | -0.87% |
| 2024-06-14 | 21.95 | 21.99 | 21.61 | 21.85 | 21.76 | qfq | 514,599 | 11,204,843 | -0.64% |
| 2024-06-13 | 21.76 | 22.31 | 21.57 | 21.99 | 21.90 | qfq | 877,672 | 19,266,501 | 1.43% |
| 2024-06-12 | 21.25 | 21.82 | 21.11 | 21.68 | 21.59 | qfq | 525,984 | 11,381,304 | 2.02% |
| 2024-06-11 | 21.23 | 21.33 | 20.47 | 21.25 | 21.16 | qfq | 546,853 | 11,469,922 | 0.43% |
| 2024-06-07 | 20.40 | 21.24 | 20.40 | 21.16 | 21.07 | qfq | 909,892 | 19,082,055 | 4.55% |
| 2024-06-06 | 21.45 | 21.64 | 20.01 | 20.24 | 20.15 | qfq | 923,582 | 18,943,314 | -5.51% |
| 2024-06-05 | 22.28 | 22.28 | 21.42 | 21.42 | 21.33 | qfq | 626,242 | 13,589,020 | -2.72% |
| 2024-06-04 | 22.76 | 22.91 | 21.70 | 22.02 | 21.93 | qfq | 731,526 | 16,106,548 | -2.82% |
| 2024-06-03 | 23.57 | 23.72 | 22.53 | 22.66 | 22.56 | qfq | 882,657 | 20,245,728 | -3.70% |
| 2024-05-31 | 23.43 | 23.66 | 23.20 | 23.53 | 23.43 | qfq | 541,447 | 12,724,953 | 0.73% |
| 2024-05-30 | 23.70 | 23.94 | 23.34 | 23.36 | 23.26 | qfq | 680,307 | 16,060,368 | -1.43% |
| 2024-05-29 | 23.49 | 23.90 | 23.32 | 23.70 | 23.60 | qfq | 709,828 | 16,805,605 | 0.68% |
| 2024-05-28 | 24.07 | 24.10 | 23.40 | 23.54 | 23.44 | qfq | 706,093 | 16,732,549 | -2.16% |
| 2024-05-27 | 23.76 | 24.34 | 23.68 | 24.06 | 23.96 | qfq | 910,394 | 21,829,080 | 1.73% |
| 2024-05-24 | 23.67 | 24.10 | 23.50 | 23.65 | 23.55 | qfq | 956,836 | 22,823,511 | 0.55% |
| 2024-05-23 | 24.11 | 24.16 | 23.46 | 23.52 | 23.42 | qfq | 965,913 | 22,911,390 | -2.93% |
| 2024-05-22 | 24.01 | 24.37 | 24.01 | 24.23 | 24.13 | qfq | 732,052 | 17,698,157 | 0.04% |
| 2024-05-21 | 24.55 | 24.78 | 24.05 | 24.22 | 24.12 | qfq | 1,232,214 | 29,955,630 | -2.57% |
| 2024-05-20 | 24.03 | 24.88 | 24.01 | 24.86 | 24.75 | qfq | 1,702,725 | 41,686,697 | 2.52% |
| 2024-05-17 | 23.90 | 24.35 | 23.90 | 24.25 | 24.15 | qfq | 1,265,728 | 30,526,118 | 1.08% |
| 2024-05-16 | 23.86 | 24.19 | 23.60 | 23.99 | 23.89 | qfq | 1,166,994 | 27,912,095 | 0.50% |
| 2024-05-15 | 23.73 | 24.03 | 23.38 | 23.87 | 23.77 | qfq | 1,191,578 | 28,372,208 | 0.29% |
| 2024-05-14 | 23.88 | 24.18 | 23.48 | 23.80 | 23.70 | qfq | 1,447,317 | 34,460,611 | 0.55% |
| 2024-05-13 | 25.15 | 25.15 | 23.61 | 23.67 | 23.57 | qfq | 2,088,648 | 50,309,236 | -6.48% |
| 2024-05-10 | 26.00 | 26.09 | 24.65 | 25.31 | 25.20 | qfq | 3,182,254 | 80,582,088 | -4.06% |
| 2024-05-09 | 26.00 | 26.99 | 25.91 | 26.38 | 26.27 | qfq | 4,765,804 | 125,897,400 | -7.79% |
| 2024-05-08 | 26.63 | 30.88 | 26.63 | 28.61 | 28.49 | qfq | 5,871,699 | 171,444,908 | 11.19% |
| 2024-05-07 | 24.30 | 26.28 | 23.88 | 25.73 | 25.62 | qfq | 1,715,169 | 42,925,333 | 6.32% |
| 2024-05-06 | 23.59 | 24.32 | 23.16 | 24.20 | 24.10 | qfq | 801,119 | 19,132,928 | 3.77% |
| 2024-04-30 | 23.14 | 23.87 | 22.80 | 23.32 | 23.22 | qfq | 840,028 | 19,620,022 | 1.48% |
| 2024-04-29 | 21.80 | 23.08 | 21.80 | 22.98 | 22.88 | qfq | 900,438 | 20,452,746 | 5.41% |
| 2024-04-26 | 21.55 | 22.08 | 21.16 | 21.80 | 21.71 | qfq | 589,137 | 12,768,403 | -0.73% |
| 2024-04-25 | 21.26 | 21.96 | 21.17 | 21.96 | 21.87 | qfq | 484,329 | 10,529,269 | 2.76% |
| 2024-04-24 | 20.43 | 21.43 | 20.43 | 21.37 | 21.28 | qfq | 641,846 | 13,550,994 | 3.39% |
| 2024-04-23 | 20.15 | 20.99 | 20.10 | 20.67 | 20.58 | qfq | 543,321 | 11,223,881 | 2.28% |
| 2024-04-22 | 20.02 | 20.54 | 19.61 | 20.21 | 20.12 | qfq | 565,135 | 11,418,919 | -0.88% |
| 2024-04-19 | 20.59 | 20.82 | 20.02 | 20.39 | 20.30 | qfq | 545,053 | 11,149,729 | -1.02% |
| 2024-04-18 | 21.07 | 21.22 | 20.38 | 20.60 | 20.51 | qfq | 532,738 | 11,066,400 | -2.04% |
| 2024-04-17 | 19.44 | 21.18 | 19.44 | 21.03 | 20.94 | qfq | 742,044 | 15,297,308 | 9.02% |
| 2024-04-16 | 21.00 | 21.00 | 19.08 | 19.29 | 19.21 | qfq | 908,737 | 17,865,872 | -9.56% |
| 2024-04-15 | 23.40 | 23.72 | 20.80 | 21.33 | 21.24 | qfq | 1,021,180 | 22,400,691 | -10.57% |
| 2024-04-12 | 24.00 | 24.29 | 23.62 | 23.85 | 23.75 | qfq | 353,389 | 8,467,179 | 0.00% |
| 2024-04-11 | 23.62 | 24.38 | 23.39 | 23.85 | 23.75 | qfq | 517,222 | 12,426,570 | 0.38% |
| 2024-04-10 | 24.50 | 24.55 | 23.60 | 23.76 | 23.66 | qfq | 472,804 | 11,367,702 | -2.62% |
| 2024-04-09 | 23.65 | 24.45 | 23.60 | 24.40 | 24.30 | qfq | 640,607 | 15,502,841 | 3.17% |
| 2024-04-08 | 25.00 | 25.08 | 23.64 | 23.65 | 23.55 | qfq | 789,050 | 19,073,100 | -4.98% |
| 2024-04-03 | 25.50 | 25.52 | 24.56 | 24.89 | 24.78 | qfq | 759,731 | 18,887,741 | -2.70% |
| 2024-04-02 | 25.33 | 25.78 | 25.16 | 25.58 | 25.47 | qfq | 669,593 | 17,053,204 | 1.07% |
| 2024-04-01 | 25.28 | 25.38 | 24.61 | 25.31 | 25.20 | qfq | 617,360 | 15,579,235 | 0.76% |
| 2024-03-29 | 24.62 | 25.16 | 24.50 | 25.12 | 25.01 | qfq | 626,063 | 15,516,915 | 2.03% |
| 2024-03-28 | 24.57 | 25.26 | 24.28 | 24.62 | 24.52 | qfq | 668,215 | 16,554,306 | 0.08% |
| 2024-03-27 | 25.30 | 25.39 | 24.49 | 24.60 | 24.50 | qfq | 483,062 | 12,050,370 | -3.15% |
| 2024-03-26 | 25.25 | 25.47 | 24.62 | 25.40 | 25.29 | qfq | 519,916 | 13,071,787 | 2.21% |
| 2024-03-25 | 25.46 | 25.92 | 24.76 | 24.85 | 24.74 | qfq | 526,672 | 13,292,494 | -2.40% |
| 2024-03-22 | 25.61 | 25.96 | 25.17 | 25.46 | 25.35 | qfq | 560,254 | 14,326,254 | -1.09% |
| 2024-03-21 | 25.89 | 26.41 | 25.46 | 25.74 | 25.63 | qfq | 632,702 | 16,286,275 | -0.58% |
| 2024-03-20 | 25.39 | 26.09 | 25.39 | 25.89 | 25.78 | qfq | 783,478 | 20,187,191 | 2.09% |
| 2024-03-19 | 25.59 | 25.88 | 25.30 | 25.36 | 25.25 | qfq | 713,149 | 18,243,198 | -1.32% |
| 2024-03-18 | 24.62 | 25.79 | 24.62 | 25.70 | 25.59 | qfq | 762,585 | 19,251,301 | 4.30% |
| 2024-03-15 | 23.89 | 24.68 | 23.68 | 24.64 | 24.54 | qfq | 670,834 | 16,277,726 | 3.18% |
| 2024-03-14 | 23.86 | 24.19 | 23.71 | 23.88 | 23.78 | qfq | 586,162 | 14,045,158 | -0.21% |
| 2024-03-13 | 23.95 | 24.09 | 23.66 | 23.93 | 23.83 | qfq | 447,514 | 10,695,736 | -0.13% |
| 2024-03-12 | 23.44 | 24.05 | 23.43 | 23.96 | 23.86 | qfq | 632,797 | 15,044,956 | 2.31% |
| 2024-03-11 | 23.00 | 23.42 | 22.85 | 23.42 | 23.32 | qfq | 397,103 | 9,193,320 | 1.78% |
| 2024-03-08 | 22.91 | 23.18 | 22.56 | 23.01 | 22.91 | qfq | 427,125 | 9,780,473 | 0.44% |
| 2024-03-07 | 23.20 | 23.54 | 22.72 | 22.91 | 22.81 | qfq | 467,780 | 10,808,725 | -0.74% |
| 2024-03-06 | 22.31 | 23.29 | 22.17 | 23.08 | 22.98 | qfq | 659,614 | 15,072,893 | 3.36% |
| 2024-03-05 | 23.01 | 23.04 | 22.33 | 22.33 | 22.23 | qfq | 621,717 | 14,116,698 | -3.12% |
| 2024-03-04 | 22.87 | 23.35 | 22.46 | 23.05 | 22.95 | qfq | 758,267 | 17,360,704 | 0.92% |
| 2024-03-01 | 22.73 | 23.14 | 22.42 | 22.84 | 22.74 | qfq | 527,151 | 12,008,911 | 0.88% |
| 2024-02-29 | 21.40 | 22.64 | 21.01 | 22.64 | 22.54 | qfq | 949,925 | 20,996,764 | 4.28% |
| 2024-02-28 | 23.99 | 24.50 | 21.66 | 21.71 | 21.62 | qfq | 1,375,378 | 31,871,440 | -9.54% |
| 2024-02-27 | 23.26 | 24.19 | 23.05 | 24.00 | 23.90 | qfq | 728,452 | 17,298,466 | 2.70% |
| 2024-02-26 | 22.72 | 23.92 | 22.54 | 23.37 | 23.27 | qfq | 838,890 | 19,444,893 | 2.95% |
| 2024-02-23 | 21.47 | 22.78 | 21.47 | 22.70 | 22.60 | qfq | 866,445 | 19,238,566 | 4.42% |
| 2024-02-22 | 20.94 | 21.74 | 20.92 | 21.74 | 21.65 | qfq | 777,562 | 16,641,601 | 2.79% |
| 2024-02-21 | 20.42 | 21.67 | 20.15 | 21.15 | 21.06 | qfq | 844,063 | 17,788,445 | 3.57% |
| 2024-02-20 | 19.99 | 20.45 | 19.82 | 20.42 | 20.33 | qfq | 598,533 | 12,113,043 | 2.10% |
| 2024-02-19 | 19.17 | 20.58 | 19.15 | 20.00 | 19.91 | qfq | 1,061,315 | 21,164,876 | 4.88% |
| 2024-02-08 | 17.51 | 19.22 | 17.25 | 19.07 | 18.99 | qfq | 1,029,963 | 18,873,448 | 10.17% |
| 2024-02-07 | 18.96 | 18.96 | 17.11 | 17.31 | 17.24 | qfq | 1,198,102 | 21,583,650 | -7.43% |
| 2024-02-06 | 18.17 | 19.50 | 16.99 | 18.70 | 18.62 | qfq | 1,484,687 | 26,676,150 | -0.05% |
| 2024-02-05 | 22.24 | 22.24 | 18.10 | 18.71 | 18.63 | qfq | 1,528,353 | 29,706,784 | -16.29% |
| 2024-02-02 | 24.03 | 24.52 | 21.26 | 22.35 | 22.25 | qfq | 1,022,777 | 23,324,327 | -7.61% |
| 2024-02-01 | 24.16 | 24.68 | 23.24 | 24.19 | 24.09 | qfq | 653,860 | 15,692,082 | -1.83% |
| 2024-01-31 | 26.21 | 26.30 | 24.35 | 24.64 | 24.54 | qfq | 639,460 | 15,989,859 | -5.77% |
| 2024-01-30 | 27.31 | 27.31 | 26.10 | 26.15 | 26.04 | qfq | 543,996 | 14,425,898 | -4.14% |
| 2024-01-29 | 28.57 | 28.97 | 27.28 | 27.28 | 27.16 | qfq | 497,984 | 13,820,450 | -4.05% |
| 2024-01-26 | 29.08 | 29.08 | 27.78 | 28.43 | 28.31 | qfq | 443,575 | 12,679,052 | -1.35% |
| 2024-01-25 | 26.91 | 28.90 | 26.91 | 28.82 | 28.70 | qfq | 895,955 | 25,260,946 | 6.66% |
| 2024-01-24 | 26.89 | 27.41 | 25.97 | 27.02 | 26.90 | qfq | 581,329 | 15,468,443 | 0.78% |
| 2024-01-23 | 27.15 | 27.16 | 26.12 | 26.81 | 26.70 | qfq | 396,850 | 10,591,852 | -1.51% |
| 2024-01-22 | 29.08 | 29.12 | 26.96 | 27.22 | 27.10 | qfq | 695,492 | 19,404,975 | -6.40% |
| 2024-01-19 | 29.73 | 30.07 | 29.06 | 29.08 | 28.96 | qfq | 530,037 | 15,625,646 | -3.07% |
| 2024-01-18 | 30.82 | 30.83 | 29.43 | 30.00 | 29.87 | qfq | 1,014,616 | 30,368,246 | -2.91% |
| 2024-01-17 | 30.92 | 31.20 | 30.50 | 30.90 | 30.77 | qfq | 623,209 | 19,264,592 | -0.03% |
| 2024-01-16 | 30.78 | 31.07 | 30.56 | 30.91 | 30.78 | qfq | 714,106 | 22,018,502 | 0.36% |
| 2024-01-15 | 30.67 | 30.95 | 30.28 | 30.80 | 30.67 | qfq | 586,886 | 17,991,466 | 0.00% |
| 2024-01-12 | 30.95 | 31.18 | 30.72 | 30.80 | 30.67 | qfq | 487,338 | 15,089,760 | -0.65% |
| 2024-01-11 | 30.84 | 31.05 | 30.57 | 31.00 | 30.87 | qfq | 675,587 | 20,839,623 | 0.52% |
| 2024-01-10 | 30.60 | 31.14 | 30.31 | 30.84 | 30.71 | qfq | 670,267 | 20,662,011 | 0.65% |
| 2024-01-09 | 30.47 | 30.86 | 30.15 | 30.64 | 30.51 | qfq | 689,386 | 21,064,122 | 0.56% |
| 2024-01-08 | 30.91 | 30.91 | 30.32 | 30.47 | 30.34 | qfq | 545,873 | 16,665,940 | -1.07% |
| 2024-01-05 | 30.94 | 31.23 | 30.65 | 30.80 | 30.67 | qfq | 586,205 | 18,144,536 | -0.23% |
| 2024-01-04 | 31.00 | 31.06 | 30.74 | 30.87 | 30.74 | qfq | 395,482 | 12,214,560 | -0.42% |
| 2024-01-03 | 30.99 | 31.20 | 30.77 | 31.00 | 30.87 | qfq | 349,955 | 10,830,272 | -0.39% |
| 2024-01-02 | 30.89 | 31.18 | 30.76 | 31.12 | 30.99 | qfq | 418,720 | 13,010,180 | 0.84% |
| 2023-12-29 | 30.76 | 30.99 | 30.61 | 30.86 | 30.73 | qfq | 559,814 | 17,268,616 | 0.62% |
| 2023-12-28 | 29.98 | 30.91 | 29.66 | 30.67 | 30.54 | qfq | 889,103 | 27,021,978 | 2.37% |
| 2023-12-27 | 29.42 | 30.10 | 29.38 | 29.96 | 29.83 | qfq | 1,131,298 | 33,556,531 | -0.13% |
| 2023-12-26 | 30.02 | 30.36 | 29.70 | 30.00 | 29.87 | qfq | 513,482 | 15,386,336 | 0.00% |
| 2023-12-25 | 30.36 | 30.37 | 29.82 | 30.00 | 29.87 | qfq | 401,531 | 12,043,642 | -1.12% |
| 2023-12-22 | 30.65 | 30.92 | 30.18 | 30.34 | 30.21 | qfq | 383,831 | 11,681,631 | -1.17% |
| 2023-12-21 | 30.77 | 30.86 | 30.04 | 30.70 | 30.57 | qfq | 506,900 | 15,462,147 | -0.20% |
| 2023-12-20 | 30.68 | 31.39 | 30.62 | 30.76 | 30.63 | qfq | 601,209 | 18,697,018 | 0.33% |
| 2023-12-19 | 30.64 | 30.77 | 30.12 | 30.66 | 30.53 | qfq | 362,066 | 11,033,273 | 0.36% |
| 2023-12-18 | 30.93 | 31.20 | 30.42 | 30.55 | 30.42 | qfq | 399,900 | 12,250,923 | -1.23% |
| 2023-12-15 | 30.86 | 31.06 | 30.83 | 30.93 | 30.80 | qfq | 207,600 | 6,419,908 | 0.03% |
| 2023-12-14 | 31.15 | 31.20 | 30.84 | 30.92 | 30.79 | qfq | 255,000 | 7,909,848 | -0.29% |
| 2023-12-13 | 31.05 | 31.38 | 30.89 | 31.01 | 30.88 | qfq | 291,472 | 9,058,436 | -0.58% |
| 2023-12-12 | 31.11 | 31.25 | 30.88 | 31.19 | 31.06 | qfq | 284,731 | 8,843,243 | -0.22% |
| 2023-12-11 | 30.91 | 31.35 | 30.60 | 31.26 | 31.13 | qfq | 450,131 | 13,975,379 | 1.13% |
| 2023-12-08 | 31.56 | 31.74 | 30.87 | 30.91 | 30.78 | qfq | 617,769 | 19,267,339 | -2.03% |
| 2023-12-07 | 32.13 | 32.17 | 31.45 | 31.55 | 31.42 | qfq | 475,422 | 15,047,624 | -1.96% |
| 2023-12-06 | 31.99 | 32.44 | 31.87 | 32.18 | 32.04 | qfq | 359,731 | 11,603,227 | 0.85% |
| 2023-12-05 | 32.48 | 32.57 | 31.80 | 31.91 | 31.77 | qfq | 363,931 | 11,687,120 | -2.06% |
| 2023-12-04 | 32.56 | 32.86 | 32.51 | 32.58 | 32.44 | qfq | 347,300 | 11,341,211 | -0.06% |
| 2023-12-01 | 32.29 | 32.82 | 32.20 | 32.60 | 32.46 | qfq | 425,600 | 13,844,104 | 0.77% |
| 2023-11-30 | 32.70 | 32.85 | 32.11 | 32.35 | 32.21 | qfq | 465,822 | 15,060,615 | -0.98% |
| 2023-11-29 | 32.99 | 33.26 | 32.57 | 32.67 | 32.53 | qfq | 429,202 | 14,088,007 | -0.97% |
| 2023-11-28 | 33.00 | 33.19 | 32.70 | 32.99 | 32.85 | qfq | 451,782 | 14,900,734 | 0.03% |
| 2023-11-27 | 32.44 | 33.45 | 32.44 | 32.98 | 32.84 | qfq | 837,471 | 27,601,347 | 1.38% |
| 2023-11-24 | 32.98 | 33.06 | 32.26 | 32.53 | 32.39 | qfq | 574,948 | 18,754,996 | -0.79% |
| 2023-11-23 | 32.36 | 32.79 | 32.22 | 32.79 | 32.65 | qfq | 443,731 | 14,450,028 | 1.45% |
| 2023-11-22 | 32.58 | 32.67 | 32.28 | 32.32 | 32.18 | qfq | 464,988 | 15,075,064 | -0.52% |
| 2023-11-21 | 32.98 | 32.99 | 32.44 | 32.49 | 32.35 | qfq | 438,831 | 14,324,838 | -1.28% |
| 2023-11-20 | 32.66 | 32.93 | 32.46 | 32.91 | 32.77 | qfq | 484,500 | 15,873,117 | 0.77% |
| 2023-11-17 | 32.61 | 32.75 | 32.50 | 32.66 | 32.52 | qfq | 401,293 | 13,085,933 | 0.15% |
| 2023-11-16 | 32.82 | 32.90 | 32.54 | 32.61 | 32.47 | qfq | 444,031 | 14,513,958 | -0.55% |
| 2023-11-15 | 32.85 | 32.91 | 32.62 | 32.79 | 32.65 | qfq | 658,182 | 21,588,437 | 0.34% |
| 2023-11-14 | 32.85 | 33.10 | 32.45 | 32.68 | 32.54 | qfq | 564,892 | 18,492,756 | -0.46% |
| 2023-11-13 | 32.66 | 32.85 | 32.43 | 32.83 | 32.69 | qfq | 593,255 | 19,375,623 | 1.61% |
| 2023-11-10 | 32.09 | 32.50 | 32.03 | 32.31 | 32.17 | qfq | 450,735 | 14,568,675 | 0.31% |
| 2023-11-09 | 32.27 | 32.78 | 32.17 | 32.21 | 32.07 | qfq | 505,400 | 16,374,182 | -0.62% |
| 2023-11-08 | 32.20 | 32.57 | 32.10 | 32.41 | 32.27 | qfq | 677,697 | 21,941,523 | 0.50% |
| 2023-11-07 | 32.19 | 32.36 | 31.98 | 32.25 | 32.11 | qfq | 466,217 | 14,985,871 | 0.06% |
| 2023-11-06 | 31.68 | 32.36 | 31.68 | 32.23 | 32.09 | qfq | 590,906 | 18,981,364 | 1.96% |
| 2023-11-03 | 30.96 | 31.83 | 30.96 | 31.61 | 31.48 | qfq | 715,020 | 22,591,174 | 2.10% |
| 2023-11-02 | 31.50 | 31.75 | 30.96 | 30.96 | 30.83 | qfq | 463,700 | 14,478,952 | -1.78% |
| 2023-11-01 | 31.76 | 31.76 | 31.25 | 31.52 | 31.39 | qfq | 408,958 | 12,861,410 | 0.13% |
| 2023-10-31 | 31.50 | 31.90 | 31.25 | 31.48 | 31.35 | qfq | 485,107 | 15,309,153 | 0.00% |
| 2023-10-30 | 30.87 | 31.65 | 30.84 | 31.48 | 31.35 | qfq | 655,798 | 20,558,485 | 0.96% |
| 2023-10-27 | 30.71 | 31.24 | 30.23 | 31.18 | 31.05 | qfq | 979,802 | 30,122,417 | -0.67% |
| 2023-10-26 | 31.88 | 32.08 | 30.75 | 31.39 | 30.58 | qfq | 1,432,738 | 44,702,879 | -2.73% |
| 2023-10-25 | 32.20 | 32.41 | 31.99 | 32.27 | 31.44 | qfq | 501,850 | 16,171,341 | 0.78% |
| 2023-10-24 | 31.11 | 32.07 | 31.11 | 32.02 | 31.20 | qfq | 714,419 | 22,720,549 | 2.86% |
| 2023-10-23 | 31.69 | 31.80 | 30.74 | 31.13 | 30.33 | qfq | 574,100 | 17,875,270 | -2.23% |
| 2023-10-20 | 31.97 | 32.54 | 31.75 | 31.84 | 31.02 | qfq | 479,600 | 15,355,430 | -0.72% |
| 2023-10-19 | 31.85 | 32.80 | 31.81 | 32.07 | 31.25 | qfq | 699,050 | 22,564,536 | 0.41% |
| 2023-10-18 | 32.83 | 32.83 | 31.92 | 31.94 | 31.12 | qfq | 733,637 | 23,545,005 | -2.53% |
| 2023-10-17 | 32.75 | 33.10 | 32.52 | 32.77 | 31.93 | qfq | 316,867 | 10,387,724 | -0.09% |
| 2023-10-16 | 33.10 | 33.15 | 32.60 | 32.80 | 31.96 | qfq | 454,600 | 14,937,618 | -0.33% |
| 2023-10-13 | 33.49 | 33.50 | 32.82 | 32.91 | 32.07 | qfq | 720,622 | 23,812,076 | -2.05% |
| 2023-10-12 | 33.48 | 33.61 | 33.18 | 33.60 | 32.74 | qfq | 474,868 | 15,869,926 | 0.42% |
| 2023-10-11 | 33.40 | 33.63 | 33.02 | 33.46 | 32.60 | qfq | 540,768 | 18,035,806 | 0.48% |
| 2023-10-10 | 34.35 | 34.36 | 33.25 | 33.30 | 32.45 | qfq | 1,019,400 | 34,324,144 | -2.77% |
| 2023-10-09 | 34.80 | 34.90 | 34.01 | 34.25 | 33.37 | qfq | 496,909 | 17,064,173 | -1.44% |
| 2023-09-28 | 34.80 | 35.10 | 34.66 | 34.75 | 33.86 | qfq | 382,606 | 13,347,407 | 0.40% |
| 2023-09-27 | 34.58 | 34.97 | 34.30 | 34.61 | 33.72 | qfq | 344,600 | 11,963,261 | 0.12% |
| 2023-09-26 | 34.97 | 35.09 | 34.55 | 34.57 | 33.68 | qfq | 366,400 | 12,742,130 | -1.82% |
| 2023-09-25 | 35.09 | 35.37 | 34.95 | 35.21 | 34.31 | qfq | 375,208 | 13,187,837 | -0.06% |
| 2023-09-22 | 33.90 | 35.25 | 33.64 | 35.23 | 34.33 | qfq | 985,341 | 34,270,870 | 3.53% |
| 2023-09-21 | 34.52 | 34.62 | 33.95 | 34.03 | 33.16 | qfq | 406,634 | 13,893,411 | -1.45% |
| 2023-09-20 | 34.57 | 34.80 | 34.40 | 34.53 | 33.64 | qfq | 293,679 | 10,156,868 | -0.12% |
| 2023-09-19 | 34.81 | 35.10 | 34.45 | 34.57 | 33.68 | qfq | 414,900 | 14,366,015 | -0.77% |
| 2023-09-18 | 34.24 | 35.06 | 34.10 | 34.84 | 33.95 | qfq | 520,667 | 18,093,970 | 1.46% |
| 2023-09-15 | 34.39 | 34.68 | 34.14 | 34.34 | 33.46 | qfq | 474,431 | 16,320,698 | -0.15% |
| 2023-09-14 | 34.65 | 34.90 | 34.12 | 34.39 | 33.51 | qfq | 516,162 | 17,753,247 | -1.32% |
| 2023-09-13 | 35.14 | 35.20 | 34.46 | 34.85 | 33.96 | qfq | 611,662 | 21,267,428 | -1.13% |
| 2023-09-12 | 35.15 | 35.40 | 35.02 | 35.25 | 34.35 | qfq | 468,980 | 16,515,264 | -0.03% |
| 2023-09-11 | 34.91 | 35.45 | 34.67 | 35.26 | 34.35 | qfq | 697,764 | 24,544,162 | 0.51% |
| 2023-09-08 | 36.00 | 36.00 | 34.92 | 35.08 | 34.18 | qfq | 1,017,165 | 35,890,877 | -1.18% |
| 2023-09-07 | 35.73 | 35.94 | 34.93 | 35.50 | 34.59 | qfq | 1,120,631 | 39,577,576 | -1.39% |
| 2023-09-06 | 35.70 | 36.10 | 35.50 | 36.00 | 35.08 | qfq | 594,524 | 21,319,879 | 0.87% |
| 2023-09-05 | 36.01 | 36.08 | 35.40 | 35.69 | 34.77 | qfq | 858,046 | 30,583,279 | -1.11% |
| 2023-09-04 | 35.84 | 36.35 | 35.84 | 36.09 | 35.16 | qfq | 928,017 | 33,500,500 | 0.06% |
| 2023-09-01 | 35.91 | 36.58 | 35.65 | 36.07 | 35.14 | qfq | 1,238,905 | 44,647,552 | -0.50% |
| 2023-08-31 | 35.42 | 36.40 | 35.40 | 36.25 | 35.32 | qfq | 1,680,025 | 60,579,436 | 1.74% |
| 2023-08-30 | 35.01 | 36.32 | 35.01 | 35.63 | 34.72 | qfq | 1,680,967 | 59,979,556 | 0.93% |
| 2023-08-29 | 33.53 | 35.34 | 33.45 | 35.30 | 34.39 | qfq | 2,284,625 | 79,688,586 | 5.40% |
| 2023-08-28 | 35.50 | 35.50 | 33.33 | 33.49 | 32.63 | qfq | 2,222,134 | 76,566,989 | 0.54% |
| 2023-08-25 | 34.83 | 34.83 | 33.21 | 33.31 | 32.45 | qfq | 2,479,040 | 84,109,552 | -4.42% |
| 2023-08-24 | 35.13 | 35.63 | 33.91 | 34.85 | 33.96 | qfq | 2,409,739 | 83,671,193 | -2.24% |
| 2023-08-23 | 35.91 | 36.42 | 35.50 | 35.65 | 34.73 | qfq | 2,345,191 | 84,365,600 | -1.22% |
| 2023-08-22 | 37.83 | 38.09 | 35.32 | 36.09 | 35.16 | qfq | 4,727,338 | 172,600,208 | -5.77% |
| 2023-08-21 | 37.79 | 39.24 | 37.69 | 38.30 | 37.32 | qfq | 3,553,569 | 136,583,959 | 0.31% |
| 2023-08-18 | 38.00 | 39.29 | 37.72 | 38.18 | 37.20 | qfq | 5,391,676 | 208,036,022 | -0.83% |
| 2023-08-17 | 39.40 | 39.87 | 37.89 | 38.50 | 37.51 | qfq | 6,685,308 | 257,410,935 | -4.47% |
| 2023-08-16 | 42.55 | 42.88 | 40.23 | 40.30 | 39.27 | qfq | 9,897,792 | 409,542,962 | -9.68% |
| 2023-08-15 | 37.19 | 44.62 | 36.60 | 44.62 | 43.47 | qfq | 9,605,338 | 405,796,180 | 20.01% |
| 2023-08-14 | 38.00 | 38.00 | 35.89 | 37.18 | 36.23 | qfq | 3,540,198 | 130,945,127 | -3.83% |
| 2023-08-11 | 36.61 | 39.95 | 36.61 | 38.66 | 37.67 | qfq | 6,301,378 | 241,233,607 | 1.79% |
| 2023-08-10 | 37.05 | 40.28 | 36.70 | 37.98 | 37.00 | qfq | 5,964,015 | 227,480,178 | 5.91% |
| 2023-08-09 | 35.80 | 37.10 | 35.60 | 35.86 | 34.94 | qfq | 2,386,314 | 86,018,512 | -0.55% |
| 2023-08-08 | 35.00 | 37.24 | 34.90 | 36.06 | 35.13 | qfq | 3,394,365 | 122,356,795 | 2.44% |
| 2023-08-07 | 34.52 | 35.35 | 34.21 | 35.20 | 34.30 | qfq | 1,851,727 | 64,834,378 | 2.03% |
| 2023-08-04 | 34.54 | 34.69 | 34.45 | 34.50 | 33.61 | qfq | 549,773 | 18,997,508 | -0.17% |
| 2023-08-03 | 34.70 | 34.72 | 34.50 | 34.56 | 33.67 | qfq | 517,207 | 17,893,159 | -0.55% |
| 2023-08-02 | 34.67 | 34.92 | 34.46 | 34.75 | 33.86 | qfq | 567,646 | 19,668,556 | -0.17% |
| 2023-08-01 | 35.24 | 35.24 | 34.48 | 34.81 | 33.92 | qfq | 1,087,734 | 37,845,399 | -1.25% |
| 2023-07-31 | 35.31 | 35.44 | 35.02 | 35.25 | 34.35 | qfq | 893,606 | 31,421,877 | 0.23% |
| 2023-07-28 | 34.99 | 35.31 | 34.70 | 35.17 | 34.27 | qfq | 883,932 | 30,974,017 | 0.17% |
| 2023-07-27 | 35.20 | 35.68 | 34.83 | 35.11 | 34.21 | qfq | 1,169,236 | 41,138,181 | -1.07% |
| 2023-07-26 | 34.80 | 36.16 | 34.70 | 35.49 | 34.58 | qfq | 1,960,762 | 69,630,495 | 2.01% |
| 2023-07-25 | 34.54 | 34.86 | 34.42 | 34.79 | 33.90 | qfq | 1,108,529 | 38,468,904 | 1.28% |
| 2023-07-24 | 34.68 | 34.91 | 34.28 | 34.35 | 33.47 | qfq | 1,466,206 | 50,610,200 | -2.19% |
| 2023-07-21 | 35.31 | 36.25 | 34.88 | 35.12 | 34.22 | qfq | 2,164,247 | 76,638,227 | -1.40% |
| 2023-07-20 | 35.11 | 36.89 | 35.11 | 35.62 | 34.71 | qfq | 2,999,524 | 108,029,705 | 1.05% |
| 2023-07-19 | 35.11 | 35.41 | 34.92 | 35.25 | 34.35 | qfq | 1,516,503 | 53,272,222 | -0.76% |
| 2023-07-18 | 35.10 | 36.14 | 34.61 | 35.52 | 34.61 | qfq | 2,387,667 | 84,358,206 | 1.75% |