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
松原安全300893.SZ
最近收盘价15.082026-07-17
最近交易日2026-07-17
成交量（股）2,343,944
成交额（元）36,302,103
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.078 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | 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 | 15.69 | 15.88 | 15.05 | 15.08 | 15.08 | qfq | 2,343,944 | 36,302,103 | -4.25% |
| 2026-07-16 | 15.67 | 15.93 | 15.42 | 15.75 | 15.75 | qfq | 1,445,045 | 22,660,080 | 0.25% |
| 2026-07-15 | 15.60 | 16.06 | 15.42 | 15.71 | 15.71 | qfq | 1,999,560 | 31,468,403 | 1.16% |
| 2026-07-14 | 15.48 | 15.60 | 15.02 | 15.53 | 15.53 | qfq | 2,979,816 | 45,690,132 | 1.30% |
| 2026-07-13 | 15.95 | 15.95 | 15.01 | 15.33 | 15.33 | qfq | 3,460,217 | 53,177,707 | -4.07% |
| 2026-07-10 | 15.85 | 16.12 | 15.58 | 15.98 | 15.98 | qfq | 2,449,086 | 38,865,682 | 0.19% |
| 2026-07-09 | 15.77 | 16.04 | 15.52 | 15.95 | 15.95 | qfq | 2,617,606 | 41,362,564 | 0.50% |
| 2026-07-08 | 16.98 | 16.98 | 15.70 | 15.87 | 15.87 | qfq | 3,299,294 | 52,790,150 | -2.40% |
| 2026-07-07 | 17.31 | 17.31 | 16.22 | 16.26 | 16.26 | qfq | 2,507,980 | 41,275,335 | -5.30% |
| 2026-07-06 | 17.47 | 17.47 | 17.09 | 17.17 | 17.17 | qfq | 2,569,502 | 44,196,373 | -2.11% |
| 2026-07-03 | 17.00 | 17.86 | 16.82 | 17.54 | 17.54 | qfq | 4,503,505 | 78,947,791 | 3.18% |
| 2026-07-02 | 16.57 | 17.30 | 16.37 | 17.00 | 17.00 | qfq | 3,729,751 | 63,067,459 | 2.60% |
| 2026-07-01 | 16.20 | 16.70 | 15.95 | 16.57 | 16.57 | qfq | 3,998,608 | 65,520,075 | 2.28% |
| 2026-06-30 | 16.40 | 16.69 | 16.03 | 16.20 | 16.20 | qfq | 2,674,762 | 43,286,618 | -1.10% |
| 2026-06-29 | 16.04 | 16.67 | 15.51 | 16.38 | 16.38 | qfq | 4,480,553 | 72,779,960 | 2.12% |
| 2026-06-26 | 16.58 | 16.58 | 16.04 | 16.04 | 16.04 | qfq | 3,205,597 | 51,954,724 | -3.26% |
| 2026-06-25 | 17.00 | 17.23 | 16.54 | 16.58 | 16.58 | qfq | 4,305,969 | 71,994,555 | -3.15% |
| 2026-06-24 | 17.57 | 17.57 | 17.03 | 17.12 | 17.12 | qfq | 3,639,019 | 62,633,879 | -2.56% |
| 2026-06-23 | 17.90 | 17.90 | 17.30 | 17.57 | 17.57 | qfq | 3,399,588 | 59,935,474 | -0.62% |
| 2026-06-22 | 18.29 | 18.34 | 17.42 | 17.68 | 17.68 | qfq | 5,802,735 | 102,314,628 | -3.65% |
| 2026-06-18 | 19.30 | 19.30 | 18.11 | 18.35 | 18.35 | qfq | 4,915,850 | 90,961,731 | -4.43% |
| 2026-06-17 | 20.00 | 20.00 | 19.11 | 19.20 | 19.20 | qfq | 3,447,640 | 66,745,768 | -4.53% |
| 2026-06-16 | 19.89 | 20.25 | 19.73 | 20.11 | 20.11 | qfq | 1,656,928 | 33,233,731 | 0.50% |
| 2026-06-15 | 20.12 | 20.51 | 19.57 | 20.01 | 20.01 | qfq | 2,571,649 | 51,389,596 | -0.55% |
| 2026-06-12 | 20.29 | 20.30 | 19.70 | 20.12 | 20.12 | qfq | 1,884,865 | 37,674,555 | 1.16% |
| 2026-06-11 | 20.91 | 21.15 | 19.79 | 19.89 | 19.81 | qfq | 2,661,400 | 53,829,680 | -7.49% |
| 2026-06-10 | 19.83 | 21.65 | 18.82 | 21.50 | 21.42 | qfq | 5,955,837 | 119,160,949 | 8.37% |
| 2026-06-09 | 19.95 | 20.08 | 19.65 | 19.84 | 19.76 | qfq | 1,042,409 | 20,706,466 | -0.55% |
| 2026-06-08 | 20.59 | 20.59 | 19.62 | 19.95 | 19.87 | qfq | 2,778,656 | 55,680,872 | -4.04% |
| 2026-06-05 | 20.89 | 20.97 | 20.11 | 20.79 | 20.71 | qfq | 2,653,514 | 54,497,885 | -0.48% |
| 2026-06-04 | 21.62 | 21.95 | 20.49 | 20.89 | 20.81 | qfq | 3,622,077 | 75,860,246 | -4.83% |
| 2026-06-03 | 21.38 | 22.15 | 21.03 | 21.95 | 21.86 | qfq | 3,214,813 | 70,340,290 | 2.62% |
| 2026-06-02 | 20.73 | 22.18 | 20.26 | 21.39 | 21.31 | qfq | 3,914,219 | 83,336,563 | 3.73% |
| 2026-06-01 | 20.51 | 20.90 | 20.42 | 20.62 | 20.54 | qfq | 1,825,675 | 37,731,579 | -0.72% |
| 2026-05-29 | 21.74 | 21.74 | 20.61 | 20.77 | 20.69 | qfq | 2,951,051 | 61,736,951 | -3.44% |
| 2026-05-28 | 22.48 | 22.54 | 21.15 | 21.51 | 21.43 | qfq | 4,187,163 | 90,293,447 | -3.89% |
| 2026-05-27 | 23.00 | 23.19 | 22.25 | 22.38 | 22.29 | qfq | 2,698,460 | 60,870,829 | -2.74% |
| 2026-05-26 | 22.76 | 23.05 | 22.46 | 23.01 | 22.92 | qfq | 3,006,636 | 68,684,857 | 1.14% |
| 2026-05-25 | 22.66 | 22.94 | 21.96 | 22.75 | 22.66 | qfq | 2,679,861 | 60,264,787 | 0.09% |
| 2026-05-22 | 22.89 | 23.02 | 22.40 | 22.73 | 22.64 | qfq | 2,113,816 | 48,082,782 | -0.70% |
| 2026-05-21 | 22.85 | 23.47 | 22.66 | 22.89 | 22.80 | qfq | 3,404,869 | 78,687,608 | 0.48% |
| 2026-05-20 | 23.60 | 23.62 | 22.65 | 22.78 | 22.69 | qfq | 4,446,384 | 101,926,082 | -4.00% |
| 2026-05-19 | 24.09 | 24.20 | 23.50 | 23.73 | 23.64 | qfq | 3,237,958 | 76,855,690 | -1.49% |
| 2026-05-18 | 24.36 | 24.60 | 23.82 | 24.09 | 24.00 | qfq | 4,829,245 | 116,516,645 | -1.59% |
| 2026-05-15 | 22.90 | 24.75 | 22.71 | 24.48 | 24.38 | qfq | 9,916,537 | 239,929,748 | 6.85% |
| 2026-05-14 | 23.59 | 23.64 | 22.89 | 22.91 | 22.82 | qfq | 2,555,882 | 59,141,893 | -2.59% |
| 2026-05-13 | 23.65 | 23.71 | 23.28 | 23.52 | 23.43 | qfq | 2,141,198 | 50,269,194 | -0.42% |
| 2026-05-12 | 23.29 | 23.77 | 23.15 | 23.62 | 23.53 | qfq | 3,354,990 | 79,030,357 | 1.16% |
| 2026-05-11 | 23.40 | 23.59 | 23.17 | 23.35 | 23.26 | qfq | 1,921,056 | 44,797,151 | -0.43% |
| 2026-05-08 | 23.35 | 23.51 | 22.98 | 23.45 | 23.36 | qfq | 2,122,599 | 49,416,810 | 0.64% |
| 2026-05-07 | 22.48 | 23.44 | 22.46 | 23.30 | 23.21 | qfq | 4,156,863 | 96,044,013 | 3.65% |
| 2026-05-06 | 22.58 | 22.97 | 22.40 | 22.48 | 22.39 | qfq | 2,738,827 | 62,059,878 | -0.44% |
| 2026-04-30 | 22.69 | 22.80 | 22.50 | 22.58 | 22.49 | qfq | 1,234,332 | 27,908,575 | -0.40% |
| 2026-04-29 | 22.83 | 22.96 | 22.50 | 22.67 | 22.58 | qfq | 2,373,380 | 53,939,100 | -0.92% |
| 2026-04-28 | 23.00 | 23.13 | 22.59 | 22.88 | 22.79 | qfq | 2,432,585 | 55,571,076 | -1.17% |
| 2026-04-27 | 23.05 | 23.78 | 23.05 | 23.15 | 23.06 | qfq | 3,023,372 | 70,468,471 | 0.35% |
| 2026-04-24 | 23.40 | 24.16 | 22.62 | 23.07 | 22.98 | qfq | 4,642,630 | 107,616,605 | -2.70% |
| 2026-04-23 | 23.56 | 23.76 | 23.10 | 23.71 | 23.62 | qfq | 3,165,256 | 74,044,017 | 0.51% |
| 2026-04-22 | 23.84 | 24.38 | 23.41 | 23.59 | 23.50 | qfq | 2,683,183 | 63,451,075 | -1.34% |
| 2026-04-21 | 23.50 | 24.13 | 23.27 | 23.91 | 23.82 | qfq | 4,044,674 | 96,317,794 | 1.74% |
| 2026-04-20 | 23.26 | 23.63 | 22.92 | 23.50 | 23.41 | qfq | 3,045,140 | 71,315,298 | 0.95% |
| 2026-04-17 | 22.79 | 23.30 | 22.60 | 23.28 | 23.19 | qfq | 2,914,078 | 67,120,107 | 1.66% |
| 2026-04-16 | 22.74 | 22.98 | 22.45 | 22.90 | 22.81 | qfq | 3,173,282 | 72,157,103 | 0.75% |
| 2026-04-15 | 22.04 | 22.90 | 21.90 | 22.73 | 22.64 | qfq | 5,346,665 | 120,656,462 | 2.85% |
| 2026-04-14 | 21.79 | 22.15 | 21.00 | 22.10 | 22.01 | qfq | 5,665,989 | 121,262,721 | 1.84% |
| 2026-04-13 | 22.16 | 22.30 | 21.51 | 21.70 | 21.61 | qfq | 3,363,603 | 73,221,439 | -1.94% |
| 2026-04-10 | 21.83 | 22.30 | 21.73 | 22.13 | 22.04 | qfq | 2,528,827 | 55,929,730 | 1.51% |
| 2026-04-09 | 21.86 | 22.39 | 21.56 | 21.80 | 21.71 | qfq | 2,335,192 | 50,899,233 | -0.95% |
| 2026-04-08 | 21.90 | 22.10 | 21.72 | 22.01 | 21.92 | qfq | 2,218,301 | 48,600,294 | 2.09% |
| 2026-04-07 | 21.80 | 21.99 | 21.31 | 21.56 | 21.48 | qfq | 2,023,434 | 43,599,245 | -1.10% |
| 2026-04-03 | 21.43 | 22.39 | 21.20 | 21.80 | 21.71 | qfq | 3,781,592 | 82,721,402 | 1.96% |
| 2026-04-02 | 21.20 | 21.50 | 21.10 | 21.38 | 21.30 | qfq | 2,109,102 | 44,901,263 | 0.85% |
| 2026-04-01 | 21.12 | 21.40 | 20.97 | 21.20 | 21.12 | qfq | 1,419,745 | 29,973,352 | 1.44% |
| 2026-03-31 | 21.28 | 21.57 | 20.78 | 20.90 | 20.82 | qfq | 1,991,131 | 42,024,518 | -1.79% |
| 2026-03-30 | 20.65 | 21.37 | 20.60 | 21.28 | 21.20 | qfq | 2,486,797 | 52,390,597 | 2.31% |
| 2026-03-27 | 20.78 | 20.99 | 20.67 | 20.80 | 20.72 | qfq | 1,336,209 | 27,864,830 | -0.43% |
| 2026-03-26 | 21.45 | 21.68 | 20.78 | 20.89 | 20.81 | qfq | 2,293,037 | 48,358,532 | -3.02% |
| 2026-03-25 | 21.34 | 21.84 | 21.30 | 21.54 | 21.46 | qfq | 1,538,965 | 33,134,297 | 1.75% |
| 2026-03-24 | 21.33 | 21.47 | 20.89 | 21.17 | 21.09 | qfq | 2,175,537 | 45,973,558 | 0.95% |
| 2026-03-23 | 21.59 | 21.99 | 20.80 | 20.97 | 20.89 | qfq | 2,701,870 | 57,835,466 | -4.25% |
| 2026-03-20 | 22.21 | 22.85 | 21.90 | 21.90 | 21.81 | qfq | 2,465,676 | 54,965,538 | -1.71% |
| 2026-03-19 | 21.59 | 22.52 | 21.47 | 22.28 | 22.19 | qfq | 4,869,921 | 108,390,656 | 2.67% |
| 2026-03-18 | 21.51 | 21.73 | 21.40 | 21.70 | 21.61 | qfq | 1,330,440 | 28,717,569 | 0.98% |
| 2026-03-17 | 21.77 | 21.86 | 21.49 | 21.49 | 21.41 | qfq | 1,381,323 | 29,918,642 | -0.74% |
| 2026-03-16 | 21.79 | 21.97 | 21.48 | 21.65 | 21.57 | qfq | 2,440,145 | 52,824,835 | -0.60% |
| 2026-03-13 | 21.92 | 22.21 | 21.75 | 21.78 | 21.69 | qfq | 2,189,286 | 48,049,365 | -0.59% |
| 2026-03-12 | 22.55 | 22.65 | 21.75 | 21.91 | 21.82 | qfq | 3,732,502 | 82,057,057 | -3.18% |
| 2026-03-11 | 22.80 | 22.88 | 22.53 | 22.63 | 22.54 | qfq | 2,204,169 | 49,987,960 | -0.75% |
| 2026-03-10 | 23.48 | 23.59 | 22.75 | 22.80 | 22.71 | qfq | 4,187,593 | 96,429,342 | -1.72% |
| 2026-03-09 | 23.19 | 23.33 | 22.70 | 23.20 | 23.11 | qfq | 2,325,974 | 53,476,360 | -2.27% |
| 2026-03-06 | 23.61 | 23.86 | 23.38 | 23.74 | 23.65 | qfq | 2,005,765 | 47,377,717 | 0.47% |
| 2026-03-05 | 23.44 | 24.18 | 23.33 | 23.63 | 23.54 | qfq | 3,025,313 | 71,972,843 | 1.42% |
| 2026-03-04 | 23.10 | 23.32 | 22.78 | 23.30 | 23.21 | qfq | 2,679,202 | 61,923,462 | 1.08% |
| 2026-03-03 | 23.80 | 24.10 | 23.05 | 23.05 | 22.96 | qfq | 3,099,988 | 72,447,470 | -3.39% |
| 2026-03-02 | 24.15 | 24.28 | 23.60 | 23.86 | 23.77 | qfq | 2,495,970 | 59,739,214 | -2.17% |
| 2026-02-27 | 24.10 | 24.49 | 24.05 | 24.39 | 24.29 | qfq | 2,310,966 | 56,248,876 | 0.79% |
| 2026-02-26 | 24.30 | 24.33 | 24.05 | 24.20 | 24.11 | qfq | 1,441,599 | 34,825,445 | -0.41% |
| 2026-02-25 | 24.15 | 24.35 | 23.83 | 24.30 | 24.20 | qfq | 2,839,130 | 68,634,962 | 1.25% |
| 2026-02-24 | 23.68 | 24.14 | 23.33 | 24.00 | 23.91 | qfq | 3,049,090 | 72,810,245 | 2.39% |
| 2026-02-13 | 23.23 | 23.86 | 23.07 | 23.44 | 23.35 | qfq | 3,368,730 | 79,502,447 | 0.82% |
| 2026-02-12 | 23.67 | 23.84 | 23.17 | 23.25 | 23.16 | qfq | 2,862,318 | 66,901,411 | -2.06% |
| 2026-02-11 | 23.29 | 23.99 | 23.06 | 23.74 | 23.65 | qfq | 4,230,909 | 100,427,523 | 2.42% |
| 2026-02-10 | 23.59 | 23.59 | 23.11 | 23.18 | 23.09 | qfq | 1,601,523 | 37,181,553 | -0.90% |
| 2026-02-09 | 23.21 | 23.48 | 23.05 | 23.39 | 23.30 | qfq | 2,064,485 | 48,070,986 | 1.52% |
| 2026-02-06 | 23.75 | 23.75 | 23.01 | 23.04 | 22.95 | qfq | 3,757,596 | 87,364,271 | -3.27% |
| 2026-02-05 | 23.46 | 24.20 | 23.30 | 23.82 | 23.73 | qfq | 4,912,267 | 117,454,757 | 1.02% |
| 2026-02-04 | 22.87 | 23.73 | 22.58 | 23.58 | 23.49 | qfq | 5,350,340 | 123,756,937 | 2.25% |
| 2026-02-03 | 22.88 | 23.18 | 22.51 | 23.06 | 22.97 | qfq | 5,213,061 | 118,690,252 | 1.05% |
| 2026-02-02 | 24.60 | 24.60 | 22.50 | 22.82 | 22.73 | qfq | 11,680,728 | 271,118,320 | -7.76% |
| 2026-01-30 | 23.99 | 24.77 | 23.60 | 24.74 | 24.64 | qfq | 4,349,641 | 105,761,148 | 3.13% |
| 2026-01-29 | 23.90 | 24.47 | 23.56 | 23.99 | 23.90 | qfq | 4,447,824 | 107,631,881 | -0.37% |
| 2026-01-28 | 24.55 | 24.57 | 23.90 | 24.08 | 23.99 | qfq | 3,516,920 | 84,601,387 | -1.83% |
| 2026-01-27 | 24.60 | 24.63 | 23.84 | 24.53 | 24.43 | qfq | 3,934,524 | 95,865,274 | -0.28% |
| 2026-01-26 | 25.85 | 25.91 | 24.51 | 24.60 | 24.50 | qfq | 7,312,025 | 182,987,135 | -5.31% |
| 2026-01-23 | 25.28 | 26.09 | 25.13 | 25.98 | 25.88 | qfq | 5,486,258 | 140,995,204 | 2.12% |
| 2026-01-22 | 26.16 | 26.37 | 25.08 | 25.44 | 25.34 | qfq | 5,312,739 | 136,012,202 | -0.04% |
| 2026-01-21 | 24.81 | 25.55 | 24.70 | 25.45 | 25.35 | qfq | 5,558,827 | 140,983,076 | 2.00% |
| 2026-01-20 | 25.26 | 25.30 | 24.73 | 24.95 | 24.85 | qfq | 4,698,578 | 117,184,137 | -1.77% |
| 2026-01-19 | 25.30 | 25.55 | 24.81 | 25.40 | 25.30 | qfq | 5,031,590 | 126,752,133 | 1.11% |
| 2026-01-16 | 25.56 | 25.60 | 24.81 | 25.12 | 25.02 | qfq | 5,050,560 | 126,621,284 | -0.95% |
| 2026-01-15 | 24.93 | 25.88 | 24.66 | 25.36 | 25.26 | qfq | 7,085,911 | 179,834,581 | 1.81% |
| 2026-01-14 | 24.92 | 25.20 | 24.35 | 24.91 | 24.81 | qfq | 6,075,020 | 150,977,801 | -0.04% |
| 2026-01-13 | 24.70 | 25.78 | 24.70 | 24.92 | 24.82 | qfq | 8,255,005 | 208,636,068 | 0.73% |
| 2026-01-12 | 24.39 | 24.87 | 24.31 | 24.74 | 24.64 | qfq | 4,484,258 | 110,179,422 | 1.44% |
| 2026-01-09 | 24.35 | 24.57 | 24.17 | 24.39 | 24.29 | qfq | 3,597,621 | 87,568,070 | -0.04% |
| 2026-01-08 | 24.49 | 24.60 | 24.01 | 24.40 | 24.30 | qfq | 2,677,082 | 65,216,320 | -0.45% |
| 2026-01-07 | 24.06 | 24.86 | 24.00 | 24.51 | 24.41 | qfq | 5,111,546 | 125,273,908 | 1.74% |
| 2026-01-06 | 24.15 | 24.89 | 23.89 | 24.09 | 24.00 | qfq | 4,301,168 | 104,376,154 | -0.37% |
| 2026-01-05 | 23.71 | 24.18 | 23.64 | 24.18 | 24.09 | qfq | 3,201,448 | 76,949,606 | 2.28% |
| 2025-12-31 | 24.04 | 24.19 | 23.52 | 23.64 | 23.55 | qfq | 4,083,193 | 96,817,641 | -1.21% |
| 2025-12-30 | 24.08 | 24.13 | 23.65 | 23.93 | 23.84 | qfq | 4,268,015 | 101,870,388 | -0.91% |
| 2025-12-29 | 24.65 | 24.65 | 24.01 | 24.15 | 24.06 | qfq | 3,691,128 | 89,477,376 | -2.07% |
| 2025-12-26 | 25.08 | 25.17 | 24.50 | 24.66 | 24.56 | qfq | 3,783,889 | 93,801,652 | -2.10% |
| 2025-12-25 | 24.50 | 25.59 | 24.50 | 25.19 | 25.09 | qfq | 5,215,418 | 131,165,046 | 2.82% |
| 2025-12-24 | 24.28 | 24.92 | 24.01 | 24.50 | 24.40 | qfq | 3,616,234 | 88,998,252 | 0.41% |
| 2025-12-23 | 24.09 | 24.86 | 24.07 | 24.40 | 24.30 | qfq | 4,012,159 | 98,102,542 | 0.62% |
| 2025-12-22 | 23.86 | 24.25 | 23.55 | 24.25 | 24.15 | qfq | 3,633,522 | 86,938,664 | 1.21% |
| 2025-12-19 | 23.72 | 24.48 | 23.64 | 23.96 | 23.87 | qfq | 3,480,051 | 84,098,681 | 1.01% |
| 2025-12-18 | 24.14 | 24.24 | 23.70 | 23.72 | 23.63 | qfq | 2,079,170 | 49,748,767 | -1.74% |
| 2025-12-17 | 23.60 | 24.15 | 23.49 | 24.14 | 24.05 | qfq | 2,982,886 | 71,273,330 | 1.86% |
| 2025-12-16 | 24.40 | 24.40 | 23.51 | 23.70 | 23.61 | qfq | 4,127,051 | 98,548,704 | -2.71% |
| 2025-12-15 | 23.36 | 24.42 | 23.00 | 24.36 | 24.26 | qfq | 6,815,076 | 163,173,677 | 4.59% |
| 2025-12-12 | 22.70 | 23.45 | 22.58 | 23.29 | 23.20 | qfq | 3,590,461 | 83,487,270 | 2.15% |
| 2025-12-11 | 23.29 | 23.33 | 22.68 | 22.80 | 22.71 | qfq | 2,091,932 | 47,961,966 | -2.06% |
| 2025-12-10 | 22.81 | 23.29 | 22.73 | 23.28 | 23.19 | qfq | 1,816,876 | 41,990,698 | 1.57% |
| 2025-12-09 | 23.08 | 23.16 | 22.87 | 22.92 | 22.83 | qfq | 1,682,846 | 38,683,391 | -0.74% |
| 2025-12-08 | 23.15 | 23.35 | 22.81 | 23.09 | 23.00 | qfq | 2,437,776 | 56,137,665 | 0.48% |
| 2025-12-05 | 22.77 | 23.02 | 22.45 | 22.98 | 22.89 | qfq | 2,490,052 | 56,776,707 | 0.31% |
| 2025-12-04 | 22.99 | 23.22 | 22.73 | 22.91 | 22.82 | qfq | 2,055,207 | 47,221,543 | -0.35% |
| 2025-12-03 | 22.91 | 23.34 | 22.58 | 22.99 | 22.90 | qfq | 2,703,120 | 61,979,585 | 0.35% |
| 2025-12-02 | 23.19 | 23.39 | 22.85 | 22.91 | 22.82 | qfq | 2,385,240 | 54,909,178 | -1.76% |
| 2025-12-01 | 23.63 | 23.83 | 23.26 | 23.32 | 23.23 | qfq | 3,012,258 | 70,496,458 | -1.31% |
| 2025-11-28 | 23.58 | 23.75 | 23.28 | 23.63 | 23.54 | qfq | 1,782,435 | 41,942,282 | 0.55% |
| 2025-11-27 | 23.67 | 24.18 | 23.50 | 23.50 | 23.41 | qfq | 2,028,122 | 48,312,225 | -0.68% |
| 2025-11-26 | 23.40 | 23.90 | 23.26 | 23.66 | 23.57 | qfq | 2,125,901 | 50,292,211 | 0.85% |
| 2025-11-25 | 23.65 | 23.97 | 23.20 | 23.46 | 23.37 | qfq | 3,026,424 | 71,337,270 | 0.04% |
| 2025-11-24 | 23.92 | 24.05 | 23.26 | 23.45 | 23.36 | qfq | 2,744,789 | 64,550,965 | -1.14% |
| 2025-11-21 | 24.31 | 24.54 | 23.50 | 23.72 | 23.63 | qfq | 4,546,394 | 108,782,155 | -3.38% |
| 2025-11-20 | 24.88 | 24.88 | 24.18 | 24.55 | 24.45 | qfq | 2,878,820 | 70,348,423 | 0.12% |
| 2025-11-19 | 25.09 | 25.16 | 24.50 | 24.52 | 24.42 | qfq | 3,162,434 | 78,115,117 | -1.92% |
| 2025-11-18 | 25.45 | 26.37 | 24.89 | 25.00 | 24.90 | qfq | 5,267,518 | 134,228,990 | -0.68% |
| 2025-11-17 | 25.58 | 25.85 | 24.68 | 25.17 | 25.07 | qfq | 4,859,359 | 122,614,928 | -0.94% |
| 2025-11-14 | 24.82 | 25.88 | 24.82 | 25.41 | 25.31 | qfq | 5,313,419 | 135,483,148 | 1.03% |
| 2025-11-13 | 24.82 | 25.58 | 24.50 | 25.15 | 25.05 | qfq | 4,370,061 | 109,303,269 | 0.60% |
| 2025-11-12 | 24.70 | 25.50 | 24.70 | 25.00 | 24.90 | qfq | 3,649,226 | 91,613,572 | -0.28% |
| 2025-11-11 | 24.42 | 25.36 | 24.10 | 25.07 | 24.97 | qfq | 8,032,299 | 200,120,325 | 2.70% |
| 2025-11-10 | 23.94 | 24.76 | 23.87 | 24.41 | 24.31 | qfq | 4,540,143 | 110,911,055 | 1.33% |
| 2025-11-07 | 24.54 | 24.93 | 24.03 | 24.09 | 24.00 | qfq | 5,198,841 | 126,784,378 | -2.07% |
| 2025-11-06 | 25.20 | 25.41 | 24.08 | 24.60 | 24.50 | qfq | 7,838,686 | 192,176,033 | -2.38% |
| 2025-11-05 | 24.68 | 25.89 | 24.61 | 25.20 | 25.10 | qfq | 5,752,169 | 146,567,546 | 0.88% |
| 2025-11-04 | 25.18 | 25.75 | 24.66 | 24.98 | 24.88 | qfq | 4,384,071 | 110,072,297 | -1.54% |
| 2025-11-03 | 25.82 | 25.87 | 24.90 | 25.37 | 25.27 | qfq | 5,436,366 | 137,488,393 | -1.05% |
| 2025-10-31 | 24.48 | 26.30 | 24.31 | 25.64 | 25.54 | qfq | 10,072,999 | 259,689,106 | 4.65% |
| 2025-10-30 | 25.40 | 25.53 | 24.20 | 24.50 | 24.40 | qfq | 6,758,859 | 166,481,860 | -3.28% |
| 2025-10-29 | 25.26 | 25.49 | 24.80 | 25.33 | 25.23 | qfq | 5,204,798 | 130,999,755 | 0.40% |
| 2025-10-28 | 26.33 | 26.70 | 25.07 | 25.23 | 25.13 | qfq | 8,253,159 | 211,243,015 | -3.89% |
| 2025-10-27 | 27.00 | 27.00 | 25.81 | 26.25 | 26.15 | qfq | 9,931,977 | 260,455,097 | -1.94% |
| 2025-10-24 | 25.65 | 27.69 | 25.02 | 26.77 | 26.67 | qfq | 12,576,223 | 335,234,017 | -24.12% |
| 2025-10-23 | 35.26 | 35.95 | 34.70 | 35.28 | 25.10 | qfq | 4,479,838 | 158,370,413 | -0.62% |
| 2025-10-22 | 35.31 | 35.86 | 34.90 | 35.50 | 25.26 | qfq | 3,847,236 | 136,331,613 | 0.20% |
| 2025-10-21 | 35.83 | 36.26 | 35.22 | 35.43 | 25.21 | qfq | 5,356,576 | 190,419,538 | -0.73% |
| 2025-10-20 | 37.22 | 37.95 | 35.38 | 35.69 | 25.39 | qfq | 7,756,343 | 282,928,741 | -2.41% |
| 2025-10-17 | 36.41 | 37.98 | 36.20 | 36.57 | 26.02 | qfq | 7,728,566 | 285,427,005 | 0.05% |
| 2025-10-16 | 36.07 | 37.20 | 35.75 | 36.55 | 26.00 | qfq | 6,012,778 | 219,669,858 | 0.99% |
| 2025-10-15 | 34.88 | 36.36 | 34.56 | 36.19 | 25.75 | qfq | 5,914,229 | 211,149,936 | 4.35% |
| 2025-10-14 | 36.64 | 36.68 | 34.60 | 34.68 | 24.67 | qfq | 6,307,306 | 223,777,608 | -3.67% |
| 2025-10-13 | 35.00 | 37.05 | 35.00 | 36.00 | 25.61 | qfq | 6,738,309 | 243,622,608 | -3.51% |
| 2025-10-10 | 38.27 | 38.89 | 37.18 | 37.31 | 26.55 | qfq | 8,845,165 | 334,974,023 | -2.58% |
| 2025-10-09 | 40.97 | 41.16 | 37.80 | 38.30 | 27.25 | qfq | 15,888,473 | 617,204,790 | -4.01% |
| 2025-09-30 | 33.03 | 39.90 | 32.96 | 39.90 | 28.39 | qfq | 17,440,907 | 636,048,955 | 20.00% |
| 2025-09-29 | 33.26 | 33.80 | 32.50 | 33.25 | 23.66 | qfq | 7,368,691 | 243,941,783 | -0.45% |
| 2025-09-26 | 31.78 | 34.25 | 31.59 | 33.40 | 23.76 | qfq | 13,485,808 | 445,357,636 | 4.15% |
| 2025-09-25 | 31.25 | 32.30 | 31.10 | 32.07 | 22.82 | qfq | 9,851,390 | 313,970,036 | 2.39% |
| 2025-09-24 | 30.81 | 32.16 | 30.22 | 31.32 | 22.28 | qfq | 11,933,090 | 375,566,299 | 1.06% |
| 2025-09-23 | 29.09 | 31.80 | 28.80 | 30.99 | 22.05 | qfq | 12,088,612 | 368,849,040 | 6.53% |
| 2025-09-22 | 29.00 | 29.29 | 28.70 | 29.09 | 20.70 | qfq | 3,918,075 | 113,470,691 | 0.41% |
| 2025-09-19 | 29.42 | 29.69 | 28.88 | 28.97 | 20.61 | qfq | 4,342,346 | 126,777,074 | -2.10% |
| 2025-09-18 | 30.10 | 30.68 | 29.31 | 29.59 | 21.05 | qfq | 6,071,119 | 182,413,901 | -2.31% |
| 2025-09-17 | 30.00 | 31.10 | 29.72 | 30.29 | 21.55 | qfq | 5,780,126 | 176,615,735 | 1.34% |
| 2025-09-16 | 29.61 | 30.03 | 29.25 | 29.89 | 21.27 | qfq | 4,478,152 | 133,259,544 | 0.98% |
| 2025-09-15 | 29.16 | 30.19 | 29.16 | 29.60 | 21.06 | qfq | 8,311,087 | 248,324,130 | 1.96% |
| 2025-09-12 | 29.41 | 29.75 | 29.03 | 29.03 | 20.65 | qfq | 3,516,916 | 103,154,522 | -1.06% |
| 2025-09-11 | 28.60 | 29.70 | 28.50 | 29.34 | 20.87 | qfq | 7,198,910 | 209,857,259 | 2.12% |
| 2025-09-10 | 29.86 | 30.10 | 28.62 | 28.73 | 20.44 | qfq | 9,650,782 | 281,792,670 | -6.11% |
| 2025-09-09 | 31.00 | 31.00 | 29.88 | 30.60 | 21.77 | qfq | 6,065,853 | 183,644,890 | -1.86% |
| 2025-09-08 | 31.84 | 31.84 | 30.55 | 31.18 | 22.18 | qfq | 6,040,960 | 188,268,721 | -2.47% |
| 2025-09-05 | 31.48 | 32.09 | 30.89 | 31.97 | 22.75 | qfq | 8,171,983 | 258,028,334 | 0.85% |
| 2025-09-04 | 30.48 | 31.81 | 29.92 | 31.70 | 22.55 | qfq | 9,494,766 | 295,019,786 | 4.00% |
| 2025-09-03 | 30.00 | 30.96 | 29.50 | 30.48 | 21.69 | qfq | 5,336,888 | 160,946,344 | 1.20% |
| 2025-09-02 | 31.00 | 31.00 | 29.37 | 30.12 | 21.43 | qfq | 6,875,816 | 207,507,449 | -2.87% |
| 2025-09-01 | 30.59 | 31.05 | 30.45 | 31.01 | 22.06 | qfq | 4,638,914 | 143,137,804 | 1.04% |
| 2025-08-29 | 30.90 | 31.18 | 30.20 | 30.69 | 21.84 | qfq | 4,602,128 | 141,310,639 | -1.63% |
| 2025-08-28 | 30.53 | 31.30 | 30.18 | 31.20 | 22.20 | qfq | 6,052,482 | 186,367,958 | 1.53% |
| 2025-08-27 | 32.11 | 32.37 | 30.69 | 30.73 | 21.86 | qfq | 9,466,648 | 298,528,674 | -5.59% |
| 2025-08-26 | 31.80 | 32.58 | 30.75 | 32.55 | 23.16 | qfq | 9,845,714 | 312,555,865 | 1.62% |
| 2025-08-25 | 32.49 | 32.99 | 31.81 | 32.03 | 22.79 | qfq | 12,868,936 | 415,017,432 | -3.14% |
| 2025-08-22 | 33.95 | 33.97 | 31.61 | 33.07 | 23.53 | qfq | 17,946,939 | 583,418,751 | -2.59% |
| 2025-08-21 | 32.14 | 37.00 | 31.01 | 33.95 | 24.15 | qfq | 22,279,864 | 741,344,793 | 6.16% |
| 2025-08-20 | 28.01 | 31.98 | 28.01 | 31.98 | 22.75 | qfq | 10,730,360 | 324,258,725 | 20.00% |
| 2025-08-19 | 25.85 | 26.73 | 25.41 | 26.65 | 18.96 | qfq | 4,796,943 | 125,043,915 | 2.58% |
| 2025-08-18 | 26.16 | 26.16 | 25.75 | 25.98 | 18.48 | qfq | 2,198,920 | 57,058,388 | 0.04% |
| 2025-08-15 | 25.35 | 26.10 | 25.25 | 25.97 | 18.48 | qfq | 2,813,236 | 72,626,959 | 2.32% |
| 2025-08-14 | 26.19 | 26.20 | 25.27 | 25.38 | 18.06 | qfq | 3,138,160 | 80,457,292 | -2.72% |
| 2025-08-13 | 25.80 | 26.26 | 25.69 | 26.09 | 18.56 | qfq | 2,793,898 | 72,592,319 | 1.28% |
| 2025-08-12 | 25.71 | 25.88 | 25.42 | 25.76 | 18.33 | qfq | 2,126,648 | 54,578,516 | 0.59% |
| 2025-08-11 | 25.20 | 25.97 | 25.10 | 25.61 | 18.22 | qfq | 3,974,533 | 101,647,410 | 1.63% |
| 2025-08-08 | 24.86 | 25.35 | 24.60 | 25.20 | 17.93 | qfq | 2,534,695 | 63,467,987 | 1.69% |
| 2025-08-07 | 25.03 | 25.31 | 24.66 | 24.78 | 17.63 | qfq | 1,708,250 | 42,451,332 | -0.88% |
| 2025-08-06 | 24.85 | 25.30 | 24.85 | 25.00 | 17.79 | qfq | 1,991,142 | 49,886,993 | 0.04% |
| 2025-08-05 | 24.95 | 25.13 | 24.65 | 24.99 | 17.78 | qfq | 1,603,116 | 39,853,434 | 0.16% |
| 2025-08-04 | 24.32 | 24.97 | 24.14 | 24.95 | 17.75 | qfq | 2,294,008 | 56,542,384 | 2.55% |
| 2025-08-01 | 24.23 | 25.03 | 24.10 | 24.33 | 17.31 | qfq | 2,382,188 | 58,279,891 | 0.37% |
| 2025-07-31 | 24.51 | 24.82 | 24.10 | 24.24 | 17.25 | qfq | 2,037,081 | 49,632,692 | -1.82% |
| 2025-07-30 | 24.81 | 25.01 | 24.45 | 24.69 | 17.57 | qfq | 1,899,300 | 46,860,071 | -1.28% |
| 2025-07-29 | 24.89 | 25.17 | 24.74 | 25.01 | 17.79 | qfq | 1,182,956 | 29,466,796 | -0.08% |
| 2025-07-28 | 25.35 | 25.35 | 24.80 | 25.03 | 17.81 | qfq | 1,667,320 | 41,692,826 | -1.03% |
| 2025-07-25 | 24.80 | 25.37 | 24.57 | 25.29 | 17.99 | qfq | 2,721,505 | 68,209,056 | 1.48% |
| 2025-07-24 | 24.99 | 25.10 | 24.64 | 24.92 | 17.73 | qfq | 1,652,100 | 41,115,117 | 0.36% |
| 2025-07-23 | 25.01 | 25.03 | 24.68 | 24.83 | 17.67 | qfq | 1,350,303 | 33,536,337 | -0.08% |
| 2025-07-22 | 24.99 | 25.20 | 24.66 | 24.85 | 17.68 | qfq | 1,574,980 | 39,217,056 | -0.88% |
| 2025-07-21 | 24.80 | 25.10 | 24.20 | 25.07 | 17.84 | qfq | 2,709,329 | 66,853,191 | 1.95% |
| 2025-07-18 | 24.95 | 24.96 | 24.40 | 24.59 | 17.50 | qfq | 1,401,380 | 34,416,881 | -1.17% |
| 2025-07-17 | 24.98 | 25.02 | 24.72 | 24.88 | 17.70 | qfq | 1,806,235 | 44,863,172 | -0.40% |
| 2025-07-16 | 24.23 | 25.18 | 24.19 | 24.98 | 17.77 | qfq | 3,926,509 | 97,458,839 | 3.05% |
| 2025-07-15 | 24.25 | 24.46 | 23.92 | 24.24 | 17.25 | qfq | 1,574,475 | 37,970,339 | 0.17% |
| 2025-07-14 | 24.03 | 24.31 | 23.90 | 24.20 | 17.22 | qfq | 1,270,235 | 30,714,849 | 0.96% |
| 2025-07-11 | 23.58 | 24.18 | 23.38 | 23.97 | 17.05 | qfq | 1,553,040 | 37,187,666 | 1.65% |
| 2025-07-10 | 23.79 | 23.87 | 23.24 | 23.58 | 16.78 | qfq | 1,507,180 | 35,422,090 | -1.17% |
| 2025-07-09 | 24.15 | 24.24 | 23.72 | 23.86 | 16.98 | qfq | 1,326,256 | 31,692,831 | -1.00% |
| 2025-07-08 | 24.15 | 24.21 | 23.95 | 24.10 | 17.15 | qfq | 785,560 | 18,919,986 | 0.00% |
| 2025-07-07 | 24.29 | 24.36 | 23.83 | 24.10 | 17.15 | qfq | 1,359,600 | 32,681,832 | -0.66% |
| 2025-07-04 | 24.14 | 24.33 | 23.78 | 24.26 | 17.26 | qfq | 1,286,478 | 30,981,502 | 0.54% |
| 2025-07-03 | 23.89 | 24.26 | 23.79 | 24.13 | 17.17 | qfq | 1,216,080 | 29,271,660 | 1.26% |
| 2025-07-02 | 24.40 | 24.40 | 23.68 | 23.83 | 16.95 | qfq | 1,361,496 | 32,563,034 | -1.85% |
| 2025-07-01 | 24.51 | 24.75 | 24.15 | 24.28 | 17.27 | qfq | 1,174,551 | 28,567,833 | -0.98% |
| 2025-06-30 | 24.02 | 24.66 | 23.80 | 24.52 | 17.45 | qfq | 1,230,681 | 29,830,174 | 2.08% |
| 2025-06-27 | 24.25 | 24.37 | 23.93 | 24.02 | 17.09 | qfq | 1,043,208 | 25,137,558 | -0.25% |
| 2025-06-26 | 24.41 | 24.60 | 24.08 | 24.08 | 17.13 | qfq | 1,651,808 | 40,164,470 | -1.35% |
| 2025-06-25 | 23.60 | 24.48 | 23.47 | 24.41 | 17.37 | qfq | 2,840,325 | 68,430,962 | 3.43% |
| 2025-06-24 | 23.05 | 23.66 | 23.05 | 23.60 | 16.79 | qfq | 1,742,103 | 40,936,578 | 2.52% |
| 2025-06-23 | 23.01 | 23.12 | 22.73 | 23.02 | 16.38 | qfq | 1,303,345 | 29,893,283 | 0.00% |
| 2025-06-20 | 22.52 | 23.34 | 22.52 | 23.02 | 16.38 | qfq | 1,995,900 | 46,094,933 | 1.68% |
| 2025-06-19 | 23.25 | 23.40 | 22.60 | 22.64 | 16.11 | qfq | 1,895,290 | 43,578,736 | -2.58% |
| 2025-06-18 | 23.31 | 23.39 | 23.00 | 23.24 | 16.53 | qfq | 1,684,330 | 39,050,842 | -0.26% |
| 2025-06-17 | 23.61 | 23.73 | 23.01 | 23.30 | 16.58 | qfq | 1,681,637 | 39,282,374 | -1.65% |
| 2025-06-16 | 23.40 | 23.96 | 23.09 | 23.69 | 16.86 | qfq | 2,766,182 | 64,891,835 | 0.55% |
| 2025-06-13 | 24.49 | 24.49 | 23.53 | 23.56 | 16.76 | qfq | 2,722,550 | 64,983,308 | -3.44% |
| 2025-06-12 | 24.48 | 24.60 | 24.12 | 24.40 | 17.36 | qfq | 1,130,080 | 27,546,838 | -0.81% |
| 2025-06-11 | 24.44 | 24.86 | 24.38 | 24.60 | 17.50 | qfq | 1,879,901 | 46,391,106 | 1.49% |
| 2025-06-10 | 24.47 | 24.97 | 23.92 | 24.24 | 17.25 | qfq | 2,791,016 | 68,258,978 | -1.10% |
| 2025-06-09 | 24.85 | 24.90 | 24.38 | 24.51 | 17.44 | qfq | 2,032,258 | 50,026,094 | -1.05% |
| 2025-06-06 | 24.88 | 24.98 | 24.53 | 24.77 | 17.62 | qfq | 1,591,738 | 39,356,306 | -29.15% |
| 2025-06-05 | 35.43 | 35.43 | 34.72 | 34.96 | 17.67 | qfq | 1,975,074 | 69,095,991 | -0.82% |
| 2025-06-04 | 36.53 | 37.00 | 35.10 | 35.25 | 17.81 | qfq | 3,715,451 | 132,096,468 | -4.06% |
| 2025-06-03 | 35.38 | 37.87 | 34.25 | 36.74 | 18.56 | qfq | 5,442,103 | 197,466,745 | 3.76% |
| 2025-05-30 | 36.17 | 36.17 | 35.31 | 35.41 | 17.89 | qfq | 954,250 | 34,026,991 | -1.03% |
| 2025-05-29 | 35.22 | 36.12 | 35.17 | 35.78 | 18.08 | qfq | 1,478,344 | 52,864,461 | 1.68% |
| 2025-05-28 | 35.30 | 35.82 | 34.92 | 35.19 | 17.78 | qfq | 948,773 | 33,478,481 | -0.68% |
| 2025-05-27 | 35.22 | 35.59 | 34.90 | 35.43 | 17.90 | qfq | 908,825 | 32,041,495 | 0.51% |
| 2025-05-26 | 35.50 | 35.79 | 34.92 | 35.25 | 17.81 | qfq | 941,414 | 33,131,435 | -0.56% |
| 2025-05-23 | 34.71 | 36.20 | 34.62 | 35.45 | 17.91 | qfq | 1,702,525 | 60,601,825 | 1.61% |
| 2025-05-22 | 35.12 | 35.58 | 34.82 | 34.89 | 17.63 | qfq | 891,100 | 31,282,667 | -0.88% |
| 2025-05-21 | 35.66 | 35.94 | 34.96 | 35.20 | 17.79 | qfq | 966,100 | 34,185,097 | -1.15% |
| 2025-05-20 | 35.53 | 36.58 | 34.69 | 35.61 | 17.99 | qfq | 2,295,386 | 81,921,450 | 1.86% |
| 2025-05-19 | 34.53 | 35.07 | 34.20 | 34.96 | 17.67 | qfq | 1,176,397 | 40,820,069 | 1.33% |
| 2025-05-16 | 33.82 | 34.98 | 33.71 | 34.50 | 17.43 | qfq | 1,330,097 | 45,861,161 | 2.01% |
| 2025-05-15 | 33.99 | 34.11 | 33.53 | 33.82 | 17.09 | qfq | 625,873 | 21,143,069 | -0.47% |
| 2025-05-14 | 34.35 | 34.43 | 33.74 | 33.98 | 17.17 | qfq | 867,814 | 29,507,741 | -1.34% |
| 2025-05-13 | 35.20 | 35.20 | 34.20 | 34.44 | 17.40 | qfq | 1,124,750 | 38,793,013 | -0.89% |
| 2025-05-12 | 34.66 | 35.12 | 34.17 | 34.75 | 17.56 | qfq | 1,083,000 | 37,570,031 | 1.08% |
| 2025-05-09 | 34.83 | 34.90 | 33.94 | 34.38 | 17.37 | qfq | 980,800 | 33,703,165 | -1.32% |
| 2025-05-08 | 34.44 | 35.17 | 34.27 | 34.84 | 17.60 | qfq | 1,420,800 | 49,463,783 | 1.16% |
| 2025-05-07 | 35.07 | 35.48 | 34.27 | 34.44 | 17.40 | qfq | 1,186,400 | 41,255,003 | -0.78% |
| 2025-05-06 | 33.82 | 34.88 | 33.75 | 34.71 | 17.54 | qfq | 2,522,175 | 86,990,669 | 2.75% |
| 2025-04-30 | 33.00 | 34.10 | 32.74 | 33.78 | 17.07 | qfq | 1,056,500 | 35,385,598 | 2.05% |
| 2025-04-29 | 33.49 | 33.49 | 32.30 | 33.10 | 16.73 | qfq | 1,770,459 | 58,230,360 | -0.21% |
| 2025-04-28 | 33.58 | 33.75 | 32.91 | 33.17 | 16.76 | qfq | 1,108,009 | 36,811,844 | -0.54% |
| 2025-04-25 | 33.48 | 33.57 | 32.80 | 33.35 | 16.85 | qfq | 1,445,725 | 47,873,791 | -0.03% |
| 2025-04-24 | 33.54 | 34.60 | 32.82 | 33.36 | 16.86 | qfq | 2,219,426 | 74,609,062 | 0.18% |
| 2025-04-23 | 33.49 | 34.14 | 32.57 | 33.30 | 16.83 | qfq | 2,325,426 | 77,557,425 | -0.51% |
| 2025-04-22 | 32.77 | 33.58 | 32.70 | 33.47 | 16.91 | qfq | 949,475 | 31,528,471 | 2.23% |
| 2025-04-21 | 32.16 | 32.75 | 31.50 | 32.74 | 16.54 | qfq | 658,456 | 21,225,565 | 2.57% |
| 2025-04-18 | 31.73 | 32.09 | 31.50 | 31.92 | 16.13 | qfq | 564,200 | 17,943,348 | 0.79% |
| 2025-04-17 | 32.21 | 32.39 | 31.67 | 31.67 | 16.00 | qfq | 474,794 | 15,176,733 | -1.68% |
| 2025-04-16 | 32.67 | 32.79 | 31.70 | 32.21 | 16.28 | qfq | 587,100 | 18,909,190 | -1.53% |
| 2025-04-15 | 32.62 | 32.84 | 32.27 | 32.71 | 16.53 | qfq | 523,100 | 17,057,272 | 0.28% |
| 2025-04-14 | 32.24 | 32.99 | 31.97 | 32.62 | 16.48 | qfq | 1,017,980 | 33,167,732 | 3.06% |
| 2025-04-11 | 31.00 | 32.03 | 30.78 | 31.65 | 15.99 | qfq | 996,700 | 31,529,906 | 2.10% |
| 2025-04-10 | 30.79 | 32.20 | 30.79 | 31.00 | 15.66 | qfq | 1,560,934 | 49,222,371 | 2.62% |
| 2025-04-09 | 29.63 | 30.66 | 29.01 | 30.21 | 15.26 | qfq | 1,216,950 | 36,478,689 | -0.49% |
| 2025-04-08 | 29.42 | 30.48 | 28.70 | 30.36 | 15.34 | qfq | 1,998,400 | 59,481,763 | 5.97% |
| 2025-04-07 | 31.00 | 31.00 | 26.42 | 28.65 | 14.48 | qfq | 2,370,616 | 70,778,986 | -13.26% |
| 2025-04-03 | 33.06 | 33.52 | 32.81 | 33.03 | 16.69 | qfq | 956,225 | 31,616,131 | -1.84% |
| 2025-04-02 | 33.04 | 33.93 | 33.01 | 33.65 | 17.00 | qfq | 947,525 | 31,873,803 | 1.75% |
| 2025-04-01 | 34.32 | 34.45 | 33.00 | 33.07 | 16.71 | qfq | 1,402,525 | 46,952,133 | -3.39% |
| 2025-03-31 | 34.58 | 35.47 | 33.50 | 34.23 | 17.30 | qfq | 1,512,315 | 51,827,214 | -1.78% |
| 2025-03-28 | 34.41 | 36.00 | 34.41 | 34.85 | 17.61 | qfq | 1,549,321 | 54,550,797 | 0.55% |
| 2025-03-27 | 34.69 | 35.08 | 34.29 | 34.66 | 17.51 | qfq | 982,630 | 34,041,675 | 0.43% |
| 2025-03-26 | 34.61 | 35.00 | 34.51 | 34.51 | 17.44 | qfq | 1,162,825 | 40,360,675 | -0.89% |
| 2025-03-25 | 34.76 | 35.77 | 34.61 | 34.82 | 17.59 | qfq | 1,905,641 | 67,147,207 | -0.31% |
| 2025-03-24 | 34.25 | 36.25 | 34.25 | 34.93 | 17.65 | qfq | 2,097,940 | 73,765,658 | 1.54% |
| 2025-03-21 | 35.23 | 35.50 | 34.11 | 34.40 | 17.38 | qfq | 1,621,325 | 56,092,448 | -3.07% |
| 2025-03-20 | 34.81 | 36.13 | 34.81 | 35.49 | 17.93 | qfq | 1,916,030 | 68,085,547 | 1.52% |
| 2025-03-19 | 35.30 | 35.76 | 34.70 | 34.96 | 17.67 | qfq | 1,355,559 | 47,672,514 | -1.24% |
| 2025-03-18 | 35.39 | 35.64 | 34.64 | 35.40 | 17.89 | qfq | 2,065,965 | 72,444,869 | 0.54% |
| 2025-03-17 | 34.16 | 35.34 | 33.54 | 35.21 | 17.79 | qfq | 2,286,981 | 79,279,987 | 4.14% |
| 2025-03-14 | 33.63 | 33.99 | 33.31 | 33.81 | 17.08 | qfq | 1,281,025 | 43,046,035 | 0.60% |
| 2025-03-13 | 34.80 | 34.99 | 33.38 | 33.61 | 16.98 | qfq | 1,618,025 | 54,686,562 | -3.06% |
| 2025-03-12 | 35.06 | 35.40 | 34.60 | 34.67 | 17.52 | qfq | 1,122,300 | 39,114,522 | -1.31% |
| 2025-03-11 | 34.00 | 36.37 | 34.00 | 35.13 | 17.75 | qfq | 2,620,080 | 91,771,825 | 2.09% |
| 2025-03-10 | 33.44 | 34.48 | 33.09 | 34.41 | 17.39 | qfq | 1,893,445 | 64,407,763 | 3.24% |
| 2025-03-07 | 32.60 | 33.72 | 32.05 | 33.33 | 16.84 | qfq | 1,341,325 | 44,514,230 | 2.24% |
| 2025-03-06 | 32.83 | 32.96 | 32.48 | 32.60 | 16.47 | qfq | 796,600 | 26,075,590 | 0.22% |
| 2025-03-05 | 32.46 | 32.70 | 32.02 | 32.53 | 16.44 | qfq | 624,395 | 20,174,493 | -0.28% |
| 2025-03-04 | 32.13 | 32.92 | 31.66 | 32.62 | 16.48 | qfq | 986,431 | 32,116,086 | 2.03% |
| 2025-03-03 | 32.22 | 32.65 | 31.63 | 31.97 | 16.15 | qfq | 1,423,000 | 45,736,223 | 0.38% |
| 2025-02-28 | 33.20 | 33.20 | 31.75 | 31.85 | 16.09 | qfq | 1,521,382 | 49,025,943 | -4.15% |
| 2025-02-27 | 33.74 | 33.90 | 32.73 | 33.23 | 16.79 | qfq | 1,379,082 | 45,708,073 | -0.36% |
| 2025-02-26 | 33.58 | 33.99 | 33.18 | 33.35 | 16.85 | qfq | 1,018,725 | 34,231,240 | -0.68% |
| 2025-02-25 | 33.03 | 34.08 | 33.03 | 33.58 | 16.97 | qfq | 1,153,325 | 38,688,990 | 0.18% |
| 2025-02-24 | 33.86 | 33.92 | 33.01 | 33.52 | 16.94 | qfq | 1,333,000 | 44,611,188 | -0.95% |
| 2025-02-21 | 33.04 | 34.00 | 32.57 | 33.84 | 17.10 | qfq | 2,911,375 | 97,195,229 | 2.51% |
| 2025-02-20 | 33.41 | 34.30 | 33.00 | 33.01 | 16.68 | qfq | 2,640,312 | 88,013,213 | 0.12% |
| 2025-02-19 | 32.01 | 33.05 | 31.72 | 32.97 | 16.66 | qfq | 2,880,816 | 94,313,857 | 1.60% |
| 2025-02-18 | 31.15 | 33.29 | 30.80 | 32.45 | 16.40 | qfq | 4,936,850 | 160,598,735 | 4.24% |
| 2025-02-17 | 30.68 | 31.15 | 30.35 | 31.13 | 15.73 | qfq | 1,243,248 | 38,464,315 | 1.40% |
| 2025-02-14 | 30.20 | 30.85 | 30.03 | 30.70 | 15.51 | qfq | 2,025,958 | 61,645,208 | 1.72% |
| 2025-02-13 | 30.77 | 30.87 | 30.10 | 30.18 | 15.25 | qfq | 1,326,811 | 40,385,006 | -2.04% |
| 2025-02-12 | 30.78 | 30.93 | 30.34 | 30.81 | 15.57 | qfq | 1,043,388 | 32,033,345 | 0.13% |
| 2025-02-11 | 31.11 | 31.15 | 30.44 | 30.77 | 15.55 | qfq | 1,093,554 | 33,580,843 | -1.16% |
| 2025-02-10 | 31.02 | 31.30 | 30.67 | 31.13 | 15.73 | qfq | 1,193,266 | 36,920,746 | 0.65% |
| 2025-02-07 | 31.70 | 31.70 | 30.50 | 30.93 | 15.63 | qfq | 2,005,975 | 62,350,876 | -1.65% |
| 2025-02-06 | 30.78 | 31.46 | 30.62 | 31.45 | 15.89 | qfq | 1,156,750 | 36,149,351 | 2.14% |
| 2025-02-05 | 31.08 | 31.12 | 30.30 | 30.79 | 15.56 | qfq | 833,287 | 25,569,092 | -0.03% |
| 2025-01-27 | 31.20 | 31.34 | 30.50 | 30.80 | 15.56 | qfq | 808,860 | 25,026,328 | -0.96% |
| 2025-01-24 | 30.83 | 31.45 | 30.81 | 31.10 | 15.71 | qfq | 990,575 | 30,813,417 | -0.16% |
| 2025-01-23 | 31.21 | 31.68 | 30.65 | 31.15 | 15.74 | qfq | 1,511,825 | 47,070,560 | 0.45% |
| 2025-01-22 | 31.21 | 31.51 | 30.76 | 31.01 | 15.67 | qfq | 1,082,700 | 33,593,885 | -1.15% |
| 2025-01-21 | 31.10 | 31.45 | 30.73 | 31.37 | 15.85 | qfq | 1,066,600 | 33,239,835 | 1.16% |
| 2025-01-20 | 30.66 | 31.40 | 30.61 | 31.01 | 15.67 | qfq | 1,141,525 | 35,357,828 | 1.44% |
| 2025-01-17 | 30.47 | 31.13 | 30.20 | 30.57 | 15.45 | qfq | 891,875 | 27,284,871 | 0.00% |
| 2025-01-16 | 31.19 | 31.68 | 30.41 | 30.57 | 15.45 | qfq | 1,339,000 | 41,408,955 | -1.70% |
| 2025-01-15 | 31.00 | 31.90 | 30.93 | 31.10 | 15.71 | qfq | 1,610,350 | 50,474,433 | 0.91% |
| 2025-01-14 | 29.81 | 31.00 | 29.70 | 30.82 | 15.57 | qfq | 2,589,001 | 79,059,793 | 5.58% |
| 2025-01-13 | 29.15 | 29.50 | 28.83 | 29.19 | 14.75 | qfq | 549,603 | 16,011,461 | -0.88% |
| 2025-01-10 | 29.85 | 30.15 | 29.40 | 29.45 | 14.88 | qfq | 834,700 | 24,859,063 | -1.37% |
| 2025-01-09 | 29.59 | 30.20 | 29.42 | 29.86 | 15.09 | qfq | 1,103,600 | 32,962,994 | 0.57% |
| 2025-01-08 | 29.41 | 29.90 | 28.59 | 29.69 | 15.00 | qfq | 1,004,050 | 29,343,634 | 0.47% |
| 2025-01-07 | 29.00 | 29.73 | 28.75 | 29.55 | 14.93 | qfq | 613,475 | 18,076,050 | 1.90% |
| 2025-01-06 | 28.66 | 29.49 | 28.40 | 29.00 | 14.65 | qfq | 742,700 | 21,514,914 | 1.15% |
| 2025-01-03 | 29.23 | 29.53 | 28.51 | 28.67 | 14.49 | qfq | 931,650 | 26,980,530 | -1.75% |
| 2025-01-02 | 29.08 | 30.03 | 28.81 | 29.18 | 14.74 | qfq | 1,314,725 | 38,595,412 | 0.00% |
| 2024-12-31 | 30.16 | 30.57 | 28.96 | 29.18 | 14.74 | qfq | 1,260,275 | 37,092,192 | -3.22% |
| 2024-12-30 | 30.60 | 30.99 | 29.98 | 30.15 | 15.23 | qfq | 738,950 | 22,352,554 | -0.99% |
| 2024-12-27 | 31.04 | 31.28 | 30.26 | 30.45 | 15.39 | qfq | 918,850 | 28,112,232 | -1.90% |
| 2024-12-26 | 30.47 | 31.05 | 30.02 | 31.04 | 15.68 | qfq | 848,000 | 26,142,788 | 1.90% |
| 2024-12-25 | 30.02 | 30.79 | 29.90 | 30.46 | 15.39 | qfq | 970,175 | 29,488,885 | 1.47% |
| 2024-12-24 | 29.88 | 30.37 | 29.39 | 30.02 | 15.17 | qfq | 1,128,000 | 33,889,620 | 2.18% |
| 2024-12-23 | 30.51 | 30.82 | 29.36 | 29.38 | 14.85 | qfq | 1,397,050 | 41,794,828 | -3.67% |
| 2024-12-20 | 29.82 | 30.58 | 29.71 | 30.50 | 15.41 | qfq | 854,786 | 25,955,284 | 2.28% |
| 2024-12-19 | 29.78 | 30.17 | 29.54 | 29.82 | 15.07 | qfq | 792,675 | 23,682,890 | -0.67% |
| 2024-12-18 | 30.48 | 30.58 | 29.81 | 30.02 | 15.17 | qfq | 1,230,903 | 37,153,402 | -1.28% |
| 2024-12-17 | 30.18 | 30.61 | 30.09 | 30.41 | 15.37 | qfq | 1,328,178 | 40,347,342 | 0.76% |
| 2024-12-16 | 30.61 | 31.25 | 29.93 | 30.18 | 15.25 | qfq | 1,232,325 | 37,375,987 | -1.98% |
| 2024-12-13 | 31.28 | 31.54 | 30.70 | 30.79 | 15.56 | qfq | 1,155,224 | 35,931,814 | -2.62% |
| 2024-12-12 | 31.50 | 32.39 | 31.29 | 31.62 | 15.98 | qfq | 1,042,227 | 32,970,196 | 0.13% |
| 2024-12-11 | 30.57 | 31.71 | 30.56 | 31.58 | 15.96 | qfq | 1,796,788 | 55,981,482 | 2.27% |
| 2024-12-10 | 32.00 | 32.01 | 30.79 | 30.88 | 15.60 | qfq | 1,902,870 | 59,370,804 | -0.06% |
| 2024-12-09 | 30.65 | 31.30 | 30.52 | 30.90 | 15.61 | qfq | 1,416,009 | 43,744,796 | 0.06% |
| 2024-12-06 | 32.59 | 32.99 | 30.60 | 30.88 | 15.60 | qfq | 2,823,604 | 88,605,327 | -0.80% |
| 2024-12-05 | 30.54 | 31.13 | 30.32 | 31.13 | 15.73 | qfq | 1,491,157 | 45,961,739 | 2.03% |
| 2024-12-04 | 30.81 | 31.18 | 30.39 | 30.51 | 15.42 | qfq | 1,642,125 | 50,515,366 | -0.94% |
| 2024-12-03 | 30.07 | 30.83 | 29.83 | 30.80 | 15.56 | qfq | 1,890,887 | 57,496,810 | 1.92% |
| 2024-12-02 | 29.79 | 30.60 | 29.72 | 30.22 | 15.27 | qfq | 1,732,000 | 52,247,057 | 1.72% |
| 2024-11-29 | 29.25 | 30.18 | 29.01 | 29.71 | 15.01 | qfq | 1,324,500 | 39,246,307 | 1.43% |
| 2024-11-28 | 30.00 | 30.00 | 28.64 | 29.29 | 14.80 | qfq | 1,877,813 | 54,831,595 | -1.74% |
| 2024-11-27 | 29.87 | 29.89 | 29.01 | 29.81 | 15.06 | qfq | 1,241,700 | 36,493,072 | -0.10% |
| 2024-11-26 | 30.36 | 30.48 | 29.61 | 29.84 | 15.08 | qfq | 1,055,349 | 31,540,913 | -1.97% |
| 2024-11-25 | 30.29 | 30.71 | 29.91 | 30.44 | 15.38 | qfq | 1,138,250 | 34,451,418 | 1.74% |
| 2024-11-22 | 31.40 | 31.47 | 29.92 | 29.92 | 15.12 | qfq | 1,456,495 | 44,604,937 | -4.99% |
| 2024-11-21 | 32.00 | 32.00 | 31.18 | 31.49 | 15.91 | qfq | 1,140,977 | 36,005,231 | -2.02% |
| 2024-11-20 | 31.88 | 32.23 | 31.47 | 32.14 | 16.24 | qfq | 1,068,100 | 34,067,944 | 0.66% |
| 2024-11-19 | 31.09 | 31.95 | 30.93 | 31.93 | 16.13 | qfq | 1,175,075 | 37,077,904 | 2.80% |
| 2024-11-18 | 31.88 | 32.34 | 30.60 | 31.06 | 15.69 | qfq | 1,934,605 | 60,461,924 | -2.72% |
| 2024-11-15 | 33.08 | 33.44 | 31.90 | 31.93 | 16.13 | qfq | 2,009,750 | 65,365,226 | -4.49% |
| 2024-11-14 | 33.82 | 34.45 | 33.24 | 33.43 | 16.89 | qfq | 2,143,647 | 72,323,505 | -0.86% |
| 2024-11-13 | 34.70 | 34.72 | 32.60 | 33.72 | 17.04 | qfq | 2,721,357 | 91,242,071 | -1.98% |
| 2024-11-12 | 33.25 | 34.88 | 33.06 | 34.40 | 17.38 | qfq | 4,643,735 | 158,299,182 | 3.40% |
| 2024-11-11 | 32.24 | 33.27 | 31.81 | 33.27 | 16.81 | qfq | 3,012,986 | 99,185,061 | 3.48% |
| 2024-11-08 | 32.00 | 32.58 | 31.50 | 32.15 | 16.25 | qfq | 2,395,102 | 76,938,628 | 1.07% |
| 2024-11-07 | 31.68 | 31.90 | 31.16 | 31.81 | 16.07 | qfq | 1,516,875 | 47,904,088 | 0.57% |
| 2024-11-06 | 32.08 | 32.50 | 31.23 | 31.63 | 15.98 | qfq | 2,311,145 | 73,668,259 | -1.31% |
| 2024-11-05 | 31.71 | 32.24 | 31.30 | 32.05 | 16.19 | qfq | 2,424,225 | 77,348,799 | 0.47% |
| 2024-11-04 | 30.89 | 32.95 | 30.89 | 31.90 | 16.12 | qfq | 2,465,548 | 79,024,227 | 3.30% |
| 2024-11-01 | 31.00 | 31.39 | 30.11 | 30.88 | 15.60 | qfq | 2,710,716 | 83,650,575 | -0.83% |
| 2024-10-31 | 31.81 | 31.94 | 31.00 | 31.14 | 15.73 | qfq | 2,493,096 | 78,074,362 | -2.11% |
| 2024-10-30 | 32.03 | 32.95 | 31.23 | 31.81 | 16.07 | qfq | 2,785,296 | 88,999,917 | -1.58% |
| 2024-10-29 | 31.43 | 32.54 | 30.66 | 32.32 | 16.33 | qfq | 4,500,772 | 143,030,394 | 2.60% |
| 2024-10-28 | 31.80 | 31.85 | 30.97 | 31.50 | 15.92 | qfq | 2,558,076 | 80,349,731 | -1.10% |
| 2024-10-25 | 32.01 | 32.30 | 31.65 | 31.85 | 16.09 | qfq | 2,086,257 | 66,542,382 | -0.47% |
| 2024-10-24 | 32.51 | 32.79 | 31.83 | 32.00 | 16.17 | qfq | 1,544,136 | 49,656,693 | -1.57% |
| 2024-10-23 | 34.00 | 34.04 | 31.99 | 32.51 | 16.43 | qfq | 3,876,999 | 126,202,205 | -3.96% |
| 2024-10-22 | 30.60 | 34.50 | 30.50 | 33.85 | 17.10 | qfq | 5,175,454 | 170,074,522 | 11.13% |
| 2024-10-21 | 30.80 | 31.14 | 30.15 | 30.46 | 15.39 | qfq | 1,992,558 | 60,754,002 | -1.10% |
| 2024-10-18 | 29.29 | 31.53 | 29.03 | 30.80 | 15.56 | qfq | 2,798,209 | 85,115,874 | 6.32% |
| 2024-10-17 | 29.90 | 29.96 | 28.97 | 28.97 | 14.64 | qfq | 970,058 | 28,509,537 | -1.46% |
| 2024-10-16 | 28.92 | 30.11 | 28.64 | 29.40 | 14.86 | qfq | 1,334,350 | 39,225,634 | -0.10% |
| 2024-10-15 | 30.33 | 30.60 | 29.43 | 29.43 | 14.87 | qfq | 1,469,252 | 43,999,634 | -3.57% |
| 2024-10-14 | 29.92 | 30.99 | 28.71 | 30.52 | 15.42 | qfq | 1,625,997 | 48,351,441 | 2.42% |
| 2024-10-11 | 31.47 | 31.72 | 29.34 | 29.80 | 15.06 | qfq | 1,736,087 | 52,649,003 | -5.43% |
| 2024-10-10 | 32.25 | 33.49 | 31.33 | 31.51 | 15.92 | qfq | 2,078,327 | 66,598,048 | -2.26% |
| 2024-10-09 | 33.80 | 34.62 | 32.23 | 32.24 | 16.29 | qfq | 3,346,186 | 111,227,877 | -9.44% |
| 2024-10-08 | 37.00 | 37.00 | 33.66 | 35.60 | 17.99 | qfq | 5,671,301 | 198,939,352 | 11.28% |
| 2024-09-30 | 29.20 | 32.92 | 29.20 | 31.99 | 16.16 | qfq | 5,448,947 | 168,141,561 | 11.46% |
| 2024-09-27 | 27.84 | 29.26 | 27.82 | 28.70 | 14.50 | qfq | 1,929,564 | 54,881,689 | 3.46% |
| 2024-09-26 | 27.00 | 27.78 | 26.91 | 27.74 | 14.02 | qfq | 888,600 | 24,257,418 | 1.99% |
| 2024-09-25 | 27.03 | 27.88 | 27.01 | 27.20 | 13.74 | qfq | 1,125,900 | 30,793,874 | 1.42% |
| 2024-09-24 | 26.78 | 27.13 | 25.98 | 26.82 | 13.55 | qfq | 1,188,500 | 31,650,754 | 0.19% |
| 2024-09-23 | 26.65 | 27.20 | 26.58 | 26.77 | 13.53 | qfq | 684,721 | 18,344,902 | -0.04% |
| 2024-09-20 | 27.20 | 27.20 | 26.68 | 26.78 | 13.53 | qfq | 401,700 | 10,784,426 | -0.67% |
| 2024-09-19 | 26.98 | 27.29 | 26.83 | 26.96 | 13.62 | qfq | 677,700 | 18,346,252 | -0.52% |
| 2024-09-18 | 26.60 | 27.10 | 26.09 | 27.10 | 13.69 | qfq | 579,155 | 15,457,341 | 2.15% |
| 2024-09-13 | 27.00 | 27.25 | 26.49 | 26.53 | 13.41 | qfq | 452,300 | 12,059,558 | -1.96% |
| 2024-09-12 | 27.47 | 27.51 | 27.05 | 27.06 | 13.67 | qfq | 517,500 | 14,101,351 | -1.13% |
| 2024-09-11 | 27.30 | 27.65 | 27.16 | 27.37 | 13.83 | qfq | 586,500 | 16,076,671 | -0.55% |
| 2024-09-10 | 27.50 | 27.78 | 27.20 | 27.52 | 13.91 | qfq | 467,725 | 12,834,793 | 0.07% |
| 2024-09-09 | 27.29 | 27.85 | 27.29 | 27.50 | 13.90 | qfq | 571,350 | 15,766,682 | -0.51% |
| 2024-09-06 | 28.03 | 28.28 | 27.50 | 27.64 | 13.97 | qfq | 579,756 | 16,131,493 | -1.64% |
| 2024-09-05 | 27.80 | 28.40 | 27.80 | 28.10 | 14.20 | qfq | 885,606 | 24,946,922 | 0.57% |
| 2024-09-04 | 27.58 | 28.26 | 27.44 | 27.94 | 14.12 | qfq | 1,052,519 | 29,371,537 | 0.83% |
| 2024-09-03 | 26.60 | 27.72 | 26.41 | 27.71 | 14.00 | qfq | 1,811,234 | 49,516,694 | 4.21% |
| 2024-09-02 | 26.46 | 26.90 | 26.03 | 26.59 | 13.44 | qfq | 1,604,425 | 42,613,819 | 0.49% |
| 2024-08-30 | 26.20 | 26.82 | 25.60 | 26.46 | 13.37 | qfq | 1,682,375 | 44,207,577 | 2.44% |
| 2024-08-29 | 25.14 | 25.83 | 25.14 | 25.83 | 13.05 | qfq | 643,425 | 16,473,916 | 1.89% |
| 2024-08-28 | 24.68 | 25.40 | 24.68 | 25.35 | 12.81 | qfq | 397,500 | 10,010,252 | 1.56% |
| 2024-08-27 | 25.07 | 25.42 | 24.76 | 24.96 | 12.61 | qfq | 508,300 | 12,752,933 | -1.15% |
| 2024-08-26 | 25.41 | 25.54 | 25.00 | 25.25 | 12.76 | qfq | 448,557 | 11,356,133 | -0.24% |
| 2024-08-23 | 24.91 | 25.66 | 24.81 | 25.31 | 12.79 | qfq | 795,318 | 19,986,462 | 1.16% |
| 2024-08-22 | 25.36 | 25.58 | 25.00 | 25.02 | 12.64 | qfq | 482,600 | 12,164,644 | -1.88% |
| 2024-08-21 | 25.30 | 25.51 | 24.96 | 25.50 | 12.89 | qfq | 376,500 | 9,556,406 | 0.79% |
| 2024-08-20 | 25.88 | 25.88 | 25.20 | 25.30 | 12.78 | qfq | 568,750 | 14,483,694 | -1.82% |
| 2024-08-19 | 25.80 | 26.00 | 25.70 | 25.77 | 13.02 | qfq | 511,154 | 13,214,598 | 0.08% |
| 2024-08-16 | 25.89 | 26.19 | 25.61 | 25.75 | 13.01 | qfq | 650,600 | 16,846,366 | 0.00% |
| 2024-08-15 | 25.53 | 25.98 | 25.34 | 25.75 | 13.01 | qfq | 515,825 | 13,278,054 | 0.86% |
| 2024-08-14 | 25.69 | 25.76 | 25.47 | 25.53 | 12.90 | qfq | 323,800 | 8,288,239 | -0.82% |
| 2024-08-13 | 25.63 | 25.96 | 25.16 | 25.74 | 13.01 | qfq | 671,150 | 17,102,484 | 0.43% |
| 2024-08-12 | 25.66 | 25.88 | 25.51 | 25.63 | 12.95 | qfq | 403,989 | 10,376,935 | -0.77% |
| 2024-08-09 | 25.88 | 26.25 | 25.79 | 25.83 | 13.05 | qfq | 429,192 | 11,137,087 | -0.46% |
| 2024-08-08 | 25.83 | 26.38 | 25.60 | 25.95 | 13.11 | qfq | 906,400 | 23,554,721 | -0.57% |
| 2024-08-07 | 26.15 | 26.50 | 25.93 | 26.10 | 13.19 | qfq | 787,030 | 20,616,195 | -1.02% |
| 2024-08-06 | 26.65 | 26.77 | 26.05 | 26.37 | 13.32 | qfq | 945,639 | 24,969,950 | -0.86% |
| 2024-08-05 | 26.77 | 27.24 | 26.34 | 26.60 | 13.44 | qfq | 1,290,399 | 34,719,476 | -0.75% |
| 2024-08-02 | 27.05 | 27.19 | 26.70 | 26.80 | 13.54 | qfq | 1,720,955 | 46,269,138 | -2.19% |
| 2024-08-01 | 27.08 | 27.70 | 27.07 | 27.40 | 13.85 | qfq | 3,698,927 | 101,002,390 | -4.96% |
| 2024-07-31 | 28.03 | 29.02 | 27.94 | 28.83 | 14.57 | qfq | 3,342,815 | 95,249,945 | 0.98% |
| 2024-07-30 | 28.01 | 28.58 | 27.08 | 28.55 | 14.43 | qfq | 3,915,704 | 109,486,747 | 6.73% |
| 2024-07-29 | 27.80 | 28.11 | 26.63 | 26.75 | 13.52 | qfq | 1,874,170 | 50,639,767 | 0.53% |
| 2024-07-26 | 25.76 | 26.62 | 25.63 | 26.61 | 13.45 | qfq | 1,076,929 | 28,232,421 | 3.26% |
| 2024-07-25 | 25.45 | 26.06 | 24.79 | 25.77 | 13.02 | qfq | 1,493,602 | 37,976,284 | -0.19% |
| 2024-07-24 | 26.93 | 27.17 | 25.35 | 25.82 | 13.05 | qfq | 2,110,216 | 54,644,196 | -4.05% |
| 2024-07-23 | 27.93 | 27.94 | 26.90 | 26.91 | 13.60 | qfq | 993,556 | 27,109,764 | -3.65% |
| 2024-07-22 | 28.36 | 28.53 | 27.76 | 27.93 | 14.11 | qfq | 822,700 | 23,017,500 | -1.65% |
| 2024-07-19 | 28.18 | 28.83 | 28.13 | 28.40 | 14.35 | qfq | 578,600 | 16,506,351 | -0.39% |
| 2024-07-18 | 28.22 | 28.58 | 27.72 | 28.51 | 14.41 | qfq | 1,268,775 | 35,652,733 | -0.07% |
| 2024-07-17 | 29.90 | 29.90 | 28.44 | 28.53 | 14.42 | qfq | 1,579,919 | 45,614,672 | -4.58% |
| 2024-07-16 | 30.02 | 30.25 | 29.72 | 29.90 | 15.11 | qfq | 726,394 | 21,719,121 | -0.53% |
| 2024-07-15 | 30.20 | 30.50 | 29.81 | 30.06 | 15.19 | qfq | 847,975 | 25,497,764 | -1.44% |
| 2024-07-12 | 30.34 | 30.53 | 29.95 | 30.50 | 15.41 | qfq | 1,247,277 | 37,711,286 | 0.00% |
| 2024-07-11 | 30.41 | 30.87 | 30.06 | 30.50 | 15.41 | qfq | 1,526,425 | 46,648,161 | 0.79% |
| 2024-07-10 | 29.94 | 30.53 | 29.66 | 30.26 | 15.29 | qfq | 1,920,417 | 57,962,072 | 0.67% |
| 2024-07-09 | 29.00 | 30.06 | 28.78 | 30.06 | 15.19 | qfq | 1,324,715 | 39,210,595 | 3.05% |
| 2024-07-08 | 30.20 | 30.43 | 29.12 | 29.17 | 14.74 | qfq | 1,341,205 | 39,845,856 | -3.67% |
| 2024-07-05 | 29.34 | 30.30 | 28.50 | 30.28 | 15.30 | qfq | 2,373,080 | 70,326,361 | 3.31% |
| 2024-07-04 | 30.51 | 30.92 | 29.27 | 29.31 | 14.81 | qfq | 3,233,309 | 97,063,064 | 0.76% |
| 2024-07-03 | 29.00 | 29.62 | 28.80 | 29.09 | 14.70 | qfq | 819,950 | 23,932,672 | 0.31% |
| 2024-07-02 | 28.64 | 29.08 | 28.58 | 29.00 | 14.65 | qfq | 765,704 | 22,112,398 | 0.76% |
| 2024-07-01 | 28.49 | 28.92 | 28.19 | 28.78 | 14.54 | qfq | 651,768 | 18,597,955 | 0.74% |
| 2024-06-28 | 28.18 | 28.70 | 27.81 | 28.57 | 14.44 | qfq | 782,789 | 22,254,107 | 1.31% |
| 2024-06-27 | 28.79 | 28.79 | 28.13 | 28.20 | 14.25 | qfq | 974,339 | 27,581,608 | -1.91% |
| 2024-06-26 | 28.45 | 28.92 | 28.15 | 28.75 | 14.53 | qfq | 940,870 | 26,873,177 | 0.10% |
| 2024-06-25 | 28.13 | 29.13 | 28.04 | 28.72 | 14.51 | qfq | 889,600 | 25,598,166 | 1.23% |
| 2024-06-24 | 29.10 | 29.14 | 28.19 | 28.37 | 14.34 | qfq | 1,058,505 | 30,340,867 | -3.34% |
| 2024-06-21 | 28.97 | 29.44 | 28.77 | 29.35 | 14.83 | qfq | 659,883 | 19,225,777 | 1.03% |
| 2024-06-20 | 29.30 | 29.69 | 29.02 | 29.05 | 14.68 | qfq | 976,100 | 28,559,724 | -2.55% |
| 2024-06-19 | 30.21 | 30.30 | 29.75 | 29.81 | 15.06 | qfq | 755,800 | 22,634,914 | -1.09% |
| 2024-06-18 | 29.43 | 30.18 | 29.24 | 30.14 | 15.23 | qfq | 971,762 | 29,054,498 | 2.41% |
| 2024-06-17 | 29.70 | 29.70 | 28.90 | 29.43 | 14.87 | qfq | 1,332,800 | 38,977,368 | -0.91% |
| 2024-06-14 | 30.27 | 30.30 | 29.61 | 29.70 | 15.01 | qfq | 1,186,967 | 35,369,598 | -2.21% |
| 2024-06-13 | 30.01 | 30.37 | 29.82 | 30.37 | 15.35 | qfq | 1,250,200 | 37,704,125 | 1.64% |
| 2024-06-12 | 29.52 | 30.32 | 29.42 | 29.88 | 15.10 | qfq | 1,104,550 | 32,941,734 | 1.46% |
| 2024-06-11 | 28.56 | 29.48 | 28.56 | 29.45 | 14.88 | qfq | 698,550 | 20,277,186 | 2.58% |
| 2024-06-07 | 28.97 | 29.20 | 28.40 | 28.71 | 14.51 | qfq | 796,705 | 22,817,776 | 0.03% |
| 2024-06-06 | 29.90 | 29.90 | 28.43 | 28.70 | 14.50 | qfq | 1,780,825 | 51,353,388 | -2.61% |
| 2024-06-05 | 30.13 | 30.56 | 29.44 | 29.47 | 14.89 | qfq | 744,300 | 22,167,821 | -2.19% |
| 2024-06-04 | 30.02 | 30.38 | 29.36 | 30.13 | 15.22 | qfq | 1,781,000 | 53,067,775 | 0.40% |
| 2024-06-03 | 30.20 | 30.56 | 29.66 | 30.01 | 15.16 | qfq | 1,112,038 | 33,417,546 | -0.50% |
| 2024-05-31 | 30.00 | 30.20 | 29.74 | 30.16 | 15.24 | qfq | 744,159 | 22,363,505 | 0.57% |
| 2024-05-30 | 29.92 | 30.33 | 29.85 | 29.99 | 15.15 | qfq | 1,287,075 | 38,755,129 | -0.20% |
| 2024-05-29 | 29.46 | 30.45 | 29.21 | 30.05 | 15.18 | qfq | 2,239,167 | 67,119,242 | 2.39% |
| 2024-05-28 | 28.31 | 29.88 | 28.13 | 29.35 | 14.83 | qfq | 1,923,702 | 56,010,146 | 3.67% |
| 2024-05-27 | 28.36 | 28.36 | 27.62 | 28.31 | 14.30 | qfq | 597,860 | 16,725,961 | 0.71% |
| 2024-05-24 | 28.50 | 28.50 | 27.85 | 28.11 | 14.20 | qfq | 881,775 | 24,845,454 | -1.37% |
| 2024-05-23 | 28.37 | 28.95 | 28.10 | 28.50 | 14.40 | qfq | 1,068,995 | 30,538,059 | -0.66% |
| 2024-05-22 | 29.08 | 29.10 | 28.55 | 28.69 | 14.40 | qfq | 1,129,703 | 32,455,642 | -1.34% |
| 2024-05-21 | 29.50 | 29.50 | 28.64 | 29.08 | 14.59 | qfq | 662,250 | 19,155,516 | 0.07% |
| 2024-05-20 | 29.22 | 29.43 | 28.87 | 29.06 | 14.58 | qfq | 700,949 | 20,387,266 | -0.65% |
| 2024-05-17 | 29.16 | 29.74 | 28.72 | 29.25 | 14.68 | qfq | 883,619 | 25,848,771 | 1.04% |
| 2024-05-16 | 28.93 | 29.34 | 28.75 | 28.95 | 14.53 | qfq | 828,850 | 24,033,771 | -0.21% |
| 2024-05-15 | 29.69 | 29.84 | 28.89 | 29.01 | 14.56 | qfq | 920,762 | 26,921,316 | -2.32% |
| 2024-05-14 | 29.26 | 30.05 | 29.04 | 29.70 | 14.90 | qfq | 1,017,230 | 30,116,352 | 1.43% |
| 2024-05-13 | 29.59 | 29.80 | 29.02 | 29.28 | 14.69 | qfq | 1,073,605 | 31,513,889 | -1.74% |
| 2024-05-10 | 30.36 | 30.37 | 29.60 | 29.80 | 14.95 | qfq | 1,024,275 | 30,551,797 | -0.67% |
| 2024-05-09 | 30.03 | 30.40 | 29.86 | 30.00 | 15.05 | qfq | 1,125,550 | 33,888,892 | -0.56% |
| 2024-05-08 | 31.22 | 31.23 | 30.09 | 30.17 | 15.14 | qfq | 1,709,000 | 51,975,249 | -3.02% |
| 2024-05-07 | 31.09 | 31.30 | 30.70 | 31.11 | 15.61 | qfq | 1,571,282 | 48,767,418 | 0.06% |
| 2024-05-06 | 30.54 | 31.24 | 30.12 | 31.09 | 15.60 | qfq | 2,668,520 | 82,235,512 | 1.93% |
| 2024-04-30 | 30.69 | 30.92 | 30.21 | 30.50 | 15.30 | qfq | 1,621,595 | 49,629,659 | 0.16% |
| 2024-04-29 | 31.86 | 31.91 | 30.36 | 30.45 | 15.28 | qfq | 2,499,790 | 76,860,673 | 0.03% |
| 2024-04-26 | 30.07 | 31.70 | 30.02 | 30.44 | 15.27 | qfq | 3,133,590 | 96,398,364 | 1.60% |
| 2024-04-25 | 30.07 | 30.28 | 29.78 | 29.96 | 15.03 | qfq | 1,122,418 | 33,701,101 | -0.10% |
| 2024-04-24 | 29.16 | 30.00 | 29.10 | 29.99 | 15.05 | qfq | 1,251,743 | 37,085,892 | 3.45% |
| 2024-04-23 | 29.66 | 29.66 | 28.82 | 28.99 | 14.55 | qfq | 1,017,540 | 29,666,350 | -1.06% |
| 2024-04-22 | 28.44 | 29.54 | 28.08 | 29.30 | 14.70 | qfq | 1,000,737 | 29,168,730 | 1.60% |
| 2024-04-19 | 29.08 | 29.08 | 28.44 | 28.84 | 14.47 | qfq | 992,050 | 28,512,372 | 0.07% |
| 2024-04-18 | 28.00 | 29.15 | 27.60 | 28.82 | 14.46 | qfq | 2,237,815 | 64,229,035 | 2.23% |
| 2024-04-17 | 27.99 | 28.81 | 27.50 | 28.19 | 14.14 | qfq | 2,700,855 | 75,632,881 | 0.71% |
| 2024-04-16 | 27.96 | 28.85 | 27.01 | 27.99 | 14.04 | qfq | 2,216,879 | 61,885,725 | -1.44% |
| 2024-04-15 | 28.69 | 29.35 | 27.87 | 28.40 | 14.25 | qfq | 1,395,150 | 39,791,707 | -1.66% |
| 2024-04-12 | 29.17 | 29.61 | 28.83 | 28.88 | 14.49 | qfq | 1,004,771 | 29,346,468 | -1.10% |
| 2024-04-11 | 29.92 | 29.92 | 29.07 | 29.20 | 14.65 | qfq | 1,743,616 | 51,483,255 | -2.44% |
| 2024-04-10 | 29.99 | 30.62 | 29.39 | 29.93 | 15.02 | qfq | 2,140,678 | 64,182,862 | 0.27% |
| 2024-04-09 | 29.00 | 29.92 | 28.63 | 29.85 | 14.98 | qfq | 1,559,608 | 45,750,320 | 2.93% |
| 2024-04-08 | 29.00 | 29.25 | 28.52 | 29.00 | 14.55 | qfq | 1,374,507 | 39,698,913 | -0.65% |
| 2024-04-03 | 28.72 | 29.20 | 28.33 | 29.19 | 14.65 | qfq | 1,274,535 | 36,768,215 | 0.90% |
| 2024-04-02 | 29.90 | 30.05 | 28.83 | 28.93 | 14.52 | qfq | 1,182,800 | 34,655,371 | -2.23% |
| 2024-04-01 | 29.33 | 29.98 | 29.13 | 29.59 | 14.85 | qfq | 1,438,100 | 42,416,751 | 0.34% |
| 2024-03-29 | 29.07 | 29.87 | 28.80 | 29.49 | 14.80 | qfq | 910,250 | 26,634,386 | 1.44% |
| 2024-03-28 | 28.69 | 29.68 | 28.57 | 29.07 | 14.59 | qfq | 1,203,875 | 35,152,030 | 1.32% |
| 2024-03-27 | 29.30 | 29.41 | 28.66 | 28.69 | 14.40 | qfq | 1,211,039 | 35,085,385 | -1.65% |
| 2024-03-26 | 28.90 | 29.60 | 28.60 | 29.17 | 14.64 | qfq | 1,255,489 | 36,604,879 | 0.90% |
| 2024-03-25 | 29.58 | 30.06 | 28.89 | 28.91 | 14.51 | qfq | 1,883,003 | 55,624,971 | -2.95% |
| 2024-03-22 | 30.91 | 31.14 | 29.50 | 29.79 | 14.95 | qfq | 2,641,233 | 79,158,283 | -4.82% |
| 2024-03-21 | 32.00 | 32.33 | 30.90 | 31.30 | 15.71 | qfq | 3,430,050 | 107,870,839 | 3.23% |
| 2024-03-20 | 31.22 | 31.22 | 30.12 | 30.32 | 15.21 | qfq | 2,212,695 | 67,487,394 | -2.88% |
| 2024-03-19 | 31.69 | 31.98 | 31.22 | 31.22 | 15.67 | qfq | 1,810,760 | 57,212,766 | -2.22% |
| 2024-03-18 | 31.32 | 31.95 | 30.81 | 31.93 | 16.02 | qfq | 2,473,017 | 77,825,943 | 2.97% |
| 2024-03-15 | 30.71 | 31.08 | 30.20 | 31.01 | 15.56 | qfq | 1,120,385 | 34,519,250 | 0.98% |
| 2024-03-14 | 30.95 | 31.08 | 29.98 | 30.71 | 15.41 | qfq | 1,460,347 | 44,653,911 | -0.97% |
| 2024-03-13 | 30.12 | 31.11 | 29.91 | 31.01 | 15.56 | qfq | 2,275,291 | 69,877,010 | 2.51% |
| 2024-03-12 | 24.16 | 30.68 | 24.16 | 30.25 | 15.18 | qfq | 1,448,279 | 43,429,867 | 0.27% |
| 2024-03-11 | 29.81 | 30.50 | 29.71 | 30.17 | 15.14 | qfq | 1,463,000 | 44,134,736 | 0.20% |
| 2024-03-08 | 29.35 | 30.28 | 28.99 | 30.11 | 15.11 | qfq | 1,365,070 | 40,488,561 | 2.66% |
| 2024-03-07 | 29.98 | 30.29 | 29.30 | 29.33 | 14.72 | qfq | 999,524 | 29,721,393 | -2.10% |
| 2024-03-06 | 29.23 | 30.28 | 29.23 | 29.96 | 15.03 | qfq | 1,174,319 | 35,198,855 | 1.46% |
| 2024-03-05 | 29.50 | 30.20 | 29.43 | 29.53 | 14.82 | qfq | 1,283,599 | 38,268,744 | -1.14% |
| 2024-03-04 | 29.38 | 30.00 | 29.00 | 29.87 | 14.99 | qfq | 1,780,300 | 52,932,937 | 1.67% |
| 2024-03-01 | 28.71 | 29.50 | 28.53 | 29.38 | 14.74 | qfq | 1,383,550 | 40,314,608 | 2.33% |
| 2024-02-29 | 28.08 | 29.17 | 27.61 | 28.71 | 14.41 | qfq | 1,426,639 | 40,831,557 | 2.32% |
| 2024-02-28 | 30.56 | 30.70 | 27.89 | 28.06 | 14.08 | qfq | 2,291,049 | 67,157,663 | -8.18% |
| 2024-02-27 | 29.55 | 30.68 | 29.34 | 30.56 | 15.33 | qfq | 3,156,256 | 95,544,677 | 5.02% |
| 2024-02-26 | 28.99 | 29.55 | 28.35 | 29.10 | 14.60 | qfq | 1,775,725 | 51,888,039 | 1.39% |
| 2024-02-23 | 28.49 | 28.87 | 28.03 | 28.70 | 14.40 | qfq | 1,613,316 | 45,888,439 | 1.95% |
| 2024-02-22 | 27.82 | 28.30 | 27.80 | 28.15 | 14.12 | qfq | 878,000 | 24,622,021 | 0.00% |
| 2024-02-21 | 27.50 | 28.50 | 27.24 | 28.15 | 14.12 | qfq | 1,504,489 | 42,340,952 | 1.19% |
| 2024-02-20 | 27.14 | 28.03 | 26.70 | 27.82 | 13.96 | qfq | 2,391,555 | 65,472,213 | 1.90% |
| 2024-02-19 | 27.27 | 27.74 | 26.77 | 27.30 | 13.70 | qfq | 2,168,063 | 59,121,807 | 0.18% |
| 2024-02-08 | 22.67 | 27.30 | 21.55 | 27.25 | 13.67 | qfq | 3,886,919 | 94,085,596 | 19.62% |
| 2024-02-07 | 22.99 | 24.00 | 22.13 | 22.78 | 11.43 | qfq | 2,241,197 | 51,295,614 | -1.60% |
| 2024-02-06 | 19.50 | 23.65 | 19.44 | 23.15 | 11.62 | qfq | 2,464,502 | 55,367,375 | 1.98% |
| 2024-02-05 | 23.96 | 23.96 | 21.36 | 22.70 | 11.39 | qfq | 2,239,851 | 50,415,375 | -5.46% |
| 2024-02-02 | 24.44 | 24.97 | 23.03 | 24.01 | 12.05 | qfq | 2,403,725 | 57,956,200 | -2.71% |
| 2024-02-01 | 23.64 | 25.29 | 23.64 | 24.68 | 12.38 | qfq | 2,047,229 | 50,598,785 | -0.04% |
| 2024-01-31 | 24.52 | 26.11 | 24.30 | 24.69 | 12.39 | qfq | 1,643,911 | 41,354,419 | -0.76% |
| 2024-01-30 | 26.36 | 26.68 | 24.61 | 24.88 | 12.48 | qfq | 3,735,297 | 94,568,205 | -4.89% |
| 2024-01-29 | 26.20 | 26.42 | 24.81 | 26.16 | 13.13 | qfq | 4,246,250 | 107,811,105 | -0.23% |
| 2024-01-26 | 27.52 | 27.53 | 26.18 | 26.22 | 13.16 | qfq | 1,456,700 | 39,021,781 | -5.00% |
| 2024-01-25 | 26.94 | 27.90 | 26.68 | 27.60 | 13.85 | qfq | 1,612,115 | 44,160,660 | 1.02% |
| 2024-01-24 | 27.53 | 28.06 | 26.32 | 27.32 | 13.71 | qfq | 1,533,175 | 41,701,243 | -1.26% |
| 2024-01-23 | 27.67 | 28.16 | 27.15 | 27.67 | 13.88 | qfq | 1,901,125 | 52,382,230 | 0.36% |
| 2024-01-22 | 28.80 | 30.06 | 27.31 | 27.57 | 13.83 | qfq | 3,909,461 | 112,207,275 | -4.73% |
| 2024-01-19 | 27.85 | 29.44 | 27.70 | 28.94 | 14.52 | qfq | 3,349,846 | 96,130,018 | 7.54% |
| 2024-01-18 | 27.26 | 27.38 | 26.09 | 26.91 | 13.50 | qfq | 749,540 | 19,974,233 | -1.07% |
| 2024-01-17 | 28.04 | 28.04 | 27.10 | 27.20 | 13.65 | qfq | 779,105 | 21,421,751 | -2.82% |
| 2024-01-16 | 28.39 | 28.39 | 27.62 | 27.99 | 14.04 | qfq | 539,684 | 15,023,617 | -0.50% |
| 2024-01-15 | 28.22 | 28.37 | 27.83 | 28.13 | 14.11 | qfq | 602,192 | 16,912,306 | -0.32% |
| 2024-01-12 | 28.16 | 28.70 | 28.16 | 28.22 | 14.16 | qfq | 799,100 | 22,714,237 | -0.28% |
| 2024-01-11 | 27.31 | 28.49 | 26.91 | 28.30 | 14.20 | qfq | 1,084,427 | 30,271,107 | 3.93% |
| 2024-01-10 | 27.42 | 27.49 | 26.82 | 27.23 | 13.66 | qfq | 577,400 | 15,695,716 | -0.40% |
| 2024-01-09 | 27.38 | 27.83 | 27.13 | 27.34 | 13.72 | qfq | 568,910 | 15,579,484 | 0.07% |
| 2024-01-08 | 27.70 | 27.94 | 27.25 | 27.32 | 13.71 | qfq | 594,540 | 16,351,444 | -1.69% |
| 2024-01-05 | 28.49 | 28.49 | 27.67 | 27.79 | 13.94 | qfq | 662,336 | 18,553,216 | -1.56% |
| 2024-01-04 | 28.14 | 28.41 | 27.82 | 28.23 | 14.17 | qfq | 610,875 | 17,209,608 | -0.11% |
| 2024-01-03 | 29.06 | 29.06 | 28.01 | 28.26 | 14.18 | qfq | 814,310 | 23,036,243 | -2.21% |
| 2024-01-02 | 29.25 | 29.40 | 28.87 | 28.90 | 14.50 | qfq | 799,975 | 23,269,791 | -1.13% |
| 2023-12-29 | 28.60 | 29.25 | 28.41 | 29.23 | 14.67 | qfq | 1,111,329 | 32,235,919 | 2.35% |
| 2023-12-28 | 27.92 | 28.66 | 27.39 | 28.56 | 14.33 | qfq | 1,287,383 | 36,281,554 | 2.00% |
| 2023-12-27 | 27.20 | 28.08 | 27.15 | 28.00 | 14.05 | qfq | 1,350,104 | 37,374,923 | 2.94% |
| 2023-12-26 | 28.70 | 28.70 | 27.00 | 27.20 | 13.65 | qfq | 1,554,150 | 42,675,793 | -5.23% |
| 2023-12-25 | 27.32 | 28.74 | 27.26 | 28.70 | 14.40 | qfq | 1,650,676 | 46,496,585 | 5.05% |
| 2023-12-22 | 27.22 | 27.70 | 27.15 | 27.32 | 13.71 | qfq | 1,085,825 | 29,711,195 | -0.26% |
| 2023-12-21 | 28.16 | 28.17 | 26.95 | 27.39 | 13.74 | qfq | 1,074,550 | 29,287,678 | -0.98% |
| 2023-12-20 | 27.95 | 28.18 | 27.65 | 27.66 | 13.88 | qfq | 531,784 | 14,814,200 | -0.97% |
| 2023-12-19 | 28.18 | 28.18 | 27.65 | 27.93 | 14.01 | qfq | 618,193 | 17,221,938 | -0.36% |
| 2023-12-18 | 28.21 | 28.64 | 27.80 | 28.03 | 14.06 | qfq | 1,438,552 | 40,582,364 | -1.27% |
| 2023-12-15 | 29.05 | 29.31 | 28.25 | 28.39 | 14.25 | qfq | 1,046,043 | 29,988,613 | -0.98% |
| 2023-12-14 | 29.26 | 29.29 | 28.64 | 28.67 | 14.39 | qfq | 845,735 | 24,425,434 | -1.31% |
| 2023-12-13 | 29.04 | 29.34 | 28.34 | 29.05 | 14.58 | qfq | 1,128,129 | 32,643,980 | 1.08% |
| 2023-12-12 | 28.77 | 28.88 | 28.31 | 28.74 | 14.42 | qfq | 834,058 | 23,884,771 | 0.03% |
| 2023-12-11 | 27.95 | 28.82 | 27.68 | 28.73 | 14.42 | qfq | 1,308,925 | 37,162,182 | 2.72% |
| 2023-12-08 | 29.00 | 29.21 | 27.96 | 27.97 | 14.03 | qfq | 1,038,895 | 29,382,128 | -1.86% |
| 2023-12-07 | 28.66 | 28.95 | 28.28 | 28.50 | 14.30 | qfq | 603,786 | 17,240,076 | -0.56% |
| 2023-12-06 | 28.75 | 29.48 | 28.66 | 28.66 | 14.38 | qfq | 788,483 | 22,834,243 | 0.63% |
| 2023-12-05 | 29.14 | 29.22 | 28.48 | 28.48 | 14.29 | qfq | 796,021 | 22,902,870 | -2.26% |
| 2023-12-04 | 29.12 | 29.54 | 28.79 | 29.14 | 14.62 | qfq | 1,116,538 | 32,550,376 | 0.14% |
| 2023-12-01 | 29.60 | 29.60 | 28.72 | 29.10 | 14.60 | qfq | 1,017,647 | 29,649,685 | -0.65% |
| 2023-11-30 | 29.72 | 29.72 | 29.00 | 29.29 | 14.70 | qfq | 1,015,172 | 29,704,292 | -1.15% |
| 2023-11-29 | 30.38 | 30.49 | 29.39 | 29.63 | 14.87 | qfq | 804,424 | 23,896,142 | -0.54% |
| 2023-11-28 | 29.71 | 30.07 | 29.56 | 29.79 | 14.95 | qfq | 733,784 | 21,872,442 | -0.43% |
| 2023-11-27 | 29.23 | 30.19 | 29.23 | 29.92 | 15.01 | qfq | 1,024,341 | 30,488,025 | 2.15% |
| 2023-11-24 | 30.05 | 30.05 | 29.10 | 29.29 | 14.70 | qfq | 984,101 | 28,903,673 | -1.45% |
| 2023-11-23 | 29.84 | 30.70 | 29.34 | 29.72 | 14.91 | qfq | 1,734,320 | 52,194,540 | 1.05% |
| 2023-11-22 | 29.94 | 30.13 | 29.34 | 29.41 | 14.76 | qfq | 762,200 | 22,636,443 | -1.41% |
| 2023-11-21 | 30.19 | 30.50 | 29.83 | 29.83 | 14.97 | qfq | 639,050 | 19,184,906 | -1.39% |
| 2023-11-20 | 30.17 | 30.36 | 29.69 | 30.25 | 15.18 | qfq | 1,037,812 | 31,325,958 | 0.33% |
| 2023-11-17 | 29.02 | 30.42 | 28.87 | 30.15 | 15.13 | qfq | 1,680,125 | 50,242,694 | 3.68% |
| 2023-11-16 | 29.62 | 29.90 | 29.01 | 29.08 | 14.59 | qfq | 514,200 | 15,083,919 | -1.76% |
| 2023-11-15 | 29.35 | 29.76 | 29.02 | 29.60 | 14.85 | qfq | 804,426 | 23,727,867 | 1.06% |
| 2023-11-14 | 29.28 | 29.60 | 29.09 | 29.29 | 14.70 | qfq | 507,837 | 14,868,640 | 0.34% |
| 2023-11-13 | 29.61 | 29.78 | 29.01 | 29.19 | 14.65 | qfq | 701,500 | 20,587,278 | -1.72% |
| 2023-11-10 | 29.52 | 30.16 | 29.10 | 29.70 | 14.90 | qfq | 1,403,602 | 41,672,178 | 0.92% |
| 2023-11-09 | 29.79 | 29.93 | 29.35 | 29.43 | 14.77 | qfq | 1,010,542 | 29,885,955 | -1.21% |
| 2023-11-08 | 29.78 | 30.16 | 29.30 | 29.79 | 14.95 | qfq | 1,575,176 | 46,804,038 | -0.30% |
| 2023-11-07 | 29.12 | 29.88 | 29.02 | 29.88 | 14.99 | qfq | 2,278,142 | 67,412,457 | 2.68% |
| 2023-11-06 | 29.05 | 29.53 | 28.97 | 29.10 | 14.60 | qfq | 1,272,079 | 37,037,414 | -0.07% |
| 2023-11-03 | 28.88 | 29.18 | 28.70 | 29.12 | 14.61 | qfq | 1,037,143 | 30,106,907 | 0.94% |
| 2023-11-02 | 28.94 | 28.99 | 28.54 | 28.85 | 14.48 | qfq | 1,301,625 | 37,524,177 | 0.35% |
| 2023-11-01 | 29.20 | 29.20 | 28.61 | 28.75 | 14.43 | qfq | 1,602,920 | 46,243,682 | -0.66% |
| 2023-10-31 | 28.82 | 29.20 | 28.52 | 28.94 | 14.52 | qfq | 1,224,083 | 35,329,716 | 0.94% |
| 2023-10-30 | 28.78 | 29.00 | 28.45 | 28.67 | 14.39 | qfq | 1,431,943 | 41,037,533 | -0.69% |
| 2023-10-27 | 29.00 | 29.18 | 28.60 | 28.87 | 14.49 | qfq | 1,750,100 | 50,447,272 | -0.14% |
| 2023-10-26 | 27.85 | 29.24 | 27.78 | 28.91 | 14.51 | qfq | 4,093,924 | 117,535,988 | 1.98% |
| 2023-10-25 | 27.63 | 29.34 | 27.16 | 28.35 | 14.23 | qfq | 4,832,783 | 136,627,423 | 3.39% |
| 2023-10-24 | 26.65 | 28.33 | 26.46 | 27.42 | 13.76 | qfq | 3,485,897 | 95,386,284 | 4.66% |
| 2023-10-23 | 26.59 | 27.00 | 26.02 | 26.20 | 13.15 | qfq | 908,400 | 23,928,888 | -1.47% |
| 2023-10-20 | 26.63 | 27.20 | 26.33 | 26.59 | 13.34 | qfq | 1,183,500 | 31,535,042 | -0.19% |
| 2023-10-19 | 27.01 | 27.09 | 26.45 | 26.64 | 13.37 | qfq | 1,774,649 | 47,404,350 | -1.88% |
| 2023-10-18 | 27.39 | 27.51 | 26.88 | 27.15 | 13.62 | qfq | 1,681,330 | 45,671,779 | -0.73% |
| 2023-10-17 | 27.14 | 27.72 | 27.08 | 27.35 | 13.72 | qfq | 1,914,325 | 52,480,831 | 0.18% |
| 2023-10-16 | 27.32 | 27.37 | 26.90 | 27.30 | 13.70 | qfq | 2,335,195 | 63,567,588 | 1.41% |
| 2023-10-13 | 27.13 | 27.29 | 26.83 | 26.92 | 13.51 | qfq | 1,084,076 | 29,326,564 | -0.30% |
| 2023-10-12 | 26.82 | 27.34 | 26.82 | 27.00 | 13.55 | qfq | 1,275,600 | 34,584,437 | 0.71% |
| 2023-10-11 | 27.12 | 27.42 | 26.70 | 26.81 | 13.45 | qfq | 1,490,751 | 40,159,046 | -1.22% |
| 2023-10-10 | 27.33 | 27.57 | 27.00 | 27.14 | 13.62 | qfq | 2,228,428 | 60,562,311 | -0.77% |
| 2023-10-09 | 27.80 | 27.80 | 27.27 | 27.35 | 13.72 | qfq | 2,224,400 | 61,200,045 | -0.44% |
| 2023-09-28 | 27.55 | 27.75 | 27.18 | 27.47 | 13.78 | qfq | 2,456,382 | 67,403,262 | -0.22% |
| 2023-09-27 | 26.84 | 27.65 | 26.63 | 27.53 | 13.81 | qfq | 3,947,677 | 107,715,368 | 1.51% |
| 2023-09-26 | 27.01 | 27.62 | 26.76 | 27.12 | 13.61 | qfq | 4,462,761 | 121,198,871 | 0.41% |
| 2023-09-25 | 25.97 | 27.26 | 25.91 | 27.01 | 13.55 | qfq | 3,869,623 | 103,247,902 | 4.00% |
| 2023-09-22 | 24.97 | 26.16 | 24.87 | 25.97 | 13.03 | qfq | 4,174,552 | 106,803,279 | 3.01% |
| 2023-09-21 | 24.83 | 25.31 | 24.75 | 25.21 | 12.65 | qfq | 2,988,700 | 74,903,674 | 0.12% |
| 2023-09-20 | 24.62 | 25.35 | 24.20 | 25.18 | 12.63 | qfq | 3,349,630 | 83,742,232 | 2.94% |
| 2023-09-19 | 24.76 | 24.78 | 24.20 | 24.46 | 12.27 | qfq | 1,680,804 | 41,054,557 | -1.25% |
| 2023-09-18 | 24.29 | 25.14 | 24.15 | 24.77 | 12.43 | qfq | 3,529,423 | 87,614,743 | 1.98% |
| 2023-09-15 | 24.44 | 24.55 | 23.82 | 24.29 | 12.19 | qfq | 2,017,011 | 48,911,622 | -0.08% |
| 2023-09-14 | 24.45 | 24.82 | 24.05 | 24.31 | 12.20 | qfq | 2,651,200 | 64,881,532 | -1.46% |
| 2023-09-13 | 24.59 | 24.84 | 24.17 | 24.67 | 12.38 | qfq | 5,075,613 | 124,785,151 | 0.37% |
| 2023-09-12 | 22.80 | 24.97 | 22.80 | 24.58 | 12.33 | qfq | 6,456,682 | 156,651,315 | 8.33% |
| 2023-09-11 | 21.81 | 22.88 | 21.75 | 22.69 | 11.39 | qfq | 1,484,269 | 33,392,157 | 3.75% |
| 2023-09-08 | 22.10 | 22.20 | 21.50 | 21.87 | 10.97 | qfq | 758,400 | 16,467,319 | 0.46% |
| 2023-09-07 | 22.32 | 22.34 | 21.66 | 21.77 | 10.92 | qfq | 967,834 | 21,207,663 | -2.73% |
| 2023-09-06 | 22.33 | 22.53 | 22.20 | 22.38 | 11.23 | qfq | 513,764 | 11,501,560 | -0.04% |
| 2023-09-05 | 22.33 | 22.68 | 22.33 | 22.39 | 11.23 | qfq | 804,800 | 18,058,287 | -0.84% |
| 2023-09-04 | 23.21 | 23.55 | 22.50 | 22.58 | 11.33 | qfq | 1,712,550 | 38,946,874 | -2.80% |
| 2023-09-01 | 23.31 | 23.46 | 23.00 | 23.23 | 11.66 | qfq | 716,100 | 16,656,852 | 0.43% |
| 2023-08-31 | 23.33 | 23.45 | 22.92 | 23.13 | 11.61 | qfq | 812,400 | 18,810,666 | -0.73% |
| 2023-08-30 | 23.16 | 23.65 | 23.16 | 23.30 | 11.69 | qfq | 1,249,600 | 29,204,222 | 0.43% |
| 2023-08-29 | 22.30 | 23.50 | 22.10 | 23.20 | 11.64 | qfq | 2,652,633 | 61,190,068 | 4.04% |
| 2023-08-28 | 22.20 | 22.74 | 21.73 | 22.30 | 11.19 | qfq | 2,508,646 | 55,933,218 | 4.74% |
| 2023-08-25 | 21.64 | 21.89 | 21.14 | 21.29 | 10.68 | qfq | 1,076,105 | 23,052,519 | -1.62% |
| 2023-08-24 | 21.92 | 22.20 | 21.50 | 21.64 | 10.86 | qfq | 1,199,175 | 26,172,160 | -1.28% |
| 2023-08-23 | 22.40 | 22.43 | 21.88 | 21.92 | 11.00 | qfq | 652,150 | 14,390,997 | -2.14% |
| 2023-08-22 | 22.44 | 22.56 | 21.85 | 22.40 | 11.24 | qfq | 837,300 | 18,588,277 | 0.54% |
| 2023-08-21 | 22.12 | 22.80 | 22.12 | 22.28 | 11.18 | qfq | 1,091,489 | 24,486,561 | 0.32% |
| 2023-08-18 | 22.20 | 22.55 | 22.19 | 22.21 | 11.14 | qfq | 882,125 | 19,743,103 | 0.05% |
| 2023-08-17 | 21.83 | 22.50 | 21.62 | 22.20 | 11.14 | qfq | 1,161,493 | 25,670,279 | 1.79% |
| 2023-08-16 | 22.13 | 22.13 | 21.61 | 21.81 | 10.94 | qfq | 896,453 | 19,583,590 | -0.86% |
| 2023-08-15 | 22.35 | 22.42 | 21.77 | 22.00 | 11.04 | qfq | 817,900 | 18,007,154 | -0.68% |
| 2023-08-14 | 22.50 | 22.50 | 21.81 | 22.15 | 11.11 | qfq | 982,001 | 21,615,197 | -0.89% |
| 2023-08-11 | 22.29 | 22.65 | 21.95 | 22.35 | 11.21 | qfq | 1,940,459 | 43,359,906 | 0.04% |
| 2023-08-10 | 22.40 | 22.63 | 22.11 | 22.34 | 11.21 | qfq | 2,039,633 | 45,399,616 | -0.04% |
| 2023-08-09 | 23.07 | 23.09 | 22.20 | 22.35 | 11.21 | qfq | 2,478,914 | 55,764,993 | -2.66% |
| 2023-08-08 | 23.11 | 23.30 | 22.77 | 22.96 | 11.52 | qfq | 976,778 | 22,466,374 | -0.39% |
| 2023-08-07 | 23.25 | 23.89 | 22.90 | 23.05 | 11.57 | qfq | 1,251,756 | 28,982,844 | -0.86% |
| 2023-08-04 | 23.58 | 23.76 | 23.01 | 23.25 | 11.67 | qfq | 1,034,550 | 24,048,499 | -0.68% |
| 2023-08-03 | 23.60 | 23.60 | 23.11 | 23.41 | 11.75 | qfq | 985,700 | 23,051,784 | -0.72% |
| 2023-08-02 | 23.85 | 24.06 | 23.50 | 23.58 | 11.83 | qfq | 930,600 | 22,033,713 | -0.51% |
| 2023-08-01 | 24.14 | 24.14 | 23.53 | 23.70 | 11.89 | qfq | 1,172,700 | 27,824,836 | -1.62% |
| 2023-07-31 | 24.57 | 24.78 | 24.05 | 24.09 | 12.09 | qfq | 1,057,800 | 25,799,467 | -0.82% |
| 2023-07-28 | 24.15 | 24.69 | 23.42 | 24.29 | 12.19 | qfq | 1,573,868 | 37,948,065 | -0.37% |
| 2023-07-27 | 24.49 | 25.21 | 24.27 | 24.38 | 12.23 | qfq | 1,528,460 | 37,624,603 | 0.95% |
| 2023-07-26 | 24.69 | 24.88 | 24.08 | 24.15 | 12.12 | qfq | 1,849,327 | 45,105,159 | -2.70% |
| 2023-07-25 | 22.87 | 25.32 | 22.77 | 24.82 | 12.45 | qfq | 3,969,945 | 95,929,080 | 9.58% |
| 2023-07-24 | 22.73 | 23.15 | 22.51 | 22.65 | 11.37 | qfq | 812,768 | 18,433,843 | -0.35% |
| 2023-07-21 | 23.35 | 23.41 | 22.57 | 22.73 | 11.41 | qfq | 1,550,771 | 35,607,024 | -2.53% |
| 2023-07-20 | 24.20 | 24.51 | 23.20 | 23.32 | 11.70 | qfq | 1,843,539 | 43,891,434 | -4.15% |
| 2023-07-19 | 24.59 | 24.99 | 24.21 | 24.33 | 12.21 | qfq | 1,163,207 | 28,421,535 | -1.82% |
| 2023-07-18 | 24.68 | 25.38 | 24.02 | 24.78 | 12.43 | qfq | 2,159,100 | 53,343,215 | 1.98% |