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
蒙泰高新300876.SZ
最近收盘价13.662026-07-17
最近交易日2026-07-17
成交量（股）2,657,227
成交额（元）37,315,763
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-07 | cash_dividend | 0.2 | — | — | — | 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 | 14.38 | 14.59 | 13.54 | 13.66 | 13.66 | qfq | 2,657,227 | 37,315,763 | -4.94% |
| 2026-07-16 | 14.70 | 14.70 | 14.01 | 14.37 | 14.37 | qfq | 2,418,243 | 34,704,194 | 0.49% |
| 2026-07-15 | 14.27 | 14.74 | 14.07 | 14.30 | 14.30 | qfq | 1,886,423 | 27,252,226 | -0.97% |
| 2026-07-14 | 14.23 | 14.68 | 13.90 | 14.44 | 14.44 | qfq | 2,936,880 | 41,740,146 | 1.48% |
| 2026-07-13 | 14.93 | 15.10 | 14.12 | 14.23 | 14.23 | qfq | 3,232,433 | 46,755,540 | -4.62% |
| 2026-07-10 | 14.95 | 15.40 | 14.61 | 14.92 | 14.92 | qfq | 2,934,928 | 44,171,853 | -0.53% |
| 2026-07-09 | 14.88 | 15.74 | 14.83 | 15.00 | 15.00 | qfq | 3,061,210 | 46,420,327 | 0.87% |
| 2026-07-08 | 15.30 | 15.32 | 14.75 | 14.87 | 14.87 | qfq | 1,838,823 | 27,440,666 | -2.30% |
| 2026-07-07 | 15.74 | 15.75 | 15.08 | 15.22 | 15.22 | qfq | 2,078,456 | 31,841,160 | -3.24% |
| 2026-07-06 | 16.20 | 16.55 | 15.60 | 15.73 | 15.73 | qfq | 2,751,454 | 43,876,739 | -2.48% |
| 2026-07-03 | 16.17 | 16.45 | 15.69 | 16.13 | 16.13 | qfq | 4,159,760 | 66,771,853 | -0.19% |
| 2026-07-02 | 15.18 | 16.50 | 15.10 | 16.16 | 16.16 | qfq | 4,587,811 | 73,238,196 | 5.28% |
| 2026-07-01 | 14.41 | 15.80 | 14.00 | 15.35 | 15.35 | qfq | 4,848,644 | 73,115,531 | 7.12% |
| 2026-06-30 | 14.47 | 14.78 | 14.20 | 14.33 | 14.33 | qfq | 2,960,411 | 42,596,331 | -0.90% |
| 2026-06-29 | 14.79 | 14.79 | 14.08 | 14.46 | 14.46 | qfq | 2,938,430 | 42,374,223 | -2.49% |
| 2026-06-26 | 15.17 | 15.23 | 14.71 | 14.83 | 14.83 | qfq | 2,422,613 | 36,093,229 | -2.69% |
| 2026-06-25 | 15.63 | 16.03 | 15.10 | 15.24 | 15.24 | qfq | 3,568,774 | 55,044,508 | -4.21% |
| 2026-06-24 | 16.33 | 16.33 | 15.67 | 15.91 | 15.91 | qfq | 3,270,788 | 51,844,714 | -1.24% |
| 2026-06-23 | 16.32 | 16.56 | 16.04 | 16.11 | 16.11 | qfq | 2,329,799 | 37,967,712 | -1.59% |
| 2026-06-22 | 16.28 | 16.46 | 15.80 | 16.37 | 16.37 | qfq | 3,396,547 | 54,866,281 | -0.18% |
| 2026-06-18 | 16.84 | 17.20 | 16.31 | 16.40 | 16.40 | qfq | 2,942,840 | 48,902,920 | -1.62% |
| 2026-06-17 | 16.90 | 17.35 | 16.61 | 16.67 | 16.67 | qfq | 3,530,973 | 59,519,822 | -1.94% |
| 2026-06-16 | 17.30 | 17.51 | 16.92 | 17.00 | 17.00 | qfq | 4,027,596 | 69,274,791 | -2.58% |
| 2026-06-15 | 17.32 | 17.71 | 17.11 | 17.45 | 17.45 | qfq | 3,251,315 | 56,411,700 | 0.81% |
| 2026-06-12 | 17.00 | 17.49 | 16.90 | 17.31 | 17.31 | qfq | 4,348,504 | 74,800,628 | 2.12% |
| 2026-06-11 | 16.25 | 17.15 | 15.90 | 16.95 | 16.95 | qfq | 6,127,240 | 102,033,537 | 4.57% |
| 2026-06-10 | 15.88 | 16.68 | 15.70 | 16.21 | 16.21 | qfq | 5,828,010 | 93,957,906 | 1.31% |
| 2026-06-09 | 16.99 | 16.99 | 15.82 | 16.00 | 16.00 | qfq | 5,911,521 | 95,639,031 | -4.36% |
| 2026-06-08 | 17.47 | 17.77 | 16.36 | 16.73 | 16.73 | qfq | 5,331,140 | 90,111,369 | -5.85% |
| 2026-06-05 | 17.88 | 18.61 | 17.42 | 17.77 | 17.77 | qfq | 4,173,513 | 75,072,882 | -1.33% |
| 2026-06-04 | 18.50 | 18.90 | 17.89 | 18.01 | 18.01 | qfq | 4,244,133 | 77,637,655 | -3.79% |
| 2026-06-03 | 17.92 | 19.50 | 17.56 | 18.72 | 18.72 | qfq | 8,208,001 | 153,872,525 | 4.70% |
| 2026-06-02 | 18.90 | 18.90 | 17.70 | 17.88 | 17.88 | qfq | 3,415,350 | 61,490,289 | -31.44% |
| 2026-06-01 | 25.90 | 26.44 | 25.60 | 26.08 | 18.65 | qfq | 1,849,690 | 48,277,048 | 1.12% |
| 2026-05-29 | 26.99 | 27.40 | 25.63 | 25.79 | 18.44 | qfq | 2,274,168 | 59,572,342 | -4.90% |
| 2026-05-28 | 27.11 | 27.59 | 26.27 | 27.12 | 19.39 | qfq | 3,262,946 | 88,368,352 | 1.31% |
| 2026-05-27 | 27.69 | 27.69 | 26.01 | 26.77 | 19.14 | qfq | 3,204,040 | 85,888,716 | -2.94% |
| 2026-05-26 | 28.60 | 28.75 | 27.41 | 27.58 | 19.72 | qfq | 2,954,477 | 82,531,550 | -3.26% |
| 2026-05-25 | 29.97 | 29.97 | 28.05 | 28.51 | 20.39 | qfq | 3,365,720 | 96,843,178 | -3.81% |
| 2026-05-22 | 28.90 | 29.93 | 28.51 | 29.64 | 21.20 | qfq | 2,242,547 | 66,102,474 | 3.02% |
| 2026-05-21 | 30.08 | 30.32 | 28.55 | 28.77 | 20.57 | qfq | 2,254,197 | 66,529,185 | -4.36% |
| 2026-05-20 | 31.06 | 31.06 | 30.00 | 30.08 | 21.51 | qfq | 1,742,700 | 52,836,704 | -2.84% |
| 2026-05-19 | 30.38 | 31.46 | 30.38 | 30.96 | 22.14 | qfq | 2,629,947 | 81,304,147 | 1.91% |
| 2026-05-18 | 30.66 | 30.89 | 30.13 | 30.38 | 21.72 | qfq | 2,260,230 | 68,780,922 | -1.36% |
| 2026-05-15 | 30.00 | 31.86 | 29.90 | 30.80 | 22.02 | qfq | 4,445,830 | 137,834,441 | 3.18% |
| 2026-05-14 | 30.22 | 30.50 | 29.39 | 29.85 | 21.35 | qfq | 2,023,698 | 60,388,902 | -1.22% |
| 2026-05-13 | 30.30 | 30.55 | 29.62 | 30.22 | 21.61 | qfq | 2,833,655 | 85,238,342 | -0.26% |
| 2026-05-12 | 31.00 | 31.20 | 30.23 | 30.30 | 21.67 | qfq | 2,436,190 | 74,649,537 | -2.54% |
| 2026-05-11 | 31.33 | 31.79 | 30.51 | 31.09 | 22.23 | qfq | 2,427,287 | 75,371,771 | -0.77% |
| 2026-05-08 | 30.75 | 31.70 | 30.31 | 31.33 | 22.40 | qfq | 3,511,427 | 109,489,060 | 2.12% |
| 2026-05-07 | 30.54 | 31.23 | 30.00 | 30.68 | 21.94 | qfq | 3,533,503 | 108,832,152 | 0.13% |
| 2026-05-06 | 30.94 | 31.53 | 30.33 | 30.64 | 21.91 | qfq | 3,415,015 | 105,187,702 | 0.52% |
| 2026-04-30 | 29.75 | 30.67 | 29.41 | 30.48 | 21.80 | qfq | 2,996,568 | 90,680,377 | 3.29% |
| 2026-04-29 | 29.36 | 29.75 | 29.01 | 29.51 | 21.10 | qfq | 2,195,369 | 64,764,851 | 0.24% |
| 2026-04-28 | 29.98 | 30.50 | 28.91 | 29.44 | 21.05 | qfq | 4,034,794 | 119,009,382 | -1.08% |
| 2026-04-27 | 27.18 | 29.86 | 26.93 | 29.76 | 21.28 | qfq | 6,657,370 | 193,157,301 | 9.53% |
| 2026-04-24 | 27.11 | 27.32 | 26.51 | 27.17 | 19.43 | qfq | 1,543,008 | 41,568,908 | -0.40% |
| 2026-04-23 | 27.50 | 28.02 | 27.04 | 27.28 | 19.51 | qfq | 1,973,142 | 54,087,535 | -1.09% |
| 2026-04-22 | 27.72 | 27.73 | 26.83 | 27.58 | 19.72 | qfq | 2,186,056 | 59,524,295 | -0.54% |
| 2026-04-21 | 27.18 | 27.76 | 26.91 | 27.73 | 19.83 | qfq | 2,048,095 | 56,078,670 | 2.10% |
| 2026-04-20 | 26.86 | 27.30 | 26.50 | 27.16 | 19.42 | qfq | 2,436,672 | 65,726,481 | 1.46% |
| 2026-04-17 | 26.10 | 26.80 | 25.98 | 26.77 | 19.14 | qfq | 1,923,837 | 50,692,280 | 2.21% |
| 2026-04-16 | 25.54 | 26.25 | 25.45 | 26.19 | 18.73 | qfq | 1,595,543 | 41,452,055 | 2.50% |
| 2026-04-15 | 26.04 | 26.25 | 25.50 | 25.55 | 18.27 | qfq | 1,309,343 | 33,753,189 | -1.88% |
| 2026-04-14 | 25.91 | 26.13 | 25.60 | 26.04 | 18.62 | qfq | 1,307,662 | 33,808,536 | 0.81% |
| 2026-04-13 | 25.87 | 26.05 | 25.51 | 25.83 | 18.47 | qfq | 1,123,785 | 28,948,220 | 0.31% |
| 2026-04-10 | 25.66 | 25.97 | 25.55 | 25.75 | 18.41 | qfq | 1,410,800 | 36,354,927 | 0.98% |
| 2026-04-09 | 25.92 | 25.93 | 25.31 | 25.50 | 18.23 | qfq | 1,837,413 | 47,050,128 | -1.66% |
| 2026-04-08 | 25.51 | 26.01 | 25.30 | 25.93 | 18.54 | qfq | 2,332,700 | 59,941,537 | 3.18% |
| 2026-04-07 | 24.84 | 25.63 | 24.67 | 25.13 | 17.97 | qfq | 3,052,413 | 76,787,915 | 1.41% |
| 2026-04-03 | 25.91 | 27.50 | 24.61 | 24.78 | 17.72 | qfq | 4,630,377 | 119,689,844 | -1.12% |
| 2026-04-02 | 25.52 | 25.57 | 24.86 | 25.06 | 17.92 | qfq | 1,301,891 | 32,751,343 | -2.30% |
| 2026-04-01 | 25.71 | 25.97 | 25.41 | 25.65 | 18.34 | qfq | 1,195,905 | 30,646,383 | 1.66% |
| 2026-03-31 | 26.00 | 26.30 | 25.16 | 25.23 | 18.04 | qfq | 1,275,600 | 32,757,817 | -2.13% |
| 2026-03-30 | 24.93 | 26.00 | 24.40 | 25.78 | 18.43 | qfq | 1,974,200 | 50,235,418 | 0.90% |
| 2026-03-27 | 25.22 | 25.70 | 25.11 | 25.55 | 18.27 | qfq | 1,241,500 | 31,669,961 | 1.07% |
| 2026-03-26 | 25.70 | 25.96 | 25.05 | 25.28 | 18.08 | qfq | 1,386,200 | 35,271,275 | -1.17% |
| 2026-03-25 | 25.72 | 25.99 | 25.36 | 25.58 | 18.29 | qfq | 1,249,300 | 32,077,388 | 0.43% |
| 2026-03-24 | 24.64 | 25.50 | 24.43 | 25.47 | 18.21 | qfq | 2,208,152 | 55,051,091 | 5.29% |
| 2026-03-23 | 25.78 | 25.87 | 23.97 | 24.19 | 17.30 | qfq | 2,920,400 | 72,764,549 | -7.95% |
| 2026-03-20 | 27.02 | 27.38 | 26.20 | 26.28 | 18.79 | qfq | 1,571,236 | 42,009,221 | -1.83% |
| 2026-03-19 | 27.70 | 27.89 | 26.66 | 26.77 | 19.14 | qfq | 1,907,100 | 51,586,956 | -3.46% |
| 2026-03-18 | 27.89 | 28.10 | 27.00 | 27.73 | 19.83 | qfq | 2,464,426 | 67,654,548 | -1.00% |
| 2026-03-17 | 27.62 | 28.90 | 27.50 | 28.01 | 20.03 | qfq | 3,042,677 | 85,201,889 | 1.85% |
| 2026-03-16 | 28.16 | 29.00 | 27.37 | 27.50 | 19.66 | qfq | 4,223,138 | 118,111,530 | -4.84% |
| 2026-03-13 | 29.42 | 29.90 | 28.50 | 28.90 | 20.67 | qfq | 6,372,305 | 184,303,262 | -6.05% |
| 2026-03-12 | 31.00 | 34.56 | 30.19 | 30.76 | 22.00 | qfq | 8,058,760 | 257,239,876 | 5.27% |
| 2026-03-11 | 29.67 | 30.13 | 29.16 | 29.22 | 20.89 | qfq | 1,155,240 | 33,995,348 | -1.48% |
| 2026-03-10 | 28.90 | 29.68 | 28.60 | 29.66 | 21.21 | qfq | 1,424,469 | 41,984,534 | 3.45% |
| 2026-03-09 | 29.31 | 29.49 | 28.38 | 28.67 | 20.50 | qfq | 1,865,090 | 53,815,753 | -2.12% |
| 2026-03-06 | 28.72 | 29.40 | 28.50 | 29.29 | 20.94 | qfq | 1,105,736 | 32,282,507 | 1.98% |
| 2026-03-05 | 29.12 | 29.50 | 28.58 | 28.72 | 20.54 | qfq | 1,383,046 | 40,011,994 | 0.95% |
| 2026-03-04 | 28.34 | 29.14 | 28.00 | 28.45 | 20.34 | qfq | 1,422,909 | 40,771,168 | 0.11% |
| 2026-03-03 | 29.18 | 29.83 | 28.28 | 28.42 | 20.32 | qfq | 2,131,326 | 61,847,339 | -2.84% |
| 2026-03-02 | 29.93 | 29.96 | 28.91 | 29.25 | 20.92 | qfq | 1,730,385 | 50,855,578 | -2.73% |
| 2026-02-27 | 30.58 | 30.66 | 29.78 | 30.07 | 21.50 | qfq | 1,519,100 | 45,702,662 | -1.64% |
| 2026-02-26 | 30.99 | 31.29 | 30.23 | 30.57 | 21.86 | qfq | 1,739,914 | 53,332,852 | -0.78% |
| 2026-02-25 | 31.18 | 31.18 | 30.74 | 30.81 | 22.03 | qfq | 1,332,300 | 41,285,276 | -0.61% |
| 2026-02-24 | 30.83 | 31.38 | 30.45 | 31.00 | 22.17 | qfq | 1,678,190 | 52,026,335 | 2.01% |
| 2026-02-13 | 30.20 | 30.78 | 30.00 | 30.39 | 21.73 | qfq | 1,030,062 | 31,445,491 | 0.93% |
| 2026-02-12 | 30.36 | 30.50 | 29.95 | 30.11 | 21.53 | qfq | 995,752 | 30,127,831 | -0.82% |
| 2026-02-11 | 30.61 | 30.88 | 30.31 | 30.36 | 21.71 | qfq | 1,007,900 | 30,789,552 | -1.01% |
| 2026-02-10 | 30.58 | 30.78 | 30.20 | 30.67 | 21.93 | qfq | 1,142,113 | 34,931,617 | 0.16% |
| 2026-02-09 | 30.41 | 30.85 | 30.17 | 30.62 | 21.90 | qfq | 1,198,800 | 36,625,011 | 1.86% |
| 2026-02-06 | 29.90 | 30.39 | 29.25 | 30.06 | 21.50 | qfq | 1,070,628 | 32,142,143 | 1.04% |
| 2026-02-05 | 30.21 | 30.66 | 29.68 | 29.75 | 21.27 | qfq | 1,432,130 | 43,096,561 | -2.49% |
| 2026-02-04 | 29.24 | 30.55 | 29.24 | 30.51 | 21.82 | qfq | 2,801,030 | 84,177,819 | 4.13% |
| 2026-02-03 | 29.04 | 29.53 | 28.80 | 29.30 | 20.95 | qfq | 1,748,000 | 50,997,765 | 1.38% |
| 2026-02-02 | 29.86 | 30.36 | 28.78 | 28.90 | 20.67 | qfq | 2,125,308 | 62,415,170 | -3.22% |
| 2026-01-30 | 29.34 | 30.09 | 29.12 | 29.86 | 21.35 | qfq | 2,227,622 | 66,038,115 | 1.81% |
| 2026-01-29 | 29.77 | 30.11 | 29.21 | 29.33 | 20.97 | qfq | 1,846,554 | 54,722,726 | -1.08% |
| 2026-01-28 | 30.39 | 30.39 | 29.41 | 29.65 | 21.20 | qfq | 2,006,044 | 59,676,642 | -1.59% |
| 2026-01-27 | 30.28 | 30.47 | 29.51 | 30.13 | 21.55 | qfq | 1,919,642 | 57,525,165 | -0.50% |
| 2026-01-26 | 30.91 | 30.98 | 30.05 | 30.28 | 21.65 | qfq | 1,883,890 | 57,176,070 | -2.07% |
| 2026-01-23 | 30.88 | 30.93 | 30.25 | 30.92 | 22.11 | qfq | 2,091,574 | 63,933,001 | 0.85% |
| 2026-01-22 | 31.38 | 31.40 | 30.52 | 30.66 | 21.92 | qfq | 2,037,063 | 62,826,032 | -2.39% |
| 2026-01-21 | 30.78 | 31.50 | 30.03 | 31.41 | 22.46 | qfq | 2,237,237 | 69,316,320 | 2.15% |
| 2026-01-20 | 31.39 | 31.39 | 30.30 | 30.75 | 21.99 | qfq | 2,061,330 | 63,335,981 | -2.13% |
| 2026-01-19 | 32.10 | 32.19 | 31.02 | 31.42 | 22.47 | qfq | 2,113,503 | 66,429,190 | -2.39% |
| 2026-01-16 | 31.67 | 32.19 | 31.20 | 32.19 | 23.02 | qfq | 2,044,272 | 64,745,082 | 1.71% |
| 2026-01-15 | 32.00 | 32.20 | 31.54 | 31.65 | 22.63 | qfq | 2,663,054 | 84,789,816 | -1.86% |
| 2026-01-14 | 32.80 | 32.80 | 31.60 | 32.25 | 23.06 | qfq | 3,454,758 | 111,299,632 | 1.45% |
| 2026-01-13 | 32.49 | 32.79 | 31.47 | 31.79 | 22.73 | qfq | 4,084,801 | 130,914,392 | -0.81% |
| 2026-01-12 | 34.77 | 34.81 | 31.72 | 32.05 | 22.92 | qfq | 7,652,585 | 249,561,671 | -7.82% |
| 2026-01-09 | 35.16 | 36.18 | 34.37 | 34.77 | 24.86 | qfq | 2,702,779 | 94,459,809 | -0.74% |
| 2026-01-08 | 34.92 | 35.53 | 34.58 | 35.03 | 25.05 | qfq | 2,353,613 | 82,158,747 | -0.45% |
| 2026-01-07 | 33.83 | 35.43 | 33.45 | 35.19 | 25.16 | qfq | 3,459,321 | 119,848,041 | 4.05% |
| 2026-01-06 | 34.50 | 34.75 | 33.43 | 33.82 | 24.18 | qfq | 4,211,467 | 142,735,526 | -2.42% |
| 2026-01-05 | 35.31 | 37.40 | 34.50 | 34.66 | 24.78 | qfq | 3,739,290 | 132,061,944 | -1.73% |
| 2025-12-31 | 36.86 | 37.29 | 34.70 | 35.27 | 25.22 | qfq | 3,629,458 | 128,721,302 | -3.53% |
| 2025-12-30 | 38.01 | 38.49 | 36.33 | 36.56 | 26.14 | qfq | 4,926,180 | 183,476,071 | -4.37% |
| 2025-12-29 | 39.71 | 40.30 | 37.40 | 38.23 | 27.34 | qfq | 6,083,099 | 237,001,220 | -2.67% |
| 2025-12-26 | 39.11 | 40.00 | 38.51 | 39.28 | 28.09 | qfq | 3,596,797 | 141,803,095 | 0.41% |
| 2025-12-25 | 36.47 | 39.20 | 36.20 | 39.12 | 27.97 | qfq | 7,069,332 | 270,246,550 | 7.12% |
| 2025-12-24 | 36.10 | 36.76 | 35.53 | 36.52 | 26.11 | qfq | 2,147,516 | 77,766,165 | 2.13% |
| 2025-12-23 | 35.75 | 36.28 | 35.18 | 35.76 | 25.57 | qfq | 2,109,138 | 75,317,564 | -0.53% |
| 2025-12-22 | 36.31 | 37.96 | 35.61 | 35.95 | 25.71 | qfq | 3,177,433 | 115,942,740 | -0.69% |
| 2025-12-19 | 35.00 | 36.68 | 35.00 | 36.20 | 25.89 | qfq | 2,868,496 | 103,154,732 | 0.28% |
| 2025-12-18 | 35.70 | 36.75 | 35.55 | 36.10 | 25.81 | qfq | 3,668,114 | 132,727,604 | 3.11% |
| 2025-12-17 | 35.61 | 35.99 | 33.80 | 35.01 | 25.04 | qfq | 3,415,124 | 118,361,954 | -2.15% |
| 2025-12-16 | 37.33 | 37.50 | 35.58 | 35.78 | 25.59 | qfq | 4,047,214 | 147,316,215 | -4.41% |
| 2025-12-15 | 35.00 | 38.80 | 35.00 | 37.43 | 26.77 | qfq | 9,350,687 | 348,358,664 | 5.56% |
| 2025-12-12 | 33.24 | 35.48 | 33.24 | 35.46 | 25.36 | qfq | 4,293,486 | 148,749,774 | 5.60% |
| 2025-12-11 | 34.91 | 37.25 | 32.91 | 33.58 | 24.01 | qfq | 7,019,590 | 242,339,112 | -2.04% |
| 2025-12-10 | 33.50 | 34.77 | 33.40 | 34.28 | 24.51 | qfq | 2,954,682 | 101,097,715 | 2.63% |
| 2025-12-09 | 33.30 | 33.88 | 32.86 | 33.40 | 23.88 | qfq | 1,979,695 | 66,423,660 | 0.21% |
| 2025-12-08 | 32.53 | 34.99 | 32.37 | 33.33 | 23.83 | qfq | 3,420,266 | 114,750,180 | 3.03% |
| 2025-12-05 | 32.70 | 32.89 | 31.94 | 32.35 | 23.13 | qfq | 1,496,972 | 48,386,232 | -0.92% |
| 2025-12-04 | 33.30 | 34.18 | 32.47 | 32.65 | 23.35 | qfq | 2,438,037 | 81,427,886 | -2.13% |
| 2025-12-03 | 32.48 | 33.45 | 32.25 | 33.36 | 23.86 | qfq | 2,500,484 | 82,480,658 | 2.71% |
| 2025-12-02 | 32.43 | 32.69 | 32.19 | 32.48 | 23.23 | qfq | 816,118 | 26,494,241 | 0.22% |
| 2025-12-01 | 32.43 | 32.99 | 32.23 | 32.41 | 23.18 | qfq | 1,060,443 | 34,410,002 | -0.06% |
| 2025-11-28 | 32.57 | 32.62 | 31.92 | 32.43 | 23.19 | qfq | 1,673,097 | 53,807,327 | -0.22% |
| 2025-11-27 | 33.25 | 33.25 | 31.88 | 32.50 | 23.24 | qfq | 2,865,699 | 92,848,670 | -1.57% |
| 2025-11-26 | 33.24 | 34.00 | 32.67 | 33.02 | 23.61 | qfq | 2,777,881 | 92,894,760 | -0.69% |
| 2025-11-25 | 31.40 | 33.50 | 31.40 | 33.25 | 23.78 | qfq | 2,915,935 | 95,934,623 | 6.23% |
| 2025-11-24 | 31.06 | 31.60 | 30.67 | 31.30 | 22.38 | qfq | 1,786,474 | 55,918,203 | 3.03% |
| 2025-11-21 | 30.66 | 31.35 | 29.80 | 30.38 | 21.72 | qfq | 2,249,529 | 68,811,667 | -1.91% |
| 2025-11-20 | 31.92 | 32.00 | 30.90 | 30.97 | 22.15 | qfq | 1,571,587 | 49,231,909 | -2.98% |
| 2025-11-19 | 31.25 | 32.35 | 31.00 | 31.92 | 22.83 | qfq | 1,989,505 | 62,993,263 | 2.14% |
| 2025-11-18 | 32.13 | 32.28 | 31.11 | 31.25 | 22.35 | qfq | 1,592,211 | 50,308,622 | -2.74% |
| 2025-11-17 | 31.81 | 32.21 | 31.28 | 32.13 | 22.98 | qfq | 2,071,157 | 65,963,877 | 1.01% |
| 2025-11-14 | 32.01 | 32.34 | 31.42 | 31.81 | 22.75 | qfq | 1,594,132 | 50,908,350 | -0.62% |
| 2025-11-13 | 32.30 | 32.64 | 31.84 | 32.01 | 22.89 | qfq | 1,836,538 | 58,988,436 | -0.71% |
| 2025-11-12 | 32.89 | 32.96 | 31.83 | 32.24 | 23.05 | qfq | 2,659,416 | 85,787,724 | -1.29% |
| 2025-11-11 | 32.85 | 34.40 | 32.48 | 32.66 | 23.35 | qfq | 5,734,174 | 191,829,774 | 0.06% |
| 2025-11-10 | 32.25 | 33.47 | 31.21 | 32.64 | 23.34 | qfq | 4,203,599 | 137,532,209 | 3.23% |
| 2025-11-07 | 31.55 | 32.14 | 31.48 | 31.62 | 22.61 | qfq | 1,484,088 | 47,097,038 | 0.13% |
| 2025-11-06 | 31.85 | 32.35 | 31.08 | 31.58 | 22.58 | qfq | 1,594,890 | 50,231,460 | -0.85% |
| 2025-11-05 | 31.93 | 32.49 | 30.83 | 31.85 | 22.78 | qfq | 1,834,051 | 58,678,085 | -0.25% |
| 2025-11-04 | 33.00 | 33.00 | 31.56 | 31.93 | 22.83 | qfq | 2,893,565 | 92,731,995 | -3.15% |
| 2025-11-03 | 32.66 | 33.32 | 32.41 | 32.97 | 23.58 | qfq | 3,831,404 | 126,066,592 | 1.98% |
| 2025-10-31 | 33.97 | 34.89 | 32.27 | 32.33 | 23.12 | qfq | 6,187,861 | 207,856,170 | -4.57% |
| 2025-10-30 | 34.20 | 35.08 | 33.76 | 33.88 | 24.23 | qfq | 2,050,945 | 69,995,368 | -1.37% |
| 2025-10-29 | 34.34 | 35.05 | 33.65 | 34.35 | 24.56 | qfq | 2,836,888 | 97,584,065 | -0.75% |
| 2025-10-28 | 32.82 | 35.59 | 32.82 | 34.61 | 24.75 | qfq | 4,573,201 | 157,382,154 | 4.47% |
| 2025-10-27 | 33.70 | 34.46 | 32.52 | 33.13 | 23.69 | qfq | 4,888,666 | 163,587,430 | -1.69% |
| 2025-10-24 | 33.31 | 34.50 | 33.00 | 33.70 | 24.10 | qfq | 4,878,719 | 164,361,195 | -0.56% |
| 2025-10-23 | 31.79 | 34.50 | 31.79 | 33.89 | 24.23 | qfq | 6,755,701 | 228,158,949 | 7.45% |
| 2025-10-22 | 28.68 | 32.77 | 28.68 | 31.54 | 22.55 | qfq | 6,207,940 | 194,936,706 | 9.06% |
| 2025-10-21 | 27.72 | 29.30 | 27.72 | 28.92 | 20.68 | qfq | 3,796,475 | 109,554,490 | 4.44% |
| 2025-10-20 | 26.99 | 28.58 | 26.92 | 27.69 | 19.80 | qfq | 2,340,756 | 65,133,956 | 3.59% |
| 2025-10-17 | 27.01 | 27.29 | 26.51 | 26.73 | 19.11 | qfq | 1,433,455 | 38,433,067 | -1.73% |
| 2025-10-16 | 27.36 | 27.69 | 26.83 | 27.20 | 19.45 | qfq | 2,258,218 | 61,367,244 | -0.22% |
| 2025-10-15 | 26.49 | 28.07 | 26.49 | 27.26 | 19.49 | qfq | 2,950,410 | 80,780,080 | 2.87% |
| 2025-10-14 | 27.64 | 28.43 | 26.42 | 26.50 | 18.95 | qfq | 2,751,290 | 75,267,985 | -4.44% |
| 2025-10-13 | 27.48 | 28.40 | 27.25 | 27.73 | 19.83 | qfq | 2,225,694 | 62,090,272 | -3.35% |
| 2025-10-10 | 28.22 | 28.86 | 28.00 | 28.69 | 20.52 | qfq | 2,010,888 | 57,182,199 | 1.31% |
| 2025-10-09 | 28.90 | 29.18 | 28.07 | 28.32 | 20.25 | qfq | 3,050,144 | 86,985,011 | -3.18% |
| 2025-09-30 | 30.21 | 30.80 | 28.53 | 29.25 | 20.92 | qfq | 3,305,598 | 97,419,043 | -5.09% |
| 2025-09-29 | 30.02 | 31.41 | 29.60 | 30.82 | 22.04 | qfq | 1,908,299 | 58,665,138 | 3.01% |
| 2025-09-26 | 29.71 | 30.33 | 29.44 | 29.92 | 21.40 | qfq | 841,899 | 25,282,805 | 0.71% |
| 2025-09-25 | 29.81 | 30.06 | 29.37 | 29.71 | 21.25 | qfq | 572,399 | 17,041,551 | -0.83% |
| 2025-09-24 | 29.84 | 30.20 | 29.32 | 29.96 | 21.42 | qfq | 715,259 | 21,430,871 | 0.40% |
| 2025-09-23 | 29.71 | 30.20 | 29.60 | 29.84 | 21.34 | qfq | 912,635 | 27,230,813 | 0.00% |
| 2025-09-22 | 29.97 | 29.97 | 28.93 | 29.84 | 21.34 | qfq | 1,038,291 | 30,807,598 | -0.53% |
| 2025-09-19 | 30.22 | 30.33 | 29.41 | 30.00 | 21.45 | qfq | 855,802 | 25,551,857 | -1.61% |
| 2025-09-18 | 30.69 | 30.69 | 29.40 | 30.49 | 21.80 | qfq | 2,062,518 | 61,991,633 | -0.23% |
| 2025-09-17 | 31.28 | 31.28 | 30.47 | 30.56 | 21.85 | qfq | 1,527,762 | 46,952,929 | -2.30% |
| 2025-09-16 | 30.83 | 31.50 | 30.63 | 31.28 | 22.37 | qfq | 1,025,000 | 31,793,652 | 1.46% |
| 2025-09-15 | 31.28 | 31.50 | 30.67 | 30.83 | 22.05 | qfq | 1,336,958 | 41,361,284 | -1.44% |
| 2025-09-12 | 30.50 | 31.60 | 30.20 | 31.28 | 22.37 | qfq | 1,850,200 | 57,359,547 | 2.56% |
| 2025-09-11 | 30.35 | 31.13 | 30.03 | 30.50 | 21.81 | qfq | 1,023,000 | 31,077,663 | 0.10% |
| 2025-09-10 | 30.59 | 30.84 | 30.26 | 30.47 | 21.79 | qfq | 668,220 | 20,372,009 | -0.39% |
| 2025-09-09 | 31.22 | 31.36 | 30.55 | 30.59 | 21.87 | qfq | 1,194,100 | 37,010,453 | -2.02% |
| 2025-09-08 | 30.40 | 31.29 | 30.33 | 31.22 | 22.32 | qfq | 1,315,883 | 40,624,400 | 2.73% |
| 2025-09-05 | 30.40 | 30.42 | 29.72 | 30.39 | 21.73 | qfq | 986,800 | 29,789,802 | 0.70% |
| 2025-09-04 | 30.19 | 30.68 | 29.80 | 30.18 | 21.58 | qfq | 1,478,100 | 44,860,306 | 0.40% |
| 2025-09-03 | 30.29 | 30.58 | 29.68 | 30.06 | 21.50 | qfq | 1,136,600 | 34,157,228 | -0.73% |
| 2025-09-02 | 30.95 | 31.00 | 29.90 | 30.28 | 21.65 | qfq | 1,384,300 | 41,858,178 | -2.01% |
| 2025-09-01 | 31.57 | 31.57 | 30.41 | 30.90 | 22.10 | qfq | 1,893,100 | 58,815,023 | -1.34% |
| 2025-08-29 | 31.74 | 31.99 | 31.16 | 31.32 | 22.40 | qfq | 1,358,200 | 42,711,611 | -0.54% |
| 2025-08-28 | 30.61 | 31.98 | 30.40 | 31.49 | 22.52 | qfq | 2,917,300 | 91,045,407 | 2.24% |
| 2025-08-27 | 31.04 | 31.59 | 30.76 | 30.80 | 22.02 | qfq | 1,781,100 | 55,351,365 | -1.63% |
| 2025-08-26 | 31.21 | 31.65 | 31.03 | 31.31 | 22.39 | qfq | 1,389,000 | 43,578,913 | 0.35% |
| 2025-08-25 | 30.14 | 31.45 | 29.95 | 31.20 | 22.31 | qfq | 2,189,670 | 67,615,782 | 3.35% |
| 2025-08-22 | 30.59 | 30.83 | 29.81 | 30.19 | 21.59 | qfq | 2,141,500 | 64,653,000 | -1.60% |
| 2025-08-21 | 31.50 | 31.50 | 30.50 | 30.68 | 21.94 | qfq | 1,533,600 | 47,216,280 | -2.29% |
| 2025-08-20 | 30.34 | 31.55 | 30.23 | 31.40 | 22.45 | qfq | 2,486,930 | 77,353,314 | 3.90% |
| 2025-08-19 | 30.40 | 30.90 | 30.15 | 30.22 | 21.61 | qfq | 1,299,800 | 39,483,436 | 0.00% |
| 2025-08-18 | 30.32 | 30.45 | 29.90 | 30.22 | 21.61 | qfq | 1,289,006 | 38,941,498 | 0.77% |
| 2025-08-15 | 29.86 | 30.09 | 29.76 | 29.99 | 21.45 | qfq | 1,042,830 | 31,195,689 | 0.64% |
| 2025-08-14 | 30.02 | 30.14 | 29.60 | 29.80 | 21.31 | qfq | 1,336,100 | 39,896,227 | -0.73% |
| 2025-08-13 | 29.90 | 30.40 | 29.78 | 30.02 | 21.47 | qfq | 1,327,000 | 39,827,085 | 0.23% |
| 2025-08-12 | 30.11 | 30.21 | 29.66 | 29.95 | 21.42 | qfq | 935,800 | 27,955,424 | 0.00% |
| 2025-08-11 | 29.81 | 30.47 | 29.66 | 29.95 | 21.42 | qfq | 1,706,302 | 51,203,555 | 0.44% |
| 2025-08-08 | 29.90 | 29.98 | 29.30 | 29.82 | 21.32 | qfq | 1,332,264 | 39,563,080 | 0.13% |
| 2025-08-07 | 29.31 | 29.85 | 29.23 | 29.78 | 21.30 | qfq | 1,247,400 | 36,882,043 | 1.57% |
| 2025-08-06 | 29.30 | 29.85 | 29.15 | 29.32 | 20.97 | qfq | 1,461,030 | 43,012,803 | -0.07% |
| 2025-08-05 | 29.55 | 29.69 | 29.20 | 29.34 | 20.98 | qfq | 908,300 | 26,643,506 | 0.17% |
| 2025-08-04 | 28.72 | 29.35 | 28.55 | 29.29 | 20.94 | qfq | 1,220,952 | 35,458,703 | 1.35% |
| 2025-08-01 | 28.57 | 29.35 | 28.52 | 28.90 | 20.67 | qfq | 1,603,700 | 46,447,783 | 1.16% |
| 2025-07-31 | 28.90 | 29.45 | 28.55 | 28.57 | 20.43 | qfq | 1,858,895 | 53,826,225 | -1.65% |
| 2025-07-30 | 28.50 | 29.12 | 28.29 | 29.05 | 20.77 | qfq | 1,737,150 | 49,877,181 | 1.93% |
| 2025-07-29 | 28.67 | 28.67 | 28.12 | 28.50 | 20.38 | qfq | 1,162,900 | 32,942,351 | 0.78% |
| 2025-07-28 | 28.18 | 28.48 | 27.92 | 28.28 | 20.22 | qfq | 1,316,500 | 37,156,992 | 1.00% |
| 2025-07-25 | 27.71 | 28.15 | 27.44 | 28.00 | 20.02 | qfq | 946,700 | 26,380,990 | 0.65% |
| 2025-07-24 | 27.65 | 27.97 | 27.40 | 27.82 | 19.89 | qfq | 1,557,800 | 43,143,756 | 1.20% |
| 2025-07-23 | 27.49 | 27.88 | 27.19 | 27.49 | 19.66 | qfq | 1,380,200 | 37,994,033 | 0.11% |
| 2025-07-22 | 27.12 | 27.48 | 27.04 | 27.46 | 19.64 | qfq | 1,264,500 | 34,533,642 | 1.37% |
| 2025-07-21 | 26.94 | 27.58 | 26.85 | 27.09 | 19.37 | qfq | 1,272,700 | 34,619,650 | 0.44% |
| 2025-07-18 | 27.22 | 27.22 | 26.77 | 26.97 | 19.29 | qfq | 1,604,900 | 43,186,897 | -0.85% |
| 2025-07-17 | 26.38 | 27.40 | 26.12 | 27.20 | 19.45 | qfq | 3,165,000 | 85,614,978 | 4.21% |
| 2025-07-16 | 24.92 | 26.96 | 24.90 | 26.10 | 18.66 | qfq | 3,179,300 | 82,850,158 | 4.82% |
| 2025-07-15 | 25.71 | 26.00 | 24.80 | 24.90 | 17.81 | qfq | 2,028,500 | 50,952,455 | -3.68% |
| 2025-07-14 | 25.52 | 25.97 | 25.08 | 25.85 | 18.48 | qfq | 1,757,900 | 44,899,122 | 2.30% |
| 2025-07-11 | 25.70 | 25.75 | 25.00 | 25.27 | 18.07 | qfq | 1,072,651 | 27,096,476 | -1.21% |
| 2025-07-10 | 25.29 | 25.58 | 25.01 | 25.58 | 18.29 | qfq | 685,300 | 17,349,715 | 1.11% |
| 2025-07-09 | 25.18 | 25.60 | 24.80 | 25.30 | 18.09 | qfq | 1,252,500 | 31,682,101 | 0.48% |
| 2025-07-08 | 25.08 | 25.18 | 24.79 | 25.18 | 18.01 | qfq | 1,185,500 | 29,655,633 | 0.40% |
| 2025-07-07 | 25.37 | 25.51 | 25.00 | 25.08 | 17.93 | qfq | 1,787,300 | 45,112,984 | -1.14% |
| 2025-07-04 | 25.97 | 25.97 | 25.29 | 25.37 | 18.14 | qfq | 784,700 | 20,010,851 | -1.17% |
| 2025-07-03 | 25.93 | 26.08 | 25.54 | 25.67 | 18.36 | qfq | 818,625 | 21,115,278 | -1.00% |
| 2025-07-02 | 25.50 | 25.99 | 25.49 | 25.93 | 18.54 | qfq | 1,000,500 | 25,766,945 | 0.89% |
| 2025-07-01 | 26.08 | 26.12 | 24.69 | 25.70 | 18.38 | qfq | 2,228,400 | 56,705,108 | -1.15% |
| 2025-06-30 | 26.10 | 26.39 | 25.71 | 26.00 | 18.59 | qfq | 996,400 | 25,895,994 | -0.38% |
| 2025-06-27 | 26.42 | 26.42 | 25.81 | 26.10 | 18.66 | qfq | 720,200 | 18,714,454 | 0.04% |
| 2025-06-26 | 26.69 | 26.88 | 25.86 | 26.09 | 18.66 | qfq | 1,026,282 | 26,883,738 | -2.25% |
| 2025-06-25 | 26.38 | 26.78 | 26.00 | 26.69 | 19.09 | qfq | 1,502,800 | 39,737,146 | 1.68% |
| 2025-06-24 | 26.10 | 26.42 | 25.83 | 26.25 | 18.77 | qfq | 1,232,300 | 32,197,979 | 1.16% |
| 2025-06-23 | 25.48 | 25.96 | 25.48 | 25.95 | 18.56 | qfq | 1,033,600 | 26,658,301 | 0.62% |
| 2025-06-20 | 25.60 | 26.00 | 25.45 | 25.79 | 18.44 | qfq | 837,200 | 21,572,946 | 0.74% |
| 2025-06-19 | 25.51 | 26.17 | 25.48 | 25.60 | 18.31 | qfq | 877,820 | 22,550,592 | -1.46% |
| 2025-06-18 | 25.91 | 26.12 | 25.42 | 25.98 | 18.58 | qfq | 1,231,100 | 31,734,402 | 0.23% |
| 2025-06-17 | 26.85 | 26.85 | 25.68 | 25.92 | 18.54 | qfq | 1,355,000 | 35,214,536 | 0.00% |
| 2025-06-16 | 25.87 | 26.97 | 25.48 | 25.92 | 18.54 | qfq | 1,934,700 | 50,737,934 | -0.65% |
| 2025-06-13 | 25.81 | 26.18 | 25.60 | 26.09 | 18.66 | qfq | 1,260,900 | 32,658,511 | 0.58% |
| 2025-06-12 | 25.45 | 26.50 | 25.00 | 25.94 | 18.55 | qfq | 2,042,520 | 52,869,938 | 2.45% |
| 2025-06-11 | 25.29 | 25.89 | 25.10 | 25.32 | 18.11 | qfq | 1,742,600 | 44,361,593 | 0.28% |
| 2025-06-10 | 24.99 | 25.69 | 24.80 | 25.25 | 18.06 | qfq | 1,716,100 | 43,315,769 | 1.04% |
| 2025-06-09 | 24.28 | 25.43 | 24.28 | 24.99 | 17.87 | qfq | 1,581,200 | 39,413,666 | 2.63% |
| 2025-06-06 | 24.34 | 24.88 | 23.90 | 24.35 | 17.41 | qfq | 1,609,200 | 39,190,417 | -0.53% |
| 2025-06-05 | 23.42 | 24.50 | 22.50 | 24.48 | 17.51 | qfq | 2,625,700 | 61,968,689 | 5.06% |
| 2025-06-04 | 23.45 | 24.30 | 23.29 | 23.30 | 16.66 | qfq | 1,243,300 | 29,403,958 | 0.22% |
| 2025-06-03 | 22.41 | 23.52 | 22.41 | 23.25 | 16.63 | qfq | 1,197,600 | 27,773,650 | 3.93% |
| 2025-05-30 | 22.81 | 22.85 | 22.25 | 22.37 | 16.00 | qfq | 839,600 | 18,872,866 | -1.41% |
| 2025-05-29 | 22.63 | 22.97 | 22.41 | 22.69 | 16.23 | qfq | 699,600 | 15,899,352 | 0.75% |
| 2025-05-28 | 23.18 | 23.42 | 22.40 | 22.52 | 16.10 | qfq | 1,084,649 | 24,569,322 | -2.81% |
| 2025-05-27 | 22.86 | 23.27 | 22.71 | 23.17 | 16.57 | qfq | 759,700 | 17,469,991 | 0.91% |
| 2025-05-26 | 23.21 | 23.41 | 22.72 | 22.96 | 16.42 | qfq | 992,152 | 22,832,193 | -0.61% |
| 2025-05-23 | 23.35 | 23.85 | 23.07 | 23.10 | 16.52 | qfq | 802,000 | 18,786,525 | -0.56% |
| 2025-05-22 | 23.83 | 24.07 | 23.23 | 23.23 | 16.61 | qfq | 837,926 | 19,732,651 | -2.27% |
| 2025-05-21 | 24.03 | 24.13 | 23.55 | 23.77 | 17.00 | qfq | 954,025 | 22,650,512 | -0.50% |
| 2025-05-20 | 23.86 | 23.98 | 23.40 | 23.89 | 17.08 | qfq | 1,057,617 | 25,082,382 | 0.08% |
| 2025-05-19 | 23.70 | 24.13 | 23.33 | 23.87 | 17.07 | qfq | 1,461,500 | 34,658,658 | 0.72% |
| 2025-05-16 | 24.36 | 24.37 | 23.54 | 23.70 | 16.95 | qfq | 1,981,826 | 47,330,801 | -4.44% |
| 2025-05-15 | 25.05 | 25.60 | 24.01 | 24.80 | 17.73 | qfq | 3,381,443 | 83,231,775 | -2.36% |
| 2025-05-14 | 24.03 | 27.10 | 23.65 | 25.40 | 18.16 | qfq | 4,620,843 | 117,323,432 | 7.90% |
| 2025-05-13 | 24.01 | 24.15 | 23.50 | 23.54 | 16.83 | qfq | 835,951 | 19,796,297 | -0.88% |
| 2025-05-12 | 23.73 | 24.30 | 23.46 | 23.75 | 16.98 | qfq | 810,700 | 19,200,050 | 1.89% |
| 2025-05-09 | 24.10 | 24.10 | 23.23 | 23.31 | 16.67 | qfq | 731,700 | 17,148,136 | -2.39% |
| 2025-05-08 | 23.59 | 24.00 | 23.30 | 23.88 | 17.08 | qfq | 859,400 | 20,402,556 | 1.66% |
| 2025-05-07 | 24.09 | 24.20 | 23.18 | 23.49 | 16.80 | qfq | 1,092,900 | 25,907,832 | -0.47% |
| 2025-05-06 | 23.18 | 23.87 | 23.11 | 23.60 | 16.88 | qfq | 1,272,312 | 29,810,108 | 4.19% |
| 2025-04-30 | 22.44 | 22.95 | 22.20 | 22.65 | 16.20 | qfq | 925,700 | 20,951,737 | 2.03% |
| 2025-04-29 | 21.50 | 22.63 | 21.31 | 22.20 | 15.87 | qfq | 1,339,100 | 29,710,830 | 4.32% |
| 2025-04-28 | 22.01 | 22.13 | 21.21 | 21.28 | 15.22 | qfq | 1,328,500 | 28,520,278 | -3.27% |
| 2025-04-25 | 22.23 | 22.44 | 21.93 | 22.00 | 15.73 | qfq | 1,039,900 | 22,991,141 | -0.63% |
| 2025-04-24 | 23.50 | 23.50 | 22.05 | 22.14 | 15.83 | qfq | 1,372,100 | 30,863,414 | -3.91% |
| 2025-04-23 | 22.62 | 23.33 | 22.62 | 23.04 | 16.48 | qfq | 1,347,900 | 30,998,536 | 1.99% |
| 2025-04-22 | 23.05 | 23.14 | 22.45 | 22.59 | 16.15 | qfq | 1,449,140 | 32,929,129 | -2.00% |
| 2025-04-21 | 23.04 | 23.47 | 22.60 | 23.05 | 16.48 | qfq | 1,208,200 | 27,897,064 | 0.09% |
| 2025-04-18 | 23.44 | 23.64 | 22.44 | 23.03 | 16.47 | qfq | 1,943,612 | 44,619,773 | -1.75% |
| 2025-04-17 | 25.61 | 25.65 | 23.32 | 23.44 | 16.76 | qfq | 3,247,707 | 78,407,538 | -8.22% |
| 2025-04-16 | 26.00 | 26.48 | 25.04 | 25.54 | 18.26 | qfq | 739,088 | 18,962,551 | -3.55% |
| 2025-04-15 | 25.97 | 26.56 | 25.62 | 26.48 | 18.94 | qfq | 936,700 | 24,376,133 | 1.96% |
| 2025-04-14 | 26.40 | 26.60 | 25.87 | 25.97 | 18.57 | qfq | 685,900 | 17,913,907 | -0.88% |
| 2025-04-11 | 25.51 | 26.42 | 25.20 | 26.20 | 18.74 | qfq | 624,700 | 16,274,955 | 2.14% |
| 2025-04-10 | 25.72 | 26.58 | 25.58 | 25.65 | 18.34 | qfq | 886,800 | 23,192,760 | -0.23% |
| 2025-04-09 | 24.90 | 25.98 | 23.20 | 25.71 | 18.38 | qfq | 969,988 | 23,961,057 | 3.42% |
| 2025-04-08 | 24.10 | 25.10 | 23.78 | 24.86 | 17.78 | qfq | 958,050 | 23,378,742 | 4.67% |
| 2025-04-07 | 25.66 | 27.00 | 23.00 | 23.75 | 16.98 | qfq | 1,550,728 | 38,649,632 | -14.75% |
| 2025-04-03 | 27.46 | 27.98 | 27.28 | 27.86 | 19.92 | qfq | 736,100 | 20,356,795 | 0.11% |
| 2025-04-02 | 28.23 | 28.51 | 27.70 | 27.83 | 19.90 | qfq | 865,900 | 24,259,448 | -1.76% |
| 2025-04-01 | 27.95 | 28.80 | 27.95 | 28.33 | 20.26 | qfq | 1,092,900 | 31,070,858 | 0.89% |
| 2025-03-31 | 27.82 | 28.28 | 27.60 | 28.08 | 20.08 | qfq | 702,200 | 19,595,740 | -0.07% |
| 2025-03-28 | 28.34 | 28.79 | 27.95 | 28.10 | 20.09 | qfq | 1,042,000 | 29,456,485 | -1.30% |
| 2025-03-27 | 28.18 | 28.90 | 28.10 | 28.47 | 20.36 | qfq | 1,073,500 | 30,660,409 | 0.25% |
| 2025-03-26 | 27.89 | 28.79 | 27.71 | 28.40 | 20.31 | qfq | 862,288 | 24,598,606 | 1.72% |
| 2025-03-25 | 28.30 | 28.68 | 27.76 | 27.92 | 19.97 | qfq | 865,200 | 24,312,522 | -0.96% |
| 2025-03-24 | 28.63 | 28.86 | 27.70 | 28.19 | 20.16 | qfq | 1,097,500 | 30,915,609 | -2.32% |
| 2025-03-21 | 28.87 | 29.22 | 28.76 | 28.86 | 20.64 | qfq | 962,600 | 27,835,633 | -0.62% |
| 2025-03-20 | 28.96 | 29.50 | 28.86 | 29.04 | 20.77 | qfq | 1,135,100 | 33,077,647 | -0.55% |
| 2025-03-19 | 29.15 | 29.68 | 28.88 | 29.20 | 20.88 | qfq | 1,057,300 | 30,843,315 | -0.68% |
| 2025-03-18 | 29.04 | 29.50 | 28.65 | 29.40 | 21.02 | qfq | 1,820,700 | 53,014,179 | 0.72% |
| 2025-03-17 | 28.38 | 29.30 | 28.21 | 29.19 | 20.87 | qfq | 2,964,900 | 85,840,767 | 3.66% |
| 2025-03-14 | 27.42 | 29.48 | 27.42 | 28.16 | 20.14 | qfq | 3,447,061 | 98,313,811 | 1.77% |
| 2025-03-13 | 26.02 | 27.75 | 26.00 | 27.67 | 19.79 | qfq | 3,872,200 | 104,378,810 | 6.42% |
| 2025-03-12 | 25.77 | 26.25 | 25.53 | 26.00 | 18.59 | qfq | 952,350 | 24,727,015 | 1.88% |
| 2025-03-11 | 25.51 | 25.74 | 25.15 | 25.52 | 18.25 | qfq | 1,018,000 | 25,856,317 | -0.78% |
| 2025-03-10 | 26.00 | 26.19 | 25.53 | 25.72 | 18.39 | qfq | 1,185,399 | 30,543,418 | -1.08% |
| 2025-03-07 | 26.45 | 26.82 | 25.98 | 26.00 | 18.59 | qfq | 1,150,200 | 30,101,495 | -1.63% |
| 2025-03-06 | 26.88 | 26.92 | 26.35 | 26.43 | 18.90 | qfq | 1,019,300 | 27,052,810 | -1.64% |
| 2025-03-05 | 26.20 | 26.98 | 26.01 | 26.87 | 19.21 | qfq | 1,139,788 | 30,177,869 | 2.36% |
| 2025-03-04 | 26.23 | 26.80 | 25.98 | 26.25 | 18.77 | qfq | 1,154,800 | 30,280,948 | -1.06% |
| 2025-03-03 | 25.39 | 26.85 | 25.39 | 26.53 | 18.97 | qfq | 2,002,100 | 52,682,591 | 5.03% |
| 2025-02-28 | 26.41 | 26.52 | 25.21 | 25.26 | 18.06 | qfq | 1,767,700 | 45,389,104 | -5.04% |
| 2025-02-27 | 26.99 | 27.20 | 26.08 | 26.60 | 19.02 | qfq | 2,493,100 | 66,383,355 | -1.92% |
| 2025-02-26 | 27.60 | 27.90 | 26.36 | 27.12 | 19.39 | qfq | 3,155,418 | 84,936,152 | -2.83% |
| 2025-02-25 | 29.00 | 29.27 | 27.69 | 27.91 | 19.96 | qfq | 3,159,827 | 89,937,203 | -4.71% |
| 2025-02-24 | 28.83 | 31.04 | 28.40 | 29.29 | 20.94 | qfq | 4,098,282 | 121,261,447 | 2.52% |
| 2025-02-21 | 28.45 | 28.74 | 27.94 | 28.57 | 20.43 | qfq | 1,372,100 | 38,752,687 | 0.78% |
| 2025-02-20 | 28.15 | 29.38 | 28.07 | 28.35 | 20.27 | qfq | 1,778,900 | 51,118,278 | 0.71% |
| 2025-02-19 | 28.08 | 28.59 | 27.70 | 28.15 | 20.13 | qfq | 1,206,100 | 33,928,176 | 0.11% |
| 2025-02-18 | 27.55 | 28.40 | 27.28 | 28.12 | 20.11 | qfq | 1,263,600 | 35,400,595 | 1.33% |
| 2025-02-17 | 28.21 | 28.21 | 27.40 | 27.75 | 19.84 | qfq | 1,186,291 | 32,843,216 | -1.25% |
| 2025-02-14 | 26.67 | 28.15 | 26.43 | 28.10 | 20.09 | qfq | 2,912,999 | 78,788,954 | 5.36% |
| 2025-02-13 | 28.82 | 29.28 | 26.50 | 26.67 | 19.07 | qfq | 3,678,650 | 103,588,139 | -7.40% |
| 2025-02-12 | 28.34 | 28.90 | 28.02 | 28.80 | 20.59 | qfq | 1,344,400 | 38,567,100 | 1.62% |
| 2025-02-11 | 27.81 | 28.70 | 27.80 | 28.34 | 20.27 | qfq | 1,604,100 | 45,361,294 | 1.36% |
| 2025-02-10 | 27.26 | 28.04 | 27.26 | 27.96 | 19.99 | qfq | 1,304,300 | 36,390,586 | 2.64% |
| 2025-02-07 | 27.23 | 27.69 | 26.81 | 27.24 | 19.48 | qfq | 1,151,100 | 31,407,465 | 0.59% |
| 2025-02-06 | 27.29 | 27.50 | 26.81 | 27.08 | 19.36 | qfq | 869,250 | 23,572,651 | 0.18% |
| 2025-02-05 | 27.30 | 27.30 | 26.52 | 27.03 | 19.33 | qfq | 1,018,370 | 27,392,341 | 1.65% |
| 2025-01-27 | 25.35 | 26.88 | 25.35 | 26.59 | 19.01 | qfq | 1,731,100 | 45,372,202 | 5.94% |
| 2025-01-24 | 25.65 | 25.97 | 25.05 | 25.10 | 17.95 | qfq | 1,195,700 | 30,188,559 | -2.22% |
| 2025-01-23 | 26.00 | 26.48 | 25.65 | 25.67 | 18.36 | qfq | 897,900 | 23,355,227 | -0.85% |
| 2025-01-22 | 26.06 | 26.19 | 25.43 | 25.89 | 18.51 | qfq | 1,026,800 | 26,474,179 | -2.01% |
| 2025-01-21 | 26.80 | 26.80 | 26.05 | 26.42 | 18.89 | qfq | 756,200 | 19,893,208 | -0.97% |
| 2025-01-20 | 27.75 | 27.75 | 26.61 | 26.68 | 19.08 | qfq | 1,755,320 | 47,301,362 | -2.98% |
| 2025-01-17 | 27.58 | 28.20 | 27.44 | 27.50 | 19.66 | qfq | 1,211,200 | 33,630,931 | -1.08% |
| 2025-01-16 | 27.57 | 27.98 | 27.30 | 27.80 | 19.88 | qfq | 1,108,900 | 30,690,564 | 0.69% |
| 2025-01-15 | 27.71 | 28.18 | 27.57 | 27.61 | 19.74 | qfq | 1,646,900 | 45,824,171 | -0.65% |
| 2025-01-14 | 27.20 | 27.90 | 26.82 | 27.79 | 19.87 | qfq | 2,003,251 | 55,095,254 | 1.57% |
| 2025-01-13 | 27.01 | 27.60 | 26.40 | 27.36 | 19.56 | qfq | 2,040,700 | 55,331,724 | -1.94% |
| 2025-01-10 | 26.87 | 29.29 | 26.87 | 27.90 | 19.95 | qfq | 3,840,000 | 108,922,750 | 3.26% |
| 2025-01-09 | 27.38 | 27.62 | 26.94 | 27.02 | 19.32 | qfq | 1,518,207 | 41,383,886 | -1.46% |
| 2025-01-08 | 27.62 | 27.90 | 26.50 | 27.42 | 19.61 | qfq | 1,570,024 | 42,467,169 | -0.40% |
| 2025-01-07 | 26.10 | 28.12 | 25.88 | 27.53 | 19.69 | qfq | 2,002,700 | 54,211,631 | 5.64% |
| 2025-01-06 | 25.50 | 26.08 | 25.06 | 26.06 | 18.64 | qfq | 804,400 | 20,699,881 | 3.41% |
| 2025-01-03 | 27.01 | 27.28 | 25.06 | 25.20 | 18.02 | qfq | 1,445,200 | 37,304,143 | -6.39% |
| 2025-01-02 | 27.13 | 27.70 | 26.51 | 26.92 | 19.25 | qfq | 1,533,815 | 41,677,987 | -1.75% |
| 2024-12-31 | 27.50 | 27.60 | 26.86 | 27.40 | 19.59 | qfq | 1,714,456 | 46,620,476 | 0.74% |
| 2024-12-30 | 25.99 | 27.39 | 25.99 | 27.20 | 19.45 | qfq | 3,043,285 | 81,872,070 | 3.54% |
| 2024-12-27 | 26.29 | 26.35 | 25.84 | 26.27 | 18.79 | qfq | 1,210,400 | 31,557,864 | 0.23% |
| 2024-12-26 | 25.98 | 26.37 | 25.52 | 26.21 | 18.74 | qfq | 1,460,927 | 38,171,785 | 0.81% |
| 2024-12-25 | 26.16 | 26.44 | 25.10 | 26.00 | 18.59 | qfq | 1,904,500 | 48,951,188 | -1.07% |
| 2024-12-24 | 26.08 | 27.25 | 25.81 | 26.28 | 18.79 | qfq | 3,121,900 | 82,293,892 | -1.17% |
| 2024-12-23 | 25.15 | 27.25 | 24.90 | 26.59 | 19.01 | qfq | 5,150,497 | 135,270,974 | 5.52% |
| 2024-12-20 | 25.69 | 26.49 | 24.12 | 25.20 | 18.02 | qfq | 4,652,250 | 118,319,687 | -3.85% |
| 2024-12-19 | 28.15 | 28.15 | 24.89 | 26.21 | 18.74 | qfq | 7,658,597 | 199,068,460 | -7.52% |
| 2024-12-18 | 24.62 | 29.00 | 24.62 | 28.34 | 20.27 | qfq | 9,821,519 | 273,298,511 | 17.25% |
| 2024-12-17 | 25.09 | 25.38 | 23.60 | 24.17 | 17.28 | qfq | 2,385,000 | 58,073,113 | -3.67% |
| 2024-12-16 | 23.68 | 25.74 | 23.40 | 25.09 | 17.94 | qfq | 3,474,985 | 86,567,552 | 5.46% |
| 2024-12-13 | 23.20 | 24.25 | 22.85 | 23.79 | 17.01 | qfq | 2,239,500 | 52,722,163 | 2.54% |
| 2024-12-12 | 23.31 | 23.51 | 22.85 | 23.20 | 16.59 | qfq | 2,078,800 | 48,207,863 | 0.04% |
| 2024-12-11 | 23.33 | 23.88 | 22.50 | 23.19 | 16.58 | qfq | 2,187,607 | 50,488,663 | -0.69% |
| 2024-12-10 | 23.99 | 24.39 | 22.83 | 23.35 | 16.70 | qfq | 1,439,000 | 33,690,825 | -0.17% |
| 2024-12-09 | 24.59 | 24.63 | 23.25 | 23.39 | 16.73 | qfq | 1,786,165 | 42,328,553 | -5.27% |
| 2024-12-06 | 25.99 | 25.99 | 24.01 | 24.69 | 17.66 | qfq | 2,379,327 | 59,600,982 | -4.56% |
| 2024-12-05 | 25.35 | 26.30 | 24.81 | 25.87 | 18.50 | qfq | 2,029,700 | 51,920,147 | 2.05% |
| 2024-12-04 | 24.90 | 25.48 | 24.62 | 25.35 | 18.13 | qfq | 1,661,150 | 41,511,221 | 1.85% |
| 2024-12-03 | 25.00 | 25.49 | 24.71 | 24.89 | 17.80 | qfq | 1,352,600 | 33,848,171 | -0.84% |
| 2024-12-02 | 25.43 | 25.93 | 24.60 | 25.10 | 17.95 | qfq | 1,775,100 | 44,322,893 | -0.79% |
| 2024-11-29 | 25.30 | 25.94 | 24.84 | 25.30 | 18.09 | qfq | 1,801,446 | 45,485,916 | 0.92% |
| 2024-11-28 | 25.00 | 25.49 | 24.60 | 25.07 | 17.93 | qfq | 1,020,792 | 25,583,185 | -0.95% |
| 2024-11-27 | 26.00 | 26.03 | 24.41 | 25.31 | 18.10 | qfq | 2,038,600 | 50,834,930 | -2.28% |
| 2024-11-26 | 25.42 | 26.44 | 25.42 | 25.90 | 18.52 | qfq | 2,380,696 | 61,861,132 | 1.93% |
| 2024-11-25 | 24.68 | 25.50 | 24.50 | 25.41 | 18.17 | qfq | 1,962,513 | 49,123,922 | 3.42% |
| 2024-11-22 | 25.08 | 25.78 | 24.41 | 24.57 | 17.57 | qfq | 2,629,920 | 65,931,623 | -2.81% |
| 2024-11-21 | 24.40 | 25.47 | 24.00 | 25.28 | 18.08 | qfq | 3,951,765 | 98,163,717 | 4.81% |
| 2024-11-20 | 24.12 | 24.52 | 23.44 | 24.12 | 17.25 | qfq | 3,120,252 | 75,245,314 | 0.50% |
| 2024-11-19 | 23.76 | 24.50 | 23.23 | 24.00 | 17.16 | qfq | 3,225,920 | 77,272,248 | 1.31% |
| 2024-11-18 | 23.67 | 24.50 | 23.03 | 23.69 | 16.94 | qfq | 2,492,500 | 59,153,036 | -0.42% |
| 2024-11-15 | 23.83 | 24.98 | 23.53 | 23.79 | 17.01 | qfq | 2,226,020 | 53,754,935 | -0.42% |
| 2024-11-14 | 24.85 | 25.88 | 23.85 | 23.89 | 17.08 | qfq | 4,046,256 | 101,665,928 | -3.86% |
| 2024-11-13 | 23.93 | 24.85 | 23.10 | 24.85 | 17.77 | qfq | 2,398,600 | 57,603,344 | 7.07% |
| 2024-11-12 | 23.50 | 24.33 | 23.11 | 23.21 | 16.60 | qfq | 1,470,600 | 34,889,826 | -0.47% |
| 2024-11-11 | 23.97 | 23.97 | 22.65 | 23.32 | 16.68 | qfq | 1,582,008 | 36,635,156 | -1.89% |
| 2024-11-08 | 23.50 | 24.28 | 23.19 | 23.77 | 17.00 | qfq | 1,367,800 | 32,598,211 | 2.02% |
| 2024-11-07 | 22.67 | 23.59 | 22.67 | 23.30 | 16.66 | qfq | 1,891,021 | 43,968,410 | 1.84% |
| 2024-11-06 | 23.57 | 23.76 | 22.73 | 22.88 | 16.36 | qfq | 1,513,000 | 35,066,200 | -2.89% |
| 2024-11-05 | 23.57 | 24.24 | 22.89 | 23.56 | 16.85 | qfq | 2,021,100 | 47,440,126 | 1.99% |
| 2024-11-04 | 21.30 | 23.45 | 21.30 | 23.10 | 16.52 | qfq | 2,084,500 | 46,551,531 | 9.58% |
| 2024-11-01 | 23.02 | 23.57 | 21.08 | 21.08 | 15.07 | qfq | 2,552,872 | 56,437,901 | -9.37% |
| 2024-10-31 | 23.17 | 23.94 | 22.50 | 23.26 | 16.63 | qfq | 2,240,198 | 52,187,572 | -1.40% |
| 2024-10-30 | 22.00 | 23.60 | 21.80 | 23.59 | 16.87 | qfq | 3,333,000 | 75,790,045 | 5.41% |
| 2024-10-29 | 21.31 | 22.66 | 20.78 | 22.38 | 16.00 | qfq | 4,045,719 | 88,403,440 | 6.57% |
| 2024-10-28 | 19.42 | 21.00 | 19.33 | 21.00 | 15.02 | qfq | 3,283,700 | 66,906,010 | 7.69% |
| 2024-10-25 | 20.50 | 21.22 | 19.48 | 19.50 | 13.94 | qfq | 3,386,702 | 67,806,773 | -2.69% |
| 2024-10-24 | 19.80 | 20.88 | 19.02 | 20.04 | 14.33 | qfq | 3,536,773 | 70,329,845 | 4.27% |
| 2024-10-23 | 17.86 | 20.20 | 17.63 | 19.22 | 13.74 | qfq | 3,710,200 | 71,101,580 | 7.55% |
| 2024-10-22 | 17.35 | 17.87 | 17.13 | 17.87 | 12.78 | qfq | 1,192,300 | 21,027,085 | 3.06% |
| 2024-10-21 | 17.24 | 17.50 | 16.90 | 17.34 | 12.40 | qfq | 1,462,000 | 25,226,140 | 0.76% |
| 2024-10-18 | 16.90 | 17.42 | 16.76 | 17.21 | 12.31 | qfq | 1,131,206 | 19,399,578 | 1.83% |
| 2024-10-17 | 17.27 | 17.49 | 16.80 | 16.90 | 12.08 | qfq | 810,800 | 13,939,520 | -1.17% |
| 2024-10-16 | 16.82 | 17.29 | 16.58 | 17.10 | 12.23 | qfq | 745,300 | 12,720,382 | 0.35% |
| 2024-10-15 | 17.01 | 17.50 | 16.80 | 17.04 | 12.19 | qfq | 985,300 | 16,933,127 | 0.18% |
| 2024-10-14 | 16.67 | 17.08 | 16.38 | 17.01 | 12.16 | qfq | 650,825 | 10,944,829 | 2.10% |
| 2024-10-11 | 17.32 | 17.45 | 16.36 | 16.66 | 11.91 | qfq | 1,043,125 | 17,484,484 | -3.87% |
| 2024-10-10 | 16.82 | 17.77 | 16.68 | 17.33 | 12.39 | qfq | 1,312,300 | 22,681,674 | 3.15% |
| 2024-10-09 | 18.80 | 18.80 | 16.78 | 16.80 | 12.01 | qfq | 1,801,076 | 31,733,083 | -12.09% |
| 2024-10-08 | 21.00 | 21.00 | 18.88 | 19.11 | 13.67 | qfq | 2,773,080 | 54,105,051 | 7.66% |
| 2024-09-30 | 16.48 | 18.18 | 16.15 | 17.75 | 12.69 | qfq | 1,831,828 | 31,259,883 | 13.13% |
| 2024-09-27 | 15.37 | 16.25 | 15.05 | 15.69 | 11.22 | qfq | 1,370,846 | 21,505,530 | 4.60% |
| 2024-09-26 | 14.71 | 15.20 | 14.50 | 15.00 | 10.73 | qfq | 767,900 | 11,390,190 | 3.45% |
| 2024-09-25 | 14.44 | 14.75 | 14.39 | 14.50 | 10.37 | qfq | 562,000 | 8,188,124 | 1.47% |
| 2024-09-24 | 13.98 | 14.30 | 13.66 | 14.29 | 10.22 | qfq | 532,028 | 7,464,299 | 4.08% |
| 2024-09-23 | 13.86 | 13.86 | 13.57 | 13.73 | 9.82 | qfq | 311,650 | 4,261,462 | 0.37% |
| 2024-09-20 | 14.00 | 14.09 | 13.56 | 13.68 | 9.78 | qfq | 444,200 | 6,097,651 | -1.94% |
| 2024-09-19 | 13.51 | 14.15 | 13.41 | 13.95 | 9.98 | qfq | 618,000 | 8,554,512 | 4.26% |
| 2024-09-18 | 13.82 | 13.82 | 13.13 | 13.38 | 9.57 | qfq | 567,800 | 7,598,428 | -2.62% |
| 2024-09-13 | 14.29 | 14.29 | 13.74 | 13.74 | 9.83 | qfq | 822,000 | 11,419,380 | -2.28% |
| 2024-09-12 | 14.41 | 14.57 | 14.06 | 14.06 | 10.05 | qfq | 426,700 | 6,076,102 | 0.72% |
| 2024-09-11 | 14.35 | 14.37 | 13.91 | 13.96 | 9.98 | qfq | 511,400 | 7,205,339 | -2.65% |
| 2024-09-10 | 14.11 | 14.49 | 13.93 | 14.34 | 10.25 | qfq | 357,000 | 5,059,255 | 1.56% |
| 2024-09-09 | 14.19 | 14.45 | 13.60 | 14.12 | 10.10 | qfq | 494,100 | 6,999,488 | -0.28% |
| 2024-09-06 | 14.65 | 14.78 | 14.13 | 14.16 | 10.13 | qfq | 441,000 | 6,335,071 | -3.28% |
| 2024-09-05 | 14.66 | 14.79 | 14.53 | 14.64 | 10.47 | qfq | 270,046 | 3,954,902 | 0.34% |
| 2024-09-04 | 14.60 | 14.89 | 14.50 | 14.59 | 10.43 | qfq | 445,000 | 6,531,394 | -1.95% |
| 2024-09-03 | 14.72 | 14.95 | 14.66 | 14.88 | 10.64 | qfq | 296,100 | 4,389,001 | 1.09% |
| 2024-09-02 | 14.78 | 14.95 | 14.60 | 14.72 | 10.53 | qfq | 478,600 | 7,059,904 | 0.00% |
| 2024-08-30 | 14.76 | 15.05 | 14.72 | 14.72 | 10.53 | qfq | 620,200 | 9,219,646 | -0.20% |
| 2024-08-29 | 14.58 | 14.79 | 14.25 | 14.75 | 10.55 | qfq | 431,400 | 6,329,412 | 1.03% |
| 2024-08-28 | 14.15 | 14.74 | 14.11 | 14.60 | 10.44 | qfq | 544,900 | 7,929,227 | 2.17% |
| 2024-08-27 | 14.34 | 14.42 | 14.07 | 14.29 | 10.22 | qfq | 540,050 | 7,716,746 | -0.35% |
| 2024-08-26 | 13.71 | 14.35 | 13.71 | 14.34 | 10.25 | qfq | 734,265 | 10,418,400 | 3.91% |
| 2024-08-23 | 13.80 | 14.02 | 13.62 | 13.80 | 9.87 | qfq | 433,000 | 5,978,990 | -0.86% |
| 2024-08-22 | 14.33 | 14.37 | 13.71 | 13.92 | 9.95 | qfq | 521,900 | 7,354,362 | -2.11% |
| 2024-08-21 | 14.40 | 14.44 | 14.17 | 14.22 | 10.17 | qfq | 443,464 | 6,349,225 | -1.25% |
| 2024-08-20 | 14.66 | 14.86 | 14.30 | 14.40 | 10.30 | qfq | 371,200 | 5,376,804 | -2.17% |
| 2024-08-19 | 14.81 | 14.95 | 14.59 | 14.72 | 10.53 | qfq | 448,500 | 6,621,700 | -0.67% |
| 2024-08-16 | 15.26 | 15.35 | 14.81 | 14.82 | 10.60 | qfq | 819,011 | 12,290,435 | -2.31% |
| 2024-08-15 | 15.13 | 15.30 | 14.78 | 15.17 | 10.85 | qfq | 522,222 | 7,876,199 | 0.53% |
| 2024-08-14 | 15.33 | 15.52 | 15.02 | 15.09 | 10.79 | qfq | 439,600 | 6,694,903 | -1.50% |
| 2024-08-13 | 15.06 | 15.34 | 14.84 | 15.32 | 10.96 | qfq | 576,000 | 8,741,316 | 1.73% |
| 2024-08-12 | 15.21 | 15.64 | 14.98 | 15.06 | 10.77 | qfq | 456,000 | 6,884,820 | -1.25% |
| 2024-08-09 | 15.36 | 15.66 | 15.24 | 15.25 | 10.91 | qfq | 488,600 | 7,545,301 | -0.33% |
| 2024-08-08 | 15.19 | 15.48 | 15.03 | 15.30 | 10.94 | qfq | 505,011 | 7,710,560 | -0.65% |
| 2024-08-07 | 15.23 | 15.69 | 15.22 | 15.40 | 11.01 | qfq | 531,800 | 8,182,929 | 0.00% |
| 2024-08-06 | 15.22 | 15.58 | 15.20 | 15.40 | 11.01 | qfq | 559,549 | 8,587,920 | 2.26% |
| 2024-08-05 | 15.57 | 15.74 | 14.93 | 15.06 | 10.77 | qfq | 717,700 | 10,980,147 | -3.77% |
| 2024-08-02 | 15.75 | 16.02 | 15.52 | 15.65 | 11.19 | qfq | 557,800 | 8,795,587 | -1.39% |
| 2024-08-01 | 15.75 | 16.12 | 15.67 | 15.87 | 11.35 | qfq | 577,678 | 9,195,590 | 0.51% |
| 2024-07-31 | 15.49 | 15.88 | 15.31 | 15.79 | 11.29 | qfq | 766,400 | 11,976,673 | 2.00% |
| 2024-07-30 | 15.30 | 15.62 | 15.18 | 15.48 | 11.07 | qfq | 529,000 | 8,165,677 | 1.24% |
| 2024-07-29 | 15.21 | 15.54 | 14.96 | 15.29 | 10.93 | qfq | 491,800 | 7,515,781 | 0.72% |
| 2024-07-26 | 15.06 | 15.43 | 15.03 | 15.18 | 10.86 | qfq | 387,500 | 5,917,520 | 1.00% |
| 2024-07-25 | 14.88 | 15.33 | 14.56 | 15.03 | 10.75 | qfq | 687,733 | 10,305,509 | 1.01% |
| 2024-07-24 | 15.00 | 15.26 | 14.78 | 14.88 | 10.64 | qfq | 469,300 | 7,041,410 | -2.23% |
| 2024-07-23 | 15.58 | 15.85 | 15.13 | 15.22 | 10.88 | qfq | 419,800 | 6,502,238 | -2.12% |
| 2024-07-22 | 15.60 | 15.65 | 15.33 | 15.55 | 11.12 | qfq | 357,800 | 5,557,728 | 0.84% |
| 2024-07-19 | 15.31 | 15.60 | 15.19 | 15.42 | 11.03 | qfq | 368,400 | 5,677,898 | 0.72% |
| 2024-07-18 | 15.41 | 15.50 | 14.93 | 15.31 | 10.95 | qfq | 424,800 | 6,438,786 | -0.65% |
| 2024-07-17 | 15.44 | 15.73 | 15.31 | 15.41 | 11.02 | qfq | 716,600 | 11,094,738 | -0.84% |
| 2024-07-16 | 15.90 | 16.02 | 15.44 | 15.54 | 11.11 | qfq | 454,200 | 7,096,757 | -2.33% |
| 2024-07-15 | 16.20 | 16.31 | 15.70 | 15.91 | 11.38 | qfq | 689,228 | 10,944,500 | -2.63% |
| 2024-07-12 | 16.45 | 16.94 | 16.34 | 16.34 | 11.68 | qfq | 549,801 | 9,132,848 | -2.04% |
| 2024-07-11 | 16.40 | 16.78 | 16.18 | 16.68 | 11.93 | qfq | 650,200 | 10,809,056 | 3.86% |
| 2024-07-10 | 16.36 | 16.60 | 15.90 | 16.06 | 11.48 | qfq | 374,300 | 6,062,626 | -2.13% |
| 2024-07-09 | 16.24 | 16.45 | 15.60 | 16.41 | 11.73 | qfq | 594,900 | 9,564,610 | 2.24% |
| 2024-07-08 | 16.40 | 16.75 | 16.01 | 16.05 | 11.48 | qfq | 405,715 | 6,577,683 | -3.55% |
| 2024-07-05 | 16.42 | 16.70 | 16.21 | 16.64 | 11.90 | qfq | 377,800 | 6,233,236 | 1.03% |
| 2024-07-04 | 17.19 | 17.32 | 16.41 | 16.47 | 11.78 | qfq | 610,266 | 10,171,947 | -4.13% |
| 2024-07-03 | 17.24 | 17.45 | 16.90 | 17.18 | 12.29 | qfq | 413,000 | 7,109,193 | -1.09% |
| 2024-07-02 | 17.20 | 17.48 | 17.10 | 17.37 | 12.42 | qfq | 510,400 | 8,845,091 | 1.05% |
| 2024-07-01 | 17.15 | 17.39 | 16.86 | 17.19 | 12.29 | qfq | 480,600 | 8,235,087 | 0.06% |
| 2024-06-28 | 17.27 | 17.73 | 17.08 | 17.18 | 12.29 | qfq | 709,400 | 12,337,151 | -0.06% |
| 2024-06-27 | 17.62 | 17.75 | 17.06 | 17.19 | 12.29 | qfq | 529,266 | 9,242,629 | -2.39% |
| 2024-06-26 | 16.88 | 17.71 | 16.59 | 17.61 | 12.59 | qfq | 822,000 | 14,197,982 | 4.76% |
| 2024-06-25 | 16.59 | 16.97 | 16.44 | 16.81 | 12.02 | qfq | 690,600 | 11,579,071 | 2.00% |
| 2024-06-24 | 17.40 | 17.44 | 16.44 | 16.48 | 11.78 | qfq | 692,200 | 11,599,518 | -5.67% |
| 2024-06-21 | 17.45 | 17.76 | 17.13 | 17.47 | 12.49 | qfq | 616,400 | 10,814,734 | 0.11% |
| 2024-06-20 | 18.25 | 18.28 | 17.43 | 17.45 | 12.48 | qfq | 707,501 | 12,516,561 | -3.43% |
| 2024-06-19 | 17.95 | 18.30 | 17.81 | 18.07 | 12.92 | qfq | 585,200 | 10,561,571 | -0.39% |
| 2024-06-18 | 17.88 | 18.19 | 17.72 | 18.14 | 12.97 | qfq | 692,445 | 12,497,905 | 1.62% |
| 2024-06-17 | 17.92 | 18.17 | 17.72 | 17.85 | 12.76 | qfq | 677,200 | 12,098,651 | -0.39% |
| 2024-06-14 | 17.59 | 18.08 | 17.38 | 17.92 | 12.81 | qfq | 748,355 | 13,303,616 | 1.07% |
| 2024-06-13 | 17.80 | 18.17 | 17.68 | 17.73 | 12.68 | qfq | 842,100 | 14,997,461 | -1.12% |
| 2024-06-12 | 17.79 | 18.20 | 17.60 | 17.93 | 12.82 | qfq | 1,099,200 | 19,747,015 | 2.11% |
| 2024-06-11 | 17.34 | 17.69 | 16.86 | 17.56 | 12.56 | qfq | 933,900 | 16,090,186 | 1.21% |
| 2024-06-07 | 17.09 | 18.17 | 17.09 | 17.35 | 12.41 | qfq | 1,149,166 | 20,172,712 | 1.52% |
| 2024-06-06 | 17.50 | 18.82 | 16.86 | 17.09 | 12.22 | qfq | 2,056,200 | 36,249,615 | -2.34% |
| 2024-06-05 | 18.01 | 18.22 | 17.50 | 17.50 | 12.51 | qfq | 1,364,385 | 24,143,579 | -3.95% |
| 2024-06-04 | 18.90 | 19.06 | 17.68 | 18.22 | 13.03 | qfq | 1,793,101 | 32,434,250 | -4.86% |
| 2024-06-03 | 19.21 | 19.53 | 18.76 | 19.15 | 13.69 | qfq | 1,986,200 | 37,993,454 | -0.83% |
| 2024-05-31 | 20.27 | 20.75 | 19.27 | 19.31 | 13.81 | qfq | 2,686,900 | 53,432,447 | -5.57% |
| 2024-05-30 | 21.30 | 21.60 | 20.36 | 20.45 | 14.62 | qfq | 2,157,500 | 45,012,407 | -6.24% |
| 2024-05-29 | 20.72 | 21.88 | 20.02 | 21.81 | 15.60 | qfq | 3,381,015 | 70,712,897 | 2.54% |
| 2024-05-28 | 20.50 | 22.40 | 20.32 | 21.27 | 15.21 | qfq | 2,863,361 | 60,997,208 | 3.00% |
| 2024-05-27 | 21.36 | 23.10 | 20.20 | 20.65 | 14.77 | qfq | 3,848,800 | 83,464,970 | -5.66% |
| 2024-05-24 | 21.19 | 22.26 | 20.77 | 21.89 | 15.65 | qfq | 4,411,150 | 95,832,629 | 3.30% |
| 2024-05-23 | 20.82 | 21.53 | 20.37 | 21.19 | 15.15 | qfq | 3,156,266 | 65,889,175 | 0.05% |
| 2024-05-22 | 20.23 | 21.30 | 20.07 | 21.18 | 15.15 | qfq | 4,161,312 | 85,846,272 | 3.32% |
| 2024-05-21 | 20.88 | 20.90 | 20.01 | 20.50 | 14.66 | qfq | 4,561,633 | 92,817,045 | -4.43% |
| 2024-05-20 | 23.21 | 23.50 | 21.26 | 21.45 | 15.34 | qfq | 5,362,164 | 117,567,326 | -11.91% |
| 2024-05-17 | 21.57 | 25.50 | 21.03 | 24.35 | 17.41 | qfq | 7,333,495 | 173,182,097 | 8.80% |
| 2024-05-16 | 18.50 | 22.38 | 18.49 | 22.38 | 16.00 | qfq | 2,824,380 | 61,515,301 | 20.00% |
| 2024-05-15 | 17.50 | 19.50 | 17.48 | 18.65 | 13.34 | qfq | 1,680,629 | 31,265,185 | 5.61% |
| 2024-05-14 | 17.81 | 17.96 | 17.51 | 17.66 | 12.63 | qfq | 515,900 | 9,159,551 | 0.86% |
| 2024-05-13 | 17.97 | 18.00 | 17.18 | 17.51 | 12.52 | qfq | 706,500 | 12,415,052 | -3.47% |
| 2024-05-10 | 18.53 | 18.86 | 17.85 | 18.14 | 12.97 | qfq | 744,300 | 13,632,887 | -1.68% |
| 2024-05-09 | 18.20 | 18.65 | 18.20 | 18.45 | 13.19 | qfq | 431,391 | 7,962,866 | 1.43% |
| 2024-05-08 | 18.71 | 18.82 | 18.09 | 18.19 | 13.01 | qfq | 630,751 | 11,561,777 | -2.78% |
| 2024-05-07 | 18.72 | 18.95 | 18.41 | 18.71 | 13.38 | qfq | 660,451 | 12,314,574 | -0.53% |
| 2024-05-06 | 18.36 | 18.92 | 18.02 | 18.81 | 13.31 | qfq | 687,100 | 12,785,172 | 4.10% |
| 2024-04-30 | 17.70 | 18.30 | 17.64 | 18.07 | 12.78 | qfq | 882,900 | 15,885,905 | 1.29% |
| 2024-04-29 | 17.21 | 17.84 | 17.21 | 17.84 | 12.62 | qfq | 490,400 | 8,673,604 | 2.88% |
| 2024-04-26 | 17.16 | 17.44 | 16.80 | 17.34 | 12.27 | qfq | 555,415 | 9,542,599 | 0.76% |
| 2024-04-25 | 16.96 | 17.47 | 16.80 | 17.21 | 12.18 | qfq | 613,000 | 10,565,583 | 0.88% |
| 2024-04-24 | 16.12 | 17.15 | 16.12 | 17.06 | 12.07 | qfq | 959,083 | 16,181,988 | 5.44% |
| 2024-04-23 | 15.94 | 16.48 | 15.94 | 16.18 | 11.45 | qfq | 604,272 | 9,833,544 | 0.75% |
| 2024-04-22 | 15.73 | 16.57 | 15.40 | 16.06 | 11.36 | qfq | 1,133,917 | 18,228,273 | -1.95% |
| 2024-04-19 | 17.01 | 17.05 | 16.31 | 16.38 | 11.59 | qfq | 708,874 | 11,728,764 | -2.33% |
| 2024-04-18 | 16.22 | 17.00 | 15.75 | 16.77 | 11.87 | qfq | 1,249,474 | 20,643,036 | 2.63% |
| 2024-04-17 | 14.85 | 16.39 | 14.85 | 16.34 | 11.56 | qfq | 1,215,374 | 19,542,004 | 11.16% |
| 2024-04-16 | 16.53 | 16.66 | 14.70 | 14.70 | 10.40 | qfq | 1,418,685 | 21,572,336 | -12.86% |
| 2024-04-15 | 18.00 | 18.71 | 16.28 | 16.87 | 11.94 | qfq | 1,564,718 | 26,617,684 | -7.41% |
| 2024-04-12 | 18.33 | 19.05 | 18.20 | 18.22 | 12.89 | qfq | 1,022,401 | 18,919,317 | -0.65% |
| 2024-04-11 | 18.39 | 18.80 | 18.02 | 18.34 | 12.98 | qfq | 724,925 | 13,416,378 | 0.22% |
| 2024-04-10 | 18.75 | 18.83 | 17.96 | 18.30 | 12.95 | qfq | 829,700 | 15,232,997 | -3.43% |
| 2024-04-09 | 17.95 | 18.98 | 17.89 | 18.95 | 13.41 | qfq | 1,229,907 | 22,843,819 | 5.39% |
| 2024-04-08 | 19.22 | 19.34 | 17.90 | 17.98 | 12.72 | qfq | 884,821 | 16,191,105 | -4.87% |
| 2024-04-03 | 19.30 | 19.30 | 18.47 | 18.90 | 13.37 | qfq | 954,242 | 17,977,220 | -2.33% |
| 2024-04-02 | 19.50 | 19.57 | 19.04 | 19.35 | 13.69 | qfq | 1,139,255 | 22,002,857 | -0.72% |
| 2024-04-01 | 18.93 | 20.11 | 18.60 | 19.49 | 13.79 | qfq | 1,308,200 | 25,306,043 | 2.96% |
| 2024-03-29 | 18.55 | 19.12 | 18.40 | 18.93 | 13.39 | qfq | 1,045,552 | 19,679,166 | 2.10% |
| 2024-03-28 | 17.60 | 18.78 | 17.55 | 18.54 | 13.12 | qfq | 1,501,102 | 27,587,707 | 5.22% |
| 2024-03-27 | 18.38 | 18.50 | 17.45 | 17.62 | 12.47 | qfq | 894,800 | 15,948,284 | -4.13% |
| 2024-03-26 | 18.45 | 18.90 | 17.93 | 18.38 | 13.00 | qfq | 1,123,351 | 20,621,361 | 0.11% |
| 2024-03-25 | 19.17 | 19.40 | 18.27 | 18.36 | 12.99 | qfq | 1,683,966 | 31,838,718 | -5.36% |
| 2024-03-22 | 19.18 | 20.50 | 18.98 | 19.40 | 13.73 | qfq | 2,036,302 | 40,235,899 | 1.09% |
| 2024-03-21 | 19.90 | 20.00 | 18.60 | 19.19 | 13.58 | qfq | 1,413,301 | 27,014,855 | -0.98% |
| 2024-03-20 | 18.52 | 19.40 | 18.44 | 19.38 | 13.71 | qfq | 1,393,100 | 26,477,627 | 4.08% |
| 2024-03-19 | 18.49 | 18.80 | 18.40 | 18.62 | 13.17 | qfq | 995,600 | 18,501,246 | 0.92% |
| 2024-03-18 | 18.30 | 18.55 | 18.00 | 18.45 | 13.05 | qfq | 1,142,196 | 20,927,291 | 2.27% |
| 2024-03-15 | 17.77 | 18.22 | 17.45 | 18.04 | 12.76 | qfq | 562,394 | 10,061,710 | 1.58% |
| 2024-03-14 | 17.98 | 18.37 | 17.37 | 17.76 | 12.57 | qfq | 631,000 | 11,223,489 | -1.61% |
| 2024-03-13 | 17.93 | 18.45 | 17.50 | 18.05 | 12.77 | qfq | 1,205,960 | 21,657,330 | -0.17% |
| 2024-03-12 | 17.38 | 18.20 | 17.06 | 18.08 | 12.79 | qfq | 1,319,927 | 23,308,784 | 5.12% |
| 2024-03-11 | 16.94 | 17.24 | 16.71 | 17.20 | 12.17 | qfq | 557,762 | 9,513,795 | 1.42% |
| 2024-03-08 | 16.60 | 17.20 | 16.60 | 16.96 | 12.00 | qfq | 683,561 | 11,576,857 | 1.25% |
| 2024-03-07 | 16.93 | 17.30 | 16.69 | 16.75 | 11.85 | qfq | 740,641 | 12,575,766 | -0.06% |
| 2024-03-06 | 16.36 | 16.92 | 16.00 | 16.76 | 11.86 | qfq | 684,310 | 11,296,740 | 3.84% |
| 2024-03-05 | 16.73 | 16.74 | 16.12 | 16.14 | 11.42 | qfq | 769,600 | 12,594,704 | -3.53% |
| 2024-03-04 | 17.30 | 17.33 | 16.45 | 16.73 | 11.84 | qfq | 840,670 | 14,100,632 | -1.99% |
| 2024-03-01 | 17.09 | 17.38 | 16.76 | 17.07 | 12.08 | qfq | 922,630 | 15,735,195 | 0.41% |
| 2024-02-29 | 16.38 | 17.26 | 16.06 | 17.00 | 12.03 | qfq | 1,493,673 | 24,968,994 | 2.72% |
| 2024-02-28 | 18.39 | 18.98 | 16.55 | 16.55 | 11.71 | qfq | 2,013,135 | 35,484,288 | -9.96% |
| 2024-02-27 | 17.85 | 18.39 | 17.80 | 18.38 | 13.00 | qfq | 859,351 | 15,635,300 | 2.85% |
| 2024-02-26 | 17.85 | 18.50 | 17.41 | 17.87 | 12.64 | qfq | 1,251,700 | 22,402,405 | 0.96% |
| 2024-02-23 | 17.21 | 17.75 | 16.90 | 17.70 | 12.52 | qfq | 1,231,743 | 21,266,381 | 5.04% |
| 2024-02-22 | 15.97 | 16.88 | 15.66 | 16.85 | 11.92 | qfq | 1,542,415 | 25,305,546 | 6.24% |
| 2024-02-21 | 15.28 | 16.45 | 15.06 | 15.86 | 11.22 | qfq | 1,358,350 | 21,676,968 | 4.00% |
| 2024-02-20 | 14.90 | 15.45 | 14.60 | 15.25 | 10.79 | qfq | 1,151,210 | 17,430,297 | 2.83% |
| 2024-02-19 | 14.50 | 15.64 | 13.97 | 14.83 | 10.49 | qfq | 2,388,852 | 35,646,247 | 7.00% |
| 2024-02-08 | 12.22 | 14.44 | 11.74 | 13.86 | 9.81 | qfq | 1,928,499 | 25,054,192 | 15.12% |
| 2024-02-07 | 13.40 | 13.60 | 11.91 | 12.04 | 8.52 | qfq | 1,783,400 | 22,283,135 | -9.88% |
| 2024-02-06 | 13.73 | 14.15 | 11.83 | 13.36 | 9.45 | qfq | 2,373,888 | 30,178,631 | -2.69% |
| 2024-02-05 | 16.47 | 16.48 | 13.40 | 13.73 | 9.71 | qfq | 2,115,230 | 30,195,450 | -17.44% |
| 2024-02-02 | 17.74 | 18.63 | 15.62 | 16.63 | 11.77 | qfq | 1,758,701 | 29,642,896 | -5.99% |
| 2024-02-01 | 17.63 | 18.21 | 17.10 | 17.69 | 12.52 | qfq | 1,202,925 | 21,262,149 | -5.40% |
| 2024-01-31 | 19.38 | 20.06 | 18.51 | 18.70 | 13.23 | qfq | 891,034 | 17,066,391 | -6.92% |
| 2024-01-30 | 21.10 | 21.10 | 20.09 | 20.09 | 14.21 | qfq | 565,200 | 11,636,191 | -4.38% |
| 2024-01-29 | 22.10 | 22.55 | 20.97 | 21.01 | 14.86 | qfq | 495,600 | 10,586,056 | -5.15% |
| 2024-01-26 | 22.03 | 22.60 | 21.62 | 22.15 | 15.67 | qfq | 519,900 | 11,591,953 | -0.05% |
| 2024-01-25 | 21.02 | 22.16 | 20.70 | 22.16 | 15.68 | qfq | 625,100 | 13,541,862 | 5.73% |
| 2024-01-24 | 21.22 | 21.50 | 20.13 | 20.96 | 14.83 | qfq | 598,200 | 12,440,425 | 0.34% |
| 2024-01-23 | 21.67 | 21.67 | 20.04 | 20.89 | 14.78 | qfq | 780,500 | 16,203,742 | -1.65% |
| 2024-01-22 | 22.93 | 22.93 | 21.02 | 21.24 | 15.03 | qfq | 752,520 | 16,440,635 | -6.80% |
| 2024-01-19 | 23.08 | 23.27 | 22.65 | 22.79 | 16.12 | qfq | 484,220 | 11,091,896 | -1.30% |
| 2024-01-18 | 23.75 | 23.95 | 22.52 | 23.09 | 16.34 | qfq | 884,620 | 20,384,736 | -2.78% |
| 2024-01-17 | 24.21 | 24.38 | 23.58 | 23.75 | 16.80 | qfq | 773,120 | 18,634,619 | -1.41% |
| 2024-01-16 | 24.42 | 24.44 | 23.75 | 24.09 | 17.04 | qfq | 413,800 | 9,950,359 | -0.90% |
| 2024-01-15 | 24.89 | 24.89 | 24.12 | 24.31 | 17.20 | qfq | 682,701 | 16,674,007 | -2.09% |
| 2024-01-12 | 24.96 | 25.39 | 24.77 | 24.83 | 17.57 | qfq | 402,300 | 10,058,770 | -0.08% |
| 2024-01-11 | 24.50 | 24.93 | 24.37 | 24.85 | 17.58 | qfq | 425,480 | 10,502,654 | 1.22% |
| 2024-01-10 | 24.60 | 25.06 | 24.25 | 24.55 | 17.37 | qfq | 546,600 | 13,495,975 | -0.32% |
| 2024-01-09 | 24.73 | 24.99 | 24.31 | 24.63 | 17.43 | qfq | 431,108 | 10,605,351 | 0.12% |
| 2024-01-08 | 25.00 | 25.28 | 24.43 | 24.60 | 17.40 | qfq | 454,978 | 11,246,774 | -1.80% |
| 2024-01-05 | 25.48 | 25.59 | 24.96 | 25.05 | 17.72 | qfq | 339,580 | 8,558,134 | -1.26% |
| 2024-01-04 | 25.20 | 25.40 | 25.07 | 25.37 | 17.95 | qfq | 508,922 | 12,837,443 | 0.40% |
| 2024-01-03 | 25.68 | 25.68 | 25.11 | 25.27 | 17.88 | qfq | 369,291 | 9,330,164 | -1.60% |
| 2024-01-02 | 25.41 | 25.88 | 25.14 | 25.68 | 18.17 | qfq | 671,100 | 17,147,099 | 2.64% |
| 2023-12-29 | 24.65 | 25.09 | 24.46 | 25.02 | 17.70 | qfq | 440,475 | 10,954,883 | 1.25% |
| 2023-12-28 | 23.75 | 24.88 | 23.56 | 24.71 | 17.48 | qfq | 409,699 | 9,982,371 | 3.43% |
| 2023-12-27 | 23.70 | 24.37 | 23.61 | 23.89 | 16.90 | qfq | 429,300 | 10,243,019 | 0.67% |
| 2023-12-26 | 24.27 | 24.27 | 23.51 | 23.73 | 16.79 | qfq | 439,889 | 10,425,829 | -1.54% |
| 2023-12-25 | 24.88 | 24.88 | 23.88 | 24.10 | 17.05 | qfq | 617,989 | 14,873,397 | -1.31% |
| 2023-12-22 | 24.90 | 24.90 | 24.31 | 24.42 | 17.28 | qfq | 445,617 | 10,902,725 | -1.29% |
| 2023-12-21 | 24.90 | 24.90 | 23.99 | 24.74 | 17.50 | qfq | 551,500 | 13,481,207 | 0.73% |
| 2023-12-20 | 24.50 | 25.00 | 24.45 | 24.56 | 17.38 | qfq | 493,200 | 12,204,151 | 0.24% |
| 2023-12-19 | 24.39 | 24.67 | 24.06 | 24.50 | 17.33 | qfq | 491,100 | 11,966,381 | 1.07% |
| 2023-12-18 | 24.60 | 24.74 | 24.10 | 24.24 | 17.15 | qfq | 666,200 | 16,265,773 | -1.94% |
| 2023-12-15 | 24.91 | 25.14 | 24.56 | 24.72 | 17.49 | qfq | 328,400 | 8,132,443 | -0.08% |
| 2023-12-14 | 24.70 | 25.13 | 24.61 | 24.74 | 17.50 | qfq | 419,300 | 10,418,669 | 0.24% |
| 2023-12-13 | 24.82 | 25.05 | 24.50 | 24.68 | 17.46 | qfq | 482,500 | 11,945,770 | 0.12% |
| 2023-12-12 | 25.48 | 25.64 | 24.36 | 24.65 | 17.44 | qfq | 548,144 | 13,480,718 | -1.32% |
| 2023-12-11 | 24.58 | 25.15 | 24.52 | 24.98 | 17.67 | qfq | 902,622 | 22,384,954 | 1.09% |
| 2023-12-08 | 25.41 | 25.69 | 24.67 | 24.71 | 17.48 | qfq | 507,497 | 12,697,994 | -3.14% |
| 2023-12-07 | 25.55 | 25.72 | 25.18 | 25.51 | 18.05 | qfq | 634,100 | 16,132,584 | -0.20% |
| 2023-12-06 | 25.85 | 26.10 | 25.53 | 25.56 | 18.08 | qfq | 511,700 | 13,177,026 | 0.04% |
| 2023-12-05 | 25.71 | 26.16 | 25.55 | 25.55 | 18.08 | qfq | 446,600 | 11,500,530 | -1.58% |
| 2023-12-04 | 25.64 | 26.10 | 25.46 | 25.96 | 18.37 | qfq | 849,500 | 21,952,068 | 0.89% |
| 2023-12-01 | 26.68 | 26.68 | 25.55 | 25.73 | 18.20 | qfq | 1,028,375 | 26,582,250 | -2.17% |
| 2023-11-30 | 26.40 | 26.62 | 26.05 | 26.30 | 18.61 | qfq | 449,100 | 11,793,692 | -0.49% |
| 2023-11-29 | 26.70 | 26.74 | 26.43 | 26.43 | 18.70 | qfq | 401,800 | 10,681,463 | -0.64% |
| 2023-11-28 | 26.53 | 26.68 | 26.24 | 26.60 | 18.82 | qfq | 515,220 | 13,688,868 | 0.53% |
| 2023-11-27 | 25.94 | 26.70 | 25.94 | 26.46 | 18.72 | qfq | 510,200 | 13,437,134 | 0.53% |
| 2023-11-24 | 26.59 | 26.75 | 26.28 | 26.32 | 18.62 | qfq | 391,720 | 10,337,472 | -1.31% |
| 2023-11-23 | 26.49 | 26.72 | 26.24 | 26.67 | 18.87 | qfq | 478,200 | 12,692,975 | 0.98% |
| 2023-11-22 | 26.45 | 26.74 | 26.34 | 26.41 | 18.69 | qfq | 352,865 | 9,351,632 | -0.75% |
| 2023-11-21 | 26.73 | 26.95 | 26.55 | 26.61 | 18.83 | qfq | 520,262 | 13,937,959 | -0.04% |
| 2023-11-20 | 26.46 | 26.69 | 26.24 | 26.62 | 18.83 | qfq | 406,463 | 10,771,580 | 0.91% |
| 2023-11-17 | 26.35 | 26.62 | 26.11 | 26.38 | 18.66 | qfq | 464,300 | 12,270,927 | -0.11% |
| 2023-11-16 | 26.57 | 26.59 | 26.34 | 26.41 | 18.69 | qfq | 316,350 | 8,364,354 | -0.30% |
| 2023-11-15 | 26.13 | 26.54 | 26.13 | 26.49 | 18.74 | qfq | 412,787 | 10,889,960 | 1.34% |
| 2023-11-14 | 26.16 | 26.26 | 26.00 | 26.14 | 18.49 | qfq | 374,800 | 9,788,874 | 0.00% |
| 2023-11-13 | 25.86 | 26.20 | 25.86 | 26.14 | 18.49 | qfq | 497,900 | 12,969,106 | 0.46% |
| 2023-11-10 | 26.21 | 26.21 | 25.70 | 26.02 | 18.41 | qfq | 424,638 | 11,045,475 | 0.35% |
| 2023-11-09 | 25.98 | 26.25 | 25.80 | 25.93 | 18.35 | qfq | 524,989 | 13,643,201 | -0.19% |
| 2023-11-08 | 26.00 | 26.30 | 25.56 | 25.98 | 18.38 | qfq | 537,900 | 13,923,877 | 0.39% |
| 2023-11-07 | 26.44 | 26.44 | 25.16 | 25.88 | 18.31 | qfq | 724,050 | 18,601,953 | 0.31% |
| 2023-11-06 | 25.56 | 26.19 | 25.56 | 25.80 | 18.25 | qfq | 382,300 | 9,843,465 | 1.02% |
| 2023-11-03 | 25.20 | 25.87 | 25.11 | 25.54 | 18.07 | qfq | 550,889 | 14,145,403 | 1.23% |
| 2023-11-02 | 25.18 | 25.78 | 25.18 | 25.23 | 17.85 | qfq | 492,389 | 12,535,771 | -0.51% |
| 2023-11-01 | 24.93 | 25.50 | 24.92 | 25.36 | 17.94 | qfq | 1,008,800 | 25,521,302 | 1.44% |
| 2023-10-31 | 25.06 | 25.48 | 24.92 | 25.00 | 17.69 | qfq | 493,761 | 12,369,020 | -0.20% |
| 2023-10-30 | 25.01 | 25.24 | 24.80 | 25.05 | 17.72 | qfq | 874,263 | 21,891,688 | 0.56% |
| 2023-10-27 | 24.65 | 25.15 | 24.45 | 24.91 | 17.62 | qfq | 700,666 | 17,482,092 | -0.32% |
| 2023-10-26 | 25.30 | 25.30 | 24.49 | 24.99 | 17.68 | qfq | 663,500 | 16,452,776 | -0.87% |
| 2023-10-25 | 24.61 | 25.35 | 24.61 | 25.21 | 17.84 | qfq | 1,103,630 | 27,517,215 | 2.40% |
| 2023-10-24 | 23.37 | 24.71 | 23.26 | 24.62 | 17.42 | qfq | 1,545,664 | 37,523,525 | 8.27% |
| 2023-10-23 | 23.31 | 23.33 | 22.64 | 22.74 | 16.09 | qfq | 441,300 | 10,119,226 | -2.94% |
| 2023-10-20 | 23.78 | 23.99 | 23.31 | 23.43 | 16.58 | qfq | 399,700 | 9,395,795 | -1.10% |
| 2023-10-19 | 23.64 | 24.38 | 23.38 | 23.69 | 16.76 | qfq | 509,739 | 12,156,291 | -0.29% |
| 2023-10-18 | 24.00 | 24.33 | 23.72 | 23.76 | 16.81 | qfq | 284,889 | 6,790,935 | -1.98% |
| 2023-10-17 | 24.38 | 24.38 | 24.00 | 24.24 | 17.15 | qfq | 206,700 | 4,994,391 | 0.58% |
| 2023-10-16 | 24.28 | 24.49 | 23.97 | 24.10 | 17.05 | qfq | 392,998 | 9,506,236 | -0.95% |
| 2023-10-13 | 24.99 | 24.99 | 24.15 | 24.33 | 17.21 | qfq | 478,753 | 11,681,603 | -2.64% |
| 2023-10-12 | 24.46 | 25.05 | 24.24 | 24.99 | 17.68 | qfq | 509,579 | 12,605,679 | 2.33% |
| 2023-10-11 | 24.53 | 24.67 | 24.20 | 24.42 | 17.28 | qfq | 280,325 | 6,860,026 | -0.45% |
| 2023-10-10 | 24.76 | 25.10 | 24.45 | 24.53 | 17.36 | qfq | 315,813 | 7,799,200 | -0.81% |
| 2023-10-09 | 24.90 | 25.25 | 24.56 | 24.73 | 17.50 | qfq | 464,600 | 11,509,942 | -0.64% |
| 2023-09-28 | 25.10 | 25.27 | 24.86 | 24.89 | 17.61 | qfq | 353,900 | 8,857,885 | -0.84% |
| 2023-09-27 | 24.98 | 25.36 | 24.77 | 25.10 | 17.76 | qfq | 296,805 | 7,466,735 | 0.88% |
| 2023-09-26 | 25.30 | 25.40 | 24.80 | 24.88 | 17.60 | qfq | 255,105 | 6,386,249 | -1.62% |
| 2023-09-25 | 25.26 | 25.66 | 24.96 | 25.29 | 17.89 | qfq | 413,681 | 10,447,248 | 0.32% |
| 2023-09-22 | 24.85 | 25.32 | 24.56 | 25.21 | 17.84 | qfq | 415,200 | 10,372,028 | 1.86% |
| 2023-09-21 | 25.26 | 25.35 | 24.70 | 24.75 | 17.51 | qfq | 412,218 | 10,283,273 | -2.02% |
| 2023-09-20 | 25.50 | 25.55 | 25.00 | 25.26 | 17.87 | qfq | 432,308 | 10,901,427 | -0.36% |
| 2023-09-19 | 26.02 | 26.02 | 25.25 | 25.35 | 17.94 | qfq | 348,600 | 8,864,528 | -2.09% |
| 2023-09-18 | 25.53 | 26.25 | 25.20 | 25.89 | 18.32 | qfq | 589,000 | 15,200,602 | 1.41% |
| 2023-09-15 | 25.64 | 25.97 | 25.36 | 25.53 | 18.06 | qfq | 614,378 | 15,738,393 | -0.43% |
| 2023-09-14 | 25.97 | 26.02 | 25.42 | 25.64 | 18.14 | qfq | 549,300 | 14,108,942 | -1.35% |
| 2023-09-13 | 26.32 | 26.47 | 25.82 | 25.99 | 18.39 | qfq | 481,100 | 12,590,746 | -0.95% |
| 2023-09-12 | 26.39 | 26.66 | 26.15 | 26.24 | 18.57 | qfq | 520,200 | 13,732,188 | -0.30% |
| 2023-09-11 | 26.12 | 26.49 | 25.80 | 26.32 | 18.62 | qfq | 550,800 | 14,442,737 | 0.73% |
| 2023-09-08 | 26.12 | 26.39 | 26.00 | 26.13 | 18.49 | qfq | 291,934 | 7,640,080 | -0.27% |
| 2023-09-07 | 26.70 | 26.70 | 26.10 | 26.20 | 18.54 | qfq | 450,800 | 11,912,398 | -1.69% |
| 2023-09-06 | 26.11 | 26.65 | 25.80 | 26.65 | 18.86 | qfq | 639,218 | 16,860,819 | 2.07% |
| 2023-09-05 | 26.20 | 26.36 | 25.98 | 26.11 | 18.47 | qfq | 460,700 | 12,018,717 | -0.08% |
| 2023-09-04 | 26.49 | 26.90 | 25.98 | 26.13 | 18.49 | qfq | 635,966 | 16,650,312 | -1.10% |
| 2023-09-01 | 27.00 | 27.00 | 26.30 | 26.42 | 18.69 | qfq | 480,600 | 12,741,886 | -1.45% |
| 2023-08-31 | 27.00 | 27.10 | 26.57 | 26.81 | 18.97 | qfq | 374,200 | 10,020,938 | -0.67% |
| 2023-08-30 | 27.29 | 27.69 | 26.78 | 26.99 | 19.10 | qfq | 940,500 | 25,422,328 | -0.41% |
| 2023-08-29 | 25.30 | 27.20 | 25.30 | 27.10 | 19.17 | qfq | 1,729,748 | 45,924,921 | 7.11% |
| 2023-08-28 | 25.85 | 26.23 | 25.20 | 25.30 | 17.90 | qfq | 880,900 | 22,662,608 | 2.39% |
| 2023-08-25 | 25.03 | 26.00 | 24.57 | 24.71 | 17.48 | qfq | 911,729 | 23,064,882 | -1.08% |
| 2023-08-24 | 25.79 | 25.79 | 23.33 | 24.98 | 17.67 | qfq | 1,512,300 | 36,996,351 | -2.57% |
| 2023-08-23 | 26.90 | 26.91 | 25.52 | 25.64 | 18.14 | qfq | 1,061,619 | 27,765,489 | -4.22% |
| 2023-08-22 | 26.50 | 26.79 | 26.10 | 26.77 | 18.94 | qfq | 1,268,500 | 33,680,215 | 1.06% |
| 2023-08-21 | 25.80 | 26.66 | 25.76 | 26.49 | 18.74 | qfq | 1,165,287 | 30,735,560 | 3.84% |
| 2023-08-18 | 26.16 | 26.39 | 25.50 | 25.51 | 18.05 | qfq | 1,002,180 | 25,919,601 | -2.26% |
| 2023-08-17 | 26.51 | 26.70 | 25.82 | 26.10 | 18.47 | qfq | 948,900 | 24,944,964 | -1.73% |
| 2023-08-16 | 27.10 | 27.10 | 26.20 | 26.56 | 18.79 | qfq | 771,600 | 20,474,753 | -1.59% |
| 2023-08-15 | 27.10 | 27.10 | 26.36 | 26.99 | 19.10 | qfq | 605,900 | 16,221,798 | 0.22% |
| 2023-08-14 | 27.80 | 27.80 | 26.67 | 26.93 | 19.05 | qfq | 516,300 | 13,909,711 | -1.79% |
| 2023-08-11 | 27.60 | 27.64 | 27.20 | 27.42 | 19.40 | qfq | 485,278 | 13,286,349 | -0.69% |
| 2023-08-10 | 27.89 | 27.89 | 27.15 | 27.61 | 19.53 | qfq | 874,700 | 24,048,139 | -0.68% |
| 2023-08-09 | 27.09 | 27.80 | 26.77 | 27.80 | 19.67 | qfq | 1,467,770 | 40,173,282 | 1.76% |
| 2023-08-08 | 27.88 | 27.88 | 26.74 | 27.32 | 19.33 | qfq | 1,247,789 | 33,808,740 | -1.30% |
| 2023-08-07 | 27.86 | 28.20 | 27.30 | 27.68 | 19.58 | qfq | 1,428,480 | 39,620,145 | -0.61% |
| 2023-08-04 | 27.30 | 28.00 | 26.92 | 27.85 | 19.70 | qfq | 2,659,987 | 73,135,543 | 0.91% |
| 2023-08-03 | 26.80 | 28.50 | 26.45 | 27.60 | 19.53 | qfq | 3,055,562 | 83,847,516 | 2.22% |
| 2023-08-02 | 26.16 | 27.21 | 26.16 | 27.00 | 19.10 | qfq | 1,901,059 | 50,880,887 | 2.47% |
| 2023-08-01 | 25.74 | 26.38 | 25.47 | 26.35 | 18.64 | qfq | 1,058,102 | 27,540,156 | 1.93% |
| 2023-07-31 | 26.22 | 26.76 | 25.81 | 25.85 | 18.29 | qfq | 608,200 | 15,881,652 | -0.58% |
| 2023-07-28 | 25.80 | 26.32 | 25.55 | 26.00 | 18.40 | qfq | 771,300 | 20,086,031 | 0.31% |
| 2023-07-27 | 26.85 | 26.88 | 25.90 | 25.92 | 18.34 | qfq | 656,400 | 17,270,811 | -2.70% |
| 2023-07-26 | 26.25 | 26.80 | 26.02 | 26.64 | 18.85 | qfq | 690,300 | 18,275,550 | 1.49% |
| 2023-07-25 | 26.02 | 26.38 | 25.95 | 26.25 | 18.57 | qfq | 538,886 | 14,089,871 | 1.43% |
| 2023-07-24 | 25.80 | 26.20 | 25.68 | 25.88 | 18.31 | qfq | 325,600 | 8,433,127 | -0.04% |
| 2023-07-21 | 26.20 | 26.21 | 25.89 | 25.89 | 18.32 | qfq | 404,200 | 10,507,746 | -0.80% |
| 2023-07-20 | 26.17 | 26.47 | 25.95 | 26.10 | 18.47 | qfq | 759,888 | 19,941,669 | 0.35% |
| 2023-07-19 | 26.11 | 26.34 | 25.88 | 26.01 | 18.40 | qfq | 265,600 | 6,918,370 | -0.38% |
| 2023-07-18 | 25.88 | 26.22 | 25.70 | 26.11 | 18.47 | qfq | 401,700 | 10,472,487 | 0.81% |