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
华业香料300886.SZ
最近收盘价20.922026-07-17
最近交易日2026-07-17
成交量（股）2,262,418
成交额（元）48,196,588
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-29 | 2026-07-06 | cash_dividend | 0.049787 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-10-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.0996751 | — | — | — | 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 | 21.37 | 21.98 | 20.62 | 20.92 | 20.92 | qfq | 2,262,418 | 48,196,588 | -1.83% |
| 2026-07-16 | 21.00 | 21.75 | 20.82 | 21.31 | 21.31 | qfq | 1,614,030 | 34,497,307 | 0.61% |
| 2026-07-15 | 20.86 | 21.55 | 20.58 | 21.18 | 21.18 | qfq | 1,713,230 | 36,094,878 | 1.92% |
| 2026-07-14 | 20.73 | 20.98 | 20.07 | 20.78 | 20.78 | qfq | 2,319,050 | 47,790,130 | -0.05% |
| 2026-07-13 | 22.23 | 22.88 | 20.79 | 20.79 | 20.79 | qfq | 3,826,456 | 83,203,214 | -6.60% |
| 2026-07-10 | 20.76 | 23.18 | 20.11 | 22.26 | 22.26 | qfq | 4,055,174 | 90,556,711 | 7.23% |
| 2026-07-09 | 20.52 | 20.93 | 20.18 | 20.76 | 20.76 | qfq | 1,702,600 | 34,980,494 | 0.10% |
| 2026-07-08 | 20.43 | 21.02 | 20.10 | 20.74 | 20.74 | qfq | 1,820,300 | 37,602,035 | 1.27% |
| 2026-07-07 | 21.11 | 21.11 | 20.00 | 20.48 | 20.48 | qfq | 1,594,750 | 32,443,261 | -2.38% |
| 2026-07-06 | 21.08 | 21.44 | 20.83 | 20.98 | 20.98 | qfq | 1,520,871 | 32,038,692 | -0.47% |
| 2026-07-03 | 20.69 | 21.20 | 20.53 | 21.08 | 21.03 | qfq | 1,894,044 | 39,683,358 | 2.68% |
| 2026-07-02 | 20.61 | 21.17 | 20.42 | 20.53 | 20.48 | qfq | 1,643,723 | 34,140,536 | 0.34% |
| 2026-07-01 | 19.84 | 20.85 | 19.78 | 20.46 | 20.41 | qfq | 1,508,270 | 30,582,139 | 2.81% |
| 2026-06-30 | 19.95 | 20.15 | 19.40 | 19.90 | 19.85 | qfq | 1,301,100 | 25,770,502 | 0.35% |
| 2026-06-29 | 20.13 | 20.16 | 19.00 | 19.83 | 19.78 | qfq | 1,795,881 | 35,238,509 | -0.50% |
| 2026-06-26 | 20.28 | 20.28 | 19.55 | 19.93 | 19.88 | qfq | 1,300,800 | 25,856,947 | -1.73% |
| 2026-06-25 | 20.91 | 20.91 | 20.01 | 20.28 | 20.23 | qfq | 1,734,717 | 35,226,274 | -3.01% |
| 2026-06-24 | 21.90 | 22.01 | 20.70 | 20.91 | 20.86 | qfq | 1,801,068 | 38,157,541 | -4.13% |
| 2026-06-23 | 21.69 | 22.41 | 21.45 | 21.81 | 21.76 | qfq | 1,967,132 | 43,396,500 | 0.46% |
| 2026-06-22 | 21.30 | 21.84 | 20.51 | 21.71 | 21.66 | qfq | 2,022,437 | 42,816,207 | 0.98% |
| 2026-06-18 | 21.80 | 21.98 | 21.27 | 21.50 | 21.45 | qfq | 1,372,470 | 29,621,521 | -1.42% |
| 2026-06-17 | 22.26 | 22.28 | 21.62 | 21.81 | 21.76 | qfq | 1,303,460 | 28,510,274 | -1.89% |
| 2026-06-16 | 22.40 | 22.65 | 21.71 | 22.23 | 22.18 | qfq | 1,547,500 | 34,266,769 | -1.07% |
| 2026-06-15 | 22.90 | 23.71 | 22.31 | 22.47 | 22.42 | qfq | 1,621,860 | 37,176,175 | -1.92% |
| 2026-06-12 | 23.36 | 23.36 | 22.65 | 22.91 | 22.86 | qfq | 1,251,600 | 28,868,761 | 0.04% |
| 2026-06-11 | 22.88 | 23.28 | 22.43 | 22.90 | 22.85 | qfq | 1,018,260 | 23,206,254 | -1.04% |
| 2026-06-10 | 23.03 | 23.53 | 22.58 | 23.14 | 23.09 | qfq | 1,149,250 | 26,469,335 | -0.56% |
| 2026-06-09 | 23.28 | 23.67 | 22.84 | 23.27 | 23.22 | qfq | 1,437,650 | 33,390,880 | 0.43% |
| 2026-06-08 | 23.69 | 24.49 | 22.73 | 23.17 | 23.12 | qfq | 1,806,440 | 42,615,701 | -2.69% |
| 2026-06-05 | 23.90 | 24.39 | 23.03 | 23.81 | 23.75 | qfq | 2,336,184 | 55,742,643 | 1.45% |
| 2026-06-04 | 24.57 | 26.55 | 23.20 | 23.47 | 23.41 | qfq | 2,760,046 | 66,465,659 | -3.22% |
| 2026-06-03 | 24.58 | 24.70 | 23.90 | 24.25 | 24.19 | qfq | 1,829,635 | 44,380,470 | -1.30% |
| 2026-06-02 | 24.98 | 25.53 | 23.95 | 24.57 | 24.51 | qfq | 2,074,089 | 50,814,456 | -1.64% |
| 2026-06-01 | 24.11 | 25.30 | 19.25 | 24.98 | 24.92 | qfq | 2,055,600 | 50,940,493 | 3.82% |
| 2026-05-29 | 25.07 | 25.26 | 23.80 | 24.06 | 24.00 | qfq | 1,787,778 | 43,664,186 | -3.91% |
| 2026-05-28 | 25.08 | 25.44 | 24.23 | 25.04 | 24.98 | qfq | 1,388,790 | 34,534,181 | -0.36% |
| 2026-05-27 | 25.91 | 26.01 | 24.54 | 25.13 | 25.07 | qfq | 2,087,830 | 52,207,903 | -3.01% |
| 2026-05-26 | 26.33 | 26.39 | 25.60 | 25.91 | 25.85 | qfq | 1,715,600 | 44,586,563 | -1.74% |
| 2026-05-25 | 27.70 | 28.08 | 25.88 | 26.37 | 26.31 | qfq | 2,276,364 | 60,706,703 | -4.59% |
| 2026-05-22 | 27.30 | 27.87 | 26.81 | 27.64 | 27.57 | qfq | 1,575,182 | 43,179,779 | 1.21% |
| 2026-05-21 | 28.63 | 28.95 | 27.10 | 27.31 | 27.25 | qfq | 1,706,313 | 48,009,017 | -4.28% |
| 2026-05-20 | 29.21 | 29.21 | 28.12 | 28.53 | 28.46 | qfq | 1,597,856 | 45,584,592 | -2.33% |
| 2026-05-19 | 29.40 | 29.80 | 28.68 | 29.21 | 29.14 | qfq | 1,169,050 | 34,105,333 | -0.81% |
| 2026-05-18 | 29.30 | 29.69 | 28.85 | 29.45 | 29.38 | qfq | 1,293,464 | 37,814,214 | 0.86% |
| 2026-05-15 | 29.51 | 30.02 | 28.92 | 29.20 | 29.13 | qfq | 1,771,968 | 52,273,274 | -0.75% |
| 2026-05-14 | 29.53 | 30.23 | 28.92 | 29.42 | 29.35 | qfq | 2,046,565 | 60,313,932 | 0.10% |
| 2026-05-13 | 29.62 | 29.98 | 29.08 | 29.39 | 29.32 | qfq | 1,319,630 | 38,962,361 | -0.78% |
| 2026-05-12 | 30.28 | 30.58 | 29.39 | 29.62 | 29.55 | qfq | 1,184,297 | 35,301,296 | -2.15% |
| 2026-05-11 | 30.42 | 30.55 | 29.94 | 30.27 | 30.20 | qfq | 1,437,471 | 43,368,600 | 0.10% |
| 2026-05-08 | 29.95 | 30.29 | 29.82 | 30.24 | 30.17 | qfq | 1,473,800 | 44,386,101 | 1.14% |
| 2026-05-07 | 30.25 | 30.68 | 29.82 | 29.90 | 29.83 | qfq | 1,573,466 | 47,490,519 | -0.53% |
| 2026-05-06 | 30.05 | 30.50 | 29.81 | 30.06 | 29.99 | qfq | 2,297,697 | 69,344,052 | 0.37% |
| 2026-04-30 | 29.37 | 30.45 | 29.37 | 29.95 | 29.88 | qfq | 1,848,278 | 55,126,999 | 2.08% |
| 2026-04-29 | 28.60 | 29.70 | 28.45 | 29.34 | 29.27 | qfq | 1,938,630 | 56,964,183 | 2.59% |
| 2026-04-28 | 28.55 | 28.85 | 28.10 | 28.60 | 28.53 | qfq | 2,320,680 | 66,278,536 | -0.38% |
| 2026-04-27 | 28.53 | 28.95 | 27.82 | 28.71 | 28.64 | qfq | 3,253,697 | 92,657,326 | 0.56% |
| 2026-04-24 | 28.95 | 28.95 | 27.60 | 28.55 | 28.48 | qfq | 2,528,798 | 71,058,139 | -2.26% |
| 2026-04-23 | 29.87 | 29.87 | 29.17 | 29.21 | 29.14 | qfq | 949,300 | 27,921,014 | -2.01% |
| 2026-04-22 | 29.66 | 29.85 | 29.43 | 29.81 | 29.74 | qfq | 1,025,896 | 30,481,878 | -0.13% |
| 2026-04-21 | 29.42 | 29.99 | 29.28 | 29.85 | 29.78 | qfq | 1,338,306 | 39,713,148 | 0.95% |
| 2026-04-20 | 29.03 | 29.88 | 28.73 | 29.57 | 29.50 | qfq | 1,932,773 | 56,841,301 | 1.93% |
| 2026-04-17 | 28.38 | 29.28 | 28.18 | 29.01 | 28.94 | qfq | 1,770,187 | 50,994,483 | 2.47% |
| 2026-04-16 | 27.45 | 28.32 | 27.15 | 28.31 | 28.24 | qfq | 1,541,100 | 42,887,842 | 3.21% |
| 2026-04-15 | 27.81 | 27.90 | 27.25 | 27.43 | 27.37 | qfq | 1,428,496 | 39,307,032 | -1.37% |
| 2026-04-14 | 28.49 | 28.52 | 27.45 | 27.81 | 27.74 | qfq | 1,279,055 | 35,624,030 | -1.80% |
| 2026-04-13 | 28.97 | 28.97 | 27.81 | 28.32 | 28.25 | qfq | 1,378,650 | 38,896,531 | -2.24% |
| 2026-04-10 | 28.91 | 29.28 | 28.54 | 28.97 | 28.90 | qfq | 1,264,970 | 36,637,254 | 0.98% |
| 2026-04-09 | 29.37 | 29.37 | 28.41 | 28.69 | 28.62 | qfq | 956,400 | 27,568,159 | -2.32% |
| 2026-04-08 | 28.55 | 29.53 | 28.43 | 29.37 | 29.30 | qfq | 1,230,500 | 35,862,627 | 4.86% |
| 2026-04-07 | 27.08 | 28.12 | 26.73 | 28.01 | 27.94 | qfq | 1,391,355 | 38,589,960 | 3.74% |
| 2026-04-03 | 28.25 | 28.25 | 26.77 | 27.00 | 26.94 | qfq | 1,370,761 | 37,118,113 | -3.61% |
| 2026-04-02 | 29.00 | 29.06 | 27.67 | 28.01 | 27.94 | qfq | 1,216,976 | 34,362,565 | -3.01% |
| 2026-04-01 | 29.10 | 29.40 | 28.58 | 28.88 | 28.81 | qfq | 1,033,155 | 29,860,896 | 0.59% |
| 2026-03-31 | 29.08 | 29.46 | 28.56 | 28.71 | 28.64 | qfq | 1,327,561 | 38,454,288 | -1.34% |
| 2026-03-30 | 28.34 | 29.10 | 28.11 | 29.10 | 29.03 | qfq | 1,225,880 | 35,216,597 | 1.96% |
| 2026-03-27 | 27.88 | 28.65 | 27.55 | 28.54 | 28.47 | qfq | 1,539,340 | 43,494,372 | 1.24% |
| 2026-03-26 | 28.00 | 28.70 | 28.00 | 28.19 | 28.12 | qfq | 1,451,239 | 41,042,770 | 0.14% |
| 2026-03-25 | 27.06 | 28.20 | 27.06 | 28.15 | 28.08 | qfq | 1,559,967 | 43,546,897 | 4.11% |
| 2026-03-24 | 25.93 | 27.05 | 25.53 | 27.04 | 26.98 | qfq | 1,977,412 | 51,861,149 | 6.16% |
| 2026-03-23 | 27.06 | 27.16 | 25.07 | 25.47 | 25.41 | qfq | 2,202,538 | 57,669,352 | -7.75% |
| 2026-03-20 | 29.17 | 29.21 | 27.58 | 27.61 | 27.54 | qfq | 2,446,976 | 69,168,296 | -4.89% |
| 2026-03-19 | 29.60 | 29.83 | 28.90 | 29.03 | 28.96 | qfq | 1,543,450 | 45,115,574 | -2.68% |
| 2026-03-18 | 29.16 | 29.86 | 29.06 | 29.83 | 29.76 | qfq | 1,308,322 | 38,606,742 | 2.65% |
| 2026-03-17 | 29.83 | 30.08 | 29.06 | 29.06 | 28.99 | qfq | 1,487,603 | 44,059,348 | -2.42% |
| 2026-03-16 | 29.71 | 30.30 | 29.48 | 29.78 | 29.71 | qfq | 1,861,880 | 55,571,201 | -0.77% |
| 2026-03-13 | 29.66 | 30.65 | 29.32 | 30.01 | 29.94 | qfq | 1,823,490 | 54,881,259 | 1.56% |
| 2026-03-12 | 29.87 | 30.13 | 29.42 | 29.55 | 29.48 | qfq | 1,148,700 | 34,201,981 | -1.50% |
| 2026-03-11 | 30.05 | 30.80 | 29.60 | 30.00 | 29.93 | qfq | 1,200,660 | 36,156,228 | -0.23% |
| 2026-03-10 | 29.26 | 30.09 | 29.26 | 30.07 | 30.00 | qfq | 1,437,889 | 42,980,475 | 3.48% |
| 2026-03-09 | 29.28 | 29.40 | 28.69 | 29.06 | 28.99 | qfq | 1,694,662 | 49,259,883 | -1.19% |
| 2026-03-06 | 28.10 | 29.58 | 27.82 | 29.41 | 29.34 | qfq | 1,607,222 | 46,699,372 | 4.11% |
| 2026-03-05 | 28.05 | 28.56 | 27.89 | 28.25 | 28.18 | qfq | 1,420,308 | 40,146,090 | 2.65% |
| 2026-03-04 | 27.30 | 27.94 | 27.02 | 27.52 | 27.46 | qfq | 1,541,100 | 42,420,561 | 0.00% |
| 2026-03-03 | 28.37 | 28.69 | 27.45 | 27.52 | 27.46 | qfq | 1,921,564 | 54,055,754 | -3.03% |
| 2026-03-02 | 29.51 | 29.65 | 28.06 | 28.38 | 28.31 | qfq | 2,392,503 | 68,399,276 | -4.77% |
| 2026-02-27 | 29.79 | 29.86 | 29.53 | 29.80 | 29.73 | qfq | 960,420 | 28,518,415 | -0.10% |
| 2026-02-26 | 30.10 | 30.36 | 29.62 | 29.83 | 29.76 | qfq | 1,450,730 | 43,274,283 | -0.86% |
| 2026-02-25 | 29.93 | 30.54 | 29.66 | 30.09 | 30.02 | qfq | 1,529,240 | 46,233,313 | 0.84% |
| 2026-02-24 | 29.37 | 29.95 | 29.19 | 29.84 | 29.77 | qfq | 1,330,990 | 39,500,320 | 1.84% |
| 2026-02-13 | 29.19 | 29.68 | 28.92 | 29.30 | 29.23 | qfq | 1,852,810 | 54,496,720 | 0.83% |
| 2026-02-12 | 29.52 | 29.59 | 28.93 | 29.06 | 28.99 | qfq | 1,375,423 | 40,180,769 | -1.56% |
| 2026-02-11 | 29.40 | 29.84 | 29.14 | 29.52 | 29.45 | qfq | 1,395,280 | 41,220,962 | 0.41% |
| 2026-02-10 | 29.54 | 29.80 | 29.35 | 29.40 | 29.33 | qfq | 1,261,631 | 37,297,463 | -0.14% |
| 2026-02-09 | 29.38 | 29.53 | 29.14 | 29.44 | 29.37 | qfq | 1,409,400 | 41,394,720 | 1.20% |
| 2026-02-06 | 29.16 | 29.66 | 28.75 | 29.09 | 29.02 | qfq | 2,026,600 | 59,289,325 | -0.38% |
| 2026-02-05 | 28.73 | 29.97 | 28.73 | 29.20 | 29.13 | qfq | 2,805,178 | 82,700,076 | 1.11% |
| 2026-02-04 | 28.83 | 29.42 | 28.58 | 28.88 | 28.81 | qfq | 1,499,200 | 43,396,234 | 0.17% |
| 2026-02-03 | 28.22 | 28.85 | 28.10 | 28.83 | 28.76 | qfq | 1,721,150 | 49,202,482 | 2.42% |
| 2026-02-02 | 28.53 | 28.71 | 28.09 | 28.15 | 28.08 | qfq | 1,945,730 | 55,376,087 | -1.26% |
| 2026-01-30 | 27.77 | 28.55 | 27.60 | 28.51 | 28.44 | qfq | 1,880,831 | 52,976,682 | 2.63% |
| 2026-01-29 | 27.88 | 28.29 | 27.51 | 27.78 | 27.71 | qfq | 1,136,329 | 31,707,862 | -0.32% |
| 2026-01-28 | 28.43 | 28.56 | 27.72 | 27.87 | 27.80 | qfq | 1,154,300 | 32,389,904 | -2.04% |
| 2026-01-27 | 28.23 | 28.48 | 27.41 | 28.45 | 28.38 | qfq | 1,753,955 | 49,087,312 | 0.28% |
| 2026-01-26 | 28.93 | 28.93 | 28.19 | 28.37 | 28.30 | qfq | 1,836,536 | 52,295,040 | -1.32% |
| 2026-01-23 | 28.57 | 28.78 | 28.36 | 28.75 | 28.68 | qfq | 1,354,810 | 38,721,588 | 0.63% |
| 2026-01-22 | 28.32 | 28.70 | 28.09 | 28.57 | 28.50 | qfq | 1,351,956 | 38,504,533 | 1.10% |
| 2026-01-21 | 28.07 | 28.30 | 27.69 | 28.26 | 28.19 | qfq | 1,271,840 | 35,770,637 | 0.21% |
| 2026-01-20 | 27.82 | 28.21 | 27.71 | 28.20 | 28.13 | qfq | 1,652,011 | 46,240,481 | 1.48% |
| 2026-01-19 | 27.33 | 27.97 | 27.19 | 27.79 | 27.72 | qfq | 1,580,670 | 43,794,973 | 1.16% |
| 2026-01-16 | 27.34 | 27.53 | 26.92 | 27.47 | 27.41 | qfq | 1,367,571 | 37,251,350 | 0.66% |
| 2026-01-15 | 27.02 | 27.40 | 27.02 | 27.29 | 27.23 | qfq | 1,030,110 | 28,030,012 | 0.33% |
| 2026-01-14 | 27.12 | 27.48 | 26.60 | 27.20 | 27.14 | qfq | 1,658,857 | 45,045,244 | 0.52% |
| 2026-01-13 | 27.12 | 27.60 | 26.88 | 27.06 | 27.00 | qfq | 1,835,851 | 50,104,190 | -0.33% |
| 2026-01-12 | 26.64 | 27.31 | 26.46 | 27.15 | 27.09 | qfq | 1,712,690 | 46,201,150 | 1.91% |
| 2026-01-09 | 26.30 | 26.64 | 26.16 | 26.64 | 26.58 | qfq | 1,294,750 | 34,257,468 | 1.06% |
| 2026-01-08 | 26.05 | 26.60 | 25.98 | 26.36 | 26.30 | qfq | 1,166,250 | 30,740,504 | 1.00% |
| 2026-01-07 | 26.13 | 26.34 | 25.91 | 26.10 | 26.04 | qfq | 1,169,162 | 30,519,393 | -0.11% |
| 2026-01-06 | 26.35 | 26.66 | 26.11 | 26.13 | 26.07 | qfq | 1,280,170 | 33,671,857 | -0.83% |
| 2026-01-05 | 25.88 | 26.47 | 25.80 | 26.35 | 26.29 | qfq | 1,268,952 | 33,334,482 | 1.70% |
| 2025-12-31 | 25.72 | 25.95 | 25.46 | 25.91 | 25.85 | qfq | 991,687 | 25,500,540 | 0.74% |
| 2025-12-30 | 25.85 | 26.13 | 25.65 | 25.72 | 25.66 | qfq | 939,430 | 24,273,692 | -0.73% |
| 2025-12-29 | 25.83 | 26.10 | 25.57 | 25.91 | 25.85 | qfq | 950,490 | 24,616,463 | 0.54% |
| 2025-12-26 | 26.20 | 26.26 | 25.71 | 25.77 | 25.71 | qfq | 1,021,190 | 26,457,071 | -1.23% |
| 2025-12-25 | 26.04 | 26.22 | 25.75 | 26.09 | 26.03 | qfq | 933,917 | 24,245,912 | 0.46% |
| 2025-12-24 | 25.80 | 26.12 | 25.67 | 25.97 | 25.91 | qfq | 821,800 | 21,304,449 | 0.43% |
| 2025-12-23 | 26.17 | 26.36 | 25.65 | 25.86 | 25.80 | qfq | 1,550,340 | 40,066,274 | -1.52% |
| 2025-12-22 | 26.40 | 26.57 | 26.17 | 26.26 | 26.20 | qfq | 1,025,100 | 26,980,543 | -0.38% |
| 2025-12-19 | 25.85 | 26.37 | 25.69 | 26.36 | 26.30 | qfq | 1,113,758 | 29,027,689 | 2.49% |
| 2025-12-18 | 25.07 | 26.08 | 25.07 | 25.72 | 25.66 | qfq | 1,569,427 | 40,494,827 | 2.10% |
| 2025-12-17 | 25.20 | 25.35 | 24.62 | 25.19 | 25.13 | qfq | 1,289,950 | 32,209,544 | 0.08% |
| 2025-12-16 | 25.43 | 25.70 | 25.02 | 25.17 | 25.11 | qfq | 1,304,400 | 32,919,500 | -1.60% |
| 2025-12-15 | 25.68 | 25.96 | 25.06 | 25.58 | 25.52 | qfq | 1,633,210 | 41,770,439 | -0.51% |
| 2025-12-12 | 26.11 | 26.56 | 25.60 | 25.71 | 25.65 | qfq | 1,571,500 | 40,895,735 | -1.53% |
| 2025-12-11 | 26.66 | 26.85 | 26.01 | 26.11 | 26.05 | qfq | 1,441,000 | 37,929,571 | -2.25% |
| 2025-12-10 | 26.83 | 27.09 | 26.62 | 26.71 | 26.65 | qfq | 975,330 | 26,152,392 | -0.89% |
| 2025-12-09 | 27.31 | 27.59 | 26.90 | 26.95 | 26.89 | qfq | 874,230 | 23,775,285 | -1.32% |
| 2025-12-08 | 27.40 | 27.64 | 27.20 | 27.31 | 27.25 | qfq | 1,226,700 | 33,636,819 | -0.33% |
| 2025-12-05 | 26.55 | 27.64 | 26.34 | 27.40 | 27.34 | qfq | 1,674,210 | 45,266,226 | 3.20% |
| 2025-12-04 | 27.26 | 27.47 | 26.52 | 26.55 | 26.49 | qfq | 1,452,050 | 38,860,589 | -2.60% |
| 2025-12-03 | 27.93 | 28.15 | 27.11 | 27.26 | 27.20 | qfq | 1,305,007 | 35,753,302 | -1.94% |
| 2025-12-02 | 28.20 | 28.21 | 27.71 | 27.80 | 27.73 | qfq | 1,267,500 | 35,382,478 | -1.49% |
| 2025-12-01 | 28.13 | 28.65 | 27.95 | 28.22 | 28.15 | qfq | 1,604,400 | 45,402,767 | 1.00% |
| 2025-11-28 | 27.21 | 28.09 | 27.10 | 27.94 | 27.87 | qfq | 1,556,555 | 42,967,680 | 2.27% |
| 2025-11-27 | 26.60 | 27.47 | 26.60 | 27.32 | 27.26 | qfq | 1,618,500 | 43,972,403 | 2.25% |
| 2025-11-26 | 27.28 | 27.58 | 26.59 | 26.72 | 26.66 | qfq | 1,774,900 | 47,931,781 | -1.87% |
| 2025-11-25 | 27.02 | 27.66 | 27.02 | 27.23 | 27.17 | qfq | 1,891,521 | 51,743,031 | 0.67% |
| 2025-11-24 | 27.33 | 27.86 | 26.56 | 27.05 | 26.99 | qfq | 3,514,866 | 95,257,883 | 1.77% |
| 2025-11-21 | 28.00 | 28.66 | 26.31 | 26.58 | 26.52 | qfq | 4,830,125 | 131,627,628 | -6.83% |
| 2025-11-20 | 31.32 | 31.40 | 28.33 | 28.53 | 28.46 | qfq | 6,510,988 | 192,137,972 | -8.91% |
| 2025-11-19 | 30.29 | 31.99 | 29.91 | 31.32 | 31.25 | qfq | 5,738,890 | 179,140,864 | 2.35% |
| 2025-11-18 | 30.38 | 31.00 | 29.75 | 30.60 | 30.53 | qfq | 3,150,888 | 96,161,080 | 1.12% |
| 2025-11-17 | 30.06 | 30.37 | 29.90 | 30.26 | 30.19 | qfq | 1,545,230 | 46,638,520 | 0.70% |
| 2025-11-14 | 30.26 | 30.67 | 30.05 | 30.05 | 29.98 | qfq | 1,914,503 | 57,963,880 | -1.09% |
| 2025-11-13 | 30.76 | 31.02 | 29.75 | 30.38 | 30.31 | qfq | 3,075,040 | 92,857,367 | -1.11% |
| 2025-11-12 | 30.00 | 30.80 | 29.86 | 30.72 | 30.65 | qfq | 3,269,896 | 99,636,646 | 1.96% |
| 2025-11-11 | 30.00 | 30.59 | 29.50 | 30.13 | 30.06 | qfq | 2,729,520 | 81,989,803 | 0.90% |
| 2025-11-10 | 29.55 | 30.20 | 29.42 | 29.86 | 29.79 | qfq | 2,146,320 | 64,266,003 | 1.05% |
| 2025-11-07 | 29.33 | 29.84 | 29.21 | 29.55 | 29.48 | qfq | 1,504,617 | 44,493,712 | 0.37% |
| 2025-11-06 | 29.30 | 29.63 | 29.07 | 29.44 | 29.37 | qfq | 1,255,900 | 36,887,902 | 0.17% |
| 2025-11-05 | 28.87 | 29.69 | 28.80 | 29.39 | 29.32 | qfq | 1,598,341 | 46,998,911 | 1.27% |
| 2025-11-04 | 29.41 | 29.51 | 28.78 | 29.02 | 28.95 | qfq | 1,639,765 | 47,470,257 | -0.99% |
| 2025-11-03 | 29.19 | 30.16 | 28.57 | 29.31 | 29.24 | qfq | 2,566,808 | 75,390,315 | 1.81% |
| 2025-10-31 | 28.26 | 29.00 | 28.26 | 28.79 | 28.72 | qfq | 1,513,980 | 43,612,053 | 1.59% |
| 2025-10-30 | 28.23 | 28.92 | 27.95 | 28.34 | 28.27 | qfq | 2,201,505 | 62,745,735 | 0.39% |
| 2025-10-29 | 29.02 | 29.02 | 27.88 | 28.23 | 28.16 | qfq | 2,122,033 | 59,897,092 | -2.25% |
| 2025-10-28 | 29.12 | 29.19 | 28.76 | 28.88 | 28.81 | qfq | 1,242,354 | 35,936,109 | -1.26% |
| 2025-10-27 | 29.00 | 29.28 | 28.60 | 29.25 | 29.18 | qfq | 2,262,460 | 65,624,635 | 0.93% |
| 2025-10-24 | 29.06 | 29.47 | 28.88 | 28.98 | 28.91 | qfq | 1,841,710 | 53,715,556 | -0.17% |
| 2025-10-23 | 29.24 | 29.24 | 28.60 | 29.03 | 28.96 | qfq | 1,701,000 | 49,071,238 | -0.41% |
| 2025-10-22 | 28.96 | 29.40 | 28.96 | 29.15 | 29.08 | qfq | 1,556,700 | 45,466,612 | 0.14% |
| 2025-10-21 | 28.64 | 29.17 | 28.45 | 29.11 | 29.04 | qfq | 1,627,307 | 47,075,119 | 1.68% |
| 2025-10-20 | 28.41 | 28.97 | 28.22 | 28.63 | 28.56 | qfq | 1,300,000 | 37,164,853 | 1.45% |
| 2025-10-17 | 28.53 | 28.98 | 28.22 | 28.22 | 28.15 | qfq | 1,321,000 | 37,716,928 | -1.60% |
| 2025-10-16 | 29.32 | 29.65 | 28.58 | 28.68 | 28.61 | qfq | 1,717,530 | 49,675,716 | -2.18% |
| 2025-10-15 | 28.56 | 29.65 | 28.46 | 29.32 | 29.25 | qfq | 2,412,135 | 70,445,595 | 2.52% |
| 2025-10-14 | 29.00 | 29.49 | 28.36 | 28.60 | 28.53 | qfq | 1,888,200 | 54,395,459 | -1.21% |
| 2025-10-13 | 28.01 | 29.29 | 27.30 | 28.95 | 28.88 | qfq | 2,097,070 | 60,318,396 | -1.40% |
| 2025-10-10 | 28.94 | 30.20 | 28.52 | 29.36 | 29.29 | qfq | 3,291,668 | 97,336,175 | 0.96% |
| 2025-10-09 | 28.47 | 29.25 | 28.20 | 29.08 | 29.01 | qfq | 2,416,665 | 69,453,561 | 2.57% |
| 2025-09-30 | 28.23 | 28.53 | 28.19 | 28.35 | 28.23 | qfq | 1,052,400 | 29,835,868 | 0.39% |
| 2025-09-29 | 28.21 | 28.45 | 27.61 | 28.24 | 28.12 | qfq | 1,147,235 | 32,276,169 | 0.43% |
| 2025-09-26 | 28.12 | 28.55 | 27.82 | 28.12 | 28.00 | qfq | 1,318,362 | 37,264,878 | -0.32% |
| 2025-09-25 | 28.15 | 28.99 | 28.03 | 28.21 | 28.09 | qfq | 1,809,990 | 51,603,684 | -0.28% |
| 2025-09-24 | 27.55 | 28.45 | 27.37 | 28.29 | 28.17 | qfq | 1,792,695 | 50,354,638 | 2.69% |
| 2025-09-23 | 28.22 | 28.36 | 26.75 | 27.55 | 27.44 | qfq | 2,891,475 | 78,971,653 | -3.10% |
| 2025-09-22 | 28.32 | 28.47 | 27.86 | 28.43 | 28.31 | qfq | 1,413,400 | 39,856,545 | 0.74% |
| 2025-09-19 | 28.35 | 28.71 | 28.07 | 28.22 | 28.10 | qfq | 1,524,135 | 43,099,642 | -0.88% |
| 2025-09-18 | 29.34 | 29.43 | 28.28 | 28.47 | 28.35 | qfq | 3,179,253 | 91,508,117 | -3.03% |
| 2025-09-17 | 29.82 | 30.01 | 29.33 | 29.36 | 29.24 | qfq | 2,237,120 | 66,194,494 | -1.31% |
| 2025-09-16 | 29.86 | 29.87 | 29.29 | 29.75 | 29.63 | qfq | 1,636,940 | 48,464,845 | 0.30% |
| 2025-09-15 | 30.28 | 30.31 | 29.64 | 29.66 | 29.54 | qfq | 1,844,411 | 55,053,560 | -1.79% |
| 2025-09-12 | 30.20 | 30.56 | 29.82 | 30.20 | 30.08 | qfq | 1,783,630 | 53,930,279 | -0.17% |
| 2025-09-11 | 29.83 | 30.25 | 29.32 | 30.25 | 30.13 | qfq | 2,136,145 | 63,826,753 | 0.90% |
| 2025-09-10 | 30.12 | 30.59 | 29.71 | 29.98 | 29.86 | qfq | 1,780,819 | 53,583,711 | -0.96% |
| 2025-09-09 | 30.88 | 31.50 | 30.12 | 30.27 | 30.15 | qfq | 2,765,110 | 84,990,360 | -2.17% |
| 2025-09-08 | 30.40 | 31.25 | 30.25 | 30.94 | 30.81 | qfq | 2,779,900 | 85,762,639 | 1.78% |
| 2025-09-05 | 30.52 | 30.52 | 29.57 | 30.40 | 30.27 | qfq | 3,079,258 | 92,550,166 | -0.03% |
| 2025-09-04 | 29.90 | 31.20 | 29.48 | 30.41 | 30.28 | qfq | 4,189,666 | 127,605,570 | 2.60% |
| 2025-09-03 | 31.63 | 32.00 | 29.57 | 29.64 | 29.52 | qfq | 4,106,450 | 125,826,808 | -6.05% |
| 2025-09-02 | 32.59 | 32.84 | 31.21 | 31.55 | 31.42 | qfq | 4,664,229 | 148,194,406 | -4.05% |
| 2025-09-01 | 32.21 | 33.30 | 31.25 | 32.88 | 32.74 | qfq | 5,845,515 | 189,638,867 | 2.62% |
| 2025-08-29 | 31.12 | 34.13 | 31.01 | 32.04 | 31.91 | qfq | 6,478,032 | 210,774,135 | 3.06% |
| 2025-08-28 | 31.66 | 32.26 | 30.04 | 31.09 | 30.96 | qfq | 4,384,610 | 136,705,815 | -1.52% |
| 2025-08-27 | 33.93 | 33.98 | 31.49 | 31.57 | 31.44 | qfq | 6,082,944 | 198,444,022 | -5.76% |
| 2025-08-26 | 33.68 | 34.22 | 33.28 | 33.50 | 33.36 | qfq | 5,566,580 | 187,461,166 | -2.13% |
| 2025-08-25 | 32.92 | 34.88 | 32.20 | 34.23 | 34.09 | qfq | 8,721,313 | 290,590,497 | 2.49% |
| 2025-08-22 | 32.10 | 33.86 | 31.66 | 33.40 | 33.26 | qfq | 8,353,089 | 275,219,846 | 2.58% |
| 2025-08-21 | 30.81 | 34.20 | 30.81 | 32.56 | 32.43 | qfq | 11,273,229 | 366,288,844 | 4.80% |
| 2025-08-20 | 30.86 | 31.50 | 30.50 | 31.07 | 30.94 | qfq | 4,402,351 | 136,113,466 | -0.26% |
| 2025-08-19 | 30.28 | 31.15 | 30.18 | 31.15 | 31.02 | qfq | 5,122,900 | 157,450,455 | 2.50% |
| 2025-08-18 | 30.50 | 30.68 | 30.07 | 30.39 | 30.26 | qfq | 4,790,079 | 145,524,071 | -0.95% |
| 2025-08-15 | 30.43 | 31.07 | 30.00 | 30.68 | 30.55 | qfq | 5,820,286 | 178,272,079 | 0.16% |
| 2025-08-14 | 31.16 | 31.33 | 30.26 | 30.63 | 30.50 | qfq | 8,544,484 | 261,919,877 | -4.13% |
| 2025-08-13 | 30.38 | 33.75 | 30.06 | 31.95 | 31.82 | qfq | 11,865,596 | 376,567,484 | 8.56% |
| 2025-08-12 | 29.66 | 29.96 | 29.30 | 29.43 | 29.31 | qfq | 1,954,500 | 57,731,541 | -1.08% |
| 2025-08-11 | 29.55 | 29.99 | 29.31 | 29.75 | 29.63 | qfq | 2,957,040 | 87,608,129 | 1.92% |
| 2025-08-08 | 29.33 | 29.48 | 28.74 | 29.19 | 29.07 | qfq | 2,478,920 | 72,175,384 | -0.98% |
| 2025-08-07 | 29.24 | 29.84 | 29.24 | 29.48 | 29.36 | qfq | 2,257,151 | 66,595,050 | 0.55% |
| 2025-08-06 | 29.39 | 29.50 | 29.07 | 29.32 | 29.20 | qfq | 2,086,250 | 61,104,242 | 0.07% |
| 2025-08-05 | 29.07 | 29.35 | 28.86 | 29.30 | 29.18 | qfq | 2,082,160 | 60,755,774 | 0.83% |
| 2025-08-04 | 28.30 | 29.15 | 27.95 | 29.06 | 28.94 | qfq | 2,573,090 | 74,033,576 | 2.50% |
| 2025-08-01 | 28.19 | 28.68 | 28.17 | 28.35 | 28.23 | qfq | 1,870,770 | 53,146,854 | 1.03% |
| 2025-07-31 | 28.19 | 28.58 | 28.00 | 28.06 | 27.94 | qfq | 2,427,899 | 68,858,075 | -0.46% |
| 2025-07-30 | 28.93 | 28.95 | 27.84 | 28.19 | 28.07 | qfq | 5,361,885 | 152,003,439 | -4.73% |
| 2025-07-29 | 30.08 | 30.18 | 29.28 | 29.59 | 29.47 | qfq | 3,101,964 | 91,863,663 | -2.05% |
| 2025-07-28 | 30.03 | 30.53 | 29.79 | 30.21 | 30.09 | qfq | 3,832,100 | 115,386,892 | 0.27% |
| 2025-07-25 | 31.02 | 31.03 | 29.90 | 30.13 | 30.01 | qfq | 4,966,413 | 150,252,713 | -2.81% |
| 2025-07-24 | 30.24 | 31.50 | 29.60 | 31.00 | 30.87 | qfq | 7,810,900 | 239,572,349 | 1.11% |
| 2025-07-23 | 29.22 | 31.80 | 28.70 | 30.66 | 30.53 | qfq | 8,975,427 | 270,630,720 | 4.96% |
| 2025-07-22 | 29.13 | 30.15 | 28.99 | 29.21 | 29.09 | qfq | 4,732,240 | 139,690,492 | 0.72% |
| 2025-07-21 | 28.52 | 29.35 | 28.42 | 29.00 | 28.88 | qfq | 3,302,100 | 95,672,028 | 2.04% |
| 2025-07-18 | 28.89 | 28.89 | 28.22 | 28.42 | 28.30 | qfq | 2,039,251 | 57,915,697 | -0.73% |
| 2025-07-17 | 28.74 | 29.09 | 28.50 | 28.63 | 28.51 | qfq | 2,037,805 | 58,611,946 | 0.14% |
| 2025-07-16 | 28.69 | 28.96 | 28.47 | 28.59 | 28.47 | qfq | 1,905,929 | 54,720,519 | -0.21% |
| 2025-07-15 | 29.15 | 29.30 | 28.20 | 28.65 | 28.53 | qfq | 2,669,530 | 76,342,982 | -1.85% |
| 2025-07-14 | 28.99 | 29.24 | 28.68 | 29.19 | 29.07 | qfq | 2,816,020 | 81,682,049 | 1.67% |
| 2025-07-11 | 28.30 | 28.80 | 28.05 | 28.71 | 28.59 | qfq | 4,046,967 | 115,211,628 | 1.81% |
| 2025-07-10 | 28.60 | 28.63 | 27.80 | 28.20 | 28.08 | qfq | 5,260,153 | 148,299,015 | -4.44% |
| 2025-07-09 | 29.38 | 29.74 | 29.21 | 29.51 | 29.39 | qfq | 3,079,974 | 90,701,011 | 0.00% |
| 2025-07-08 | 29.56 | 29.88 | 29.32 | 29.51 | 29.39 | qfq | 3,060,500 | 90,421,969 | 0.58% |
| 2025-07-07 | 29.22 | 29.74 | 29.16 | 29.34 | 29.22 | qfq | 2,712,100 | 79,726,097 | -0.54% |
| 2025-07-04 | 30.60 | 30.70 | 29.01 | 29.50 | 29.38 | qfq | 5,749,232 | 169,990,503 | -4.68% |
| 2025-07-03 | 30.64 | 31.58 | 30.30 | 30.95 | 30.82 | qfq | 5,133,900 | 158,764,799 | 0.81% |
| 2025-07-02 | 31.50 | 31.50 | 30.52 | 30.70 | 30.57 | qfq | 5,286,486 | 162,954,495 | -3.31% |
| 2025-07-01 | 29.98 | 31.80 | 29.57 | 31.75 | 31.62 | qfq | 9,638,671 | 295,847,524 | 5.97% |
| 2025-06-30 | 29.27 | 30.19 | 29.22 | 29.96 | 29.84 | qfq | 5,477,730 | 163,172,650 | 2.08% |
| 2025-06-27 | 29.11 | 29.54 | 28.83 | 29.35 | 29.23 | qfq | 4,667,580 | 136,325,888 | 0.86% |
| 2025-06-26 | 29.29 | 29.50 | 28.86 | 29.10 | 28.98 | qfq | 5,695,487 | 165,730,397 | -1.46% |
| 2025-06-25 | 31.00 | 31.15 | 29.03 | 29.53 | 29.41 | qfq | 9,339,480 | 278,407,394 | -5.29% |
| 2025-06-24 | 30.69 | 32.30 | 30.42 | 31.18 | 31.05 | qfq | 7,789,990 | 243,176,410 | 2.50% |
| 2025-06-23 | 29.81 | 30.52 | 29.51 | 30.42 | 30.29 | qfq | 5,412,900 | 162,910,030 | 2.05% |
| 2025-06-20 | 30.60 | 30.90 | 29.69 | 29.81 | 29.69 | qfq | 6,169,435 | 185,389,530 | -2.26% |
| 2025-06-19 | 31.65 | 32.48 | 30.34 | 30.50 | 30.28 | qfq | 8,715,410 | 273,834,606 | -3.63% |
| 2025-06-18 | 33.03 | 33.60 | 31.33 | 31.65 | 31.42 | qfq | 9,547,712 | 304,926,029 | -7.86% |
| 2025-06-17 | 36.45 | 36.74 | 34.12 | 34.35 | 34.10 | qfq | 9,068,863 | 319,853,696 | -8.23% |
| 2025-06-16 | 36.00 | 37.87 | 34.16 | 37.43 | 37.15 | qfq | 10,747,467 | 387,274,844 | -0.40% |
| 2025-06-13 | 38.15 | 39.40 | 35.69 | 37.58 | 37.30 | qfq | 15,080,111 | 564,916,011 | -9.14% |
| 2025-06-12 | 34.02 | 41.36 | 34.02 | 41.36 | 41.05 | qfq | 16,600,645 | 636,918,398 | 19.99% |
| 2025-06-11 | 37.30 | 39.30 | 34.09 | 34.47 | 34.22 | qfq | 17,361,735 | 626,177,203 | -2.63% |
| 2025-06-10 | 29.21 | 35.40 | 29.00 | 35.40 | 35.14 | qfq | 14,519,680 | 476,576,579 | 20.00% |
| 2025-06-09 | 28.54 | 30.80 | 28.38 | 29.50 | 29.28 | qfq | 9,618,054 | 282,427,587 | 2.11% |
| 2025-06-06 | 27.13 | 28.91 | 26.81 | 28.89 | 28.68 | qfq | 8,303,556 | 232,765,802 | 5.32% |
| 2025-06-05 | 28.72 | 29.09 | 27.20 | 27.43 | 27.23 | qfq | 8,827,231 | 247,258,442 | -7.02% |
| 2025-06-04 | 26.99 | 29.94 | 26.46 | 29.50 | 29.28 | qfq | 10,568,561 | 299,660,810 | 8.98% |
| 2025-06-03 | 25.99 | 27.50 | 25.99 | 27.07 | 26.87 | qfq | 5,939,144 | 159,554,061 | 2.73% |
| 2025-05-30 | 26.67 | 27.50 | 26.10 | 26.35 | 26.16 | qfq | 6,174,457 | 164,614,601 | -2.44% |
| 2025-05-29 | 28.20 | 28.49 | 26.88 | 27.01 | 26.81 | qfq | 8,519,224 | 235,241,136 | -5.53% |
| 2025-05-28 | 27.66 | 30.99 | 26.66 | 28.59 | 28.38 | qfq | 11,807,373 | 334,303,196 | 2.03% |
| 2025-05-27 | 25.85 | 28.10 | 25.28 | 28.02 | 27.81 | qfq | 9,560,078 | 255,542,525 | 7.23% |
| 2025-05-26 | 26.90 | 26.90 | 25.25 | 26.13 | 25.94 | qfq | 6,975,901 | 180,928,705 | -2.72% |
| 2025-05-23 | 26.20 | 27.25 | 25.39 | 26.86 | 26.66 | qfq | 8,610,695 | 228,352,498 | 3.07% |
| 2025-05-22 | 26.31 | 28.28 | 25.76 | 26.06 | 25.87 | qfq | 9,272,679 | 247,961,159 | -5.41% |
| 2025-05-21 | 27.09 | 28.68 | 26.56 | 27.55 | 27.35 | qfq | 11,678,938 | 321,215,588 | 4.28% |
| 2025-05-20 | 24.90 | 29.22 | 24.84 | 26.42 | 26.23 | qfq | 13,557,805 | 365,288,084 | 4.02% |
| 2025-05-19 | 24.28 | 25.50 | 23.68 | 25.40 | 25.21 | qfq | 9,947,637 | 242,662,565 | 2.58% |
| 2025-05-16 | 26.10 | 26.10 | 24.48 | 24.76 | 24.58 | qfq | 13,430,633 | 334,824,468 | -8.84% |
| 2025-05-15 | 22.52 | 27.16 | 22.35 | 27.16 | 26.96 | qfq | 10,745,891 | 274,900,680 | 20.02% |
| 2025-05-14 | 22.84 | 22.90 | 22.33 | 22.63 | 22.46 | qfq | 1,381,080 | 31,151,577 | -0.48% |
| 2025-05-13 | 23.10 | 23.17 | 22.43 | 22.74 | 22.57 | qfq | 1,518,700 | 34,636,959 | -1.00% |
| 2025-05-12 | 23.30 | 23.70 | 22.80 | 22.97 | 22.80 | qfq | 1,588,810 | 36,746,455 | -0.13% |
| 2025-05-09 | 23.01 | 23.45 | 22.83 | 23.00 | 22.83 | qfq | 1,851,141 | 42,849,783 | -0.56% |
| 2025-05-08 | 22.88 | 23.29 | 22.56 | 23.13 | 22.96 | qfq | 2,418,467 | 55,712,814 | 0.57% |
| 2025-05-07 | 23.00 | 23.46 | 22.78 | 23.00 | 22.83 | qfq | 2,556,296 | 59,160,752 | 0.00% |
| 2025-05-06 | 22.55 | 23.47 | 22.39 | 23.00 | 22.83 | qfq | 3,680,019 | 84,695,651 | 2.27% |
| 2025-04-30 | 21.78 | 22.81 | 21.60 | 22.49 | 22.32 | qfq | 3,570,994 | 79,629,483 | 3.31% |
| 2025-04-29 | 20.90 | 21.83 | 20.85 | 21.77 | 21.61 | qfq | 2,443,440 | 52,610,846 | 3.57% |
| 2025-04-28 | 21.00 | 21.20 | 20.48 | 21.02 | 20.86 | qfq | 1,917,460 | 39,994,745 | 0.05% |
| 2025-04-25 | 21.80 | 21.80 | 20.70 | 21.01 | 20.86 | qfq | 2,944,690 | 62,129,895 | 1.16% |
| 2025-04-24 | 20.64 | 20.89 | 20.29 | 20.77 | 20.62 | qfq | 1,402,650 | 28,933,938 | 0.63% |
| 2025-04-23 | 20.40 | 20.68 | 20.23 | 20.64 | 20.49 | qfq | 1,219,300 | 24,993,585 | 1.83% |
| 2025-04-22 | 19.99 | 20.35 | 19.89 | 20.27 | 20.12 | qfq | 1,170,834 | 23,549,625 | 0.95% |
| 2025-04-21 | 19.91 | 20.20 | 19.71 | 20.08 | 19.93 | qfq | 1,246,900 | 24,926,840 | 1.57% |
| 2025-04-18 | 19.90 | 20.19 | 19.34 | 19.77 | 19.62 | qfq | 1,475,050 | 29,033,779 | -0.80% |
| 2025-04-17 | 19.71 | 20.15 | 19.31 | 19.93 | 19.78 | qfq | 1,836,552 | 36,455,358 | 0.40% |
| 2025-04-16 | 20.09 | 20.16 | 19.33 | 19.85 | 19.70 | qfq | 1,688,600 | 33,463,140 | -1.39% |
| 2025-04-15 | 19.56 | 20.36 | 19.45 | 20.13 | 19.98 | qfq | 1,779,578 | 35,410,306 | 2.97% |
| 2025-04-14 | 19.22 | 19.90 | 19.22 | 19.55 | 19.41 | qfq | 1,337,100 | 26,208,992 | 2.30% |
| 2025-04-11 | 19.27 | 19.54 | 19.04 | 19.11 | 18.97 | qfq | 1,071,360 | 20,629,256 | -0.83% |
| 2025-04-10 | 18.80 | 19.86 | 18.80 | 19.27 | 19.13 | qfq | 1,830,090 | 35,549,386 | 3.88% |
| 2025-04-09 | 17.70 | 18.79 | 16.17 | 18.55 | 18.41 | qfq | 2,512,900 | 43,796,432 | 3.00% |
| 2025-04-08 | 17.48 | 18.48 | 17.29 | 18.01 | 17.88 | qfq | 2,467,220 | 44,095,765 | 4.77% |
| 2025-04-07 | 19.86 | 20.45 | 16.98 | 17.19 | 17.06 | qfq | 2,846,890 | 52,351,204 | -18.95% |
| 2025-04-03 | 20.57 | 22.13 | 20.57 | 21.21 | 21.05 | qfq | 2,877,500 | 61,331,588 | 1.29% |
| 2025-04-02 | 20.70 | 21.08 | 20.46 | 20.94 | 20.79 | qfq | 1,389,280 | 29,028,530 | 1.45% |
| 2025-04-01 | 19.90 | 20.99 | 19.90 | 20.64 | 20.49 | qfq | 1,823,900 | 37,646,108 | 3.46% |
| 2025-03-31 | 19.92 | 20.04 | 19.50 | 19.95 | 19.80 | qfq | 1,422,630 | 28,045,140 | -0.55% |
| 2025-03-28 | 20.45 | 20.60 | 19.94 | 20.06 | 19.91 | qfq | 1,349,840 | 27,232,918 | -2.62% |
| 2025-03-27 | 20.34 | 20.95 | 19.98 | 20.60 | 20.45 | qfq | 1,786,300 | 36,663,609 | 0.78% |
| 2025-03-26 | 19.59 | 20.98 | 19.37 | 20.44 | 20.29 | qfq | 2,534,900 | 51,808,184 | 4.55% |
| 2025-03-25 | 19.49 | 19.80 | 18.97 | 19.55 | 19.41 | qfq | 1,841,600 | 35,639,352 | 0.10% |
| 2025-03-24 | 20.96 | 20.96 | 19.20 | 19.53 | 19.39 | qfq | 2,419,120 | 48,024,314 | -6.64% |
| 2025-03-21 | 21.23 | 21.36 | 20.66 | 20.92 | 20.77 | qfq | 1,333,160 | 27,941,661 | -2.06% |
| 2025-03-20 | 21.37 | 21.60 | 21.01 | 21.36 | 21.20 | qfq | 1,164,340 | 24,848,939 | -0.51% |
| 2025-03-19 | 21.64 | 21.74 | 21.35 | 21.47 | 21.31 | qfq | 1,297,430 | 27,900,295 | -0.46% |
| 2025-03-18 | 21.35 | 21.57 | 21.16 | 21.57 | 21.41 | qfq | 928,790 | 19,903,250 | 0.98% |
| 2025-03-17 | 21.25 | 21.47 | 20.98 | 21.36 | 21.20 | qfq | 1,018,397 | 21,605,321 | 0.52% |
| 2025-03-14 | 20.70 | 21.36 | 20.50 | 21.25 | 21.09 | qfq | 1,849,210 | 38,733,865 | 2.36% |
| 2025-03-13 | 21.03 | 21.04 | 20.33 | 20.76 | 20.61 | qfq | 1,033,270 | 21,294,690 | -0.81% |
| 2025-03-12 | 21.15 | 21.16 | 20.81 | 20.93 | 20.78 | qfq | 984,738 | 20,646,523 | -0.43% |
| 2025-03-11 | 20.83 | 21.02 | 20.58 | 21.02 | 20.86 | qfq | 940,900 | 19,560,286 | 0.10% |
| 2025-03-10 | 21.11 | 21.34 | 20.79 | 21.00 | 20.85 | qfq | 1,255,355 | 26,449,128 | 0.14% |
| 2025-03-07 | 20.95 | 21.32 | 20.76 | 20.97 | 20.82 | qfq | 1,293,700 | 27,203,233 | 0.10% |
| 2025-03-06 | 20.75 | 21.12 | 20.66 | 20.95 | 20.80 | qfq | 1,385,050 | 28,936,330 | 1.06% |
| 2025-03-05 | 20.70 | 20.88 | 20.33 | 20.73 | 20.58 | qfq | 1,043,030 | 21,455,631 | -0.10% |
| 2025-03-04 | 20.39 | 20.76 | 20.24 | 20.75 | 20.60 | qfq | 1,070,266 | 22,064,275 | 1.22% |
| 2025-03-03 | 20.00 | 20.66 | 20.00 | 20.50 | 20.35 | qfq | 1,405,664 | 28,751,555 | 2.55% |
| 2025-02-28 | 20.41 | 20.55 | 19.93 | 19.99 | 19.84 | qfq | 843,571 | 17,044,626 | -2.63% |
| 2025-02-27 | 20.63 | 20.76 | 20.12 | 20.53 | 20.38 | qfq | 1,169,610 | 23,865,677 | -0.48% |
| 2025-02-26 | 20.48 | 20.73 | 20.43 | 20.63 | 20.48 | qfq | 894,717 | 18,427,238 | 0.78% |
| 2025-02-25 | 20.66 | 20.83 | 20.32 | 20.47 | 20.32 | qfq | 1,234,571 | 25,402,784 | -2.20% |
| 2025-02-24 | 20.51 | 21.10 | 20.35 | 20.93 | 20.78 | qfq | 1,803,850 | 37,454,033 | 1.70% |
| 2025-02-21 | 20.73 | 20.92 | 20.42 | 20.58 | 20.43 | qfq | 1,248,510 | 25,699,116 | -1.20% |
| 2025-02-20 | 20.75 | 20.95 | 20.53 | 20.83 | 20.68 | qfq | 1,270,950 | 26,344,899 | 0.68% |
| 2025-02-19 | 19.92 | 20.85 | 19.92 | 20.69 | 20.54 | qfq | 1,580,224 | 32,533,963 | 3.50% |
| 2025-02-18 | 20.75 | 20.95 | 19.95 | 19.99 | 19.84 | qfq | 1,311,575 | 26,731,242 | -3.01% |
| 2025-02-17 | 20.45 | 20.79 | 20.11 | 20.61 | 20.46 | qfq | 1,466,690 | 30,130,089 | 0.49% |
| 2025-02-14 | 20.64 | 20.73 | 20.30 | 20.51 | 20.36 | qfq | 1,463,364 | 30,027,679 | 0.29% |
| 2025-02-13 | 20.90 | 21.06 | 20.31 | 20.45 | 20.30 | qfq | 2,160,370 | 44,417,237 | -2.99% |
| 2025-02-12 | 21.33 | 21.79 | 20.83 | 21.08 | 20.92 | qfq | 2,895,226 | 61,168,675 | -3.30% |
| 2025-02-11 | 20.70 | 21.93 | 20.28 | 21.80 | 21.64 | qfq | 3,883,119 | 82,604,854 | 5.06% |
| 2025-02-10 | 20.06 | 21.40 | 19.82 | 20.75 | 20.60 | qfq | 1,853,434 | 38,117,119 | 3.80% |
| 2025-02-07 | 20.00 | 20.34 | 19.77 | 19.99 | 19.84 | qfq | 1,071,600 | 21,548,743 | -0.25% |
| 2025-02-06 | 19.79 | 20.08 | 19.64 | 20.04 | 19.89 | qfq | 1,190,281 | 23,659,899 | 1.42% |
| 2025-02-05 | 19.99 | 19.99 | 19.51 | 19.76 | 19.61 | qfq | 946,310 | 18,711,822 | 0.92% |
| 2025-01-27 | 19.53 | 19.89 | 19.48 | 19.58 | 19.44 | qfq | 1,409,355 | 27,770,160 | 0.67% |
| 2025-01-24 | 19.67 | 19.78 | 19.15 | 19.45 | 19.31 | qfq | 1,492,020 | 28,944,263 | -0.61% |
| 2025-01-23 | 19.46 | 20.06 | 19.25 | 19.57 | 19.43 | qfq | 1,761,780 | 34,579,146 | 1.14% |
| 2025-01-22 | 19.17 | 20.42 | 18.88 | 19.35 | 19.21 | qfq | 2,085,260 | 40,566,702 | 0.94% |
| 2025-01-21 | 19.30 | 19.58 | 19.03 | 19.17 | 19.03 | qfq | 1,274,295 | 24,519,021 | -0.36% |
| 2025-01-20 | 18.90 | 19.51 | 18.46 | 19.24 | 19.10 | qfq | 2,121,140 | 40,659,256 | 4.79% |
| 2025-01-17 | 18.27 | 18.51 | 18.08 | 18.36 | 18.22 | qfq | 729,350 | 13,357,049 | 0.49% |
| 2025-01-16 | 18.57 | 18.76 | 18.22 | 18.27 | 18.14 | qfq | 780,480 | 14,424,388 | -1.19% |
| 2025-01-15 | 18.75 | 18.81 | 18.35 | 18.49 | 18.35 | qfq | 774,680 | 14,355,845 | -1.44% |
| 2025-01-14 | 17.60 | 18.76 | 17.39 | 18.76 | 18.62 | qfq | 1,202,165 | 21,861,404 | 6.35% |
| 2025-01-13 | 17.19 | 17.72 | 16.80 | 17.64 | 17.51 | qfq | 972,350 | 16,890,717 | 0.68% |
| 2025-01-10 | 18.10 | 18.43 | 17.48 | 17.52 | 17.39 | qfq | 893,410 | 15,961,140 | -3.10% |
| 2025-01-09 | 17.90 | 18.29 | 17.90 | 18.08 | 17.95 | qfq | 941,750 | 17,060,561 | 0.06% |
| 2025-01-08 | 18.00 | 18.40 | 17.43 | 18.07 | 17.94 | qfq | 1,311,550 | 23,596,888 | -0.17% |
| 2025-01-07 | 17.64 | 18.26 | 17.30 | 18.10 | 17.97 | qfq | 1,170,370 | 20,809,139 | 3.49% |
| 2025-01-06 | 17.43 | 17.71 | 16.51 | 17.49 | 17.36 | qfq | 1,414,200 | 24,418,113 | -0.06% |
| 2025-01-03 | 18.39 | 18.60 | 17.50 | 17.50 | 17.37 | qfq | 1,432,290 | 25,673,002 | -4.89% |
| 2025-01-02 | 18.68 | 19.26 | 18.11 | 18.40 | 18.26 | qfq | 1,656,900 | 31,021,357 | -2.08% |
| 2024-12-31 | 19.29 | 19.52 | 18.62 | 18.79 | 18.65 | qfq | 1,013,680 | 19,214,549 | -2.69% |
| 2024-12-30 | 19.39 | 19.59 | 18.77 | 19.31 | 19.17 | qfq | 843,690 | 16,212,609 | -1.43% |
| 2024-12-27 | 19.63 | 19.96 | 19.22 | 19.59 | 19.45 | qfq | 884,560 | 17,402,556 | 1.66% |
| 2024-12-26 | 19.08 | 19.74 | 18.96 | 19.27 | 19.13 | qfq | 1,123,980 | 21,841,893 | 1.80% |
| 2024-12-25 | 19.69 | 19.78 | 18.80 | 18.93 | 18.79 | qfq | 1,038,500 | 19,795,471 | -3.86% |
| 2024-12-24 | 19.71 | 20.19 | 19.13 | 19.69 | 19.54 | qfq | 1,286,730 | 25,350,429 | 0.61% |
| 2024-12-23 | 21.48 | 21.49 | 19.50 | 19.57 | 19.43 | qfq | 2,186,026 | 44,033,803 | -8.55% |
| 2024-12-20 | 20.68 | 21.48 | 20.56 | 21.40 | 21.24 | qfq | 1,192,200 | 25,296,581 | 3.28% |
| 2024-12-19 | 20.66 | 20.89 | 20.16 | 20.72 | 20.57 | qfq | 1,011,626 | 20,809,295 | -0.19% |
| 2024-12-18 | 21.05 | 21.29 | 20.10 | 20.76 | 20.61 | qfq | 1,393,970 | 29,003,853 | 0.29% |
| 2024-12-17 | 22.15 | 22.30 | 20.70 | 20.70 | 20.55 | qfq | 1,844,421 | 38,993,444 | -6.84% |
| 2024-12-16 | 22.12 | 22.63 | 21.78 | 22.22 | 22.06 | qfq | 1,150,750 | 25,625,318 | 0.82% |
| 2024-12-13 | 22.37 | 22.59 | 22.00 | 22.04 | 21.88 | qfq | 1,221,620 | 27,115,553 | -1.91% |
| 2024-12-12 | 21.94 | 22.50 | 21.86 | 22.47 | 22.30 | qfq | 1,494,270 | 33,246,923 | 2.28% |
| 2024-12-11 | 22.05 | 22.15 | 21.64 | 21.97 | 21.81 | qfq | 1,498,580 | 32,784,208 | -0.18% |
| 2024-12-10 | 22.86 | 23.04 | 21.96 | 22.01 | 21.85 | qfq | 1,941,310 | 43,702,948 | -1.34% |
| 2024-12-09 | 22.42 | 23.20 | 21.82 | 22.31 | 22.15 | qfq | 1,711,590 | 38,205,997 | 0.13% |
| 2024-12-06 | 22.00 | 22.37 | 21.63 | 22.28 | 22.12 | qfq | 1,108,060 | 24,435,241 | 1.27% |
| 2024-12-05 | 21.50 | 22.00 | 21.40 | 22.00 | 21.84 | qfq | 1,032,600 | 22,530,746 | 1.85% |
| 2024-12-04 | 21.91 | 22.03 | 21.38 | 21.60 | 21.44 | qfq | 1,125,150 | 24,428,580 | -1.50% |
| 2024-12-03 | 21.84 | 22.07 | 21.60 | 21.93 | 21.77 | qfq | 941,200 | 20,565,803 | 0.41% |
| 2024-12-02 | 21.37 | 21.85 | 21.28 | 21.84 | 21.68 | qfq | 1,258,800 | 27,270,524 | 2.73% |
| 2024-11-29 | 20.96 | 21.53 | 20.74 | 21.26 | 21.10 | qfq | 1,103,020 | 23,410,507 | 1.53% |
| 2024-11-28 | 20.58 | 21.28 | 20.30 | 20.94 | 20.79 | qfq | 1,351,860 | 28,372,842 | 1.85% |
| 2024-11-27 | 20.70 | 20.84 | 19.88 | 20.56 | 20.41 | qfq | 1,895,700 | 38,426,957 | -0.68% |
| 2024-11-26 | 20.99 | 21.26 | 20.60 | 20.70 | 20.55 | qfq | 866,260 | 18,097,662 | -1.19% |
| 2024-11-25 | 20.30 | 20.99 | 20.24 | 20.95 | 20.80 | qfq | 1,006,310 | 20,813,487 | 2.70% |
| 2024-11-22 | 21.29 | 21.90 | 20.32 | 20.40 | 20.25 | qfq | 1,316,270 | 27,646,711 | -5.12% |
| 2024-11-21 | 21.49 | 21.78 | 21.09 | 21.50 | 21.34 | qfq | 819,827 | 17,629,069 | 0.14% |
| 2024-11-20 | 21.18 | 21.88 | 20.79 | 21.47 | 21.31 | qfq | 937,590 | 20,068,464 | 1.32% |
| 2024-11-19 | 20.59 | 21.19 | 20.35 | 21.19 | 21.03 | qfq | 953,280 | 19,782,441 | 3.01% |
| 2024-11-18 | 21.25 | 21.64 | 20.33 | 20.57 | 20.42 | qfq | 1,287,240 | 26,689,902 | -3.20% |
| 2024-11-15 | 21.96 | 22.25 | 21.20 | 21.25 | 21.09 | qfq | 1,065,930 | 23,154,637 | -3.19% |
| 2024-11-14 | 22.33 | 22.54 | 21.73 | 21.95 | 21.79 | qfq | 1,175,030 | 25,958,944 | -2.05% |
| 2024-11-13 | 22.10 | 22.76 | 21.68 | 22.41 | 22.24 | qfq | 1,592,530 | 35,411,959 | 1.91% |
| 2024-11-12 | 22.40 | 22.62 | 21.78 | 21.99 | 21.83 | qfq | 1,722,688 | 38,374,745 | -1.83% |
| 2024-11-11 | 21.70 | 22.70 | 21.41 | 22.40 | 22.23 | qfq | 1,988,240 | 44,034,331 | 2.71% |
| 2024-11-08 | 22.30 | 22.45 | 21.70 | 21.81 | 21.65 | qfq | 1,915,920 | 42,221,815 | -1.45% |
| 2024-11-07 | 23.00 | 23.15 | 21.85 | 22.13 | 21.97 | qfq | 2,140,248 | 47,503,016 | 1.33% |
| 2024-11-06 | 22.00 | 22.18 | 21.15 | 21.84 | 21.68 | qfq | 2,350,429 | 50,933,151 | 1.63% |
| 2024-11-05 | 20.53 | 21.49 | 20.29 | 21.49 | 21.33 | qfq | 1,832,700 | 38,314,616 | 4.68% |
| 2024-11-04 | 20.45 | 20.53 | 19.87 | 20.53 | 20.38 | qfq | 1,096,246 | 22,279,489 | 2.65% |
| 2024-11-01 | 21.17 | 21.28 | 19.95 | 20.00 | 19.85 | qfq | 1,950,090 | 39,644,518 | -5.26% |
| 2024-10-31 | 21.26 | 21.34 | 20.92 | 21.11 | 20.95 | qfq | 1,414,478 | 29,911,468 | 0.62% |
| 2024-10-30 | 21.42 | 21.76 | 20.53 | 20.98 | 20.83 | qfq | 1,571,680 | 33,016,912 | -1.96% |
| 2024-10-29 | 22.42 | 22.53 | 21.30 | 21.40 | 21.24 | qfq | 2,249,845 | 48,997,308 | -4.34% |
| 2024-10-28 | 21.28 | 22.69 | 21.28 | 22.37 | 22.21 | qfq | 2,788,636 | 61,833,045 | 5.07% |
| 2024-10-25 | 21.08 | 21.49 | 20.89 | 21.29 | 21.13 | qfq | 2,424,805 | 51,258,652 | 2.41% |
| 2024-10-24 | 21.17 | 21.25 | 20.61 | 20.79 | 20.64 | qfq | 1,166,817 | 24,267,738 | -1.75% |
| 2024-10-23 | 20.88 | 21.18 | 20.62 | 21.16 | 21.00 | qfq | 1,475,042 | 30,986,725 | 1.49% |
| 2024-10-22 | 20.66 | 21.28 | 20.57 | 20.85 | 20.70 | qfq | 1,523,330 | 31,862,029 | 1.12% |
| 2024-10-21 | 20.40 | 20.79 | 20.30 | 20.62 | 20.47 | qfq | 1,633,581 | 33,555,147 | 0.98% |
| 2024-10-18 | 20.00 | 20.70 | 19.80 | 20.42 | 20.27 | qfq | 1,537,937 | 31,290,612 | 2.10% |
| 2024-10-17 | 20.42 | 20.57 | 19.90 | 20.00 | 19.85 | qfq | 914,800 | 18,479,595 | -0.89% |
| 2024-10-16 | 19.85 | 20.67 | 19.62 | 20.18 | 20.03 | qfq | 1,286,520 | 26,115,617 | 1.25% |
| 2024-10-15 | 20.48 | 20.55 | 19.91 | 19.93 | 19.78 | qfq | 1,327,275 | 26,918,446 | -2.54% |
| 2024-10-14 | 20.30 | 20.54 | 19.86 | 20.45 | 20.30 | qfq | 1,346,658 | 27,297,350 | 2.66% |
| 2024-10-11 | 20.28 | 20.43 | 19.66 | 19.92 | 19.77 | qfq | 1,482,956 | 29,700,473 | -1.78% |
| 2024-10-10 | 20.57 | 20.86 | 19.97 | 20.28 | 20.13 | qfq | 1,950,170 | 39,902,928 | 0.60% |
| 2024-10-09 | 22.30 | 22.80 | 20.07 | 20.16 | 20.01 | qfq | 3,051,110 | 65,738,267 | -11.77% |
| 2024-10-08 | 24.20 | 24.31 | 21.64 | 22.85 | 22.68 | qfq | 4,456,050 | 100,979,034 | 8.29% |
| 2024-09-30 | 19.50 | 21.69 | 18.70 | 21.10 | 20.94 | qfq | 3,961,515 | 79,669,553 | 12.41% |
| 2024-09-27 | 18.27 | 19.19 | 17.92 | 18.77 | 18.63 | qfq | 2,547,780 | 47,166,479 | 4.39% |
| 2024-09-26 | 17.55 | 17.98 | 17.41 | 17.98 | 17.85 | qfq | 1,422,340 | 25,244,577 | 2.51% |
| 2024-09-25 | 17.55 | 17.85 | 17.29 | 17.54 | 17.41 | qfq | 1,575,761 | 27,766,518 | 1.04% |
| 2024-09-24 | 17.05 | 17.38 | 16.82 | 17.36 | 17.23 | qfq | 1,288,991 | 22,144,142 | 2.24% |
| 2024-09-23 | 17.38 | 17.47 | 16.93 | 16.98 | 16.85 | qfq | 1,250,781 | 21,386,799 | -2.41% |
| 2024-09-20 | 17.70 | 17.85 | 17.20 | 17.40 | 17.27 | qfq | 1,428,270 | 24,956,745 | -2.14% |
| 2024-09-19 | 17.45 | 18.20 | 17.35 | 17.78 | 17.65 | qfq | 2,328,031 | 41,322,817 | 0.74% |
| 2024-09-18 | 17.28 | 17.84 | 16.70 | 17.65 | 17.52 | qfq | 2,687,100 | 46,481,786 | -0.62% |
| 2024-09-13 | 16.83 | 18.85 | 16.66 | 17.76 | 17.63 | qfq | 2,897,790 | 51,132,941 | 5.53% |
| 2024-09-12 | 16.99 | 17.27 | 16.83 | 16.83 | 16.71 | qfq | 618,600 | 10,566,258 | -0.94% |
| 2024-09-11 | 17.12 | 17.25 | 16.91 | 16.99 | 16.86 | qfq | 672,200 | 11,484,259 | -0.76% |
| 2024-09-10 | 16.79 | 17.15 | 16.79 | 17.12 | 16.99 | qfq | 712,600 | 12,117,539 | 2.03% |
| 2024-09-09 | 16.70 | 17.03 | 16.42 | 16.78 | 16.66 | qfq | 583,020 | 9,757,396 | -0.12% |
| 2024-09-06 | 17.25 | 17.35 | 16.78 | 16.80 | 16.68 | qfq | 853,530 | 14,541,981 | -2.44% |
| 2024-09-05 | 17.09 | 17.25 | 17.03 | 17.22 | 17.09 | qfq | 865,130 | 14,834,746 | 0.70% |
| 2024-09-04 | 17.45 | 17.45 | 16.97 | 17.10 | 16.97 | qfq | 1,396,900 | 23,917,424 | -2.95% |
| 2024-09-03 | 17.15 | 17.78 | 17.10 | 17.62 | 17.49 | qfq | 1,899,700 | 33,325,651 | 3.34% |
| 2024-09-02 | 17.35 | 17.50 | 17.03 | 17.05 | 16.92 | qfq | 889,900 | 15,354,819 | -2.01% |
| 2024-08-30 | 17.31 | 17.58 | 17.19 | 17.40 | 17.27 | qfq | 1,506,506 | 26,176,695 | 0.58% |
| 2024-08-29 | 17.02 | 17.32 | 16.70 | 17.30 | 17.17 | qfq | 890,386 | 15,256,876 | 1.59% |
| 2024-08-28 | 17.00 | 17.35 | 16.76 | 17.03 | 16.90 | qfq | 1,162,516 | 19,872,816 | -1.10% |
| 2024-08-27 | 17.05 | 17.35 | 16.97 | 17.22 | 17.09 | qfq | 1,170,381 | 20,045,760 | 0.47% |
| 2024-08-26 | 16.37 | 17.30 | 16.05 | 17.14 | 17.01 | qfq | 1,646,000 | 27,760,901 | 5.93% |
| 2024-08-23 | 16.44 | 16.68 | 16.11 | 16.18 | 16.06 | qfq | 1,194,386 | 19,559,545 | -3.46% |
| 2024-08-22 | 17.35 | 17.58 | 16.76 | 16.76 | 16.64 | qfq | 1,363,590 | 23,347,106 | -1.12% |
| 2024-08-21 | 16.51 | 17.32 | 16.44 | 16.95 | 16.82 | qfq | 906,246 | 15,331,406 | 2.11% |
| 2024-08-20 | 16.87 | 17.04 | 16.41 | 16.60 | 16.48 | qfq | 680,000 | 11,333,904 | -1.60% |
| 2024-08-19 | 17.09 | 17.10 | 16.71 | 16.87 | 16.75 | qfq | 844,701 | 14,245,996 | -1.35% |
| 2024-08-16 | 17.30 | 17.65 | 16.90 | 17.10 | 16.97 | qfq | 1,026,990 | 17,686,050 | -0.12% |
| 2024-08-15 | 17.31 | 17.37 | 16.93 | 17.12 | 16.99 | qfq | 997,016 | 17,095,559 | -1.15% |
| 2024-08-14 | 17.20 | 17.68 | 17.15 | 17.32 | 17.19 | qfq | 1,240,190 | 21,562,159 | 0.64% |
| 2024-08-13 | 16.93 | 17.40 | 16.75 | 17.21 | 17.08 | qfq | 1,520,790 | 26,052,382 | 1.24% |
| 2024-08-12 | 17.01 | 17.10 | 16.65 | 17.00 | 16.87 | qfq | 1,636,629 | 27,617,497 | -1.11% |
| 2024-08-09 | 17.75 | 17.80 | 17.12 | 17.19 | 17.06 | qfq | 3,088,248 | 53,548,653 | -4.98% |
| 2024-08-08 | 17.50 | 19.50 | 16.83 | 18.09 | 17.96 | qfq | 3,568,645 | 63,444,576 | 8.19% |
| 2024-08-07 | 16.47 | 16.76 | 16.45 | 16.72 | 16.60 | qfq | 581,200 | 9,674,768 | 1.21% |
| 2024-08-06 | 16.27 | 16.64 | 16.18 | 16.52 | 16.40 | qfq | 675,220 | 11,109,757 | 2.29% |
| 2024-08-05 | 16.50 | 16.79 | 16.07 | 16.15 | 16.03 | qfq | 1,216,170 | 19,973,937 | -3.47% |
| 2024-08-02 | 16.99 | 17.57 | 16.65 | 16.73 | 16.61 | qfq | 1,411,300 | 24,214,276 | -2.22% |
| 2024-08-01 | 16.80 | 17.60 | 16.78 | 17.11 | 16.98 | qfq | 1,639,100 | 28,042,194 | 1.97% |
| 2024-07-31 | 16.48 | 16.84 | 16.20 | 16.78 | 16.66 | qfq | 819,604 | 13,624,862 | 2.88% |
| 2024-07-30 | 16.14 | 16.45 | 15.91 | 16.31 | 16.19 | qfq | 723,606 | 11,769,480 | 1.37% |
| 2024-07-29 | 16.24 | 16.25 | 15.81 | 16.09 | 15.97 | qfq | 740,000 | 11,879,121 | 0.19% |
| 2024-07-26 | 15.84 | 16.15 | 15.73 | 16.06 | 15.94 | qfq | 786,860 | 12,579,663 | 1.39% |
| 2024-07-25 | 15.40 | 16.11 | 15.26 | 15.84 | 15.72 | qfq | 629,700 | 9,904,494 | 2.13% |
| 2024-07-24 | 15.82 | 15.89 | 15.42 | 15.51 | 15.40 | qfq | 774,850 | 12,090,666 | -1.77% |
| 2024-07-23 | 16.15 | 16.42 | 15.77 | 15.79 | 15.67 | qfq | 1,035,621 | 16,620,761 | -1.62% |
| 2024-07-22 | 15.78 | 16.08 | 15.60 | 16.05 | 15.93 | qfq | 887,600 | 14,124,635 | 1.71% |
| 2024-07-19 | 15.35 | 15.86 | 15.17 | 15.78 | 15.66 | qfq | 883,900 | 13,760,599 | 2.60% |
| 2024-07-18 | 16.00 | 16.00 | 14.88 | 15.38 | 15.27 | qfq | 1,618,920 | 24,900,674 | -2.47% |
| 2024-07-17 | 15.85 | 15.99 | 15.59 | 15.77 | 15.65 | qfq | 778,300 | 12,247,647 | -0.13% |
| 2024-07-16 | 15.88 | 15.99 | 15.63 | 15.79 | 15.67 | qfq | 783,860 | 12,385,160 | -1.07% |
| 2024-07-15 | 16.31 | 16.42 | 15.76 | 15.96 | 15.84 | qfq | 862,291 | 13,748,139 | -2.80% |
| 2024-07-12 | 16.33 | 16.87 | 16.24 | 16.42 | 16.30 | qfq | 796,190 | 13,126,102 | 0.55% |
| 2024-07-11 | 16.03 | 16.54 | 15.95 | 16.33 | 16.21 | qfq | 1,230,212 | 20,033,591 | 4.48% |
| 2024-07-10 | 15.80 | 16.21 | 15.60 | 15.63 | 15.51 | qfq | 786,600 | 12,505,614 | -1.08% |
| 2024-07-09 | 15.23 | 15.87 | 14.86 | 15.80 | 15.68 | qfq | 1,007,101 | 15,551,563 | 4.08% |
| 2024-07-08 | 16.15 | 16.38 | 15.18 | 15.18 | 15.07 | qfq | 976,650 | 15,123,533 | -5.01% |
| 2024-07-05 | 15.71 | 16.12 | 15.22 | 15.98 | 15.86 | qfq | 1,397,890 | 22,061,090 | 2.50% |
| 2024-07-04 | 15.81 | 16.23 | 15.36 | 15.59 | 15.48 | qfq | 1,974,580 | 30,973,839 | -5.23% |
| 2024-07-03 | 16.30 | 17.14 | 16.03 | 16.45 | 16.33 | qfq | 1,851,492 | 30,523,492 | 0.61% |
| 2024-07-02 | 16.40 | 16.65 | 16.08 | 16.35 | 16.23 | qfq | 956,490 | 15,658,614 | 1.55% |
| 2024-07-01 | 16.50 | 16.71 | 15.63 | 16.10 | 15.98 | qfq | 1,490,670 | 23,890,484 | -1.95% |
| 2024-06-28 | 16.31 | 16.82 | 16.06 | 16.42 | 16.30 | qfq | 944,630 | 15,637,235 | 1.17% |
| 2024-06-27 | 16.46 | 17.11 | 16.10 | 16.23 | 16.11 | qfq | 1,066,700 | 17,709,272 | -1.34% |
| 2024-06-26 | 15.70 | 16.57 | 15.43 | 16.45 | 16.33 | qfq | 1,179,170 | 18,891,879 | 4.78% |
| 2024-06-25 | 15.38 | 16.20 | 15.30 | 15.70 | 15.58 | qfq | 1,491,910 | 23,409,716 | 1.09% |
| 2024-06-24 | 16.20 | 17.98 | 15.32 | 15.53 | 15.42 | qfq | 2,177,549 | 35,551,545 | -3.12% |
| 2024-06-21 | 16.27 | 16.37 | 15.24 | 16.03 | 15.91 | qfq | 834,240 | 13,439,438 | -1.35% |
| 2024-06-20 | 16.66 | 16.86 | 16.24 | 16.25 | 16.13 | qfq | 789,130 | 13,013,256 | -2.46% |
| 2024-06-19 | 16.87 | 17.03 | 16.59 | 16.66 | 16.54 | qfq | 742,590 | 12,470,468 | -0.24% |
| 2024-06-18 | 16.23 | 16.80 | 16.10 | 16.70 | 16.58 | qfq | 1,001,600 | 16,621,693 | 2.90% |
| 2024-06-17 | 16.47 | 16.63 | 16.11 | 16.23 | 16.11 | qfq | 767,451 | 12,479,945 | -1.81% |
| 2024-06-14 | 16.71 | 16.82 | 16.25 | 16.53 | 16.41 | qfq | 739,360 | 12,205,250 | -0.90% |
| 2024-06-13 | 16.68 | 17.06 | 16.28 | 16.68 | 16.56 | qfq | 912,024 | 15,190,589 | -0.30% |
| 2024-06-12 | 16.13 | 16.80 | 16.03 | 16.73 | 16.61 | qfq | 1,110,433 | 18,372,449 | 4.82% |
| 2024-06-11 | 16.21 | 16.25 | 15.32 | 15.96 | 15.84 | qfq | 1,445,500 | 22,763,094 | -1.85% |
| 2024-06-07 | 15.39 | 16.43 | 15.39 | 16.26 | 16.14 | qfq | 1,635,460 | 26,373,718 | 8.26% |
| 2024-06-06 | 16.10 | 16.12 | 14.85 | 15.02 | 14.91 | qfq | 1,364,190 | 20,882,569 | -6.71% |
| 2024-06-05 | 16.42 | 16.62 | 15.93 | 16.10 | 15.98 | qfq | 1,463,200 | 23,741,824 | -4.11% |
| 2024-06-04 | 16.70 | 17.20 | 16.51 | 16.79 | 16.67 | qfq | 1,393,080 | 23,401,535 | -2.50% |
| 2024-06-03 | 18.63 | 18.70 | 16.92 | 17.22 | 17.09 | qfq | 2,177,316 | 38,030,371 | -7.12% |
| 2024-05-31 | 17.83 | 18.89 | 17.80 | 18.54 | 18.40 | qfq | 2,112,163 | 39,274,759 | 4.63% |
| 2024-05-30 | 17.89 | 18.28 | 17.52 | 17.72 | 17.59 | qfq | 1,039,460 | 18,702,815 | -1.61% |
| 2024-05-29 | 17.80 | 18.43 | 17.62 | 18.01 | 17.88 | qfq | 984,360 | 17,831,420 | 1.18% |
| 2024-05-28 | 18.38 | 18.49 | 17.60 | 17.80 | 17.67 | qfq | 1,157,600 | 20,654,753 | -3.05% |
| 2024-05-27 | 18.16 | 18.47 | 17.52 | 18.36 | 18.22 | qfq | 1,259,651 | 22,704,548 | 4.02% |
| 2024-05-24 | 17.95 | 18.06 | 17.51 | 17.65 | 17.52 | qfq | 898,600 | 16,024,531 | -1.67% |
| 2024-05-23 | 18.46 | 18.63 | 17.60 | 17.95 | 17.82 | qfq | 1,126,880 | 20,372,199 | -2.76% |
| 2024-05-22 | 18.33 | 18.88 | 18.31 | 18.46 | 18.32 | qfq | 978,365 | 18,180,742 | 0.87% |
| 2024-05-21 | 18.43 | 18.65 | 18.26 | 18.30 | 18.17 | qfq | 1,068,233 | 19,675,003 | 0.27% |
| 2024-05-20 | 19.05 | 19.06 | 18.14 | 18.25 | 18.12 | qfq | 1,170,330 | 21,586,321 | -1.35% |
| 2024-05-17 | 18.50 | 18.72 | 18.20 | 18.50 | 18.36 | qfq | 1,383,430 | 25,412,227 | -0.32% |
| 2024-05-16 | 18.47 | 18.99 | 18.31 | 18.56 | 18.42 | qfq | 1,406,990 | 26,165,450 | 1.42% |
| 2024-05-15 | 18.29 | 18.66 | 17.70 | 18.30 | 18.17 | qfq | 1,983,880 | 35,970,305 | -0.22% |
| 2024-05-14 | 17.12 | 20.00 | 17.12 | 18.34 | 18.20 | qfq | 2,881,996 | 53,524,888 | 6.57% |
| 2024-05-13 | 18.23 | 18.23 | 17.11 | 17.21 | 17.08 | qfq | 1,266,267 | 22,041,347 | -4.02% |
| 2024-05-10 | 18.66 | 18.76 | 17.86 | 17.93 | 17.80 | qfq | 1,577,246 | 28,690,391 | -3.55% |
| 2024-05-09 | 18.86 | 19.18 | 18.40 | 18.59 | 18.45 | qfq | 2,121,396 | 39,512,286 | -3.43% |
| 2024-05-08 | 18.77 | 19.65 | 18.21 | 19.25 | 19.11 | qfq | 2,849,130 | 53,881,327 | 2.12% |
| 2024-05-07 | 18.03 | 18.94 | 18.02 | 18.85 | 18.71 | qfq | 2,102,240 | 38,990,802 | 4.90% |
| 2024-05-06 | 17.65 | 18.07 | 17.31 | 17.97 | 17.84 | qfq | 1,962,050 | 34,852,615 | 4.23% |
| 2024-04-30 | 17.03 | 17.62 | 16.79 | 17.24 | 17.11 | qfq | 1,718,500 | 29,640,610 | 1.47% |
| 2024-04-29 | 16.55 | 17.05 | 16.31 | 16.99 | 16.86 | qfq | 1,740,799 | 29,213,928 | 4.55% |
| 2024-04-26 | 16.61 | 16.76 | 15.49 | 16.25 | 16.13 | qfq | 2,287,384 | 36,803,220 | -3.33% |
| 2024-04-25 | 15.73 | 18.25 | 15.72 | 16.81 | 16.69 | qfq | 3,270,770 | 56,118,943 | 6.93% |
| 2024-04-24 | 15.80 | 16.40 | 15.35 | 15.72 | 15.60 | qfq | 1,861,101 | 29,481,035 | 5.93% |
| 2024-04-23 | 13.71 | 15.04 | 13.71 | 14.84 | 14.73 | qfq | 1,073,317 | 15,579,079 | 8.01% |
| 2024-04-22 | 14.07 | 14.07 | 13.13 | 13.74 | 13.64 | qfq | 753,352 | 10,230,796 | -2.35% |
| 2024-04-19 | 14.24 | 14.31 | 13.60 | 14.07 | 13.97 | qfq | 693,280 | 9,706,850 | -1.19% |
| 2024-04-18 | 14.64 | 14.64 | 14.01 | 14.24 | 14.13 | qfq | 969,934 | 13,880,235 | -2.73% |
| 2024-04-17 | 12.93 | 15.07 | 12.93 | 14.64 | 14.53 | qfq | 1,481,404 | 21,208,565 | 15.46% |
| 2024-04-16 | 14.49 | 14.57 | 12.68 | 12.68 | 12.59 | qfq | 1,276,577 | 16,969,765 | -14.21% |
| 2024-04-15 | 15.95 | 16.11 | 14.48 | 14.78 | 14.67 | qfq | 1,625,422 | 24,367,344 | -8.48% |
| 2024-04-12 | 16.04 | 16.65 | 15.45 | 16.15 | 16.03 | qfq | 694,000 | 11,349,128 | -1.40% |
| 2024-04-11 | 16.39 | 16.82 | 16.04 | 16.38 | 16.26 | qfq | 608,683 | 10,044,016 | -0.67% |
| 2024-04-10 | 17.24 | 17.27 | 16.22 | 16.49 | 16.37 | qfq | 752,980 | 12,474,579 | -4.29% |
| 2024-04-09 | 16.73 | 17.28 | 16.55 | 17.23 | 17.10 | qfq | 1,034,520 | 17,513,195 | 2.87% |
| 2024-04-08 | 18.09 | 18.17 | 16.57 | 16.75 | 16.63 | qfq | 858,500 | 14,638,286 | -6.42% |
| 2024-04-03 | 18.10 | 18.18 | 17.47 | 17.90 | 17.77 | qfq | 799,200 | 14,218,758 | -1.00% |
| 2024-04-02 | 17.95 | 18.30 | 17.90 | 18.08 | 17.95 | qfq | 831,068 | 15,050,781 | 0.61% |
| 2024-04-01 | 17.56 | 17.98 | 17.40 | 17.97 | 17.84 | qfq | 795,520 | 14,140,223 | 3.28% |
| 2024-03-29 | 17.10 | 17.50 | 17.00 | 17.40 | 17.27 | qfq | 692,010 | 11,992,254 | 1.69% |
| 2024-03-28 | 16.49 | 17.33 | 16.46 | 17.11 | 16.98 | qfq | 1,004,800 | 17,104,444 | 3.76% |
| 2024-03-27 | 17.07 | 17.65 | 16.42 | 16.49 | 16.37 | qfq | 775,630 | 13,081,520 | -3.62% |
| 2024-03-26 | 17.11 | 17.35 | 16.68 | 17.11 | 16.98 | qfq | 1,005,270 | 17,100,887 | 0.77% |
| 2024-03-25 | 17.81 | 17.81 | 16.92 | 16.98 | 16.85 | qfq | 923,981 | 16,091,952 | -4.07% |
| 2024-03-22 | 18.50 | 18.50 | 17.50 | 17.70 | 17.57 | qfq | 922,954 | 16,427,981 | -2.37% |
| 2024-03-21 | 18.70 | 18.70 | 17.78 | 18.13 | 18.00 | qfq | 870,803 | 15,859,421 | -0.33% |
| 2024-03-20 | 17.71 | 18.20 | 17.71 | 18.19 | 18.06 | qfq | 712,232 | 12,816,429 | 2.71% |
| 2024-03-19 | 18.24 | 18.80 | 17.66 | 17.71 | 17.58 | qfq | 1,008,270 | 18,164,339 | -3.54% |
| 2024-03-18 | 17.34 | 18.57 | 17.29 | 18.36 | 18.22 | qfq | 1,590,589 | 28,579,415 | 6.19% |
| 2024-03-15 | 17.01 | 17.36 | 16.82 | 17.29 | 17.16 | qfq | 892,659 | 15,373,281 | 1.83% |
| 2024-03-14 | 16.98 | 17.26 | 16.77 | 16.98 | 16.85 | qfq | 537,710 | 9,157,516 | -0.47% |
| 2024-03-13 | 17.14 | 17.31 | 16.81 | 17.06 | 16.93 | qfq | 686,470 | 11,721,888 | -0.23% |
| 2024-03-12 | 16.91 | 17.23 | 16.73 | 17.10 | 16.97 | qfq | 769,970 | 13,120,068 | 2.21% |
| 2024-03-11 | 16.40 | 16.73 | 16.15 | 16.73 | 16.61 | qfq | 538,300 | 8,882,460 | 2.95% |
| 2024-03-08 | 16.45 | 16.47 | 15.89 | 16.25 | 16.13 | qfq | 530,515 | 8,583,855 | 0.43% |
| 2024-03-07 | 16.44 | 16.76 | 16.03 | 16.18 | 16.06 | qfq | 612,050 | 10,071,340 | -0.68% |
| 2024-03-06 | 15.82 | 16.40 | 15.70 | 16.29 | 16.17 | qfq | 719,730 | 11,594,864 | 2.91% |
| 2024-03-05 | 16.33 | 16.44 | 15.79 | 15.83 | 15.71 | qfq | 846,270 | 13,473,706 | -3.24% |
| 2024-03-04 | 16.64 | 16.99 | 15.75 | 16.36 | 16.24 | qfq | 1,120,931 | 18,207,160 | -1.68% |
| 2024-03-01 | 16.57 | 16.98 | 16.26 | 16.64 | 16.52 | qfq | 743,290 | 12,312,784 | 1.77% |
| 2024-02-29 | 15.33 | 16.42 | 15.23 | 16.35 | 16.23 | qfq | 1,211,033 | 19,372,743 | 4.47% |
| 2024-02-28 | 17.40 | 18.17 | 15.65 | 15.65 | 15.53 | qfq | 2,346,914 | 39,581,317 | -10.06% |
| 2024-02-27 | 17.30 | 17.42 | 16.78 | 17.40 | 17.27 | qfq | 810,400 | 13,955,197 | 2.59% |
| 2024-02-26 | 16.59 | 17.38 | 16.19 | 16.96 | 16.83 | qfq | 1,385,900 | 23,290,436 | 4.31% |
| 2024-02-23 | 15.61 | 16.59 | 15.61 | 16.26 | 16.14 | qfq | 993,150 | 15,934,599 | 4.16% |
| 2024-02-22 | 14.95 | 15.80 | 14.80 | 15.61 | 15.49 | qfq | 1,065,300 | 16,399,681 | 4.41% |
| 2024-02-21 | 14.10 | 15.45 | 13.74 | 14.95 | 14.84 | qfq | 1,162,187 | 17,178,861 | 6.18% |
| 2024-02-20 | 13.70 | 14.14 | 13.30 | 14.08 | 13.98 | qfq | 973,580 | 13,538,730 | 3.30% |
| 2024-02-19 | 12.95 | 13.93 | 12.90 | 13.63 | 13.53 | qfq | 1,370,162 | 18,505,216 | 6.24% |
| 2024-02-08 | 11.30 | 12.92 | 10.16 | 12.83 | 12.74 | qfq | 1,760,785 | 21,064,514 | 12.45% |
| 2024-02-07 | 12.79 | 12.79 | 11.03 | 11.41 | 11.33 | qfq | 2,598,202 | 30,447,295 | -11.21% |
| 2024-02-06 | 13.05 | 13.66 | 11.11 | 12.85 | 12.76 | qfq | 2,364,598 | 28,682,532 | -1.98% |
| 2024-02-05 | 16.36 | 16.37 | 13.09 | 13.11 | 13.01 | qfq | 2,326,168 | 32,427,849 | -19.87% |
| 2024-02-02 | 18.71 | 18.71 | 15.51 | 16.36 | 16.24 | qfq | 1,426,643 | 23,850,295 | -7.78% |
| 2024-02-01 | 18.22 | 19.58 | 17.24 | 17.74 | 17.61 | qfq | 972,591 | 17,274,186 | -2.63% |
| 2024-01-31 | 19.74 | 19.74 | 18.06 | 18.22 | 18.09 | qfq | 936,974 | 17,495,694 | -7.70% |
| 2024-01-30 | 20.75 | 20.81 | 19.71 | 19.74 | 19.59 | qfq | 634,511 | 12,750,591 | -5.23% |
| 2024-01-29 | 21.78 | 22.34 | 20.58 | 20.83 | 20.68 | qfq | 783,020 | 16,452,207 | -4.36% |
| 2024-01-26 | 22.40 | 22.40 | 21.66 | 21.78 | 21.62 | qfq | 690,753 | 15,229,146 | 0.05% |
| 2024-01-25 | 20.48 | 21.82 | 20.47 | 21.77 | 21.61 | qfq | 633,830 | 13,411,117 | 6.14% |
| 2024-01-24 | 20.51 | 20.90 | 19.70 | 20.51 | 20.36 | qfq | 980,642 | 19,927,123 | 0.39% |
| 2024-01-23 | 20.66 | 20.90 | 19.86 | 20.43 | 20.28 | qfq | 1,431,890 | 29,007,989 | -1.92% |
| 2024-01-22 | 22.88 | 23.30 | 20.63 | 20.83 | 20.68 | qfq | 1,110,871 | 24,149,724 | -8.96% |
| 2024-01-19 | 23.39 | 23.86 | 22.84 | 22.88 | 22.71 | qfq | 526,599 | 12,213,342 | -2.10% |
| 2024-01-18 | 24.03 | 24.30 | 22.59 | 23.37 | 23.20 | qfq | 1,069,460 | 25,035,655 | -2.91% |
| 2024-01-17 | 24.22 | 24.75 | 24.02 | 24.07 | 23.89 | qfq | 580,350 | 14,126,114 | -1.59% |
| 2024-01-16 | 24.54 | 24.89 | 24.17 | 24.46 | 24.28 | qfq | 457,260 | 11,195,346 | -0.29% |
| 2024-01-15 | 24.53 | 24.78 | 24.35 | 24.53 | 24.35 | qfq | 420,873 | 10,347,536 | 0.00% |
| 2024-01-12 | 24.34 | 24.98 | 24.34 | 24.53 | 24.35 | qfq | 482,300 | 11,926,744 | -0.16% |
| 2024-01-11 | 24.55 | 24.85 | 24.35 | 24.57 | 24.39 | qfq | 497,160 | 12,213,397 | -0.32% |
| 2024-01-10 | 24.96 | 25.00 | 24.29 | 24.65 | 24.47 | qfq | 719,521 | 17,761,925 | -0.20% |
| 2024-01-09 | 24.48 | 24.87 | 24.39 | 24.70 | 24.52 | qfq | 611,906 | 15,079,583 | 1.31% |
| 2024-01-08 | 24.51 | 25.09 | 24.36 | 24.38 | 24.20 | qfq | 467,630 | 11,467,389 | -1.49% |
| 2024-01-05 | 25.01 | 25.35 | 24.56 | 24.75 | 24.57 | qfq | 601,116 | 14,954,978 | -1.04% |
| 2024-01-04 | 24.83 | 25.13 | 24.83 | 25.01 | 24.83 | qfq | 424,584 | 10,624,927 | 0.08% |
| 2024-01-03 | 24.85 | 25.08 | 24.70 | 24.99 | 24.81 | qfq | 616,851 | 15,374,588 | -0.36% |
| 2024-01-02 | 24.79 | 25.20 | 24.76 | 25.08 | 24.90 | qfq | 1,122,601 | 28,102,445 | 1.25% |
| 2023-12-29 | 24.27 | 24.77 | 24.09 | 24.77 | 24.59 | qfq | 721,021 | 17,688,481 | 2.36% |
| 2023-12-28 | 23.38 | 24.29 | 23.21 | 24.20 | 24.02 | qfq | 634,450 | 15,157,486 | 3.29% |
| 2023-12-27 | 23.25 | 23.66 | 22.97 | 23.43 | 23.26 | qfq | 485,600 | 11,296,408 | 1.21% |
| 2023-12-26 | 23.42 | 23.66 | 23.04 | 23.15 | 22.98 | qfq | 465,212 | 10,826,715 | -1.53% |
| 2023-12-25 | 23.92 | 23.92 | 23.17 | 23.51 | 23.34 | qfq | 530,813 | 12,447,732 | -1.71% |
| 2023-12-22 | 24.49 | 24.54 | 23.79 | 23.92 | 23.74 | qfq | 553,800 | 13,398,919 | -2.29% |
| 2023-12-21 | 24.09 | 24.48 | 23.51 | 24.48 | 24.30 | qfq | 737,370 | 17,693,985 | 1.66% |
| 2023-12-20 | 24.20 | 24.46 | 23.95 | 24.08 | 23.90 | qfq | 515,730 | 12,515,943 | 0.29% |
| 2023-12-19 | 23.63 | 24.23 | 23.61 | 24.01 | 23.83 | qfq | 445,730 | 10,636,571 | 1.61% |
| 2023-12-18 | 23.99 | 24.06 | 23.60 | 23.63 | 23.46 | qfq | 421,650 | 10,047,049 | -1.38% |
| 2023-12-15 | 24.07 | 24.07 | 23.73 | 23.96 | 23.78 | qfq | 368,460 | 8,808,456 | -0.08% |
| 2023-12-14 | 24.04 | 24.35 | 23.61 | 23.98 | 23.80 | qfq | 365,640 | 8,821,297 | 0.04% |
| 2023-12-13 | 24.36 | 24.46 | 23.90 | 23.97 | 23.79 | qfq | 711,910 | 17,201,753 | -1.20% |
| 2023-12-12 | 24.47 | 24.47 | 23.89 | 24.26 | 24.08 | qfq | 410,600 | 9,890,880 | -0.08% |
| 2023-12-11 | 24.03 | 24.46 | 23.58 | 24.28 | 24.10 | qfq | 955,010 | 22,918,589 | 1.85% |
| 2023-12-08 | 24.97 | 24.97 | 23.80 | 23.84 | 23.66 | qfq | 912,508 | 22,124,730 | -3.83% |
| 2023-12-07 | 24.92 | 25.09 | 24.64 | 24.79 | 24.61 | qfq | 655,030 | 16,234,310 | -0.56% |
| 2023-12-06 | 24.62 | 25.27 | 24.50 | 24.93 | 24.75 | qfq | 880,650 | 21,979,506 | 1.26% |
| 2023-12-05 | 24.90 | 25.00 | 24.58 | 24.62 | 24.44 | qfq | 655,280 | 16,220,680 | -0.73% |
| 2023-12-04 | 24.79 | 24.95 | 24.60 | 24.80 | 24.62 | qfq | 499,227 | 12,394,573 | 0.04% |
| 2023-12-01 | 24.74 | 24.88 | 24.51 | 24.79 | 24.61 | qfq | 569,300 | 14,039,925 | 0.20% |
| 2023-11-30 | 24.96 | 25.21 | 24.46 | 24.74 | 24.56 | qfq | 694,770 | 17,202,664 | -0.88% |
| 2023-11-29 | 24.74 | 25.15 | 24.65 | 24.96 | 24.78 | qfq | 619,800 | 15,445,566 | 0.28% |
| 2023-11-28 | 24.61 | 25.07 | 24.36 | 24.89 | 24.71 | qfq | 623,950 | 15,502,429 | 1.22% |
| 2023-11-27 | 24.66 | 24.93 | 24.40 | 24.59 | 24.41 | qfq | 494,170 | 12,160,577 | -0.49% |
| 2023-11-24 | 24.92 | 24.92 | 24.50 | 24.71 | 24.53 | qfq | 481,370 | 11,852,603 | -0.12% |
| 2023-11-23 | 24.48 | 24.81 | 24.46 | 24.74 | 24.56 | qfq | 308,687 | 7,615,102 | 0.65% |
| 2023-11-22 | 24.67 | 24.88 | 24.52 | 24.58 | 24.40 | qfq | 384,388 | 9,476,546 | -0.41% |
| 2023-11-21 | 24.95 | 24.95 | 24.62 | 24.68 | 24.50 | qfq | 396,050 | 9,808,297 | -0.92% |
| 2023-11-20 | 24.68 | 24.94 | 24.44 | 24.91 | 24.73 | qfq | 517,447 | 12,785,204 | 1.05% |
| 2023-11-17 | 24.50 | 24.78 | 24.40 | 24.65 | 24.47 | qfq | 434,210 | 10,692,190 | 0.53% |
| 2023-11-16 | 24.65 | 24.79 | 24.44 | 24.52 | 24.34 | qfq | 461,930 | 11,361,417 | -0.77% |
| 2023-11-15 | 24.65 | 24.98 | 24.49 | 24.71 | 24.53 | qfq | 549,890 | 13,553,496 | 0.53% |
| 2023-11-14 | 24.80 | 24.82 | 24.41 | 24.58 | 24.40 | qfq | 336,180 | 8,263,341 | -0.89% |
| 2023-11-13 | 24.38 | 24.80 | 24.30 | 24.80 | 24.62 | qfq | 594,980 | 14,618,805 | 1.72% |
| 2023-11-10 | 24.20 | 24.46 | 24.04 | 24.38 | 24.20 | qfq | 558,610 | 13,575,999 | 0.74% |
| 2023-11-09 | 24.43 | 24.57 | 24.17 | 24.20 | 24.02 | qfq | 553,930 | 13,468,414 | -0.94% |
| 2023-11-08 | 24.64 | 24.64 | 24.29 | 24.43 | 24.25 | qfq | 359,246 | 8,785,284 | -0.49% |
| 2023-11-07 | 24.34 | 24.65 | 24.11 | 24.55 | 24.37 | qfq | 459,100 | 11,237,569 | 0.37% |
| 2023-11-06 | 24.50 | 24.54 | 24.23 | 24.46 | 24.28 | qfq | 527,750 | 12,878,989 | 0.74% |
| 2023-11-03 | 24.12 | 24.42 | 23.89 | 24.28 | 24.10 | qfq | 455,730 | 11,075,851 | 1.59% |
| 2023-11-02 | 24.08 | 24.41 | 23.90 | 23.90 | 23.72 | qfq | 483,180 | 11,630,405 | -1.24% |
| 2023-11-01 | 24.20 | 24.25 | 23.85 | 24.20 | 24.02 | qfq | 739,430 | 17,823,541 | 1.26% |
| 2023-10-31 | 24.03 | 24.34 | 23.89 | 23.90 | 23.72 | qfq | 503,130 | 12,123,393 | -0.83% |
| 2023-10-30 | 23.50 | 24.20 | 23.50 | 24.10 | 23.92 | qfq | 791,440 | 18,942,094 | 0.92% |
| 2023-10-27 | 23.36 | 23.95 | 23.35 | 23.88 | 23.70 | qfq | 459,920 | 10,908,489 | 1.75% |
| 2023-10-26 | 23.50 | 23.81 | 23.17 | 23.47 | 23.30 | qfq | 319,080 | 7,460,459 | -0.13% |
| 2023-10-25 | 23.69 | 23.69 | 23.22 | 23.50 | 23.33 | qfq | 402,920 | 9,470,865 | 0.17% |
| 2023-10-24 | 22.03 | 23.50 | 22.03 | 23.46 | 23.29 | qfq | 973,558 | 22,470,112 | 6.54% |
| 2023-10-23 | 22.92 | 22.97 | 21.92 | 22.02 | 21.86 | qfq | 707,300 | 15,755,859 | -3.51% |
| 2023-10-20 | 23.12 | 23.50 | 22.74 | 22.82 | 22.65 | qfq | 472,311 | 10,842,132 | -1.34% |
| 2023-10-19 | 22.82 | 23.84 | 22.61 | 23.13 | 22.96 | qfq | 727,933 | 16,994,746 | 1.27% |
| 2023-10-18 | 23.35 | 23.39 | 22.78 | 22.84 | 22.67 | qfq | 429,840 | 9,862,451 | -2.43% |
| 2023-10-17 | 23.10 | 23.55 | 22.90 | 23.41 | 23.24 | qfq | 395,050 | 9,179,628 | 1.12% |
| 2023-10-16 | 23.14 | 23.35 | 22.76 | 23.15 | 22.98 | qfq | 643,010 | 14,794,308 | 0.04% |
| 2023-10-13 | 24.30 | 24.40 | 23.06 | 23.14 | 22.97 | qfq | 1,179,330 | 27,637,935 | -5.16% |
| 2023-10-12 | 24.31 | 24.44 | 23.91 | 24.40 | 24.22 | qfq | 514,940 | 12,439,710 | 0.70% |
| 2023-10-11 | 24.24 | 24.47 | 24.05 | 24.23 | 24.05 | qfq | 347,060 | 8,415,129 | -0.04% |
| 2023-10-10 | 24.59 | 24.65 | 24.15 | 24.24 | 24.06 | qfq | 415,590 | 10,106,321 | -0.66% |
| 2023-10-09 | 24.87 | 24.90 | 24.14 | 24.40 | 24.22 | qfq | 576,237 | 14,069,330 | -1.89% |
| 2023-09-28 | 24.55 | 25.04 | 24.40 | 24.87 | 24.69 | qfq | 557,050 | 13,841,820 | 1.30% |
| 2023-09-27 | 24.34 | 24.70 | 23.92 | 24.55 | 24.37 | qfq | 580,200 | 14,201,753 | 1.53% |
| 2023-09-26 | 24.57 | 24.57 | 24.10 | 24.18 | 24.00 | qfq | 324,560 | 7,870,913 | -1.67% |
| 2023-09-25 | 24.55 | 24.77 | 24.21 | 24.59 | 24.41 | qfq | 528,880 | 12,961,095 | -0.08% |
| 2023-09-22 | 24.48 | 24.66 | 23.86 | 24.61 | 24.43 | qfq | 823,330 | 19,996,848 | 2.03% |
| 2023-09-21 | 24.31 | 24.53 | 24.02 | 24.12 | 23.94 | qfq | 422,588 | 10,241,672 | -1.47% |
| 2023-09-20 | 24.60 | 24.90 | 24.28 | 24.48 | 24.30 | qfq | 445,100 | 10,948,512 | -0.41% |
| 2023-09-19 | 25.08 | 25.24 | 24.36 | 24.58 | 24.40 | qfq | 784,100 | 19,380,346 | -1.99% |
| 2023-09-18 | 24.41 | 25.31 | 24.02 | 25.08 | 24.90 | qfq | 935,687 | 23,298,765 | 3.76% |
| 2023-09-15 | 24.37 | 24.37 | 23.91 | 24.17 | 23.99 | qfq | 524,790 | 12,674,860 | 0.00% |
| 2023-09-14 | 24.45 | 24.60 | 23.91 | 24.17 | 23.99 | qfq | 557,100 | 13,452,574 | -1.06% |
| 2023-09-13 | 24.50 | 24.70 | 24.21 | 24.43 | 24.25 | qfq | 528,450 | 12,919,213 | -1.09% |
| 2023-09-12 | 25.07 | 25.08 | 24.57 | 24.70 | 24.52 | qfq | 507,000 | 12,516,393 | -0.40% |
| 2023-09-11 | 24.72 | 25.17 | 24.58 | 24.80 | 24.62 | qfq | 588,300 | 14,637,078 | 0.57% |
| 2023-09-08 | 24.90 | 25.19 | 24.60 | 24.66 | 24.48 | qfq | 437,833 | 10,892,308 | -1.04% |
| 2023-09-07 | 25.41 | 25.42 | 24.91 | 24.92 | 24.74 | qfq | 504,862 | 12,654,471 | -1.81% |
| 2023-09-06 | 25.16 | 25.44 | 25.15 | 25.38 | 25.19 | qfq | 480,740 | 12,174,460 | 0.91% |
| 2023-09-05 | 25.24 | 25.44 | 25.04 | 25.15 | 24.96 | qfq | 609,320 | 15,340,855 | -0.75% |
| 2023-09-04 | 25.26 | 25.55 | 25.06 | 25.34 | 25.15 | qfq | 718,008 | 18,138,586 | 0.52% |
| 2023-09-01 | 25.20 | 25.53 | 25.01 | 25.21 | 25.02 | qfq | 955,140 | 24,150,081 | -0.36% |
| 2023-08-31 | 24.94 | 25.62 | 24.70 | 25.30 | 25.11 | qfq | 1,464,780 | 37,067,834 | 1.48% |
| 2023-08-30 | 24.99 | 25.49 | 24.87 | 24.93 | 24.75 | qfq | 1,082,914 | 27,240,414 | -0.48% |
| 2023-08-29 | 24.03 | 25.06 | 24.00 | 25.05 | 24.87 | qfq | 1,488,794 | 36,923,284 | 3.56% |
| 2023-08-28 | 25.38 | 25.38 | 23.80 | 24.19 | 24.01 | qfq | 2,034,893 | 49,665,712 | -0.49% |
| 2023-08-25 | 24.69 | 25.50 | 24.12 | 24.31 | 24.13 | qfq | 2,132,570 | 52,772,714 | 0.29% |
| 2023-08-24 | 24.33 | 24.88 | 23.10 | 24.24 | 24.06 | qfq | 1,753,210 | 41,884,448 | 0.33% |
| 2023-08-23 | 24.09 | 24.55 | 24.00 | 24.16 | 23.98 | qfq | 863,370 | 20,923,955 | -0.82% |
| 2023-08-22 | 24.79 | 25.01 | 23.90 | 24.36 | 24.18 | qfq | 1,190,308 | 29,000,095 | -1.46% |
| 2023-08-21 | 24.70 | 24.87 | 24.35 | 24.72 | 24.54 | qfq | 853,230 | 21,074,256 | 1.15% |
| 2023-08-18 | 24.66 | 25.13 | 24.32 | 24.44 | 24.26 | qfq | 1,303,597 | 32,256,527 | -0.93% |
| 2023-08-17 | 24.34 | 24.68 | 23.88 | 24.67 | 24.49 | qfq | 955,280 | 23,201,820 | 0.86% |
| 2023-08-16 | 24.07 | 24.88 | 23.65 | 24.46 | 24.28 | qfq | 1,484,953 | 36,450,624 | 1.96% |
| 2023-08-15 | 23.85 | 24.12 | 23.72 | 23.99 | 23.81 | qfq | 635,552 | 15,222,520 | 0.46% |
| 2023-08-14 | 23.88 | 24.08 | 23.42 | 23.88 | 23.70 | qfq | 609,288 | 14,426,954 | 0.34% |
| 2023-08-11 | 24.24 | 24.47 | 23.75 | 23.80 | 23.62 | qfq | 930,757 | 22,400,728 | -2.26% |
| 2023-08-10 | 24.48 | 24.80 | 24.21 | 24.35 | 24.17 | qfq | 1,003,752 | 24,491,933 | -1.06% |
| 2023-08-09 | 24.88 | 25.04 | 24.51 | 24.61 | 24.43 | qfq | 1,108,253 | 27,368,249 | -2.15% |
| 2023-08-08 | 24.65 | 25.39 | 24.54 | 25.15 | 24.96 | qfq | 1,692,901 | 42,499,078 | 1.41% |
| 2023-08-07 | 25.37 | 25.38 | 24.62 | 24.80 | 24.62 | qfq | 1,520,576 | 37,810,415 | -1.98% |
| 2023-08-04 | 25.91 | 26.16 | 25.03 | 25.30 | 25.11 | qfq | 2,553,683 | 64,579,777 | -2.24% |
| 2023-08-03 | 26.48 | 26.48 | 25.45 | 25.88 | 25.69 | qfq | 2,908,360 | 75,117,002 | -2.23% |
| 2023-08-02 | 25.07 | 27.30 | 25.07 | 26.47 | 26.27 | qfq | 4,934,088 | 129,099,307 | 3.00% |
| 2023-08-01 | 24.49 | 28.00 | 24.16 | 25.70 | 25.51 | qfq | 5,139,577 | 135,252,559 | 4.90% |
| 2023-07-31 | 24.40 | 24.66 | 24.03 | 24.50 | 24.32 | qfq | 2,078,870 | 50,490,390 | -1.61% |
| 2023-07-28 | 24.26 | 26.49 | 24.26 | 24.90 | 24.72 | qfq | 2,724,960 | 68,180,955 | 3.23% |
| 2023-07-27 | 24.27 | 24.38 | 24.04 | 24.12 | 23.94 | qfq | 494,140 | 11,953,394 | -0.62% |
| 2023-07-26 | 24.06 | 24.44 | 23.98 | 24.27 | 24.09 | qfq | 799,408 | 19,408,400 | 1.00% |
| 2023-07-25 | 23.92 | 24.09 | 23.61 | 24.03 | 23.85 | qfq | 642,470 | 15,372,588 | 0.97% |
| 2023-07-24 | 23.82 | 23.95 | 23.40 | 23.80 | 23.62 | qfq | 654,240 | 15,537,953 | 0.63% |
| 2023-07-21 | 23.55 | 23.95 | 23.33 | 23.65 | 23.48 | qfq | 470,900 | 11,168,885 | 0.42% |
| 2023-07-20 | 23.49 | 23.95 | 23.49 | 23.55 | 23.38 | qfq | 498,575 | 11,819,750 | -0.67% |
| 2023-07-19 | 23.81 | 24.10 | 23.64 | 23.71 | 23.54 | qfq | 369,590 | 8,800,923 | -0.42% |
| 2023-07-18 | 23.80 | 23.93 | 23.01 | 23.81 | 23.63 | qfq | 557,019 | 13,189,019 | -0.67% |