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
艾可蓝300816.SZ
最近收盘价47.942026-07-17
最近交易日2026-07-17
成交量（股）3,107,554
成交额（元）153,953,739
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.0952382 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.064 | — | — | — | 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 | 53.00 | 53.31 | 47.00 | 47.94 | 47.94 | qfq | 3,107,554 | 153,953,739 | -9.39% |
| 2026-07-16 | 55.35 | 55.90 | 52.12 | 52.91 | 52.91 | qfq | 2,472,296 | 133,573,547 | -4.34% |
| 2026-07-15 | 57.45 | 58.31 | 55.06 | 55.31 | 55.31 | qfq | 2,214,890 | 125,510,454 | -3.62% |
| 2026-07-14 | 57.31 | 57.43 | 55.09 | 57.39 | 57.39 | qfq | 2,768,500 | 156,204,850 | 0.63% |
| 2026-07-13 | 59.55 | 60.06 | 56.66 | 57.03 | 57.03 | qfq | 1,943,600 | 112,940,117 | -5.19% |
| 2026-07-10 | 61.83 | 63.09 | 60.12 | 60.15 | 60.15 | qfq | 1,702,200 | 104,555,205 | -2.43% |
| 2026-07-09 | 61.68 | 62.75 | 58.35 | 61.65 | 61.65 | qfq | 2,377,519 | 143,820,669 | 2.34% |
| 2026-07-08 | 63.89 | 64.78 | 59.83 | 60.24 | 60.24 | qfq | 2,314,300 | 141,685,693 | -5.77% |
| 2026-07-07 | 67.82 | 69.10 | 63.70 | 63.93 | 63.93 | qfq | 2,129,400 | 139,319,163 | -5.71% |
| 2026-07-06 | 67.98 | 72.72 | 67.34 | 67.80 | 67.80 | qfq | 1,812,400 | 126,015,770 | -1.17% |
| 2026-07-03 | 68.74 | 70.99 | 68.16 | 68.60 | 68.60 | qfq | 1,472,100 | 102,069,979 | -0.28% |
| 2026-07-02 | 71.84 | 72.19 | 68.32 | 68.79 | 68.79 | qfq | 1,821,900 | 128,128,873 | -5.66% |
| 2026-07-01 | 73.26 | 74.08 | 70.56 | 72.92 | 72.92 | qfq | 2,589,900 | 186,617,695 | -0.38% |
| 2026-06-30 | 73.35 | 75.59 | 70.37 | 73.20 | 73.20 | qfq | 2,482,622 | 182,579,633 | 1.79% |
| 2026-06-29 | 74.00 | 74.45 | 69.80 | 71.91 | 71.91 | qfq | 2,366,572 | 170,923,501 | 0.64% |
| 2026-06-26 | 74.80 | 75.68 | 69.71 | 71.45 | 71.45 | qfq | 2,564,200 | 184,203,202 | -5.46% |
| 2026-06-25 | 78.32 | 79.46 | 74.88 | 75.58 | 75.58 | qfq | 2,287,000 | 174,931,949 | -3.16% |
| 2026-06-24 | 80.09 | 82.23 | 77.17 | 78.05 | 78.05 | qfq | 1,925,000 | 151,885,903 | -3.74% |
| 2026-06-23 | 87.00 | 88.43 | 80.40 | 81.08 | 81.08 | qfq | 2,778,000 | 229,946,780 | -7.55% |
| 2026-06-22 | 84.80 | 90.47 | 83.41 | 87.70 | 87.70 | qfq | 3,807,900 | 330,656,565 | 5.59% |
| 2026-06-18 | 81.90 | 85.48 | 81.69 | 83.06 | 83.06 | qfq | 2,063,700 | 172,250,326 | 1.06% |
| 2026-06-17 | 82.97 | 83.65 | 81.61 | 82.19 | 82.19 | qfq | 1,342,796 | 110,548,350 | -2.03% |
| 2026-06-16 | 83.51 | 86.47 | 81.95 | 83.89 | 83.89 | qfq | 2,000,500 | 168,928,225 | 0.88% |
| 2026-06-15 | 79.30 | 83.69 | 79.00 | 83.16 | 83.16 | qfq | 2,014,004 | 165,690,839 | 5.73% |
| 2026-06-12 | 84.06 | 84.20 | 77.21 | 78.65 | 78.56 | qfq | 2,462,211 | 196,164,122 | -4.84% |
| 2026-06-11 | 87.50 | 87.80 | 81.26 | 82.65 | 82.55 | qfq | 2,099,900 | 175,079,042 | -6.08% |
| 2026-06-10 | 89.72 | 89.72 | 85.59 | 88.00 | 87.89 | qfq | 2,031,364 | 177,740,751 | -1.98% |
| 2026-06-09 | 82.75 | 89.99 | 79.83 | 89.78 | 89.67 | qfq | 2,888,400 | 248,257,744 | 11.68% |
| 2026-06-08 | 85.26 | 85.66 | 79.00 | 80.39 | 80.29 | qfq | 2,509,809 | 206,180,946 | -7.59% |
| 2026-06-05 | 88.79 | 88.98 | 85.50 | 86.99 | 86.89 | qfq | 1,933,005 | 168,612,932 | -2.03% |
| 2026-06-04 | 87.54 | 89.20 | 86.33 | 88.79 | 88.68 | qfq | 1,996,900 | 174,931,875 | 0.06% |
| 2026-06-03 | 90.00 | 92.20 | 87.58 | 88.74 | 88.63 | qfq | 2,258,300 | 203,413,367 | -2.00% |
| 2026-06-02 | 92.00 | 93.00 | 87.30 | 90.55 | 90.44 | qfq | 2,782,319 | 249,000,936 | -1.03% |
| 2026-06-01 | 96.66 | 99.00 | 91.20 | 91.49 | 91.38 | qfq | 3,379,271 | 319,013,918 | -5.35% |
| 2026-05-29 | 99.37 | 100.45 | 93.08 | 96.66 | 96.54 | qfq | 4,523,300 | 437,688,803 | -3.11% |
| 2026-05-28 | 94.02 | 102.87 | 94.02 | 99.76 | 99.64 | qfq | 4,913,174 | 493,778,187 | 5.25% |
| 2026-05-27 | 89.45 | 102.90 | 88.88 | 94.78 | 94.67 | qfq | 6,819,629 | 665,322,450 | 7.68% |
| 2026-05-26 | 84.50 | 89.30 | 80.62 | 88.02 | 87.91 | qfq | 3,666,100 | 310,779,239 | 3.02% |
| 2026-05-25 | 89.48 | 91.00 | 84.40 | 85.44 | 85.34 | qfq | 3,867,996 | 333,077,200 | -3.12% |
| 2026-05-22 | 88.70 | 91.98 | 88.05 | 88.19 | 88.08 | qfq | 2,879,000 | 258,033,022 | -0.57% |
| 2026-05-21 | 94.50 | 94.50 | 88.00 | 88.70 | 88.59 | qfq | 2,680,700 | 245,266,410 | -5.34% |
| 2026-05-20 | 94.64 | 95.81 | 91.31 | 93.70 | 93.59 | qfq | 3,245,700 | 303,742,590 | -0.03% |
| 2026-05-19 | 95.07 | 96.00 | 91.75 | 93.73 | 93.62 | qfq | 2,667,300 | 250,304,577 | -1.75% |
| 2026-05-18 | 94.40 | 96.62 | 91.10 | 95.40 | 95.29 | qfq | 3,686,300 | 348,395,098 | 0.58% |
| 2026-05-15 | 92.00 | 97.39 | 91.30 | 94.85 | 94.74 | qfq | 4,285,469 | 402,964,779 | 2.79% |
| 2026-05-14 | 90.10 | 94.27 | 87.77 | 92.28 | 92.17 | qfq | 5,284,530 | 484,028,351 | 2.24% |
| 2026-05-13 | 87.82 | 96.43 | 87.13 | 90.26 | 90.15 | qfq | 5,687,400 | 524,434,925 | 4.83% |
| 2026-05-12 | 89.26 | 89.89 | 85.48 | 86.10 | 86.00 | qfq | 4,354,600 | 379,465,152 | -4.76% |
| 2026-05-11 | 82.58 | 91.64 | 80.11 | 90.40 | 90.29 | qfq | 4,664,382 | 408,072,585 | 8.38% |
| 2026-05-08 | 80.40 | 83.99 | 79.66 | 83.41 | 83.31 | qfq | 3,812,879 | 313,314,272 | 3.74% |
| 2026-05-07 | 75.71 | 82.79 | 75.09 | 80.40 | 80.30 | qfq | 4,793,496 | 382,924,555 | 5.71% |
| 2026-05-06 | 72.19 | 77.50 | 71.51 | 76.06 | 75.97 | qfq | 3,761,750 | 282,688,666 | 5.13% |
| 2026-04-30 | 68.49 | 72.75 | 67.75 | 72.35 | 72.26 | qfq | 4,197,950 | 295,956,489 | 6.19% |
| 2026-04-29 | 71.50 | 71.50 | 67.71 | 68.13 | 68.05 | qfq | 3,436,400 | 236,399,536 | -4.47% |
| 2026-04-28 | 69.86 | 72.20 | 68.60 | 71.32 | 71.23 | qfq | 3,371,600 | 238,524,735 | 1.80% |
| 2026-04-27 | 66.80 | 71.37 | 65.58 | 70.06 | 69.98 | qfq | 4,127,746 | 285,659,184 | 6.88% |
| 2026-04-24 | 67.07 | 67.23 | 63.92 | 65.55 | 65.47 | qfq | 2,132,900 | 139,822,887 | -2.98% |
| 2026-04-23 | 69.80 | 69.98 | 65.83 | 67.56 | 67.48 | qfq | 2,319,300 | 156,190,095 | -1.05% |
| 2026-04-22 | 64.38 | 68.68 | 64.10 | 68.28 | 68.20 | qfq | 3,071,111 | 207,125,717 | 5.58% |
| 2026-04-21 | 67.72 | 67.72 | 64.01 | 64.67 | 64.59 | qfq | 2,031,100 | 131,660,426 | -3.92% |
| 2026-04-20 | 69.00 | 69.50 | 66.60 | 67.31 | 67.23 | qfq | 2,651,000 | 180,331,141 | -1.99% |
| 2026-04-17 | 68.21 | 69.68 | 67.10 | 68.68 | 68.60 | qfq | 2,346,300 | 161,201,386 | -0.03% |
| 2026-04-16 | 66.00 | 69.15 | 64.98 | 68.70 | 68.62 | qfq | 2,697,200 | 182,557,723 | 4.09% |
| 2026-04-15 | 65.83 | 67.45 | 65.10 | 66.00 | 65.92 | qfq | 1,948,900 | 129,792,372 | 0.47% |
| 2026-04-14 | 66.88 | 67.74 | 64.76 | 65.69 | 65.61 | qfq | 3,012,700 | 198,941,275 | -1.35% |
| 2026-04-13 | 71.28 | 72.19 | 65.63 | 66.59 | 66.51 | qfq | 4,596,100 | 310,523,839 | -7.73% |
| 2026-04-10 | 72.97 | 73.27 | 70.30 | 72.17 | 72.08 | qfq | 1,991,100 | 143,042,060 | 0.19% |
| 2026-04-09 | 72.70 | 74.50 | 71.74 | 72.03 | 71.94 | qfq | 2,265,300 | 165,060,211 | -1.88% |
| 2026-04-08 | 70.90 | 73.87 | 70.30 | 73.41 | 73.32 | qfq | 3,185,800 | 231,619,192 | 5.32% |
| 2026-04-07 | 69.18 | 72.18 | 68.50 | 69.70 | 69.62 | qfq | 3,200,100 | 225,656,870 | 2.26% |
| 2026-04-03 | 65.29 | 69.26 | 65.02 | 68.16 | 68.08 | qfq | 4,210,425 | 284,971,513 | 4.88% |
| 2026-04-02 | 64.31 | 67.28 | 63.36 | 64.99 | 64.91 | qfq | 2,294,900 | 149,758,679 | 1.23% |
| 2026-04-01 | 64.00 | 65.50 | 63.52 | 64.20 | 64.12 | qfq | 2,414,900 | 155,978,414 | 2.54% |
| 2026-03-31 | 63.65 | 64.36 | 62.05 | 62.61 | 62.53 | qfq | 1,230,600 | 77,792,840 | -1.73% |
| 2026-03-30 | 61.30 | 64.79 | 60.74 | 63.71 | 63.63 | qfq | 1,515,964 | 95,923,365 | 2.43% |
| 2026-03-27 | 61.60 | 63.12 | 60.50 | 62.20 | 62.13 | qfq | 2,272,900 | 140,825,727 | -0.19% |
| 2026-03-26 | 67.52 | 67.55 | 61.77 | 62.32 | 62.25 | qfq | 2,560,500 | 163,066,859 | -7.74% |
| 2026-03-25 | 64.99 | 67.55 | 64.99 | 67.55 | 67.47 | qfq | 2,049,025 | 136,765,075 | 4.12% |
| 2026-03-24 | 64.86 | 66.97 | 63.62 | 64.88 | 64.80 | qfq | 2,748,620 | 178,433,230 | 1.11% |
| 2026-03-23 | 61.97 | 66.40 | 60.39 | 64.17 | 64.09 | qfq | 4,129,720 | 264,106,882 | 1.07% |
| 2026-03-20 | 68.72 | 69.24 | 62.61 | 63.49 | 63.41 | qfq | 3,234,600 | 210,006,406 | -7.61% |
| 2026-03-19 | 72.83 | 72.83 | 67.00 | 68.72 | 68.64 | qfq | 3,897,120 | 268,402,730 | -6.13% |
| 2026-03-18 | 68.60 | 73.22 | 68.05 | 73.21 | 73.12 | qfq | 3,859,539 | 277,490,794 | 5.70% |
| 2026-03-17 | 68.52 | 70.99 | 68.09 | 69.26 | 69.18 | qfq | 3,093,200 | 215,368,340 | 1.09% |
| 2026-03-16 | 67.68 | 69.36 | 66.40 | 68.51 | 68.43 | qfq | 2,425,300 | 164,807,133 | 1.00% |
| 2026-03-13 | 69.99 | 71.49 | 67.51 | 67.83 | 67.75 | qfq | 2,951,158 | 205,117,215 | -3.61% |
| 2026-03-12 | 73.17 | 74.19 | 69.55 | 70.37 | 70.29 | qfq | 3,848,773 | 274,599,544 | -4.67% |
| 2026-03-11 | 73.09 | 74.90 | 71.06 | 73.82 | 73.73 | qfq | 4,530,340 | 329,564,181 | 0.48% |
| 2026-03-10 | 72.78 | 75.64 | 70.12 | 73.47 | 73.38 | qfq | 6,483,600 | 470,237,764 | 0.95% |
| 2026-03-09 | 65.70 | 75.00 | 65.21 | 72.78 | 72.69 | qfq | 6,681,286 | 476,406,656 | 5.30% |
| 2026-03-06 | 65.10 | 70.50 | 63.77 | 69.12 | 69.04 | qfq | 6,784,559 | 462,020,666 | 7.16% |
| 2026-03-05 | 64.68 | 67.50 | 62.67 | 64.50 | 64.42 | qfq | 4,557,100 | 297,380,125 | 1.94% |
| 2026-03-04 | 65.38 | 65.68 | 62.58 | 63.27 | 63.19 | qfq | 4,202,400 | 268,536,112 | -4.43% |
| 2026-03-03 | 62.58 | 68.50 | 60.53 | 66.20 | 66.12 | qfq | 6,793,400 | 443,806,724 | 5.65% |
| 2026-03-02 | 62.01 | 63.55 | 59.92 | 62.66 | 62.58 | qfq | 4,765,700 | 294,570,472 | -3.57% |
| 2026-02-27 | 60.20 | 65.96 | 59.73 | 64.98 | 64.90 | qfq | 5,951,996 | 378,486,202 | 6.91% |
| 2026-02-26 | 59.27 | 60.91 | 58.55 | 60.78 | 60.71 | qfq | 2,015,700 | 120,688,241 | 1.89% |
| 2026-02-25 | 59.39 | 60.71 | 58.83 | 59.65 | 59.58 | qfq | 2,154,900 | 128,407,153 | 0.59% |
| 2026-02-24 | 62.00 | 62.25 | 58.72 | 59.30 | 59.23 | qfq | 2,720,800 | 162,304,949 | -3.97% |
| 2026-02-13 | 61.30 | 63.20 | 61.08 | 61.75 | 61.68 | qfq | 1,972,900 | 122,532,871 | 0.52% |
| 2026-02-12 | 60.12 | 62.31 | 59.92 | 61.43 | 61.36 | qfq | 2,459,240 | 150,146,981 | 1.94% |
| 2026-02-11 | 61.80 | 62.38 | 60.09 | 60.26 | 60.19 | qfq | 2,324,840 | 142,141,784 | -2.05% |
| 2026-02-10 | 62.96 | 64.21 | 61.00 | 61.52 | 61.45 | qfq | 4,337,700 | 269,101,790 | -2.36% |
| 2026-02-09 | 62.17 | 63.20 | 60.63 | 63.01 | 62.93 | qfq | 3,897,100 | 240,532,556 | 2.34% |
| 2026-02-06 | 62.54 | 64.80 | 60.95 | 61.57 | 61.50 | qfq | 3,184,800 | 199,207,264 | -2.72% |
| 2026-02-05 | 63.19 | 66.99 | 62.70 | 63.29 | 63.21 | qfq | 3,621,900 | 235,292,467 | -1.16% |
| 2026-02-04 | 65.92 | 65.92 | 61.91 | 64.03 | 63.95 | qfq | 3,904,000 | 247,279,371 | -2.12% |
| 2026-02-03 | 65.17 | 67.10 | 64.23 | 65.42 | 65.34 | qfq | 3,154,900 | 207,297,793 | 1.00% |
| 2026-02-02 | 66.00 | 66.78 | 64.77 | 64.77 | 64.69 | qfq | 2,152,540 | 141,057,571 | -2.47% |
| 2026-01-30 | 68.44 | 68.66 | 64.90 | 66.41 | 66.33 | qfq | 3,105,200 | 206,340,137 | -2.37% |
| 2026-01-29 | 68.01 | 74.08 | 66.83 | 68.02 | 67.94 | qfq | 5,679,900 | 396,208,195 | -0.85% |
| 2026-01-28 | 69.98 | 71.68 | 65.78 | 68.60 | 68.52 | qfq | 5,229,000 | 357,325,940 | -3.49% |
| 2026-01-27 | 73.01 | 77.50 | 69.07 | 71.08 | 70.99 | qfq | 6,079,800 | 439,390,984 | -1.24% |
| 2026-01-26 | 71.65 | 72.57 | 67.58 | 71.97 | 71.88 | qfq | 6,308,280 | 444,722,197 | 0.46% |
| 2026-01-23 | 64.88 | 72.64 | 63.46 | 71.64 | 71.55 | qfq | 8,071,200 | 554,924,396 | 11.64% |
| 2026-01-22 | 64.36 | 65.20 | 62.60 | 64.17 | 64.09 | qfq | 3,627,900 | 230,725,305 | 1.71% |
| 2026-01-21 | 63.00 | 66.08 | 60.98 | 63.09 | 63.01 | qfq | 4,420,800 | 280,266,411 | -0.16% |
| 2026-01-20 | 66.87 | 66.99 | 62.09 | 63.19 | 63.11 | qfq | 5,295,700 | 338,957,204 | -4.45% |
| 2026-01-19 | 70.25 | 70.65 | 65.65 | 66.13 | 66.05 | qfq | 5,945,615 | 401,385,928 | -5.86% |
| 2026-01-16 | 76.50 | 77.00 | 69.72 | 70.25 | 70.17 | qfq | 6,935,500 | 498,422,529 | -1.24% |
| 2026-01-15 | 74.63 | 77.83 | 67.00 | 71.13 | 71.04 | qfq | 12,937,354 | 926,966,325 | -11.17% |
| 2026-01-14 | 71.99 | 82.80 | 69.69 | 80.07 | 79.97 | qfq | 18,639,713 | 1,481,110,903 | 16.04% |
| 2026-01-13 | 71.99 | 71.99 | 68.80 | 69.00 | 68.92 | qfq | 9,198,272 | 660,044,707 | 15.02% |
| 2026-01-12 | 54.16 | 59.99 | 54.07 | 59.99 | 59.92 | qfq | 5,753,829 | 342,548,648 | 20.00% |
| 2026-01-09 | 48.01 | 50.20 | 48.00 | 49.99 | 49.93 | qfq | 3,178,240 | 156,538,193 | 3.29% |
| 2026-01-08 | 46.68 | 48.66 | 45.96 | 48.40 | 48.34 | qfq | 3,066,367 | 145,967,365 | 3.57% |
| 2026-01-07 | 46.32 | 47.65 | 45.90 | 46.73 | 46.67 | qfq | 1,457,800 | 68,231,162 | 0.28% |
| 2026-01-06 | 47.63 | 48.21 | 46.35 | 46.60 | 46.54 | qfq | 2,814,080 | 132,327,658 | -2.22% |
| 2026-01-05 | 48.39 | 49.26 | 46.90 | 47.66 | 47.60 | qfq | 4,288,058 | 205,387,189 | -1.02% |
| 2025-12-31 | 48.59 | 50.20 | 47.68 | 48.15 | 48.09 | qfq | 4,204,638 | 206,178,475 | 0.40% |
| 2025-12-30 | 49.99 | 50.58 | 47.60 | 47.96 | 47.90 | qfq | 3,228,180 | 157,746,820 | -3.66% |
| 2025-12-29 | 48.40 | 50.10 | 46.20 | 49.78 | 49.72 | qfq | 6,553,024 | 314,727,646 | 2.01% |
| 2025-12-26 | 44.14 | 48.80 | 43.41 | 48.80 | 48.74 | qfq | 5,961,319 | 278,068,512 | 10.23% |
| 2025-12-25 | 44.41 | 44.60 | 43.30 | 44.27 | 44.22 | qfq | 2,003,900 | 88,148,662 | -1.34% |
| 2025-12-24 | 43.33 | 45.12 | 42.60 | 44.87 | 44.82 | qfq | 2,881,724 | 127,858,712 | 3.03% |
| 2025-12-23 | 42.01 | 44.38 | 41.54 | 43.55 | 43.50 | qfq | 3,391,200 | 146,522,965 | 6.82% |
| 2025-12-22 | 40.88 | 41.40 | 40.30 | 40.77 | 40.72 | qfq | 1,263,200 | 51,430,139 | -0.27% |
| 2025-12-19 | 40.00 | 41.45 | 39.83 | 40.88 | 40.83 | qfq | 1,718,700 | 70,325,600 | 2.56% |
| 2025-12-18 | 40.00 | 40.70 | 39.80 | 39.86 | 39.81 | qfq | 1,034,100 | 41,486,454 | -1.26% |
| 2025-12-17 | 40.46 | 40.80 | 39.12 | 40.37 | 40.32 | qfq | 1,421,000 | 56,698,940 | 0.57% |
| 2025-12-16 | 42.16 | 42.47 | 39.81 | 40.14 | 40.09 | qfq | 1,834,600 | 74,358,342 | -4.04% |
| 2025-12-15 | 41.83 | 42.47 | 40.90 | 41.83 | 41.78 | qfq | 1,320,000 | 55,281,656 | 0.00% |
| 2025-12-12 | 41.25 | 42.18 | 40.76 | 41.83 | 41.78 | qfq | 1,649,700 | 68,906,602 | 1.48% |
| 2025-12-11 | 41.28 | 42.09 | 40.75 | 41.22 | 41.17 | qfq | 1,257,500 | 52,019,276 | -0.15% |
| 2025-12-10 | 41.90 | 42.05 | 41.03 | 41.28 | 41.23 | qfq | 1,154,800 | 47,740,085 | -1.08% |
| 2025-12-09 | 41.87 | 42.49 | 41.54 | 41.73 | 41.68 | qfq | 679,600 | 28,486,481 | -0.83% |
| 2025-12-08 | 42.20 | 42.67 | 41.88 | 42.08 | 42.03 | qfq | 980,600 | 41,349,540 | -0.28% |
| 2025-12-05 | 41.57 | 42.43 | 41.00 | 42.20 | 42.15 | qfq | 1,268,400 | 53,131,582 | 0.72% |
| 2025-12-04 | 42.60 | 43.27 | 41.01 | 41.90 | 41.85 | qfq | 1,641,500 | 69,200,786 | -1.71% |
| 2025-12-03 | 44.15 | 45.10 | 41.97 | 42.63 | 42.58 | qfq | 3,813,200 | 162,636,581 | -4.22% |
| 2025-12-02 | 45.51 | 45.55 | 43.75 | 44.51 | 44.46 | qfq | 1,659,500 | 73,714,309 | -2.67% |
| 2025-12-01 | 45.43 | 46.60 | 44.58 | 45.73 | 45.68 | qfq | 1,519,400 | 69,232,823 | 0.66% |
| 2025-11-28 | 44.89 | 45.73 | 44.46 | 45.43 | 45.38 | qfq | 1,422,500 | 64,324,031 | 1.14% |
| 2025-11-27 | 43.20 | 45.88 | 43.00 | 44.92 | 44.87 | qfq | 2,678,200 | 119,239,017 | 2.93% |
| 2025-11-26 | 44.95 | 45.28 | 43.21 | 43.64 | 43.59 | qfq | 2,596,400 | 114,354,863 | -2.91% |
| 2025-11-25 | 45.70 | 45.99 | 43.67 | 44.95 | 44.90 | qfq | 3,655,700 | 164,561,923 | -2.26% |
| 2025-11-24 | 45.50 | 47.35 | 44.95 | 45.99 | 45.93 | qfq | 3,528,200 | 163,330,935 | 0.28% |
| 2025-11-21 | 45.42 | 47.85 | 44.70 | 45.86 | 45.80 | qfq | 4,847,800 | 223,991,737 | -0.86% |
| 2025-11-20 | 44.56 | 46.95 | 44.56 | 46.26 | 46.20 | qfq | 3,466,100 | 159,482,226 | 4.00% |
| 2025-11-19 | 44.80 | 46.41 | 44.00 | 44.48 | 44.43 | qfq | 3,356,100 | 150,467,896 | -2.73% |
| 2025-11-18 | 45.90 | 49.05 | 44.74 | 45.73 | 45.68 | qfq | 5,337,520 | 249,760,737 | -0.97% |
| 2025-11-17 | 44.10 | 47.73 | 44.10 | 46.18 | 46.12 | qfq | 4,434,400 | 205,019,186 | 4.06% |
| 2025-11-14 | 45.15 | 48.76 | 43.32 | 44.38 | 44.33 | qfq | 5,188,500 | 236,546,005 | -1.55% |
| 2025-11-13 | 43.40 | 45.14 | 43.20 | 45.08 | 45.03 | qfq | 4,094,020 | 181,354,992 | 2.43% |
| 2025-11-12 | 40.72 | 44.20 | 40.72 | 44.01 | 43.96 | qfq | 4,669,900 | 200,892,401 | 7.58% |
| 2025-11-11 | 40.94 | 41.58 | 40.41 | 40.91 | 40.86 | qfq | 2,017,700 | 82,514,094 | -0.02% |
| 2025-11-10 | 41.81 | 41.99 | 40.75 | 40.92 | 40.87 | qfq | 1,811,100 | 74,690,457 | -3.03% |
| 2025-11-07 | 42.02 | 42.83 | 41.53 | 42.20 | 42.15 | qfq | 2,766,750 | 116,621,619 | -0.52% |
| 2025-11-06 | 42.75 | 43.19 | 41.80 | 42.42 | 42.37 | qfq | 2,585,550 | 109,604,706 | -0.63% |
| 2025-11-05 | 41.40 | 43.80 | 41.09 | 42.69 | 42.64 | qfq | 4,045,920 | 173,207,202 | 2.01% |
| 2025-11-04 | 42.89 | 43.79 | 41.27 | 41.85 | 41.80 | qfq | 4,114,371 | 173,966,617 | -4.50% |
| 2025-11-03 | 39.64 | 44.50 | 39.10 | 43.82 | 43.77 | qfq | 6,403,801 | 269,869,305 | 11.25% |
| 2025-10-31 | 39.77 | 40.70 | 39.36 | 39.39 | 39.34 | qfq | 2,454,500 | 97,947,322 | -0.96% |
| 2025-10-30 | 40.09 | 43.00 | 39.50 | 39.77 | 39.72 | qfq | 4,536,137 | 186,154,673 | -0.38% |
| 2025-10-29 | 40.02 | 40.79 | 39.54 | 39.92 | 39.87 | qfq | 2,241,800 | 90,050,831 | -0.25% |
| 2025-10-28 | 38.55 | 40.66 | 38.55 | 40.02 | 39.97 | qfq | 2,471,799 | 98,437,704 | 3.09% |
| 2025-10-27 | 39.01 | 39.18 | 38.34 | 38.82 | 38.77 | qfq | 1,773,100 | 68,720,314 | -0.92% |
| 2025-10-24 | 39.00 | 39.34 | 38.28 | 39.18 | 39.13 | qfq | 1,908,500 | 73,995,026 | 0.33% |
| 2025-10-23 | 37.95 | 39.38 | 37.55 | 39.05 | 39.00 | qfq | 2,680,300 | 103,250,612 | 1.80% |
| 2025-10-22 | 37.31 | 38.39 | 37.01 | 38.36 | 38.31 | qfq | 2,163,987 | 82,130,831 | 1.91% |
| 2025-10-21 | 36.52 | 37.66 | 36.13 | 37.64 | 37.59 | qfq | 1,774,287 | 65,834,040 | 3.52% |
| 2025-10-20 | 36.33 | 37.08 | 36.09 | 36.36 | 36.29 | qfq | 1,877,100 | 68,663,561 | 2.80% |
| 2025-10-17 | 36.78 | 36.88 | 35.20 | 35.37 | 35.30 | qfq | 1,790,400 | 64,090,824 | -3.83% |
| 2025-10-16 | 38.07 | 38.10 | 36.59 | 36.78 | 36.71 | qfq | 1,363,900 | 50,867,170 | -2.96% |
| 2025-10-15 | 36.17 | 37.90 | 36.00 | 37.90 | 37.83 | qfq | 1,743,100 | 64,852,412 | 4.78% |
| 2025-10-14 | 37.60 | 37.97 | 36.10 | 36.17 | 36.10 | qfq | 1,870,800 | 69,128,193 | -2.85% |
| 2025-10-13 | 36.10 | 37.65 | 35.82 | 37.23 | 37.16 | qfq | 1,889,100 | 69,674,178 | -0.61% |
| 2025-10-10 | 37.11 | 38.19 | 37.02 | 37.46 | 37.39 | qfq | 2,236,500 | 84,351,995 | 0.94% |
| 2025-10-09 | 37.28 | 37.57 | 36.75 | 37.11 | 37.04 | qfq | 1,962,419 | 72,669,116 | -0.19% |
| 2025-09-30 | 36.96 | 37.52 | 36.76 | 37.18 | 37.11 | qfq | 1,253,719 | 46,590,962 | 0.62% |
| 2025-09-29 | 36.73 | 37.30 | 36.40 | 36.95 | 36.88 | qfq | 1,601,500 | 59,106,213 | -0.14% |
| 2025-09-26 | 37.74 | 37.95 | 36.96 | 37.00 | 36.93 | qfq | 1,911,000 | 71,438,761 | -1.78% |
| 2025-09-25 | 38.25 | 39.60 | 37.40 | 37.67 | 37.60 | qfq | 2,868,000 | 109,258,527 | -2.41% |
| 2025-09-24 | 36.61 | 38.86 | 36.61 | 38.60 | 38.53 | qfq | 3,178,000 | 121,524,258 | 4.13% |
| 2025-09-23 | 37.52 | 37.60 | 35.90 | 37.07 | 37.00 | qfq | 2,090,400 | 76,615,999 | -1.30% |
| 2025-09-22 | 37.00 | 37.63 | 36.80 | 37.56 | 37.49 | qfq | 1,232,500 | 45,972,912 | 0.75% |
| 2025-09-19 | 37.44 | 38.28 | 37.00 | 37.28 | 37.21 | qfq | 1,622,500 | 60,829,890 | -0.85% |
| 2025-09-18 | 38.96 | 39.60 | 37.10 | 37.60 | 37.53 | qfq | 2,903,500 | 111,252,729 | -3.49% |
| 2025-09-17 | 39.17 | 39.55 | 38.72 | 38.96 | 38.89 | qfq | 1,598,900 | 62,522,835 | -0.56% |
| 2025-09-16 | 38.60 | 39.30 | 38.50 | 39.18 | 39.11 | qfq | 1,944,800 | 75,881,824 | 1.50% |
| 2025-09-15 | 39.40 | 39.68 | 38.45 | 38.60 | 38.53 | qfq | 2,204,900 | 85,589,658 | -2.03% |
| 2025-09-12 | 39.00 | 39.83 | 38.40 | 39.40 | 39.33 | qfq | 2,981,300 | 117,179,392 | -0.20% |
| 2025-09-11 | 39.30 | 40.69 | 38.11 | 39.48 | 39.41 | qfq | 4,985,600 | 195,182,678 | -0.63% |
| 2025-09-10 | 38.20 | 40.50 | 38.20 | 39.73 | 39.66 | qfq | 4,534,800 | 179,715,505 | 4.01% |
| 2025-09-09 | 38.00 | 38.85 | 37.75 | 38.20 | 38.13 | qfq | 2,197,300 | 84,286,926 | -0.03% |
| 2025-09-08 | 38.81 | 38.98 | 38.01 | 38.21 | 38.14 | qfq | 1,995,500 | 76,518,520 | -1.27% |
| 2025-09-05 | 37.68 | 38.98 | 37.11 | 38.70 | 38.63 | qfq | 3,915,900 | 149,803,269 | 2.71% |
| 2025-09-04 | 36.09 | 38.37 | 36.01 | 37.68 | 37.61 | qfq | 4,828,500 | 180,797,943 | 4.43% |
| 2025-09-03 | 37.24 | 37.65 | 35.85 | 36.08 | 36.01 | qfq | 1,839,700 | 67,434,628 | -3.11% |
| 2025-09-02 | 37.56 | 38.04 | 36.04 | 37.24 | 37.17 | qfq | 3,047,000 | 112,461,093 | -0.45% |
| 2025-09-01 | 37.80 | 38.46 | 37.22 | 37.41 | 37.34 | qfq | 2,261,900 | 85,350,886 | -1.29% |
| 2025-08-29 | 38.46 | 38.85 | 37.78 | 37.90 | 37.83 | qfq | 2,215,700 | 84,575,157 | -1.43% |
| 2025-08-28 | 38.98 | 39.23 | 36.90 | 38.45 | 38.38 | qfq | 3,458,400 | 131,831,864 | -0.83% |
| 2025-08-27 | 41.33 | 41.72 | 38.67 | 38.77 | 38.70 | qfq | 5,548,700 | 223,208,134 | -6.15% |
| 2025-08-26 | 39.09 | 41.72 | 38.67 | 41.31 | 41.23 | qfq | 7,899,450 | 317,931,565 | 5.57% |
| 2025-08-25 | 39.45 | 39.50 | 38.48 | 39.13 | 39.06 | qfq | 3,542,880 | 138,171,675 | -0.13% |
| 2025-08-22 | 39.78 | 40.04 | 38.90 | 39.18 | 39.11 | qfq | 3,257,170 | 127,792,636 | -1.88% |
| 2025-08-21 | 40.68 | 40.74 | 39.63 | 39.93 | 39.86 | qfq | 3,167,600 | 126,919,360 | -1.89% |
| 2025-08-20 | 40.87 | 41.48 | 40.21 | 40.70 | 40.62 | qfq | 3,119,500 | 127,059,516 | -0.83% |
| 2025-08-19 | 41.99 | 42.26 | 40.40 | 41.04 | 40.96 | qfq | 5,713,550 | 235,021,578 | -2.98% |
| 2025-08-18 | 42.90 | 44.44 | 41.27 | 42.30 | 42.22 | qfq | 8,230,700 | 353,551,784 | -0.70% |
| 2025-08-15 | 43.00 | 43.68 | 41.90 | 42.60 | 42.52 | qfq | 7,106,500 | 302,505,092 | 1.00% |
| 2025-08-14 | 41.01 | 45.38 | 41.01 | 42.18 | 42.10 | qfq | 10,467,450 | 452,413,592 | 1.88% |
| 2025-08-13 | 39.39 | 42.04 | 39.07 | 41.40 | 41.32 | qfq | 10,153,586 | 410,860,680 | 4.60% |
| 2025-08-12 | 38.92 | 40.30 | 38.50 | 39.58 | 39.51 | qfq | 7,123,555 | 279,261,051 | 1.88% |
| 2025-08-11 | 35.35 | 40.78 | 35.35 | 38.85 | 38.78 | qfq | 11,108,070 | 431,054,489 | 13.10% |
| 2025-08-08 | 33.48 | 34.56 | 33.25 | 34.35 | 34.29 | qfq | 3,295,900 | 112,288,516 | 2.60% |
| 2025-08-07 | 33.50 | 33.80 | 33.20 | 33.48 | 33.42 | qfq | 2,102,800 | 70,481,553 | 0.24% |
| 2025-08-06 | 33.36 | 33.58 | 32.97 | 33.40 | 33.34 | qfq | 1,711,400 | 57,001,609 | 0.45% |
| 2025-08-05 | 33.00 | 33.32 | 32.85 | 33.25 | 33.19 | qfq | 1,882,200 | 62,439,752 | 0.76% |
| 2025-08-04 | 31.80 | 33.19 | 31.60 | 33.00 | 32.94 | qfq | 3,027,700 | 99,352,174 | 3.45% |
| 2025-08-01 | 31.53 | 32.00 | 31.40 | 31.90 | 31.84 | qfq | 1,415,850 | 44,928,491 | 1.56% |
| 2025-07-31 | 31.90 | 32.07 | 31.31 | 31.41 | 31.35 | qfq | 1,318,600 | 41,750,203 | -1.54% |
| 2025-07-30 | 32.25 | 32.25 | 31.60 | 31.90 | 31.84 | qfq | 1,323,200 | 42,166,487 | -1.12% |
| 2025-07-29 | 32.79 | 32.85 | 31.92 | 32.26 | 32.20 | qfq | 1,639,900 | 52,833,012 | -1.29% |
| 2025-07-28 | 32.89 | 33.10 | 32.55 | 32.68 | 32.62 | qfq | 1,737,500 | 57,075,180 | 0.40% |
| 2025-07-25 | 32.69 | 32.90 | 32.41 | 32.55 | 32.49 | qfq | 1,334,900 | 43,445,397 | -0.52% |
| 2025-07-24 | 32.70 | 33.34 | 32.50 | 32.72 | 32.66 | qfq | 1,656,000 | 54,588,452 | 0.40% |
| 2025-07-23 | 33.21 | 33.30 | 32.58 | 32.59 | 32.53 | qfq | 1,891,800 | 62,157,212 | -2.57% |
| 2025-07-22 | 33.20 | 33.78 | 32.78 | 33.45 | 33.39 | qfq | 2,349,500 | 77,750,353 | 0.97% |
| 2025-07-21 | 33.39 | 33.85 | 33.01 | 33.13 | 33.07 | qfq | 2,149,900 | 71,536,699 | -0.78% |
| 2025-07-18 | 33.80 | 33.81 | 33.09 | 33.39 | 33.33 | qfq | 1,720,100 | 57,306,800 | -1.21% |
| 2025-07-17 | 33.68 | 34.12 | 33.39 | 33.80 | 33.74 | qfq | 2,568,600 | 86,645,218 | -0.03% |
| 2025-07-16 | 32.91 | 33.83 | 32.90 | 33.81 | 33.75 | qfq | 2,237,100 | 74,648,175 | 2.21% |
| 2025-07-15 | 33.62 | 33.73 | 32.54 | 33.08 | 33.02 | qfq | 2,976,300 | 98,318,499 | -2.39% |
| 2025-07-14 | 32.18 | 34.34 | 31.97 | 33.89 | 33.83 | qfq | 5,108,465 | 170,850,346 | 5.91% |
| 2025-07-11 | 31.64 | 32.35 | 31.52 | 32.00 | 31.94 | qfq | 1,805,100 | 57,577,769 | 0.82% |
| 2025-07-10 | 31.83 | 32.09 | 31.62 | 31.74 | 31.68 | qfq | 1,045,400 | 33,215,474 | -0.60% |
| 2025-07-09 | 32.17 | 32.42 | 31.85 | 31.93 | 31.87 | qfq | 1,358,100 | 43,618,140 | -0.84% |
| 2025-07-08 | 32.27 | 32.58 | 31.83 | 32.20 | 32.14 | qfq | 1,835,700 | 59,294,722 | -0.22% |
| 2025-07-07 | 31.66 | 32.28 | 31.58 | 32.27 | 32.21 | qfq | 1,379,700 | 44,199,323 | 1.35% |
| 2025-07-04 | 32.91 | 32.91 | 31.62 | 31.84 | 31.78 | qfq | 3,060,400 | 97,629,175 | -2.72% |
| 2025-07-03 | 32.61 | 33.00 | 32.47 | 32.73 | 32.67 | qfq | 1,598,400 | 52,265,548 | -0.12% |
| 2025-07-02 | 33.32 | 33.40 | 32.39 | 32.77 | 32.71 | qfq | 2,568,100 | 84,343,701 | -1.65% |
| 2025-07-01 | 34.06 | 34.15 | 33.28 | 33.32 | 33.26 | qfq | 2,827,600 | 95,003,934 | -2.34% |
| 2025-06-30 | 34.54 | 34.98 | 33.86 | 34.12 | 34.06 | qfq | 3,325,900 | 114,157,556 | -1.19% |
| 2025-06-27 | 33.16 | 34.83 | 33.12 | 34.53 | 34.47 | qfq | 4,317,500 | 147,478,322 | 3.57% |
| 2025-06-26 | 32.88 | 34.49 | 32.65 | 33.34 | 33.28 | qfq | 4,736,800 | 158,252,805 | 1.40% |
| 2025-06-25 | 33.40 | 34.08 | 32.53 | 32.88 | 32.82 | qfq | 4,437,258 | 146,895,318 | -2.11% |
| 2025-06-24 | 32.47 | 33.78 | 31.88 | 33.59 | 33.53 | qfq | 5,568,400 | 182,962,466 | 0.45% |
| 2025-06-23 | 35.61 | 35.63 | 32.66 | 33.44 | 33.38 | qfq | 6,389,900 | 212,934,410 | -6.15% |
| 2025-06-20 | 34.61 | 36.61 | 34.61 | 35.63 | 35.56 | qfq | 4,950,410 | 177,544,252 | 3.13% |
| 2025-06-19 | 35.96 | 35.96 | 34.44 | 34.55 | 34.49 | qfq | 4,307,900 | 151,656,605 | -2.92% |
| 2025-06-18 | 34.66 | 36.06 | 34.50 | 35.59 | 35.52 | qfq | 6,070,900 | 215,563,399 | 2.68% |
| 2025-06-17 | 34.19 | 34.90 | 33.88 | 34.66 | 34.59 | qfq | 2,708,918 | 92,970,880 | 1.14% |
| 2025-06-16 | 33.08 | 34.40 | 32.80 | 34.27 | 34.21 | qfq | 3,015,199 | 102,079,216 | 3.29% |
| 2025-06-13 | 34.57 | 34.57 | 32.75 | 33.18 | 33.12 | qfq | 3,041,100 | 101,419,912 | -3.99% |
| 2025-06-12 | 32.43 | 34.85 | 32.43 | 34.56 | 34.50 | qfq | 5,210,486 | 177,262,580 | 2.55% |
| 2025-06-11 | 33.69 | 34.30 | 33.24 | 33.70 | 33.59 | qfq | 3,799,200 | 127,953,570 | 0.03% |
| 2025-06-10 | 34.50 | 34.69 | 33.26 | 33.69 | 33.58 | qfq | 4,445,200 | 151,169,517 | -0.62% |
| 2025-06-09 | 32.58 | 35.32 | 32.25 | 33.90 | 33.78 | qfq | 5,830,719 | 197,938,044 | 4.31% |
| 2025-06-06 | 32.97 | 33.08 | 32.21 | 32.50 | 32.39 | qfq | 2,570,700 | 83,725,575 | -1.46% |
| 2025-06-05 | 32.06 | 33.97 | 31.80 | 32.98 | 32.87 | qfq | 6,093,219 | 201,382,929 | 2.87% |
| 2025-06-04 | 29.87 | 32.14 | 29.80 | 32.06 | 31.95 | qfq | 4,870,000 | 152,516,870 | 7.33% |
| 2025-06-03 | 29.63 | 30.03 | 29.51 | 29.87 | 29.77 | qfq | 1,476,800 | 44,101,250 | 0.13% |
| 2025-05-30 | 30.69 | 30.80 | 29.68 | 29.83 | 29.73 | qfq | 2,327,100 | 69,794,731 | -3.15% |
| 2025-05-29 | 30.49 | 31.34 | 30.30 | 30.80 | 30.70 | qfq | 2,189,300 | 67,782,936 | 1.02% |
| 2025-05-28 | 30.64 | 31.19 | 30.00 | 30.49 | 30.39 | qfq | 2,000,200 | 61,163,809 | -0.03% |
| 2025-05-27 | 31.18 | 31.23 | 30.36 | 30.50 | 30.40 | qfq | 2,416,400 | 74,084,030 | -2.31% |
| 2025-05-26 | 30.92 | 31.32 | 30.40 | 31.22 | 31.11 | qfq | 1,896,400 | 58,866,903 | 0.94% |
| 2025-05-23 | 31.18 | 31.82 | 30.60 | 30.93 | 30.83 | qfq | 3,029,700 | 94,476,607 | -0.39% |
| 2025-05-22 | 31.55 | 32.28 | 30.97 | 31.05 | 30.94 | qfq | 3,699,100 | 116,404,108 | -3.12% |
| 2025-05-21 | 32.40 | 32.95 | 32.00 | 32.05 | 31.94 | qfq | 3,159,800 | 102,430,531 | -1.11% |
| 2025-05-20 | 33.33 | 33.88 | 32.41 | 32.41 | 32.30 | qfq | 4,990,419 | 164,597,345 | -4.54% |
| 2025-05-19 | 33.66 | 34.43 | 32.91 | 33.95 | 33.83 | qfq | 5,309,319 | 178,531,100 | 0.06% |
| 2025-05-16 | 32.88 | 33.98 | 32.23 | 33.93 | 33.81 | qfq | 7,499,219 | 249,166,895 | 2.85% |
| 2025-05-15 | 31.34 | 33.60 | 30.50 | 32.99 | 32.88 | qfq | 7,565,200 | 241,301,317 | 4.40% |
| 2025-05-14 | 32.46 | 32.50 | 30.88 | 31.60 | 31.49 | qfq | 6,184,700 | 193,799,675 | -3.10% |
| 2025-05-13 | 30.52 | 33.80 | 30.47 | 32.61 | 32.50 | qfq | 9,122,700 | 295,463,829 | 8.02% |
| 2025-05-12 | 30.07 | 30.45 | 29.85 | 30.19 | 30.09 | qfq | 1,836,400 | 55,307,976 | 1.24% |
| 2025-05-09 | 30.45 | 30.47 | 29.63 | 29.82 | 29.72 | qfq | 1,885,800 | 56,361,848 | -1.94% |
| 2025-05-08 | 30.00 | 30.71 | 29.85 | 30.41 | 30.31 | qfq | 2,669,600 | 81,399,693 | 1.50% |
| 2025-05-07 | 30.83 | 30.83 | 29.71 | 29.96 | 29.86 | qfq | 3,663,800 | 110,734,237 | -0.79% |
| 2025-05-06 | 29.39 | 30.20 | 29.24 | 30.20 | 30.10 | qfq | 3,879,500 | 115,520,821 | 3.35% |
| 2025-04-30 | 28.43 | 29.34 | 28.43 | 29.22 | 29.12 | qfq | 3,666,980 | 106,524,990 | 2.31% |
| 2025-04-29 | 27.41 | 29.77 | 27.41 | 28.56 | 28.46 | qfq | 5,239,200 | 150,816,505 | 4.20% |
| 2025-04-28 | 28.00 | 28.00 | 27.13 | 27.41 | 27.32 | qfq | 2,008,700 | 55,033,982 | -2.70% |
| 2025-04-25 | 27.90 | 28.38 | 27.74 | 28.17 | 28.07 | qfq | 1,824,800 | 51,272,348 | 1.00% |
| 2025-04-24 | 28.58 | 28.74 | 27.65 | 27.89 | 27.80 | qfq | 2,637,600 | 74,309,642 | -2.17% |
| 2025-04-23 | 27.88 | 28.85 | 27.84 | 28.51 | 28.41 | qfq | 3,017,200 | 85,675,121 | 3.30% |
| 2025-04-22 | 27.64 | 27.83 | 27.30 | 27.60 | 27.51 | qfq | 1,593,500 | 43,864,539 | -0.65% |
| 2025-04-21 | 26.90 | 27.78 | 26.30 | 27.78 | 27.69 | qfq | 2,033,400 | 55,668,250 | 3.27% |
| 2025-04-18 | 27.18 | 27.19 | 26.55 | 26.90 | 26.81 | qfq | 1,565,100 | 42,042,143 | -0.66% |
| 2025-04-17 | 26.59 | 27.55 | 26.52 | 27.08 | 26.99 | qfq | 1,954,000 | 53,213,956 | 1.16% |
| 2025-04-16 | 27.68 | 27.68 | 26.31 | 26.77 | 26.68 | qfq | 2,400,700 | 64,526,589 | -3.18% |
| 2025-04-15 | 27.49 | 27.98 | 27.16 | 27.65 | 27.56 | qfq | 2,105,700 | 57,999,930 | 0.77% |
| 2025-04-14 | 27.76 | 28.16 | 27.28 | 27.44 | 27.35 | qfq | 2,726,500 | 75,380,108 | 0.96% |
| 2025-04-11 | 26.57 | 27.57 | 26.20 | 27.18 | 27.09 | qfq | 3,000,600 | 81,510,957 | 1.68% |
| 2025-04-10 | 26.58 | 27.69 | 26.58 | 26.73 | 26.64 | qfq | 4,599,863 | 124,244,338 | 4.62% |
| 2025-04-09 | 24.48 | 25.97 | 21.99 | 25.55 | 25.46 | qfq | 5,162,860 | 124,866,487 | 2.24% |
| 2025-04-08 | 24.40 | 25.84 | 24.23 | 24.99 | 24.91 | qfq | 4,373,317 | 109,138,097 | 2.42% |
| 2025-04-07 | 26.50 | 28.40 | 24.40 | 24.40 | 24.32 | qfq | 5,075,720 | 130,671,670 | -20.00% |
| 2025-04-03 | 31.49 | 31.49 | 29.84 | 30.50 | 30.40 | qfq | 4,190,600 | 128,359,186 | -3.36% |
| 2025-04-02 | 31.74 | 32.30 | 31.31 | 31.56 | 31.45 | qfq | 3,030,000 | 96,251,858 | 0.54% |
| 2025-04-01 | 32.00 | 32.78 | 31.38 | 31.39 | 31.28 | qfq | 4,066,700 | 130,220,521 | -0.60% |
| 2025-03-31 | 32.44 | 32.47 | 30.51 | 31.58 | 31.47 | qfq | 5,437,300 | 169,435,478 | -2.71% |
| 2025-03-28 | 32.62 | 34.41 | 32.30 | 32.46 | 32.35 | qfq | 4,800,800 | 159,971,406 | -2.49% |
| 2025-03-27 | 34.78 | 36.50 | 32.51 | 33.29 | 33.18 | qfq | 6,852,017 | 233,183,048 | -5.24% |
| 2025-03-26 | 35.50 | 36.37 | 34.15 | 35.13 | 35.01 | qfq | 6,335,818 | 222,617,150 | 1.36% |
| 2025-03-25 | 38.61 | 38.61 | 34.00 | 34.66 | 34.54 | qfq | 9,235,117 | 338,085,832 | -11.13% |
| 2025-03-24 | 36.00 | 40.00 | 35.31 | 39.00 | 38.87 | qfq | 11,759,072 | 451,626,919 | 6.01% |
| 2025-03-21 | 34.11 | 40.30 | 33.51 | 36.79 | 36.67 | qfq | 13,128,019 | 480,668,600 | 6.76% |
| 2025-03-20 | 32.80 | 34.46 | 31.86 | 34.46 | 34.34 | qfq | 8,418,063 | 283,760,666 | 5.80% |
| 2025-03-19 | 32.50 | 33.30 | 32.08 | 32.57 | 32.46 | qfq | 3,770,335 | 122,914,512 | 0.71% |
| 2025-03-18 | 32.80 | 32.80 | 32.06 | 32.34 | 32.23 | qfq | 2,324,600 | 75,058,543 | -0.19% |
| 2025-03-17 | 32.64 | 32.67 | 31.99 | 32.40 | 32.29 | qfq | 2,612,015 | 84,298,961 | -0.09% |
| 2025-03-14 | 31.80 | 32.48 | 31.40 | 32.43 | 32.32 | qfq | 3,176,280 | 101,876,296 | 1.98% |
| 2025-03-13 | 33.16 | 33.35 | 31.52 | 31.80 | 31.69 | qfq | 4,293,800 | 138,008,162 | -3.49% |
| 2025-03-12 | 32.06 | 33.10 | 32.06 | 32.95 | 32.84 | qfq | 5,125,133 | 167,338,879 | 3.29% |
| 2025-03-11 | 33.08 | 33.09 | 31.63 | 31.90 | 31.79 | qfq | 6,147,666 | 198,088,647 | -6.37% |
| 2025-03-10 | 37.00 | 38.05 | 33.98 | 34.07 | 33.95 | qfq | 8,506,064 | 304,091,470 | -4.06% |
| 2025-03-07 | 34.00 | 35.88 | 33.41 | 35.51 | 35.39 | qfq | 10,425,613 | 363,790,598 | 6.38% |
| 2025-03-06 | 32.78 | 33.70 | 32.50 | 33.38 | 33.27 | qfq | 6,794,445 | 225,287,081 | 2.42% |
| 2025-03-05 | 32.15 | 32.63 | 31.65 | 32.59 | 32.48 | qfq | 3,342,600 | 107,451,074 | 0.71% |
| 2025-03-04 | 32.08 | 32.39 | 31.72 | 32.36 | 32.25 | qfq | 3,053,156 | 98,084,498 | 1.41% |
| 2025-03-03 | 31.70 | 32.45 | 31.20 | 31.91 | 31.80 | qfq | 3,371,656 | 107,598,074 | 1.27% |
| 2025-02-28 | 33.16 | 33.48 | 31.35 | 31.51 | 31.40 | qfq | 4,007,618 | 129,025,106 | -5.06% |
| 2025-02-27 | 33.58 | 33.71 | 32.40 | 33.19 | 33.08 | qfq | 4,677,600 | 154,114,533 | -1.54% |
| 2025-02-26 | 33.87 | 33.90 | 33.21 | 33.71 | 33.60 | qfq | 4,409,937 | 148,060,617 | 1.23% |
| 2025-02-25 | 33.38 | 33.94 | 33.05 | 33.30 | 33.19 | qfq | 4,860,541 | 162,977,636 | -2.09% |
| 2025-02-24 | 34.65 | 35.09 | 33.50 | 34.01 | 33.89 | qfq | 6,792,922 | 232,510,819 | -2.83% |
| 2025-02-21 | 34.77 | 35.20 | 33.65 | 35.00 | 34.88 | qfq | 9,044,439 | 310,835,139 | 0.29% |
| 2025-02-20 | 35.20 | 36.44 | 34.50 | 34.90 | 34.78 | qfq | 10,541,899 | 368,572,196 | -5.68% |
| 2025-02-19 | 34.56 | 37.38 | 34.56 | 37.00 | 36.87 | qfq | 12,864,662 | 467,001,618 | 7.09% |
| 2025-02-18 | 35.60 | 37.00 | 34.20 | 34.55 | 34.43 | qfq | 12,184,929 | 430,625,318 | -9.58% |
| 2025-02-17 | 44.98 | 44.98 | 36.70 | 38.21 | 38.08 | qfq | 23,010,180 | 938,405,890 | 0.58% |
| 2025-02-14 | 32.90 | 37.99 | 32.87 | 37.99 | 37.86 | qfq | 12,119,758 | 430,525,314 | 19.99% |
| 2025-02-13 | 26.84 | 31.66 | 26.39 | 31.66 | 31.55 | qfq | 11,146,734 | 323,112,814 | 20.02% |
| 2025-02-12 | 26.20 | 26.55 | 25.54 | 26.38 | 26.29 | qfq | 4,872,000 | 126,938,008 | -1.71% |
| 2025-02-11 | 25.03 | 27.22 | 25.03 | 26.84 | 26.75 | qfq | 6,306,900 | 165,584,766 | 6.13% |
| 2025-02-10 | 25.00 | 25.29 | 24.66 | 25.29 | 25.20 | qfq | 2,081,900 | 52,017,919 | 2.47% |
| 2025-02-07 | 25.00 | 25.01 | 24.46 | 24.68 | 24.60 | qfq | 1,941,100 | 47,979,048 | -0.64% |
| 2025-02-06 | 24.31 | 24.98 | 24.31 | 24.84 | 24.76 | qfq | 2,090,400 | 51,794,659 | 1.18% |
| 2025-02-05 | 23.91 | 24.71 | 23.60 | 24.55 | 24.47 | qfq | 1,762,005 | 42,734,696 | 3.15% |
| 2025-01-27 | 24.10 | 24.38 | 23.63 | 23.80 | 23.72 | qfq | 2,165,500 | 51,964,423 | -1.53% |
| 2025-01-24 | 24.34 | 24.64 | 23.71 | 24.17 | 24.09 | qfq | 1,394,300 | 33,482,350 | -0.66% |
| 2025-01-23 | 24.26 | 24.74 | 24.02 | 24.33 | 24.25 | qfq | 1,589,800 | 38,759,767 | 0.83% |
| 2025-01-22 | 23.97 | 24.42 | 23.61 | 24.13 | 24.05 | qfq | 1,672,200 | 40,098,294 | 0.50% |
| 2025-01-21 | 23.99 | 24.43 | 23.35 | 24.01 | 23.93 | qfq | 2,199,949 | 52,375,165 | 1.48% |
| 2025-01-20 | 22.85 | 23.73 | 22.66 | 23.66 | 23.58 | qfq | 1,672,300 | 39,144,795 | 3.82% |
| 2025-01-17 | 22.51 | 22.95 | 22.30 | 22.79 | 22.71 | qfq | 1,063,700 | 24,002,889 | 0.44% |
| 2025-01-16 | 22.60 | 23.48 | 22.50 | 22.69 | 22.61 | qfq | 1,877,700 | 42,998,140 | 1.16% |
| 2025-01-15 | 22.88 | 22.91 | 22.30 | 22.43 | 22.35 | qfq | 1,118,800 | 25,271,965 | -0.53% |
| 2025-01-14 | 21.20 | 22.55 | 21.12 | 22.55 | 22.47 | qfq | 1,866,090 | 41,175,415 | 6.77% |
| 2025-01-13 | 20.78 | 21.38 | 20.10 | 21.12 | 21.05 | qfq | 1,495,400 | 31,099,573 | 0.00% |
| 2025-01-10 | 21.97 | 22.38 | 21.06 | 21.12 | 21.05 | qfq | 1,384,300 | 30,067,757 | -4.00% |
| 2025-01-09 | 22.21 | 22.61 | 21.92 | 22.00 | 21.86 | qfq | 1,215,200 | 26,974,773 | -1.92% |
| 2025-01-08 | 22.67 | 22.84 | 21.72 | 22.43 | 22.29 | qfq | 1,852,500 | 41,100,659 | -1.92% |
| 2025-01-07 | 21.82 | 22.90 | 21.82 | 22.87 | 22.73 | qfq | 1,621,200 | 36,509,461 | 3.77% |
| 2025-01-06 | 23.19 | 23.19 | 21.56 | 22.04 | 21.90 | qfq | 2,037,500 | 45,531,209 | -3.76% |
| 2025-01-03 | 24.94 | 25.26 | 22.80 | 22.90 | 22.76 | qfq | 2,612,600 | 61,893,710 | -7.59% |
| 2025-01-02 | 26.00 | 26.02 | 24.49 | 24.78 | 24.63 | qfq | 2,529,300 | 63,667,021 | -3.39% |
| 2024-12-31 | 25.25 | 26.28 | 24.80 | 25.65 | 25.49 | qfq | 4,583,400 | 118,101,960 | 1.54% |
| 2024-12-30 | 24.75 | 26.35 | 23.82 | 25.26 | 25.10 | qfq | 3,472,635 | 87,204,958 | 4.94% |
| 2024-12-27 | 24.00 | 24.48 | 23.47 | 24.07 | 23.92 | qfq | 1,438,400 | 34,758,020 | 2.08% |
| 2024-12-26 | 23.20 | 23.85 | 23.12 | 23.58 | 23.43 | qfq | 1,198,100 | 28,306,557 | 1.64% |
| 2024-12-25 | 23.86 | 24.07 | 22.61 | 23.20 | 23.06 | qfq | 1,905,720 | 44,266,031 | -3.29% |
| 2024-12-24 | 24.01 | 24.46 | 23.55 | 23.99 | 23.84 | qfq | 1,306,200 | 31,226,399 | 0.46% |
| 2024-12-23 | 25.20 | 25.66 | 23.58 | 23.88 | 23.73 | qfq | 2,355,200 | 57,550,550 | -5.13% |
| 2024-12-20 | 24.66 | 25.54 | 24.52 | 25.17 | 25.01 | qfq | 1,878,800 | 47,321,405 | 2.78% |
| 2024-12-19 | 24.68 | 24.81 | 24.11 | 24.49 | 24.34 | qfq | 1,673,616 | 40,876,467 | -1.65% |
| 2024-12-18 | 25.20 | 25.52 | 24.47 | 24.90 | 24.74 | qfq | 2,215,400 | 55,257,000 | -2.39% |
| 2024-12-17 | 26.67 | 27.20 | 25.35 | 25.51 | 25.35 | qfq | 4,043,383 | 105,966,405 | -4.85% |
| 2024-12-16 | 25.69 | 27.50 | 25.68 | 26.81 | 26.64 | qfq | 4,548,400 | 121,354,898 | 5.14% |
| 2024-12-13 | 25.50 | 26.21 | 25.30 | 25.50 | 25.34 | qfq | 2,679,300 | 68,931,215 | 0.55% |
| 2024-12-12 | 25.28 | 25.43 | 25.10 | 25.36 | 25.20 | qfq | 1,096,800 | 27,693,521 | 0.44% |
| 2024-12-11 | 25.30 | 25.50 | 25.03 | 25.25 | 25.09 | qfq | 1,609,500 | 40,577,630 | 0.08% |
| 2024-12-10 | 26.29 | 26.29 | 25.21 | 25.23 | 25.07 | qfq | 1,964,413 | 50,149,229 | -0.86% |
| 2024-12-09 | 25.12 | 25.66 | 25.02 | 25.45 | 25.29 | qfq | 1,739,128 | 44,180,273 | 1.23% |
| 2024-12-06 | 25.34 | 25.44 | 24.81 | 25.14 | 24.98 | qfq | 1,602,000 | 40,112,158 | -0.79% |
| 2024-12-05 | 25.00 | 25.49 | 25.00 | 25.34 | 25.18 | qfq | 1,756,800 | 44,454,964 | 1.36% |
| 2024-12-04 | 24.99 | 25.35 | 24.80 | 25.00 | 24.84 | qfq | 1,750,917 | 43,979,325 | -0.16% |
| 2024-12-03 | 25.06 | 25.35 | 24.70 | 25.04 | 24.88 | qfq | 1,459,300 | 36,428,069 | 0.32% |
| 2024-12-02 | 24.16 | 24.97 | 24.16 | 24.96 | 24.80 | qfq | 2,358,739 | 58,195,110 | 4.00% |
| 2024-11-29 | 23.80 | 24.23 | 23.60 | 24.00 | 23.85 | qfq | 1,215,500 | 29,182,809 | 0.84% |
| 2024-11-28 | 23.80 | 24.09 | 23.47 | 23.80 | 23.65 | qfq | 1,116,770 | 26,651,054 | 0.38% |
| 2024-11-27 | 23.60 | 23.78 | 22.60 | 23.71 | 23.56 | qfq | 1,254,800 | 28,996,471 | 0.89% |
| 2024-11-26 | 23.77 | 24.09 | 23.30 | 23.50 | 23.35 | qfq | 870,500 | 20,554,884 | -1.63% |
| 2024-11-25 | 23.43 | 23.90 | 23.22 | 23.89 | 23.74 | qfq | 1,388,800 | 32,867,435 | 3.29% |
| 2024-11-22 | 24.41 | 24.41 | 23.12 | 23.13 | 22.99 | qfq | 1,474,050 | 35,033,756 | -4.54% |
| 2024-11-21 | 24.42 | 24.64 | 23.81 | 24.23 | 24.08 | qfq | 1,187,300 | 28,882,398 | -0.37% |
| 2024-11-20 | 24.05 | 24.35 | 23.88 | 24.32 | 24.17 | qfq | 1,166,200 | 28,182,364 | 1.12% |
| 2024-11-19 | 23.56 | 24.05 | 23.36 | 24.05 | 23.90 | qfq | 1,211,682 | 28,734,790 | 2.60% |
| 2024-11-18 | 24.60 | 24.60 | 23.11 | 23.44 | 23.29 | qfq | 1,642,800 | 38,841,167 | -3.86% |
| 2024-11-15 | 24.51 | 25.15 | 24.30 | 24.38 | 24.23 | qfq | 1,908,020 | 47,154,705 | -1.30% |
| 2024-11-14 | 24.95 | 25.70 | 24.68 | 24.70 | 24.55 | qfq | 1,862,200 | 46,683,931 | -1.52% |
| 2024-11-13 | 24.83 | 25.08 | 24.21 | 25.08 | 24.92 | qfq | 1,692,900 | 41,858,927 | 1.54% |
| 2024-11-12 | 25.14 | 25.65 | 24.30 | 24.70 | 24.55 | qfq | 2,633,220 | 66,145,680 | -1.20% |
| 2024-11-11 | 24.70 | 25.45 | 24.51 | 25.00 | 24.84 | qfq | 3,058,810 | 76,701,134 | 1.09% |
| 2024-11-08 | 24.89 | 25.21 | 24.45 | 24.73 | 24.58 | qfq | 2,279,009 | 56,469,389 | -0.28% |
| 2024-11-07 | 23.70 | 24.87 | 23.60 | 24.80 | 24.65 | qfq | 2,709,380 | 66,063,940 | 4.69% |
| 2024-11-06 | 23.76 | 23.96 | 23.45 | 23.69 | 23.54 | qfq | 2,158,314 | 51,233,051 | 0.13% |
| 2024-11-05 | 23.60 | 23.73 | 23.28 | 23.66 | 23.51 | qfq | 2,445,123 | 57,485,105 | 1.11% |
| 2024-11-04 | 22.70 | 23.43 | 22.70 | 23.40 | 23.25 | qfq | 1,167,514 | 27,105,737 | 3.27% |
| 2024-11-01 | 23.91 | 24.02 | 22.65 | 22.66 | 22.52 | qfq | 2,038,780 | 46,907,422 | -5.23% |
| 2024-10-31 | 23.75 | 24.07 | 23.53 | 23.91 | 23.76 | qfq | 1,611,400 | 38,454,787 | 0.80% |
| 2024-10-30 | 23.93 | 24.14 | 23.36 | 23.72 | 23.57 | qfq | 1,713,600 | 40,684,865 | -0.92% |
| 2024-10-29 | 24.86 | 25.11 | 23.73 | 23.94 | 23.79 | qfq | 2,279,688 | 55,210,997 | -3.89% |
| 2024-10-28 | 24.46 | 25.18 | 24.45 | 24.91 | 24.75 | qfq | 1,918,000 | 47,480,376 | 1.92% |
| 2024-10-25 | 23.99 | 24.71 | 23.83 | 24.44 | 24.29 | qfq | 2,155,300 | 52,539,290 | 2.52% |
| 2024-10-24 | 24.10 | 24.40 | 23.82 | 23.84 | 23.69 | qfq | 1,927,000 | 46,292,939 | -1.89% |
| 2024-10-23 | 24.19 | 25.00 | 23.95 | 24.30 | 24.15 | qfq | 3,050,400 | 74,823,975 | 0.08% |
| 2024-10-22 | 24.50 | 24.95 | 23.60 | 24.28 | 24.13 | qfq | 4,597,724 | 111,099,617 | -3.77% |
| 2024-10-21 | 26.40 | 28.00 | 24.53 | 25.23 | 25.07 | qfq | 8,591,511 | 221,987,665 | -1.29% |
| 2024-10-18 | 22.40 | 25.56 | 22.36 | 25.56 | 25.40 | qfq | 5,088,752 | 122,528,974 | 12.45% |
| 2024-10-17 | 22.70 | 23.39 | 22.28 | 22.73 | 22.59 | qfq | 2,555,800 | 58,213,421 | 0.31% |
| 2024-10-16 | 21.39 | 23.77 | 21.17 | 22.66 | 22.52 | qfq | 3,714,857 | 83,154,146 | 4.76% |
| 2024-10-15 | 21.65 | 21.98 | 21.25 | 21.63 | 21.49 | qfq | 1,489,500 | 32,285,844 | 0.19% |
| 2024-10-14 | 20.75 | 21.79 | 20.74 | 21.59 | 21.46 | qfq | 1,931,266 | 41,027,467 | 4.10% |
| 2024-10-11 | 21.78 | 21.78 | 20.40 | 20.74 | 20.61 | qfq | 1,827,113 | 38,333,022 | -5.17% |
| 2024-10-10 | 21.79 | 22.66 | 21.53 | 21.87 | 21.73 | qfq | 2,460,549 | 54,238,260 | 0.78% |
| 2024-10-09 | 24.38 | 24.38 | 21.40 | 21.70 | 21.56 | qfq | 3,587,724 | 81,196,389 | -13.06% |
| 2024-10-08 | 26.90 | 26.90 | 23.40 | 24.96 | 24.80 | qfq | 5,318,850 | 131,725,700 | 9.86% |
| 2024-09-30 | 20.50 | 23.10 | 19.81 | 22.72 | 22.58 | qfq | 4,503,453 | 95,610,773 | 14.17% |
| 2024-09-27 | 19.09 | 20.28 | 19.02 | 19.90 | 19.78 | qfq | 2,507,400 | 49,013,003 | 5.24% |
| 2024-09-26 | 18.44 | 18.94 | 18.38 | 18.91 | 18.79 | qfq | 1,430,876 | 26,770,000 | 2.60% |
| 2024-09-25 | 18.43 | 18.88 | 18.40 | 18.43 | 18.31 | qfq | 1,752,330 | 32,664,991 | 0.27% |
| 2024-09-24 | 17.93 | 18.40 | 17.83 | 18.38 | 18.27 | qfq | 1,460,476 | 26,534,619 | 2.68% |
| 2024-09-23 | 17.67 | 18.10 | 17.58 | 17.90 | 17.79 | qfq | 1,080,586 | 19,326,338 | 0.85% |
| 2024-09-20 | 17.70 | 17.90 | 17.56 | 17.75 | 17.64 | qfq | 1,082,476 | 19,164,883 | -0.73% |
| 2024-09-19 | 17.32 | 18.05 | 17.32 | 17.88 | 17.77 | qfq | 2,237,200 | 39,779,529 | 4.01% |
| 2024-09-18 | 17.58 | 17.65 | 16.70 | 17.19 | 17.08 | qfq | 1,423,300 | 24,196,135 | -1.49% |
| 2024-09-13 | 17.49 | 17.61 | 17.31 | 17.45 | 17.34 | qfq | 1,061,504 | 18,564,240 | -0.23% |
| 2024-09-12 | 17.66 | 17.94 | 17.49 | 17.49 | 17.38 | qfq | 1,076,100 | 19,080,935 | -1.52% |
| 2024-09-11 | 18.09 | 18.10 | 17.65 | 17.76 | 17.65 | qfq | 1,261,200 | 22,508,927 | -1.39% |
| 2024-09-10 | 18.22 | 18.38 | 17.65 | 18.01 | 17.90 | qfq | 1,326,900 | 23,799,415 | -0.77% |
| 2024-09-09 | 18.04 | 18.27 | 17.78 | 18.15 | 18.04 | qfq | 1,009,800 | 18,234,055 | 0.17% |
| 2024-09-06 | 18.86 | 18.86 | 18.12 | 18.12 | 18.01 | qfq | 1,665,000 | 30,686,508 | -3.36% |
| 2024-09-05 | 18.87 | 19.01 | 18.68 | 18.75 | 18.63 | qfq | 1,576,204 | 29,656,289 | -0.64% |
| 2024-09-04 | 18.66 | 19.08 | 18.45 | 18.87 | 18.75 | qfq | 2,049,800 | 38,506,186 | 0.16% |
| 2024-09-03 | 19.02 | 19.03 | 18.52 | 18.84 | 18.72 | qfq | 2,447,244 | 45,939,985 | -1.52% |
| 2024-09-02 | 19.20 | 19.50 | 19.00 | 19.13 | 19.01 | qfq | 2,871,830 | 55,210,748 | -1.29% |
| 2024-08-30 | 18.82 | 19.60 | 18.68 | 19.38 | 19.26 | qfq | 4,980,217 | 95,476,413 | 0.83% |
| 2024-08-29 | 18.41 | 19.38 | 17.88 | 19.22 | 19.10 | qfq | 6,718,486 | 124,865,195 | -2.93% |
| 2024-08-28 | 17.76 | 20.15 | 17.41 | 19.80 | 19.68 | qfq | 7,498,564 | 145,186,230 | 17.93% |
| 2024-08-27 | 17.26 | 17.26 | 16.65 | 16.79 | 16.69 | qfq | 801,300 | 13,501,436 | -2.72% |
| 2024-08-26 | 17.36 | 17.54 | 17.03 | 17.26 | 17.15 | qfq | 757,300 | 13,101,319 | -0.58% |
| 2024-08-23 | 17.40 | 17.50 | 17.01 | 17.36 | 17.25 | qfq | 807,500 | 13,957,379 | -0.80% |
| 2024-08-22 | 17.74 | 17.83 | 17.46 | 17.50 | 17.39 | qfq | 759,100 | 13,365,791 | -0.96% |
| 2024-08-21 | 17.56 | 17.89 | 17.30 | 17.67 | 17.56 | qfq | 498,600 | 8,847,485 | 0.40% |
| 2024-08-20 | 18.10 | 18.15 | 17.56 | 17.60 | 17.49 | qfq | 751,600 | 13,332,406 | -2.55% |
| 2024-08-19 | 18.44 | 18.54 | 18.04 | 18.06 | 17.95 | qfq | 751,400 | 13,703,225 | -2.06% |
| 2024-08-16 | 18.28 | 18.56 | 18.28 | 18.44 | 18.32 | qfq | 656,914 | 12,088,445 | 0.38% |
| 2024-08-15 | 18.38 | 18.56 | 18.12 | 18.37 | 18.26 | qfq | 909,800 | 16,719,782 | -0.43% |
| 2024-08-14 | 18.37 | 18.65 | 18.36 | 18.45 | 18.33 | qfq | 542,972 | 10,038,898 | 0.44% |
| 2024-08-13 | 18.28 | 18.45 | 18.07 | 18.37 | 18.26 | qfq | 680,472 | 12,452,973 | 0.60% |
| 2024-08-12 | 18.26 | 18.37 | 18.07 | 18.26 | 18.15 | qfq | 619,700 | 11,295,110 | -0.16% |
| 2024-08-09 | 18.37 | 18.64 | 18.14 | 18.29 | 18.18 | qfq | 669,900 | 12,291,206 | -0.27% |
| 2024-08-08 | 18.56 | 18.56 | 17.96 | 18.34 | 18.23 | qfq | 691,500 | 12,625,887 | -0.27% |
| 2024-08-07 | 18.56 | 18.66 | 18.30 | 18.39 | 18.28 | qfq | 727,818 | 13,414,710 | -0.38% |
| 2024-08-06 | 18.08 | 18.50 | 18.08 | 18.46 | 18.34 | qfq | 834,800 | 15,288,409 | 2.67% |
| 2024-08-05 | 18.54 | 18.88 | 17.90 | 17.98 | 17.87 | qfq | 1,091,200 | 19,979,161 | -3.33% |
| 2024-08-02 | 18.85 | 19.00 | 18.49 | 18.60 | 18.48 | qfq | 952,200 | 17,869,610 | -2.41% |
| 2024-08-01 | 19.57 | 19.57 | 18.96 | 19.06 | 18.94 | qfq | 1,088,700 | 20,887,664 | -1.80% |
| 2024-07-31 | 18.36 | 19.44 | 18.25 | 19.41 | 19.29 | qfq | 1,708,600 | 32,471,476 | 5.95% |
| 2024-07-30 | 18.61 | 18.79 | 18.24 | 18.32 | 18.21 | qfq | 1,048,356 | 19,286,299 | -1.45% |
| 2024-07-29 | 18.54 | 18.87 | 18.21 | 18.59 | 18.47 | qfq | 1,553,100 | 28,866,312 | 0.54% |
| 2024-07-26 | 18.15 | 19.00 | 18.15 | 18.49 | 18.37 | qfq | 1,759,400 | 32,812,628 | 2.44% |
| 2024-07-25 | 17.92 | 18.40 | 17.78 | 18.05 | 17.94 | qfq | 1,457,700 | 26,347,096 | -0.44% |
| 2024-07-24 | 18.89 | 19.15 | 18.05 | 18.13 | 18.02 | qfq | 3,097,112 | 57,543,483 | -4.53% |
| 2024-07-23 | 19.76 | 20.28 | 18.56 | 18.99 | 18.87 | qfq | 3,101,200 | 60,752,041 | -6.87% |
| 2024-07-22 | 21.66 | 21.83 | 20.12 | 20.39 | 20.26 | qfq | 2,165,600 | 44,681,390 | -6.47% |
| 2024-07-19 | 21.81 | 22.39 | 21.38 | 21.80 | 21.66 | qfq | 1,696,700 | 37,323,040 | -0.09% |
| 2024-07-18 | 21.69 | 23.65 | 21.44 | 21.82 | 21.68 | qfq | 2,568,456 | 58,723,087 | 0.69% |
| 2024-07-17 | 22.40 | 22.58 | 21.61 | 21.67 | 21.53 | qfq | 570,459 | 12,528,230 | -3.60% |
| 2024-07-16 | 22.13 | 22.50 | 21.91 | 22.48 | 22.34 | qfq | 434,320 | 9,668,008 | 1.17% |
| 2024-07-15 | 23.63 | 23.63 | 22.20 | 22.22 | 22.08 | qfq | 1,147,500 | 26,117,263 | -5.65% |
| 2024-07-12 | 23.58 | 23.87 | 23.32 | 23.55 | 23.40 | qfq | 421,656 | 9,942,751 | -0.13% |
| 2024-07-11 | 23.81 | 23.93 | 23.32 | 23.58 | 23.43 | qfq | 606,800 | 14,353,804 | -0.51% |
| 2024-07-10 | 24.04 | 24.45 | 23.15 | 23.70 | 23.55 | qfq | 682,644 | 16,329,848 | -1.46% |
| 2024-07-09 | 23.64 | 24.25 | 23.41 | 24.05 | 23.90 | qfq | 647,882 | 15,479,746 | 1.26% |
| 2024-07-08 | 24.00 | 24.48 | 23.50 | 23.75 | 23.60 | qfq | 552,862 | 13,179,095 | -1.25% |
| 2024-07-05 | 23.60 | 24.05 | 23.01 | 24.05 | 23.90 | qfq | 457,510 | 10,760,129 | 1.56% |
| 2024-07-04 | 24.55 | 24.98 | 23.23 | 23.68 | 23.53 | qfq | 1,429,177 | 34,199,272 | -5.77% |
| 2024-07-03 | 23.44 | 26.13 | 23.44 | 25.13 | 24.97 | qfq | 1,953,700 | 48,397,475 | 7.21% |
| 2024-07-02 | 23.50 | 23.90 | 23.40 | 23.44 | 23.29 | qfq | 469,100 | 11,076,869 | -0.34% |
| 2024-07-01 | 23.25 | 23.59 | 22.94 | 23.52 | 23.37 | qfq | 314,000 | 7,309,466 | 0.94% |
| 2024-06-28 | 23.61 | 23.78 | 23.20 | 23.30 | 23.15 | qfq | 372,300 | 8,745,282 | -0.13% |
| 2024-06-27 | 24.57 | 24.75 | 23.28 | 23.33 | 23.18 | qfq | 593,500 | 14,132,738 | -2.71% |
| 2024-06-26 | 23.70 | 23.98 | 23.32 | 23.98 | 23.83 | qfq | 536,900 | 12,763,926 | 1.27% |
| 2024-06-25 | 23.16 | 23.80 | 23.16 | 23.68 | 23.53 | qfq | 409,500 | 9,678,356 | 2.25% |
| 2024-06-24 | 24.28 | 24.28 | 23.13 | 23.16 | 23.02 | qfq | 610,800 | 14,452,419 | -4.57% |
| 2024-06-21 | 23.77 | 24.39 | 23.51 | 24.27 | 24.12 | qfq | 387,900 | 9,315,771 | 1.29% |
| 2024-06-20 | 24.38 | 24.55 | 23.92 | 23.96 | 23.81 | qfq | 396,020 | 9,574,849 | -2.20% |
| 2024-06-19 | 24.30 | 24.74 | 24.05 | 24.50 | 24.35 | qfq | 508,100 | 12,433,326 | 0.86% |
| 2024-06-18 | 23.94 | 24.59 | 23.94 | 24.29 | 24.14 | qfq | 481,200 | 11,670,034 | 1.46% |
| 2024-06-17 | 23.92 | 24.36 | 23.58 | 23.94 | 23.79 | qfq | 485,100 | 11,615,397 | 0.13% |
| 2024-06-14 | 23.87 | 24.00 | 23.43 | 23.91 | 23.76 | qfq | 369,100 | 8,795,758 | 0.25% |
| 2024-06-13 | 23.58 | 23.98 | 23.40 | 23.85 | 23.70 | qfq | 590,500 | 14,005,865 | 1.40% |
| 2024-06-12 | 23.45 | 23.86 | 23.41 | 23.52 | 23.37 | qfq | 572,600 | 13,510,004 | 0.04% |
| 2024-06-11 | 24.76 | 24.85 | 22.80 | 23.51 | 23.36 | qfq | 1,356,100 | 31,801,734 | -5.01% |
| 2024-06-07 | 23.10 | 24.87 | 23.06 | 24.75 | 24.60 | qfq | 1,673,812 | 40,497,505 | 8.08% |
| 2024-06-06 | 24.49 | 24.51 | 22.81 | 22.90 | 22.76 | qfq | 1,328,992 | 31,295,306 | -6.03% |
| 2024-06-05 | 24.35 | 24.70 | 24.15 | 24.37 | 24.22 | qfq | 601,514 | 14,696,259 | -0.93% |
| 2024-06-04 | 25.00 | 25.15 | 24.36 | 24.60 | 24.45 | qfq | 948,880 | 23,421,095 | -1.05% |
| 2024-06-03 | 24.60 | 25.29 | 24.46 | 24.86 | 24.70 | qfq | 1,461,600 | 36,435,274 | 1.06% |
| 2024-05-31 | 25.02 | 25.02 | 23.90 | 24.60 | 24.45 | qfq | 1,744,415 | 42,602,915 | -1.68% |
| 2024-05-30 | 24.87 | 25.14 | 24.70 | 25.02 | 24.86 | qfq | 707,100 | 17,682,609 | 1.09% |
| 2024-05-29 | 24.86 | 25.18 | 24.50 | 24.75 | 24.60 | qfq | 600,100 | 14,901,070 | 0.32% |
| 2024-05-28 | 24.78 | 24.91 | 24.51 | 24.67 | 24.52 | qfq | 521,320 | 12,862,943 | -0.36% |
| 2024-05-27 | 24.94 | 25.00 | 24.30 | 24.76 | 24.61 | qfq | 739,382 | 18,266,287 | 0.32% |
| 2024-05-24 | 24.49 | 25.15 | 24.34 | 24.68 | 24.53 | qfq | 1,024,609 | 25,456,330 | 0.78% |
| 2024-05-23 | 24.40 | 24.55 | 23.38 | 24.49 | 24.34 | qfq | 766,100 | 18,582,828 | 1.16% |
| 2024-05-22 | 24.11 | 24.47 | 23.80 | 24.21 | 24.06 | qfq | 923,814 | 22,267,971 | 0.21% |
| 2024-05-21 | 24.97 | 25.14 | 24.01 | 24.16 | 24.01 | qfq | 1,149,270 | 28,106,592 | -2.82% |
| 2024-05-20 | 24.72 | 25.05 | 24.22 | 24.86 | 24.70 | qfq | 974,600 | 24,014,461 | 0.61% |
| 2024-05-17 | 23.57 | 24.79 | 23.33 | 24.71 | 24.56 | qfq | 1,761,800 | 42,824,910 | 5.73% |
| 2024-05-16 | 23.18 | 23.65 | 23.18 | 23.37 | 23.22 | qfq | 563,900 | 13,198,869 | 0.26% |
| 2024-05-15 | 24.03 | 24.04 | 23.27 | 23.31 | 23.16 | qfq | 845,679 | 19,897,764 | -0.60% |
| 2024-05-14 | 22.85 | 23.57 | 22.85 | 23.45 | 23.30 | qfq | 856,746 | 19,956,764 | 1.96% |
| 2024-05-13 | 22.75 | 23.43 | 22.12 | 23.00 | 22.86 | qfq | 878,900 | 20,147,369 | 0.74% |
| 2024-05-10 | 23.05 | 23.33 | 22.60 | 22.83 | 22.69 | qfq | 939,500 | 21,536,206 | -1.00% |
| 2024-05-09 | 23.19 | 23.40 | 22.85 | 23.06 | 22.92 | qfq | 1,068,685 | 24,614,143 | -0.69% |
| 2024-05-08 | 23.40 | 23.61 | 22.87 | 23.22 | 23.07 | qfq | 1,242,130 | 28,846,649 | -1.11% |
| 2024-05-07 | 22.61 | 23.50 | 22.29 | 23.48 | 23.33 | qfq | 1,829,580 | 41,970,304 | 3.53% |
| 2024-05-06 | 21.61 | 23.03 | 21.52 | 22.68 | 22.54 | qfq | 2,194,100 | 48,961,329 | 5.49% |
| 2024-04-30 | 21.13 | 21.70 | 21.03 | 21.50 | 21.37 | qfq | 1,565,400 | 33,427,792 | 0.51% |
| 2024-04-29 | 20.72 | 21.42 | 20.66 | 21.39 | 21.26 | qfq | 1,769,200 | 37,228,984 | 3.58% |
| 2024-04-26 | 20.32 | 20.86 | 20.20 | 20.65 | 20.52 | qfq | 1,964,400 | 40,404,151 | 0.44% |
| 2024-04-25 | 21.00 | 21.20 | 20.20 | 20.56 | 20.43 | qfq | 3,559,161 | 73,723,916 | -5.99% |
| 2024-04-24 | 19.99 | 21.90 | 19.30 | 21.87 | 21.73 | qfq | 3,868,011 | 80,277,089 | 19.57% |
| 2024-04-23 | 17.86 | 18.50 | 17.64 | 18.29 | 18.18 | qfq | 938,221 | 17,124,990 | 2.75% |
| 2024-04-22 | 18.79 | 18.79 | 16.75 | 17.80 | 17.69 | qfq | 782,700 | 13,984,913 | -2.47% |
| 2024-04-19 | 18.55 | 18.66 | 17.59 | 18.25 | 18.14 | qfq | 733,844 | 13,294,006 | -0.71% |
| 2024-04-18 | 18.36 | 18.86 | 18.00 | 18.38 | 18.27 | qfq | 1,159,900 | 21,450,442 | -0.16% |
| 2024-04-17 | 17.10 | 18.43 | 17.10 | 18.41 | 18.29 | qfq | 1,682,444 | 30,288,912 | 8.87% |
| 2024-04-16 | 19.54 | 19.54 | 16.81 | 16.91 | 16.80 | qfq | 1,669,012 | 29,524,877 | -13.90% |
| 2024-04-15 | 20.09 | 20.32 | 19.15 | 19.64 | 19.52 | qfq | 1,830,000 | 36,145,177 | -2.92% |
| 2024-04-12 | 20.61 | 21.09 | 20.21 | 20.23 | 20.10 | qfq | 1,065,500 | 21,846,409 | -2.32% |
| 2024-04-11 | 19.95 | 21.11 | 19.70 | 20.71 | 20.58 | qfq | 1,341,450 | 27,695,225 | 3.29% |
| 2024-04-10 | 20.40 | 20.49 | 19.84 | 20.05 | 19.92 | qfq | 993,200 | 19,916,838 | -1.57% |
| 2024-04-09 | 19.93 | 20.45 | 19.93 | 20.37 | 20.24 | qfq | 860,700 | 17,400,408 | 1.44% |
| 2024-04-08 | 20.84 | 20.98 | 20.01 | 20.08 | 19.95 | qfq | 1,209,976 | 24,685,678 | -4.38% |
| 2024-04-03 | 21.12 | 21.18 | 20.65 | 21.00 | 20.87 | qfq | 1,346,500 | 28,218,017 | -0.52% |
| 2024-04-02 | 20.71 | 21.23 | 20.50 | 21.11 | 20.98 | qfq | 1,478,481 | 30,959,260 | 1.93% |
| 2024-04-01 | 20.52 | 21.10 | 20.52 | 20.71 | 20.58 | qfq | 1,396,473 | 28,987,331 | 1.27% |
| 2024-03-29 | 20.35 | 20.78 | 20.10 | 20.45 | 20.32 | qfq | 1,147,173 | 23,514,211 | 0.34% |
| 2024-03-28 | 19.99 | 20.82 | 19.60 | 20.38 | 20.25 | qfq | 1,718,875 | 35,018,110 | 1.75% |
| 2024-03-27 | 19.90 | 20.39 | 19.52 | 20.03 | 19.90 | qfq | 1,381,772 | 27,531,389 | -0.60% |
| 2024-03-26 | 19.88 | 20.33 | 19.64 | 20.15 | 20.02 | qfq | 1,225,100 | 24,419,637 | 1.36% |
| 2024-03-25 | 20.26 | 20.50 | 19.88 | 19.88 | 19.76 | qfq | 1,544,312 | 31,168,905 | -1.83% |
| 2024-03-22 | 20.69 | 20.81 | 20.07 | 20.25 | 20.12 | qfq | 1,600,378 | 32,598,161 | -2.64% |
| 2024-03-21 | 21.00 | 21.14 | 20.22 | 20.80 | 20.67 | qfq | 1,374,200 | 28,338,396 | 0.48% |
| 2024-03-20 | 20.54 | 20.87 | 20.45 | 20.70 | 20.57 | qfq | 1,363,718 | 28,184,898 | 0.24% |
| 2024-03-19 | 20.61 | 20.88 | 20.40 | 20.65 | 20.52 | qfq | 1,954,600 | 40,296,825 | -1.20% |
| 2024-03-18 | 19.84 | 20.94 | 19.50 | 20.90 | 20.77 | qfq | 3,589,400 | 72,493,718 | 5.45% |
| 2024-03-15 | 18.87 | 20.16 | 18.69 | 19.82 | 19.70 | qfq | 3,324,900 | 65,457,731 | 5.09% |
| 2024-03-14 | 19.35 | 20.30 | 18.38 | 18.86 | 18.74 | qfq | 2,905,300 | 55,867,657 | -1.87% |
| 2024-03-13 | 18.90 | 19.46 | 18.62 | 19.22 | 19.10 | qfq | 1,613,200 | 30,721,224 | 1.75% |
| 2024-03-12 | 18.11 | 18.89 | 17.95 | 18.89 | 18.77 | qfq | 2,030,226 | 37,510,961 | 4.08% |
| 2024-03-11 | 18.10 | 18.20 | 17.80 | 18.15 | 18.04 | qfq | 1,096,226 | 19,753,981 | 1.40% |
| 2024-03-08 | 17.63 | 17.95 | 17.33 | 17.90 | 17.79 | qfq | 1,283,526 | 22,677,832 | 1.76% |
| 2024-03-07 | 17.52 | 18.06 | 17.40 | 17.59 | 17.48 | qfq | 1,521,300 | 26,919,826 | 1.15% |
| 2024-03-06 | 17.08 | 17.58 | 16.70 | 17.39 | 17.28 | qfq | 1,529,783 | 26,543,696 | 1.81% |
| 2024-03-05 | 17.74 | 17.79 | 17.00 | 17.08 | 16.97 | qfq | 2,034,983 | 35,210,226 | -4.10% |
| 2024-03-04 | 18.30 | 18.47 | 17.37 | 17.81 | 17.70 | qfq | 1,690,363 | 30,071,401 | -2.89% |
| 2024-03-01 | 17.88 | 18.62 | 17.83 | 18.34 | 18.23 | qfq | 2,494,263 | 45,470,090 | 2.46% |
| 2024-02-29 | 17.07 | 18.07 | 16.67 | 17.90 | 17.79 | qfq | 2,610,700 | 46,062,946 | 3.35% |
| 2024-02-28 | 19.96 | 20.14 | 17.20 | 17.32 | 17.21 | qfq | 3,128,226 | 58,451,735 | -12.92% |
| 2024-02-27 | 18.68 | 19.89 | 18.47 | 19.89 | 19.77 | qfq | 1,613,002 | 31,411,636 | 5.35% |
| 2024-02-26 | 18.88 | 19.40 | 18.43 | 18.88 | 18.76 | qfq | 2,051,012 | 38,827,606 | 1.18% |
| 2024-02-23 | 17.58 | 18.68 | 17.47 | 18.66 | 18.54 | qfq | 1,884,098 | 34,307,229 | 7.24% |
| 2024-02-22 | 16.88 | 17.59 | 16.88 | 17.40 | 17.29 | qfq | 1,665,945 | 28,864,301 | 2.96% |
| 2024-02-21 | 16.11 | 17.98 | 16.03 | 16.90 | 16.79 | qfq | 2,281,252 | 39,379,007 | 3.30% |
| 2024-02-20 | 15.90 | 16.54 | 15.63 | 16.36 | 16.26 | qfq | 1,840,766 | 29,660,381 | 3.02% |
| 2024-02-19 | 15.01 | 16.19 | 15.01 | 15.88 | 15.78 | qfq | 2,295,204 | 35,996,947 | 7.37% |
| 2024-02-08 | 12.99 | 14.80 | 12.63 | 14.79 | 14.70 | qfq | 3,002,100 | 41,717,908 | 10.70% |
| 2024-02-07 | 14.77 | 14.77 | 13.23 | 13.36 | 13.28 | qfq | 2,605,900 | 35,729,799 | -7.29% |
| 2024-02-06 | 14.40 | 15.10 | 12.89 | 14.41 | 14.32 | qfq | 2,963,400 | 40,621,575 | -2.96% |
| 2024-02-05 | 17.39 | 17.39 | 14.42 | 14.85 | 14.76 | qfq | 2,765,900 | 42,316,582 | -16.39% |
| 2024-02-02 | 18.80 | 19.25 | 16.71 | 17.76 | 17.65 | qfq | 2,213,480 | 39,507,293 | -6.08% |
| 2024-02-01 | 19.43 | 19.73 | 18.68 | 18.91 | 18.79 | qfq | 1,484,221 | 28,415,442 | -3.13% |
| 2024-01-31 | 20.71 | 20.88 | 19.37 | 19.52 | 19.40 | qfq | 2,272,680 | 45,869,749 | -6.06% |
| 2024-01-30 | 21.55 | 21.55 | 20.74 | 20.78 | 20.65 | qfq | 1,146,580 | 24,123,294 | -2.21% |
| 2024-01-29 | 22.14 | 22.47 | 21.12 | 21.25 | 21.12 | qfq | 1,132,447 | 24,331,349 | -4.02% |
| 2024-01-26 | 22.32 | 22.61 | 22.00 | 22.14 | 22.00 | qfq | 1,130,700 | 25,252,099 | -0.09% |
| 2024-01-25 | 21.21 | 22.18 | 20.94 | 22.16 | 22.02 | qfq | 1,460,100 | 31,620,747 | 4.48% |
| 2024-01-24 | 20.88 | 21.63 | 20.40 | 21.21 | 21.08 | qfq | 1,801,179 | 37,849,273 | 2.07% |
| 2024-01-23 | 21.68 | 21.68 | 20.35 | 20.78 | 20.65 | qfq | 1,863,200 | 38,726,829 | -4.15% |
| 2024-01-22 | 23.72 | 23.72 | 21.37 | 21.68 | 21.54 | qfq | 1,990,900 | 44,834,676 | -8.60% |
| 2024-01-19 | 24.12 | 24.25 | 23.62 | 23.72 | 23.57 | qfq | 884,262 | 21,097,125 | -1.62% |
| 2024-01-18 | 24.48 | 24.92 | 23.52 | 24.11 | 23.96 | qfq | 1,349,200 | 32,570,150 | -2.55% |
| 2024-01-17 | 25.38 | 25.42 | 24.74 | 24.74 | 24.59 | qfq | 889,400 | 22,261,759 | -2.17% |
| 2024-01-16 | 25.45 | 25.45 | 24.94 | 25.29 | 25.13 | qfq | 1,029,967 | 25,900,929 | -0.04% |
| 2024-01-15 | 25.42 | 25.55 | 24.91 | 25.30 | 25.14 | qfq | 1,425,600 | 35,948,353 | -0.47% |
| 2024-01-12 | 25.76 | 26.05 | 25.42 | 25.42 | 25.26 | qfq | 1,078,542 | 27,726,109 | -0.04% |
| 2024-01-11 | 24.92 | 25.57 | 24.87 | 25.43 | 25.27 | qfq | 1,103,900 | 27,861,953 | 1.88% |
| 2024-01-10 | 25.34 | 25.43 | 24.59 | 24.96 | 24.80 | qfq | 960,400 | 24,041,251 | -0.60% |
| 2024-01-09 | 24.88 | 25.55 | 24.88 | 25.11 | 24.95 | qfq | 1,017,800 | 25,634,967 | 0.48% |
| 2024-01-08 | 25.11 | 25.34 | 24.80 | 24.99 | 24.83 | qfq | 1,310,900 | 32,897,101 | -0.44% |
| 2024-01-05 | 25.50 | 25.80 | 24.85 | 25.10 | 24.94 | qfq | 2,203,401 | 56,024,753 | -3.05% |
| 2024-01-04 | 25.35 | 25.97 | 24.91 | 25.89 | 25.73 | qfq | 1,837,400 | 47,077,461 | 3.60% |
| 2024-01-03 | 25.12 | 25.30 | 24.65 | 24.99 | 24.83 | qfq | 957,800 | 23,784,897 | -0.83% |
| 2024-01-02 | 24.67 | 25.40 | 24.60 | 25.20 | 25.04 | qfq | 1,881,500 | 47,255,668 | 2.15% |
| 2023-12-29 | 24.21 | 24.75 | 24.10 | 24.67 | 24.52 | qfq | 1,421,026 | 34,747,035 | 1.77% |
| 2023-12-28 | 23.35 | 24.29 | 23.18 | 24.24 | 24.09 | qfq | 1,213,700 | 28,936,502 | 3.77% |
| 2023-12-27 | 23.30 | 23.58 | 23.04 | 23.36 | 23.21 | qfq | 1,071,400 | 24,946,586 | 0.65% |
| 2023-12-26 | 23.80 | 23.81 | 23.06 | 23.21 | 23.07 | qfq | 1,292,594 | 30,078,982 | -2.52% |
| 2023-12-25 | 23.93 | 24.00 | 23.44 | 23.81 | 23.66 | qfq | 1,055,500 | 25,011,745 | -0.58% |
| 2023-12-22 | 24.53 | 24.55 | 23.87 | 23.95 | 23.80 | qfq | 810,700 | 19,580,161 | -2.13% |
| 2023-12-21 | 24.18 | 24.57 | 23.69 | 24.47 | 24.32 | qfq | 1,377,900 | 33,270,921 | -0.16% |
| 2023-12-20 | 24.17 | 24.90 | 24.17 | 24.51 | 24.36 | qfq | 1,459,000 | 35,982,192 | 1.11% |
| 2023-12-19 | 24.30 | 24.30 | 23.82 | 24.24 | 24.09 | qfq | 806,600 | 19,418,422 | 0.54% |
| 2023-12-18 | 24.25 | 24.49 | 24.01 | 24.11 | 23.96 | qfq | 1,197,900 | 29,049,610 | -0.41% |
| 2023-12-15 | 24.30 | 24.55 | 24.18 | 24.21 | 24.06 | qfq | 1,032,900 | 25,119,198 | 0.04% |
| 2023-12-14 | 24.56 | 24.68 | 24.14 | 24.20 | 24.05 | qfq | 718,000 | 17,506,788 | -0.82% |
| 2023-12-13 | 24.56 | 24.72 | 24.35 | 24.40 | 24.25 | qfq | 1,266,500 | 31,068,792 | -0.65% |
| 2023-12-12 | 24.69 | 24.74 | 24.30 | 24.56 | 24.41 | qfq | 1,043,400 | 25,565,764 | -0.53% |
| 2023-12-11 | 24.49 | 25.07 | 24.31 | 24.69 | 24.54 | qfq | 1,576,200 | 38,870,699 | 0.00% |
| 2023-12-08 | 25.42 | 25.68 | 24.61 | 24.69 | 24.54 | qfq | 1,093,100 | 27,274,159 | -2.33% |
| 2023-12-07 | 25.77 | 25.78 | 25.20 | 25.28 | 25.12 | qfq | 1,502,800 | 38,069,901 | -1.37% |
| 2023-12-06 | 25.50 | 26.45 | 25.49 | 25.63 | 25.47 | qfq | 1,708,200 | 44,072,867 | 0.51% |
| 2023-12-05 | 25.97 | 26.13 | 25.35 | 25.50 | 25.34 | qfq | 908,900 | 23,306,695 | -1.54% |
| 2023-12-04 | 26.17 | 26.17 | 25.57 | 25.90 | 25.74 | qfq | 1,341,500 | 34,748,144 | 0.27% |
| 2023-12-01 | 26.07 | 26.16 | 25.51 | 25.83 | 25.67 | qfq | 1,168,000 | 30,135,521 | -0.92% |
| 2023-11-30 | 26.79 | 26.79 | 25.74 | 26.07 | 25.91 | qfq | 1,195,400 | 31,226,327 | -1.88% |
| 2023-11-29 | 26.80 | 27.20 | 26.51 | 26.57 | 26.40 | qfq | 1,247,400 | 33,397,928 | -0.71% |
| 2023-11-28 | 26.13 | 26.83 | 26.13 | 26.76 | 26.59 | qfq | 1,279,634 | 34,142,758 | 1.63% |
| 2023-11-27 | 26.18 | 26.82 | 26.18 | 26.33 | 26.17 | qfq | 1,159,000 | 30,628,487 | 0.61% |
| 2023-11-24 | 26.84 | 26.91 | 26.07 | 26.17 | 26.01 | qfq | 872,900 | 22,972,321 | -2.50% |
| 2023-11-23 | 26.07 | 26.92 | 26.07 | 26.84 | 26.67 | qfq | 1,296,800 | 34,558,757 | 2.64% |
| 2023-11-22 | 26.59 | 26.84 | 26.11 | 26.15 | 25.99 | qfq | 757,900 | 20,014,797 | -1.88% |
| 2023-11-21 | 27.02 | 27.30 | 26.60 | 26.65 | 26.48 | qfq | 1,026,700 | 27,626,961 | -1.52% |
| 2023-11-20 | 26.75 | 27.09 | 26.47 | 27.06 | 26.89 | qfq | 1,199,800 | 32,126,831 | 1.46% |
| 2023-11-17 | 26.38 | 26.80 | 26.15 | 26.67 | 26.50 | qfq | 1,117,700 | 29,740,682 | 1.37% |
| 2023-11-16 | 26.59 | 26.76 | 26.24 | 26.31 | 26.15 | qfq | 688,200 | 18,203,856 | -1.13% |
| 2023-11-15 | 26.26 | 26.67 | 26.13 | 26.61 | 26.44 | qfq | 1,216,300 | 32,125,022 | 1.76% |
| 2023-11-14 | 26.40 | 26.40 | 26.03 | 26.15 | 25.99 | qfq | 616,900 | 16,138,441 | -0.53% |
| 2023-11-13 | 25.93 | 26.37 | 25.93 | 26.29 | 26.13 | qfq | 893,900 | 23,390,232 | 2.02% |
| 2023-11-10 | 25.97 | 25.98 | 25.52 | 25.77 | 25.61 | qfq | 733,500 | 18,907,956 | -0.31% |
| 2023-11-09 | 26.20 | 26.20 | 25.70 | 25.85 | 25.69 | qfq | 970,900 | 25,159,808 | -0.92% |
| 2023-11-08 | 26.25 | 26.25 | 25.90 | 26.09 | 25.93 | qfq | 826,500 | 21,514,204 | -0.31% |
| 2023-11-07 | 26.15 | 26.34 | 26.00 | 26.17 | 26.01 | qfq | 956,400 | 25,029,888 | -0.04% |
| 2023-11-06 | 25.88 | 26.27 | 25.69 | 26.18 | 26.02 | qfq | 1,010,700 | 26,337,317 | 2.03% |
| 2023-11-03 | 25.25 | 26.09 | 25.01 | 25.66 | 25.50 | qfq | 1,069,000 | 27,484,557 | 1.58% |
| 2023-11-02 | 25.06 | 25.72 | 25.06 | 25.26 | 25.10 | qfq | 986,800 | 25,042,058 | -0.08% |
| 2023-11-01 | 24.94 | 25.47 | 24.50 | 25.28 | 25.12 | qfq | 1,264,300 | 31,862,290 | 2.02% |
| 2023-10-31 | 25.13 | 25.55 | 24.58 | 24.78 | 24.63 | qfq | 1,122,900 | 28,087,991 | -1.78% |
| 2023-10-30 | 25.69 | 25.73 | 24.98 | 25.23 | 25.07 | qfq | 1,566,900 | 39,515,115 | -1.79% |
| 2023-10-27 | 25.39 | 26.10 | 25.39 | 25.69 | 25.53 | qfq | 1,124,600 | 29,054,761 | 0.71% |
| 2023-10-26 | 25.27 | 25.66 | 24.73 | 25.51 | 25.35 | qfq | 980,900 | 24,730,069 | 0.55% |
| 2023-10-25 | 24.98 | 25.43 | 24.84 | 25.37 | 25.21 | qfq | 993,200 | 25,020,666 | 2.05% |
| 2023-10-24 | 24.09 | 25.08 | 24.01 | 24.86 | 24.70 | qfq | 1,172,300 | 28,837,423 | 4.76% |
| 2023-10-23 | 24.68 | 24.68 | 23.51 | 23.73 | 23.58 | qfq | 1,097,000 | 26,276,110 | -2.79% |
| 2023-10-20 | 24.28 | 25.36 | 24.15 | 24.41 | 24.26 | qfq | 1,045,400 | 25,828,511 | 0.21% |
| 2023-10-19 | 24.87 | 25.01 | 24.27 | 24.36 | 24.21 | qfq | 771,200 | 18,925,645 | -2.09% |
| 2023-10-18 | 24.94 | 25.50 | 24.40 | 24.88 | 24.72 | qfq | 1,300,842 | 32,422,367 | -0.32% |
| 2023-10-17 | 25.75 | 25.75 | 24.86 | 24.96 | 24.80 | qfq | 1,058,500 | 26,558,222 | -2.50% |
| 2023-10-16 | 25.57 | 25.77 | 25.24 | 25.60 | 25.44 | qfq | 878,700 | 22,352,312 | -0.39% |
| 2023-10-13 | 26.05 | 26.21 | 25.60 | 25.70 | 25.54 | qfq | 953,100 | 24,560,954 | -1.31% |
| 2023-10-12 | 25.46 | 26.13 | 25.27 | 26.04 | 25.88 | qfq | 1,312,300 | 33,749,571 | 2.28% |
| 2023-10-11 | 25.71 | 25.78 | 25.16 | 25.46 | 25.30 | qfq | 1,051,800 | 26,740,430 | -1.05% |
| 2023-10-10 | 26.33 | 26.51 | 25.41 | 25.73 | 25.57 | qfq | 1,275,800 | 32,878,255 | -2.02% |
| 2023-10-09 | 25.51 | 26.60 | 25.51 | 26.26 | 26.10 | qfq | 1,773,900 | 46,514,125 | 1.90% |
| 2023-09-28 | 24.90 | 26.08 | 24.88 | 25.77 | 25.61 | qfq | 1,933,000 | 49,526,491 | 3.58% |
| 2023-09-27 | 26.50 | 26.50 | 24.40 | 24.88 | 24.72 | qfq | 2,941,700 | 74,645,400 | -6.33% |
| 2023-09-26 | 26.39 | 27.22 | 26.15 | 26.56 | 26.39 | qfq | 1,646,900 | 43,786,516 | 0.80% |
| 2023-09-25 | 26.12 | 26.71 | 25.89 | 26.35 | 26.19 | qfq | 862,700 | 22,677,689 | 0.88% |
| 2023-09-22 | 25.28 | 26.27 | 25.02 | 26.12 | 25.96 | qfq | 1,091,400 | 28,140,705 | 2.96% |
| 2023-09-21 | 26.41 | 26.69 | 25.32 | 25.37 | 25.21 | qfq | 1,137,100 | 29,316,577 | -3.94% |
| 2023-09-20 | 26.51 | 26.85 | 26.28 | 26.41 | 26.25 | qfq | 906,500 | 24,056,959 | -0.38% |
| 2023-09-19 | 26.76 | 26.78 | 26.32 | 26.51 | 26.34 | qfq | 785,200 | 20,819,286 | -0.71% |
| 2023-09-18 | 25.96 | 27.38 | 25.63 | 26.70 | 26.53 | qfq | 1,132,300 | 30,243,952 | 3.61% |
| 2023-09-15 | 26.32 | 26.48 | 25.52 | 25.77 | 25.61 | qfq | 726,500 | 18,760,317 | -1.07% |
| 2023-09-14 | 26.48 | 26.48 | 25.76 | 26.05 | 25.89 | qfq | 625,400 | 16,294,630 | -1.36% |
| 2023-09-13 | 26.98 | 26.98 | 26.15 | 26.41 | 26.25 | qfq | 614,200 | 16,258,003 | -2.22% |
| 2023-09-12 | 26.87 | 27.21 | 26.80 | 27.01 | 26.84 | qfq | 548,600 | 14,788,499 | 0.00% |
| 2023-09-11 | 26.49 | 27.07 | 26.18 | 27.01 | 26.84 | qfq | 898,000 | 24,085,332 | 1.96% |
| 2023-09-08 | 26.39 | 26.76 | 26.34 | 26.49 | 26.32 | qfq | 574,300 | 15,245,574 | 0.38% |
| 2023-09-07 | 26.98 | 27.08 | 26.38 | 26.39 | 26.23 | qfq | 755,500 | 20,104,104 | -2.22% |
| 2023-09-06 | 26.74 | 26.99 | 26.61 | 26.99 | 26.82 | qfq | 637,500 | 17,137,651 | 0.97% |
| 2023-09-05 | 26.93 | 27.13 | 26.60 | 26.73 | 26.56 | qfq | 661,200 | 17,737,223 | -0.74% |
| 2023-09-04 | 26.74 | 26.96 | 26.50 | 26.93 | 26.76 | qfq | 839,100 | 22,445,481 | 0.71% |
| 2023-09-01 | 26.56 | 26.87 | 26.03 | 26.74 | 26.57 | qfq | 1,024,400 | 27,227,681 | 0.94% |
| 2023-08-31 | 26.73 | 27.06 | 26.20 | 26.49 | 26.32 | qfq | 1,104,000 | 29,246,758 | -1.08% |
| 2023-08-30 | 26.48 | 27.08 | 26.43 | 26.78 | 26.61 | qfq | 1,594,100 | 42,739,973 | 1.48% |
| 2023-08-29 | 24.88 | 26.60 | 24.84 | 26.39 | 26.23 | qfq | 1,835,400 | 47,850,193 | 5.39% |
| 2023-08-28 | 26.51 | 26.55 | 24.93 | 25.04 | 24.88 | qfq | 1,242,400 | 31,644,226 | -0.24% |
| 2023-08-25 | 25.70 | 25.93 | 25.07 | 25.10 | 24.94 | qfq | 1,210,820 | 30,955,954 | -2.11% |
| 2023-08-24 | 25.49 | 25.96 | 24.97 | 25.64 | 25.48 | qfq | 901,200 | 22,931,895 | 0.27% |
| 2023-08-23 | 25.89 | 26.20 | 25.52 | 25.57 | 25.41 | qfq | 1,178,120 | 30,428,113 | -0.81% |
| 2023-08-22 | 25.58 | 25.86 | 24.70 | 25.78 | 25.62 | qfq | 1,317,200 | 33,287,362 | 1.14% |
| 2023-08-21 | 25.68 | 25.99 | 25.42 | 25.49 | 25.33 | qfq | 775,500 | 19,924,027 | -0.04% |
| 2023-08-18 | 25.78 | 26.08 | 25.46 | 25.50 | 25.34 | qfq | 1,077,300 | 27,835,305 | -0.12% |
| 2023-08-17 | 24.74 | 25.66 | 24.38 | 25.53 | 25.37 | qfq | 1,029,200 | 25,865,640 | 3.40% |
| 2023-08-16 | 25.33 | 25.35 | 24.60 | 24.69 | 24.54 | qfq | 816,600 | 20,369,678 | -2.80% |
| 2023-08-15 | 25.35 | 25.72 | 24.98 | 25.40 | 25.24 | qfq | 705,300 | 17,798,271 | 0.20% |
| 2023-08-14 | 25.59 | 25.59 | 24.85 | 25.35 | 25.19 | qfq | 781,700 | 19,633,808 | -0.31% |
| 2023-08-11 | 25.89 | 26.08 | 25.40 | 25.43 | 25.27 | qfq | 709,800 | 18,284,281 | -1.78% |
| 2023-08-10 | 25.55 | 26.08 | 25.41 | 25.89 | 25.73 | qfq | 690,300 | 17,827,548 | 1.33% |
| 2023-08-09 | 25.75 | 25.95 | 25.40 | 25.55 | 25.39 | qfq | 781,900 | 20,062,149 | -0.70% |
| 2023-08-08 | 26.07 | 26.46 | 25.60 | 25.73 | 25.57 | qfq | 895,800 | 23,186,949 | -0.81% |
| 2023-08-07 | 26.03 | 26.25 | 25.75 | 25.94 | 25.78 | qfq | 756,400 | 19,709,306 | -0.73% |
| 2023-08-04 | 26.51 | 26.51 | 25.92 | 26.13 | 25.97 | qfq | 885,806 | 23,125,468 | 0.04% |
| 2023-08-03 | 26.63 | 26.91 | 26.10 | 26.12 | 25.96 | qfq | 1,151,000 | 30,434,385 | -3.01% |
| 2023-08-02 | 26.26 | 26.93 | 26.09 | 26.93 | 26.76 | qfq | 1,525,220 | 40,637,435 | 3.10% |
| 2023-08-01 | 26.33 | 26.68 | 26.06 | 26.12 | 25.96 | qfq | 1,042,500 | 27,405,611 | -0.80% |
| 2023-07-31 | 26.68 | 27.14 | 26.28 | 26.33 | 26.17 | qfq | 1,251,300 | 33,300,284 | -1.64% |
| 2023-07-28 | 26.35 | 26.89 | 25.83 | 26.77 | 26.60 | qfq | 1,231,000 | 32,563,912 | 1.21% |
| 2023-07-27 | 26.36 | 27.04 | 26.13 | 26.45 | 26.28 | qfq | 1,417,700 | 37,751,437 | 1.54% |
| 2023-07-26 | 25.87 | 26.15 | 25.61 | 26.05 | 25.89 | qfq | 1,270,000 | 32,956,335 | 0.31% |
| 2023-07-25 | 25.35 | 26.07 | 25.26 | 25.97 | 25.81 | qfq | 1,821,311 | 46,885,650 | 3.88% |
| 2023-07-24 | 25.07 | 25.40 | 24.88 | 25.00 | 24.84 | qfq | 1,458,300 | 36,553,492 | -1.57% |
| 2023-07-21 | 27.57 | 27.67 | 25.00 | 25.40 | 25.24 | qfq | 4,314,842 | 111,660,354 | -10.12% |
| 2023-07-20 | 28.80 | 29.05 | 28.26 | 28.26 | 28.08 | qfq | 1,038,499 | 29,696,985 | -2.05% |
| 2023-07-19 | 29.17 | 29.53 | 28.77 | 28.85 | 28.67 | qfq | 1,133,572 | 32,925,067 | -2.00% |
| 2023-07-18 | 28.77 | 29.65 | 28.45 | 29.44 | 29.26 | qfq | 1,571,500 | 45,755,475 | 2.76% |