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
仲景食品300908.SZ
最近收盘价23.482026-07-17
最近交易日2026-07-17
成交量（股）1,386,092
成交额（元）32,892,443
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-15 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-14 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-14 | bonus_share | — | — | 0.46 | — | 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 | 23.88 | 24.37 | 23.23 | 23.48 | 23.48 | qfq | 1,386,092 | 32,892,443 | -1.88% |
| 2026-07-16 | 23.80 | 24.12 | 23.45 | 23.93 | 23.93 | qfq | 1,255,982 | 29,955,707 | 0.67% |
| 2026-07-15 | 23.22 | 23.77 | 22.97 | 23.77 | 23.77 | qfq | 1,333,990 | 31,470,876 | 2.41% |
| 2026-07-14 | 22.85 | 23.35 | 22.75 | 23.21 | 23.21 | qfq | 1,075,427 | 24,860,915 | 1.35% |
| 2026-07-13 | 22.98 | 23.09 | 22.71 | 22.90 | 22.90 | qfq | 1,011,411 | 23,183,123 | -0.52% |
| 2026-07-10 | 22.88 | 23.19 | 22.51 | 23.02 | 23.02 | qfq | 1,016,900 | 23,311,514 | 0.96% |
| 2026-07-09 | 23.35 | 23.35 | 22.60 | 22.80 | 22.80 | qfq | 843,408 | 19,293,867 | -2.23% |
| 2026-07-08 | 23.05 | 23.50 | 22.95 | 23.32 | 23.32 | qfq | 803,860 | 18,663,672 | 1.30% |
| 2026-07-07 | 24.09 | 24.09 | 23.00 | 23.02 | 23.02 | qfq | 1,358,049 | 31,647,007 | -3.96% |
| 2026-07-06 | 23.61 | 24.12 | 23.49 | 23.97 | 23.97 | qfq | 1,082,956 | 25,835,411 | 1.52% |
| 2026-07-03 | 23.33 | 23.74 | 23.06 | 23.61 | 23.61 | qfq | 1,150,105 | 27,069,877 | 1.46% |
| 2026-07-02 | 23.20 | 23.44 | 22.86 | 23.27 | 23.27 | qfq | 1,279,532 | 29,729,186 | 0.87% |
| 2026-07-01 | 21.98 | 23.28 | 21.83 | 23.07 | 23.07 | qfq | 2,531,256 | 57,785,559 | 4.67% |
| 2026-06-30 | 22.22 | 22.54 | 21.72 | 22.04 | 22.04 | qfq | 1,251,482 | 27,460,948 | -1.83% |
| 2026-06-29 | 22.07 | 22.65 | 21.58 | 22.45 | 22.45 | qfq | 1,515,403 | 33,614,015 | 1.77% |
| 2026-06-26 | 22.50 | 22.60 | 22.02 | 22.06 | 22.06 | qfq | 1,170,333 | 25,945,355 | -1.96% |
| 2026-06-25 | 23.66 | 23.66 | 22.47 | 22.50 | 22.50 | qfq | 1,516,134 | 34,496,687 | -2.85% |
| 2026-06-24 | 23.38 | 23.61 | 22.96 | 23.16 | 23.16 | qfq | 1,076,766 | 25,013,997 | -1.19% |
| 2026-06-23 | 22.87 | 23.81 | 22.80 | 23.44 | 23.44 | qfq | 1,300,136 | 30,561,384 | 1.60% |
| 2026-06-22 | 22.90 | 23.07 | 22.25 | 23.07 | 23.07 | qfq | 1,140,895 | 25,866,109 | 0.79% |
| 2026-06-18 | 22.80 | 23.05 | 22.45 | 22.89 | 22.89 | qfq | 1,199,421 | 27,406,094 | 0.53% |
| 2026-06-17 | 23.09 | 23.18 | 22.60 | 22.77 | 22.77 | qfq | 1,279,461 | 29,182,065 | -1.94% |
| 2026-06-16 | 23.75 | 23.89 | 23.05 | 23.22 | 23.22 | qfq | 1,617,840 | 37,587,449 | -2.80% |
| 2026-06-15 | 24.06 | 24.33 | 23.81 | 23.89 | 23.89 | qfq | 1,239,036 | 29,753,534 | -0.71% |
| 2026-06-12 | 23.85 | 24.22 | 23.36 | 24.06 | 24.06 | qfq | 1,726,455 | 41,116,818 | 1.52% |
| 2026-06-11 | 23.99 | 23.99 | 23.48 | 23.70 | 23.70 | qfq | 989,575 | 23,391,273 | -0.96% |
| 2026-06-10 | 23.64 | 24.08 | 23.57 | 23.93 | 23.93 | qfq | 1,031,612 | 24,551,753 | 0.59% |
| 2026-06-09 | 23.76 | 24.24 | 23.36 | 23.79 | 23.79 | qfq | 1,413,199 | 33,695,516 | 0.17% |
| 2026-06-08 | 23.80 | 23.89 | 23.43 | 23.75 | 23.75 | qfq | 1,119,742 | 26,448,198 | -0.79% |
| 2026-06-05 | 23.03 | 23.96 | 23.03 | 23.94 | 23.94 | qfq | 1,282,260 | 30,322,820 | 2.84% |
| 2026-06-04 | 23.93 | 23.94 | 23.15 | 23.28 | 23.28 | qfq | 1,200,335 | 28,162,408 | -2.39% |
| 2026-06-03 | 24.60 | 24.60 | 23.85 | 23.85 | 23.85 | qfq | 1,675,503 | 40,331,800 | -3.05% |
| 2026-06-02 | 24.79 | 25.18 | 24.33 | 24.60 | 24.60 | qfq | 1,807,443 | 44,564,735 | -1.05% |
| 2026-06-01 | 24.58 | 25.03 | 24.10 | 24.86 | 24.86 | qfq | 2,205,915 | 54,316,024 | 1.06% |
| 2026-05-29 | 24.25 | 24.80 | 24.21 | 24.60 | 24.60 | qfq | 1,226,444 | 30,065,993 | 1.19% |
| 2026-05-28 | 24.48 | 24.54 | 23.96 | 24.31 | 24.31 | qfq | 1,553,416 | 37,683,357 | -0.12% |
| 2026-05-27 | 25.14 | 25.14 | 24.34 | 24.34 | 24.34 | qfq | 2,363,327 | 58,119,820 | -3.18% |
| 2026-05-26 | 25.17 | 25.38 | 24.82 | 25.14 | 25.14 | qfq | 1,539,016 | 38,451,299 | -0.12% |
| 2026-05-25 | 26.11 | 26.19 | 24.85 | 25.17 | 25.17 | qfq | 2,457,936 | 62,143,259 | -3.82% |
| 2026-05-22 | 26.19 | 26.40 | 25.69 | 26.17 | 26.17 | qfq | 1,179,322 | 30,737,355 | 0.69% |
| 2026-05-21 | 26.60 | 26.86 | 25.93 | 25.99 | 25.99 | qfq | 1,003,909 | 26,547,076 | -2.33% |
| 2026-05-20 | 26.85 | 26.89 | 26.40 | 26.61 | 26.61 | qfq | 854,202 | 22,699,369 | -1.08% |
| 2026-05-19 | 26.94 | 27.22 | 26.65 | 26.90 | 26.90 | qfq | 823,132 | 22,123,212 | 0.00% |
| 2026-05-18 | 26.93 | 27.05 | 26.53 | 26.90 | 26.90 | qfq | 1,028,988 | 27,573,820 | -0.22% |
| 2026-05-15 | 27.27 | 27.49 | 26.78 | 26.96 | 26.96 | qfq | 1,606,706 | 43,592,818 | -4.63% |
| 2026-05-14 | 28.47 | 28.47 | 27.75 | 28.27 | 27.27 | qfq | 1,542,529 | 43,385,972 | -0.74% |
| 2026-05-13 | 28.37 | 28.60 | 28.25 | 28.48 | 27.47 | qfq | 1,196,012 | 34,003,524 | 0.85% |
| 2026-05-12 | 29.00 | 29.16 | 28.12 | 28.24 | 27.24 | qfq | 1,459,718 | 41,494,666 | -2.59% |
| 2026-05-11 | 28.88 | 28.99 | 28.56 | 28.99 | 27.96 | qfq | 1,530,235 | 44,029,698 | 0.66% |
| 2026-05-08 | 28.63 | 28.98 | 28.51 | 28.80 | 27.78 | qfq | 1,426,432 | 41,018,503 | 0.70% |
| 2026-05-07 | 28.91 | 28.91 | 28.30 | 28.60 | 27.59 | qfq | 1,140,901 | 32,471,401 | 0.00% |
| 2026-05-06 | 28.71 | 28.98 | 28.29 | 28.60 | 27.59 | qfq | 2,427,040 | 69,760,604 | -0.35% |
| 2026-04-30 | 28.79 | 29.04 | 28.61 | 28.70 | 27.68 | qfq | 1,403,817 | 40,415,342 | -0.55% |
| 2026-04-29 | 28.18 | 29.00 | 28.18 | 28.86 | 27.84 | qfq | 1,701,590 | 49,001,646 | 1.69% |
| 2026-04-28 | 28.70 | 28.80 | 28.21 | 28.38 | 27.38 | qfq | 1,123,174 | 31,999,430 | -1.08% |
| 2026-04-27 | 28.67 | 28.83 | 28.37 | 28.69 | 27.68 | qfq | 1,209,816 | 34,612,638 | -0.49% |
| 2026-04-24 | 28.82 | 29.11 | 28.52 | 28.83 | 27.81 | qfq | 1,105,638 | 31,826,974 | 0.03% |
| 2026-04-23 | 28.70 | 29.04 | 28.30 | 28.82 | 27.80 | qfq | 1,699,008 | 48,870,922 | 0.49% |
| 2026-04-22 | 28.71 | 29.07 | 28.58 | 28.68 | 27.67 | qfq | 1,552,777 | 44,622,126 | -0.62% |
| 2026-04-21 | 29.57 | 29.57 | 28.76 | 28.86 | 27.84 | qfq | 1,995,951 | 57,959,612 | -0.89% |
| 2026-04-20 | 29.15 | 29.25 | 28.80 | 29.12 | 28.09 | qfq | 1,415,226 | 41,082,862 | -0.03% |
| 2026-04-17 | 29.29 | 29.50 | 28.75 | 29.13 | 28.10 | qfq | 1,832,035 | 53,332,216 | -0.38% |
| 2026-04-16 | 28.58 | 29.32 | 28.48 | 29.24 | 28.21 | qfq | 2,638,139 | 76,422,551 | 2.31% |
| 2026-04-15 | 28.30 | 28.66 | 28.02 | 28.58 | 27.57 | qfq | 1,950,853 | 55,485,745 | 1.64% |
| 2026-04-14 | 28.06 | 28.20 | 27.81 | 28.12 | 27.13 | qfq | 845,439 | 23,620,381 | 0.57% |
| 2026-04-13 | 28.00 | 28.01 | 27.66 | 27.96 | 26.97 | qfq | 832,972 | 23,222,683 | 0.04% |
| 2026-04-10 | 27.88 | 28.20 | 27.79 | 27.95 | 26.96 | qfq | 950,444 | 26,631,713 | 0.61% |
| 2026-04-09 | 27.98 | 28.17 | 27.57 | 27.78 | 26.80 | qfq | 899,668 | 25,049,076 | -0.50% |
| 2026-04-08 | 27.96 | 28.10 | 27.77 | 27.92 | 26.93 | qfq | 1,094,144 | 30,576,959 | 1.01% |
| 2026-04-07 | 27.61 | 27.80 | 27.16 | 27.64 | 26.66 | qfq | 1,022,259 | 28,166,933 | 0.11% |
| 2026-04-03 | 27.86 | 28.09 | 27.54 | 27.61 | 26.63 | qfq | 1,046,546 | 29,024,599 | -1.25% |
| 2026-04-02 | 28.04 | 28.34 | 27.80 | 27.96 | 26.97 | qfq | 1,367,547 | 38,324,959 | -0.18% |
| 2026-04-01 | 27.71 | 28.14 | 27.50 | 28.01 | 27.02 | qfq | 1,595,682 | 44,567,940 | 2.11% |
| 2026-03-31 | 28.12 | 28.15 | 27.25 | 27.43 | 26.46 | qfq | 1,751,122 | 48,546,693 | -1.15% |
| 2026-03-30 | 27.12 | 27.82 | 27.08 | 27.75 | 26.77 | qfq | 1,528,812 | 42,152,677 | 2.02% |
| 2026-03-27 | 26.24 | 27.34 | 26.18 | 27.20 | 26.24 | qfq | 1,279,540 | 34,450,802 | 3.46% |
| 2026-03-26 | 26.55 | 26.82 | 26.23 | 26.29 | 25.36 | qfq | 694,245 | 18,367,211 | -0.72% |
| 2026-03-25 | 26.28 | 26.58 | 26.17 | 26.48 | 25.54 | qfq | 751,939 | 19,879,957 | 0.80% |
| 2026-03-24 | 25.63 | 26.43 | 25.38 | 26.27 | 25.34 | qfq | 1,216,988 | 31,540,643 | 4.29% |
| 2026-03-23 | 26.30 | 26.30 | 25.08 | 25.19 | 24.30 | qfq | 1,587,813 | 40,761,967 | -4.98% |
| 2026-03-20 | 27.01 | 27.30 | 26.50 | 26.51 | 25.57 | qfq | 928,117 | 24,899,818 | -2.07% |
| 2026-03-19 | 27.53 | 27.57 | 26.88 | 27.07 | 26.11 | qfq | 951,442 | 25,875,875 | -2.24% |
| 2026-03-18 | 27.61 | 27.87 | 27.38 | 27.69 | 26.71 | qfq | 980,433 | 27,015,577 | 0.29% |
| 2026-03-17 | 27.84 | 28.05 | 27.54 | 27.61 | 26.63 | qfq | 1,124,076 | 31,305,753 | -0.75% |
| 2026-03-16 | 27.75 | 27.93 | 27.62 | 27.82 | 26.84 | qfq | 978,756 | 27,207,939 | 0.72% |
| 2026-03-13 | 27.53 | 27.86 | 27.45 | 27.62 | 26.64 | qfq | 837,207 | 23,186,904 | 0.33% |
| 2026-03-12 | 27.79 | 27.80 | 27.43 | 27.53 | 26.56 | qfq | 778,555 | 21,479,105 | -0.47% |
| 2026-03-11 | 27.86 | 27.92 | 27.54 | 27.66 | 26.68 | qfq | 582,510 | 16,117,577 | -0.50% |
| 2026-03-10 | 27.62 | 27.88 | 27.50 | 27.80 | 26.82 | qfq | 917,178 | 25,410,587 | 1.46% |
| 2026-03-09 | 27.36 | 27.62 | 27.07 | 27.40 | 26.43 | qfq | 999,468 | 27,300,606 | -0.76% |
| 2026-03-06 | 26.92 | 27.65 | 26.92 | 27.61 | 26.63 | qfq | 1,041,238 | 28,509,279 | 2.41% |
| 2026-03-05 | 27.29 | 27.31 | 26.85 | 26.96 | 26.01 | qfq | 902,055 | 24,428,479 | 0.41% |
| 2026-03-04 | 27.39 | 27.39 | 26.82 | 26.85 | 25.90 | qfq | 1,194,700 | 32,367,692 | -2.19% |
| 2026-03-03 | 27.58 | 27.92 | 27.40 | 27.45 | 26.48 | qfq | 1,358,294 | 37,513,401 | -0.44% |
| 2026-03-02 | 27.93 | 28.10 | 27.51 | 27.57 | 26.59 | qfq | 1,537,892 | 42,611,683 | -1.92% |
| 2026-02-27 | 28.10 | 28.19 | 28.01 | 28.11 | 27.12 | qfq | 855,052 | 24,032,736 | 0.07% |
| 2026-02-26 | 28.30 | 28.48 | 28.04 | 28.09 | 27.10 | qfq | 994,625 | 27,977,501 | -0.74% |
| 2026-02-25 | 28.30 | 28.49 | 28.19 | 28.30 | 27.30 | qfq | 1,001,969 | 28,380,856 | 0.07% |
| 2026-02-24 | 28.10 | 28.38 | 28.04 | 28.28 | 27.28 | qfq | 1,023,734 | 28,897,538 | 0.75% |
| 2026-02-13 | 28.40 | 28.50 | 28.07 | 28.07 | 27.08 | qfq | 1,068,770 | 30,223,744 | -0.99% |
| 2026-02-12 | 29.11 | 29.22 | 28.35 | 28.35 | 27.35 | qfq | 2,029,786 | 58,070,875 | -2.74% |
| 2026-02-11 | 29.20 | 29.29 | 29.06 | 29.15 | 28.12 | qfq | 1,029,972 | 30,041,860 | -0.44% |
| 2026-02-10 | 29.50 | 29.50 | 29.11 | 29.28 | 28.24 | qfq | 1,201,533 | 35,193,521 | -0.81% |
| 2026-02-09 | 29.75 | 29.75 | 29.29 | 29.52 | 28.48 | qfq | 1,566,280 | 46,056,579 | 0.54% |
| 2026-02-06 | 29.56 | 30.03 | 29.30 | 29.36 | 28.32 | qfq | 2,419,671 | 71,798,910 | -1.18% |
| 2026-02-05 | 29.00 | 29.85 | 28.89 | 29.71 | 28.66 | qfq | 3,416,338 | 101,022,935 | 2.27% |
| 2026-02-04 | 28.71 | 29.20 | 28.62 | 29.05 | 28.02 | qfq | 1,634,717 | 47,331,368 | 1.54% |
| 2026-02-03 | 28.86 | 28.99 | 28.44 | 28.61 | 27.60 | qfq | 1,683,330 | 48,245,605 | -0.10% |
| 2026-02-02 | 28.99 | 29.33 | 28.60 | 28.64 | 27.63 | qfq | 1,835,768 | 53,287,496 | -1.00% |
| 2026-01-30 | 28.94 | 29.38 | 28.65 | 28.93 | 27.91 | qfq | 1,590,719 | 46,044,648 | -0.65% |
| 2026-01-29 | 28.71 | 29.12 | 28.44 | 29.12 | 28.09 | qfq | 2,010,950 | 57,907,713 | 1.29% |
| 2026-01-28 | 28.88 | 28.95 | 28.67 | 28.75 | 27.73 | qfq | 939,570 | 27,042,304 | -0.45% |
| 2026-01-27 | 29.33 | 29.34 | 28.50 | 28.88 | 27.86 | qfq | 1,237,103 | 35,597,853 | -1.47% |
| 2026-01-26 | 29.49 | 29.49 | 28.86 | 29.31 | 28.27 | qfq | 1,501,670 | 43,759,587 | 0.21% |
| 2026-01-23 | 29.35 | 29.52 | 29.23 | 29.25 | 28.22 | qfq | 1,109,739 | 32,541,284 | -0.68% |
| 2026-01-22 | 29.13 | 29.53 | 29.13 | 29.45 | 28.41 | qfq | 1,162,876 | 34,152,790 | 0.86% |
| 2026-01-21 | 29.22 | 29.29 | 28.98 | 29.20 | 28.17 | qfq | 1,223,209 | 35,609,952 | -0.17% |
| 2026-01-20 | 29.18 | 29.49 | 29.11 | 29.25 | 28.22 | qfq | 1,835,583 | 53,792,632 | 0.00% |
| 2026-01-19 | 28.58 | 29.33 | 28.53 | 29.25 | 28.22 | qfq | 1,770,924 | 51,544,987 | 2.24% |
| 2026-01-16 | 28.86 | 28.99 | 28.60 | 28.61 | 27.60 | qfq | 1,561,709 | 44,862,988 | -0.80% |
| 2026-01-15 | 29.00 | 29.25 | 28.76 | 28.84 | 27.82 | qfq | 1,434,014 | 41,507,949 | -0.59% |
| 2026-01-14 | 28.77 | 29.27 | 28.60 | 29.01 | 27.98 | qfq | 2,545,202 | 73,770,328 | 0.62% |
| 2026-01-13 | 28.86 | 29.15 | 28.64 | 28.83 | 27.81 | qfq | 2,673,133 | 77,280,420 | -0.07% |
| 2026-01-12 | 28.29 | 28.88 | 28.22 | 28.85 | 27.83 | qfq | 2,234,432 | 63,760,556 | 2.34% |
| 2026-01-09 | 28.05 | 28.27 | 28.02 | 28.19 | 27.19 | qfq | 1,637,606 | 46,097,626 | 0.46% |
| 2026-01-08 | 28.00 | 28.19 | 27.85 | 28.06 | 27.07 | qfq | 1,482,822 | 41,511,968 | -0.04% |
| 2026-01-07 | 27.95 | 28.29 | 27.72 | 28.07 | 27.08 | qfq | 2,048,564 | 57,328,640 | 0.47% |
| 2026-01-06 | 27.98 | 27.99 | 27.78 | 27.94 | 26.95 | qfq | 1,463,381 | 40,807,360 | 0.18% |
| 2026-01-05 | 27.70 | 27.96 | 27.67 | 27.89 | 26.90 | qfq | 1,400,081 | 39,000,699 | 0.69% |
| 2025-12-31 | 27.70 | 28.05 | 27.59 | 27.70 | 26.72 | qfq | 1,541,805 | 42,770,421 | 0.00% |
| 2025-12-30 | 27.69 | 28.23 | 27.59 | 27.70 | 26.72 | qfq | 1,571,481 | 43,789,190 | -0.25% |
| 2025-12-29 | 28.08 | 28.08 | 27.70 | 27.77 | 26.79 | qfq | 1,350,648 | 37,554,823 | -1.10% |
| 2025-12-26 | 28.41 | 28.55 | 28.05 | 28.08 | 27.09 | qfq | 1,279,635 | 36,175,526 | -1.16% |
| 2025-12-25 | 28.74 | 28.90 | 28.40 | 28.41 | 27.41 | qfq | 1,516,053 | 43,258,505 | -1.59% |
| 2025-12-24 | 28.51 | 29.78 | 28.51 | 28.87 | 27.85 | qfq | 1,768,002 | 51,088,682 | 1.65% |
| 2025-12-23 | 28.71 | 28.89 | 28.36 | 28.40 | 27.40 | qfq | 1,195,553 | 34,089,838 | -1.18% |
| 2025-12-22 | 28.89 | 29.00 | 28.62 | 28.74 | 27.72 | qfq | 1,742,102 | 50,142,824 | -0.03% |
| 2025-12-19 | 28.02 | 28.78 | 27.93 | 28.75 | 27.73 | qfq | 1,924,980 | 54,848,929 | 2.64% |
| 2025-12-18 | 27.99 | 28.41 | 27.81 | 28.01 | 27.02 | qfq | 1,143,777 | 32,223,979 | -0.11% |
| 2025-12-17 | 27.68 | 28.25 | 27.52 | 28.04 | 27.05 | qfq | 1,391,611 | 38,914,907 | 0.94% |
| 2025-12-16 | 27.69 | 28.18 | 27.68 | 27.78 | 26.80 | qfq | 1,281,117 | 35,814,223 | -0.11% |
| 2025-12-15 | 27.31 | 27.91 | 27.31 | 27.81 | 26.83 | qfq | 1,309,207 | 36,247,369 | 1.68% |
| 2025-12-12 | 27.63 | 27.67 | 27.30 | 27.35 | 26.38 | qfq | 1,090,607 | 29,917,622 | -0.65% |
| 2025-12-11 | 28.79 | 28.79 | 27.52 | 27.53 | 26.56 | qfq | 2,188,885 | 61,203,758 | -3.54% |
| 2025-12-10 | 28.70 | 29.08 | 28.52 | 28.54 | 27.53 | qfq | 1,415,470 | 40,692,203 | -0.56% |
| 2025-12-09 | 28.68 | 28.98 | 28.47 | 28.70 | 27.68 | qfq | 1,363,735 | 39,227,945 | -0.38% |
| 2025-12-08 | 28.88 | 29.00 | 28.58 | 28.81 | 27.79 | qfq | 1,174,915 | 33,838,567 | 0.21% |
| 2025-12-05 | 28.40 | 28.87 | 28.28 | 28.75 | 27.73 | qfq | 1,309,046 | 37,497,789 | 1.05% |
| 2025-12-04 | 29.46 | 29.58 | 28.45 | 28.45 | 27.44 | qfq | 2,329,437 | 67,093,520 | -3.85% |
| 2025-12-03 | 29.14 | 30.07 | 29.14 | 29.59 | 28.54 | qfq | 2,667,764 | 78,954,440 | 1.27% |
| 2025-12-02 | 29.02 | 29.81 | 28.89 | 29.22 | 28.19 | qfq | 2,265,917 | 66,336,334 | 1.21% |
| 2025-12-01 | 28.52 | 29.07 | 28.42 | 28.87 | 27.85 | qfq | 1,539,870 | 44,346,113 | 0.98% |
| 2025-11-28 | 28.95 | 28.95 | 28.28 | 28.59 | 27.58 | qfq | 2,892,265 | 82,619,272 | -1.00% |
| 2025-11-27 | 28.80 | 29.20 | 28.80 | 28.88 | 27.86 | qfq | 1,212,591 | 35,156,130 | -0.31% |
| 2025-11-26 | 29.05 | 29.32 | 28.78 | 28.97 | 27.95 | qfq | 1,172,352 | 34,012,468 | 0.24% |
| 2025-11-25 | 28.86 | 29.15 | 28.70 | 28.90 | 27.88 | qfq | 951,454 | 27,546,340 | 0.45% |
| 2025-11-24 | 28.99 | 29.07 | 28.59 | 28.77 | 27.75 | qfq | 1,022,324 | 29,484,596 | 0.35% |
| 2025-11-21 | 29.78 | 29.98 | 28.62 | 28.67 | 27.66 | qfq | 1,645,562 | 47,951,848 | -3.50% |
| 2025-11-20 | 30.55 | 30.55 | 29.71 | 29.71 | 28.66 | qfq | 1,316,869 | 39,472,205 | -2.21% |
| 2025-11-19 | 30.59 | 30.69 | 30.14 | 30.38 | 29.31 | qfq | 938,570 | 28,479,734 | -0.26% |
| 2025-11-18 | 30.86 | 30.86 | 30.31 | 30.46 | 29.38 | qfq | 1,352,931 | 41,251,071 | -0.85% |
| 2025-11-17 | 30.66 | 31.00 | 30.50 | 30.72 | 29.63 | qfq | 1,445,028 | 44,407,536 | 0.00% |
| 2025-11-14 | 31.12 | 31.55 | 30.70 | 30.72 | 29.63 | qfq | 1,761,699 | 54,753,713 | -1.25% |
| 2025-11-13 | 31.08 | 31.22 | 30.63 | 31.11 | 30.01 | qfq | 2,000,364 | 61,762,908 | 0.10% |
| 2025-11-12 | 30.74 | 31.29 | 30.69 | 31.08 | 29.98 | qfq | 3,372,222 | 104,691,708 | 1.30% |
| 2025-11-11 | 30.32 | 30.88 | 30.17 | 30.68 | 29.59 | qfq | 2,025,525 | 61,845,522 | 1.09% |
| 2025-11-10 | 29.86 | 30.53 | 29.67 | 30.35 | 29.28 | qfq | 1,887,856 | 57,036,801 | 1.68% |
| 2025-11-07 | 29.85 | 30.20 | 29.78 | 29.85 | 28.79 | qfq | 1,185,058 | 35,517,316 | -0.53% |
| 2025-11-06 | 30.19 | 30.42 | 29.94 | 30.01 | 28.95 | qfq | 1,377,798 | 41,534,102 | -0.96% |
| 2025-11-05 | 29.56 | 30.40 | 29.46 | 30.30 | 29.23 | qfq | 1,998,808 | 59,967,851 | 2.05% |
| 2025-11-04 | 30.05 | 30.05 | 29.51 | 29.69 | 28.64 | qfq | 1,414,913 | 42,053,966 | -1.20% |
| 2025-11-03 | 29.95 | 30.17 | 29.83 | 30.05 | 28.99 | qfq | 2,023,311 | 60,737,145 | 0.10% |
| 2025-10-31 | 29.70 | 30.22 | 29.68 | 30.02 | 28.96 | qfq | 1,235,546 | 36,950,933 | 1.04% |
| 2025-10-30 | 29.69 | 30.06 | 29.51 | 29.71 | 28.66 | qfq | 1,533,338 | 45,746,358 | -0.40% |
| 2025-10-29 | 29.45 | 29.96 | 29.12 | 29.83 | 28.77 | qfq | 1,805,158 | 53,298,823 | 1.46% |
| 2025-10-28 | 29.33 | 29.50 | 29.15 | 29.40 | 28.36 | qfq | 885,616 | 25,960,737 | 0.00% |
| 2025-10-27 | 29.20 | 29.47 | 29.03 | 29.40 | 28.36 | qfq | 1,159,649 | 33,958,671 | 0.55% |
| 2025-10-24 | 29.30 | 29.53 | 29.15 | 29.24 | 28.21 | qfq | 1,168,679 | 34,228,585 | -0.54% |
| 2025-10-23 | 28.97 | 29.49 | 28.82 | 29.40 | 28.36 | qfq | 2,106,785 | 61,762,957 | 2.08% |
| 2025-10-22 | 28.92 | 29.22 | 28.73 | 28.80 | 27.78 | qfq | 911,425 | 26,354,417 | -1.06% |
| 2025-10-21 | 28.86 | 29.12 | 28.70 | 29.11 | 28.08 | qfq | 698,267 | 20,214,103 | 0.87% |
| 2025-10-20 | 28.82 | 29.09 | 28.66 | 28.86 | 27.84 | qfq | 731,338 | 21,037,540 | 0.14% |
| 2025-10-17 | 29.02 | 29.16 | 28.80 | 28.82 | 27.80 | qfq | 938,646 | 27,199,464 | -0.69% |
| 2025-10-16 | 29.40 | 29.51 | 28.99 | 29.02 | 27.99 | qfq | 842,106 | 24,621,031 | -1.56% |
| 2025-10-15 | 29.20 | 29.60 | 29.08 | 29.48 | 28.44 | qfq | 1,181,843 | 34,755,234 | 0.61% |
| 2025-10-14 | 29.01 | 29.35 | 28.90 | 29.30 | 28.26 | qfq | 1,199,630 | 34,972,867 | 1.03% |
| 2025-10-13 | 28.72 | 29.18 | 28.57 | 29.00 | 27.97 | qfq | 905,289 | 26,221,553 | -0.58% |
| 2025-10-10 | 29.00 | 29.39 | 28.98 | 29.17 | 28.14 | qfq | 1,289,025 | 37,682,578 | 0.66% |
| 2025-10-09 | 29.04 | 29.23 | 28.49 | 28.98 | 27.95 | qfq | 1,417,394 | 40,840,103 | -0.17% |
| 2025-09-30 | 29.29 | 29.34 | 29.00 | 29.03 | 28.00 | qfq | 1,147,577 | 33,393,744 | -0.72% |
| 2025-09-29 | 29.25 | 29.45 | 28.88 | 29.24 | 28.21 | qfq | 1,180,920 | 34,371,678 | -0.61% |
| 2025-09-26 | 29.43 | 29.62 | 29.20 | 29.42 | 28.38 | qfq | 804,123 | 23,662,504 | -0.17% |
| 2025-09-25 | 29.73 | 29.85 | 29.40 | 29.47 | 28.43 | qfq | 893,047 | 26,409,940 | -0.71% |
| 2025-09-24 | 29.57 | 29.92 | 29.49 | 29.68 | 28.63 | qfq | 1,360,886 | 40,416,776 | 0.44% |
| 2025-09-23 | 29.99 | 30.00 | 29.04 | 29.55 | 28.50 | qfq | 1,683,823 | 49,509,705 | -1.40% |
| 2025-09-22 | 30.33 | 30.33 | 29.70 | 29.97 | 28.91 | qfq | 1,363,591 | 40,794,615 | -1.22% |
| 2025-09-19 | 30.60 | 30.85 | 30.00 | 30.34 | 29.27 | qfq | 1,925,173 | 58,401,666 | -1.24% |
| 2025-09-18 | 31.77 | 31.77 | 30.43 | 30.72 | 29.63 | qfq | 3,053,179 | 94,964,969 | -3.27% |
| 2025-09-17 | 32.00 | 32.43 | 31.63 | 31.76 | 30.64 | qfq | 1,717,952 | 54,713,865 | -0.41% |
| 2025-09-16 | 31.84 | 31.98 | 31.55 | 31.89 | 30.76 | qfq | 1,197,065 | 38,009,618 | 0.41% |
| 2025-09-15 | 31.80 | 32.00 | 31.61 | 31.76 | 30.64 | qfq | 1,426,873 | 45,397,228 | -0.25% |
| 2025-09-12 | 32.60 | 32.60 | 31.78 | 31.84 | 30.71 | qfq | 2,071,524 | 66,406,688 | -2.18% |
| 2025-09-11 | 32.74 | 32.74 | 32.03 | 32.55 | 31.40 | qfq | 2,353,154 | 76,070,586 | -0.79% |
| 2025-09-10 | 32.81 | 33.00 | 32.46 | 32.81 | 31.65 | qfq | 2,307,030 | 75,492,558 | -0.58% |
| 2025-09-09 | 32.59 | 33.76 | 32.26 | 33.00 | 31.83 | qfq | 3,242,065 | 106,768,104 | 1.23% |
| 2025-09-08 | 32.13 | 32.66 | 32.10 | 32.60 | 31.45 | qfq | 2,335,341 | 75,853,585 | 1.59% |
| 2025-09-05 | 32.00 | 32.32 | 31.26 | 32.09 | 30.95 | qfq | 2,623,914 | 83,286,166 | 0.75% |
| 2025-09-04 | 30.85 | 32.12 | 30.75 | 31.85 | 30.72 | qfq | 3,411,992 | 107,807,469 | 3.24% |
| 2025-09-03 | 31.87 | 32.40 | 30.74 | 30.85 | 29.76 | qfq | 2,071,150 | 64,936,487 | -3.44% |
| 2025-09-02 | 32.10 | 32.21 | 31.50 | 31.95 | 30.82 | qfq | 2,172,650 | 69,183,506 | -0.96% |
| 2025-09-01 | 31.64 | 32.67 | 31.32 | 32.26 | 31.12 | qfq | 2,948,789 | 95,075,618 | 1.86% |
| 2025-08-29 | 31.52 | 32.20 | 31.52 | 31.67 | 30.55 | qfq | 2,316,221 | 73,900,834 | 0.48% |
| 2025-08-28 | 31.92 | 32.50 | 30.77 | 31.52 | 30.41 | qfq | 3,057,713 | 96,351,473 | -1.65% |
| 2025-08-27 | 32.51 | 32.84 | 31.97 | 32.05 | 30.92 | qfq | 3,327,260 | 107,280,859 | -1.84% |
| 2025-08-26 | 32.20 | 33.50 | 32.12 | 32.65 | 31.50 | qfq | 4,080,863 | 134,087,003 | 0.49% |
| 2025-08-25 | 31.64 | 33.05 | 31.53 | 32.49 | 31.34 | qfq | 4,674,964 | 150,274,991 | 2.52% |
| 2025-08-22 | 32.02 | 32.24 | 31.40 | 31.69 | 30.57 | qfq | 3,372,021 | 106,898,151 | -1.55% |
| 2025-08-21 | 31.67 | 33.10 | 31.37 | 32.19 | 31.05 | qfq | 4,846,641 | 156,076,233 | 1.64% |
| 2025-08-20 | 31.33 | 32.38 | 31.33 | 31.67 | 30.55 | qfq | 3,448,304 | 109,680,829 | -0.13% |
| 2025-08-19 | 31.33 | 32.15 | 30.98 | 31.71 | 30.59 | qfq | 3,522,792 | 111,674,786 | 1.60% |
| 2025-08-18 | 30.61 | 31.52 | 30.61 | 31.21 | 30.11 | qfq | 3,108,763 | 96,816,988 | 2.77% |
| 2025-08-15 | 30.25 | 30.52 | 30.21 | 30.37 | 29.30 | qfq | 1,219,599 | 37,051,079 | 0.16% |
| 2025-08-14 | 30.41 | 30.72 | 30.21 | 30.32 | 29.25 | qfq | 1,644,932 | 50,082,620 | -0.46% |
| 2025-08-13 | 30.71 | 30.94 | 30.32 | 30.46 | 29.38 | qfq | 1,468,783 | 44,845,524 | -0.72% |
| 2025-08-12 | 30.61 | 30.82 | 30.50 | 30.68 | 29.59 | qfq | 1,267,754 | 38,848,582 | 0.49% |
| 2025-08-11 | 30.48 | 30.70 | 30.43 | 30.53 | 29.45 | qfq | 1,094,861 | 33,449,472 | 0.20% |
| 2025-08-08 | 30.73 | 30.83 | 30.26 | 30.47 | 29.39 | qfq | 1,172,350 | 35,725,418 | -0.97% |
| 2025-08-07 | 30.46 | 30.78 | 30.40 | 30.77 | 29.68 | qfq | 1,825,041 | 55,823,515 | 1.12% |
| 2025-08-06 | 30.45 | 30.68 | 30.15 | 30.43 | 29.35 | qfq | 1,381,084 | 42,078,507 | 0.33% |
| 2025-08-05 | 30.51 | 30.59 | 30.11 | 30.33 | 29.26 | qfq | 1,353,062 | 40,967,196 | -0.03% |
| 2025-08-04 | 29.73 | 30.80 | 29.50 | 30.34 | 29.27 | qfq | 2,500,316 | 75,513,842 | 1.85% |
| 2025-08-01 | 29.45 | 30.22 | 29.22 | 29.79 | 28.74 | qfq | 2,141,064 | 63,636,394 | 1.95% |
| 2025-07-31 | 29.81 | 30.00 | 29.10 | 29.22 | 28.19 | qfq | 1,511,739 | 44,542,660 | -2.01% |
| 2025-07-30 | 29.46 | 29.86 | 29.34 | 29.82 | 28.77 | qfq | 1,375,303 | 40,800,691 | 1.22% |
| 2025-07-29 | 29.90 | 30.01 | 29.38 | 29.46 | 28.42 | qfq | 1,374,356 | 40,604,945 | -1.47% |
| 2025-07-28 | 30.13 | 30.13 | 29.75 | 29.90 | 28.84 | qfq | 996,685 | 29,788,902 | -0.13% |
| 2025-07-25 | 29.89 | 30.15 | 29.70 | 29.94 | 28.88 | qfq | 946,827 | 28,363,280 | 0.03% |
| 2025-07-24 | 29.77 | 29.94 | 29.72 | 29.93 | 28.87 | qfq | 990,892 | 29,587,993 | 0.54% |
| 2025-07-23 | 29.70 | 29.96 | 29.70 | 29.77 | 28.72 | qfq | 1,215,142 | 36,256,890 | -0.07% |
| 2025-07-22 | 29.47 | 29.80 | 29.46 | 29.79 | 28.74 | qfq | 1,078,585 | 31,936,594 | 0.61% |
| 2025-07-21 | 29.38 | 29.62 | 29.20 | 29.61 | 28.56 | qfq | 929,363 | 27,382,061 | 0.92% |
| 2025-07-18 | 29.38 | 29.38 | 29.19 | 29.34 | 28.30 | qfq | 582,940 | 17,066,210 | -0.10% |
| 2025-07-17 | 29.39 | 29.62 | 29.14 | 29.37 | 28.33 | qfq | 961,235 | 28,264,983 | 0.65% |
| 2025-07-16 | 28.91 | 29.26 | 28.91 | 29.18 | 28.15 | qfq | 788,030 | 22,934,551 | 0.97% |
| 2025-07-15 | 29.54 | 29.54 | 28.69 | 28.90 | 27.88 | qfq | 1,578,807 | 45,807,920 | -2.20% |
| 2025-07-14 | 29.45 | 29.60 | 29.36 | 29.55 | 28.50 | qfq | 733,389 | 21,628,545 | 0.34% |
| 2025-07-11 | 29.40 | 29.56 | 29.27 | 29.45 | 28.41 | qfq | 952,337 | 28,037,739 | 0.17% |
| 2025-07-10 | 29.51 | 29.51 | 29.26 | 29.40 | 28.36 | qfq | 804,660 | 23,651,806 | -0.44% |
| 2025-07-09 | 29.91 | 29.91 | 29.45 | 29.53 | 28.49 | qfq | 1,189,836 | 35,252,829 | -0.74% |
| 2025-07-08 | 29.84 | 29.95 | 29.66 | 29.75 | 28.70 | qfq | 1,222,533 | 36,444,670 | -0.34% |
| 2025-07-07 | 29.55 | 30.13 | 29.55 | 29.85 | 28.79 | qfq | 836,033 | 24,935,614 | 0.78% |
| 2025-07-04 | 29.74 | 29.92 | 29.58 | 29.62 | 28.57 | qfq | 875,798 | 26,020,799 | -0.74% |
| 2025-07-03 | 30.13 | 30.21 | 29.81 | 29.84 | 28.78 | qfq | 1,040,642 | 31,179,040 | -0.90% |
| 2025-07-02 | 30.33 | 30.33 | 29.91 | 30.11 | 29.04 | qfq | 1,054,818 | 31,747,533 | -0.59% |
| 2025-07-01 | 30.11 | 30.29 | 29.89 | 30.29 | 29.22 | qfq | 881,068 | 26,533,734 | 0.60% |
| 2025-06-30 | 30.03 | 30.15 | 29.74 | 30.11 | 29.04 | qfq | 820,003 | 24,535,620 | 0.27% |
| 2025-06-27 | 29.91 | 30.45 | 29.85 | 30.03 | 28.97 | qfq | 946,633 | 28,428,889 | 0.43% |
| 2025-06-26 | 29.89 | 30.11 | 29.73 | 29.90 | 28.84 | qfq | 921,234 | 27,582,190 | -0.13% |
| 2025-06-25 | 29.99 | 30.28 | 29.63 | 29.94 | 28.88 | qfq | 1,151,141 | 34,377,743 | -0.17% |
| 2025-06-24 | 29.20 | 30.35 | 29.10 | 29.99 | 28.93 | qfq | 2,438,791 | 73,053,337 | 2.95% |
| 2025-06-23 | 28.80 | 29.15 | 28.40 | 29.13 | 28.10 | qfq | 626,564 | 18,087,901 | 0.73% |
| 2025-06-20 | 28.74 | 29.08 | 28.58 | 28.92 | 27.90 | qfq | 645,130 | 18,610,627 | 0.70% |
| 2025-06-19 | 28.89 | 29.14 | 28.50 | 28.72 | 27.70 | qfq | 952,779 | 27,449,518 | -0.83% |
| 2025-06-18 | 29.50 | 29.50 | 28.68 | 28.96 | 27.94 | qfq | 1,151,887 | 33,335,737 | -1.19% |
| 2025-06-17 | 29.53 | 29.60 | 29.07 | 29.31 | 28.27 | qfq | 939,975 | 27,539,371 | -0.10% |
| 2025-06-16 | 29.40 | 29.44 | 29.16 | 29.34 | 28.30 | qfq | 921,869 | 27,009,176 | -0.51% |
| 2025-06-13 | 30.22 | 30.25 | 29.33 | 29.49 | 28.45 | qfq | 1,874,863 | 55,612,432 | -2.51% |
| 2025-06-12 | 29.64 | 30.39 | 29.50 | 30.25 | 29.18 | qfq | 2,045,692 | 61,280,357 | 2.13% |
| 2025-06-11 | 29.50 | 29.73 | 29.42 | 29.62 | 28.57 | qfq | 834,316 | 24,694,493 | 0.37% |
| 2025-06-10 | 29.89 | 30.10 | 29.21 | 29.51 | 28.47 | qfq | 1,683,309 | 49,884,541 | -1.40% |
| 2025-06-09 | 29.73 | 30.05 | 29.35 | 29.93 | 28.87 | qfq | 1,606,552 | 47,791,430 | 0.64% |
| 2025-06-06 | 30.49 | 30.50 | 29.62 | 29.74 | 28.69 | qfq | 1,793,622 | 53,617,470 | -1.59% |
| 2025-06-05 | 31.10 | 31.57 | 30.06 | 30.22 | 29.15 | qfq | 2,864,341 | 88,131,477 | -1.88% |
| 2025-06-04 | 29.90 | 31.05 | 29.90 | 30.80 | 29.71 | qfq | 2,793,087 | 85,532,469 | 2.77% |
| 2025-06-03 | 29.30 | 30.00 | 29.06 | 29.97 | 28.91 | qfq | 1,431,444 | 42,390,055 | 1.80% |
| 2025-05-30 | 30.01 | 30.33 | 29.39 | 29.44 | 28.40 | qfq | 1,501,547 | 44,712,236 | -1.87% |
| 2025-05-29 | 30.32 | 30.49 | 29.88 | 30.00 | 28.94 | qfq | 1,966,978 | 59,049,502 | -1.64% |
| 2025-05-28 | 30.20 | 30.75 | 30.06 | 30.50 | 29.42 | qfq | 2,293,301 | 69,897,249 | 0.69% |
| 2025-05-27 | 30.05 | 30.88 | 30.00 | 30.29 | 29.22 | qfq | 1,822,815 | 55,440,884 | 0.60% |
| 2025-05-26 | 29.76 | 30.27 | 29.47 | 30.11 | 29.04 | qfq | 1,881,833 | 56,445,459 | 2.03% |
| 2025-05-23 | 30.17 | 30.53 | 29.51 | 29.51 | 28.47 | qfq | 1,897,993 | 56,834,119 | -2.32% |
| 2025-05-22 | 30.54 | 31.44 | 30.17 | 30.21 | 29.14 | qfq | 2,404,543 | 73,901,679 | -2.01% |
| 2025-05-21 | 30.61 | 31.41 | 30.39 | 30.83 | 29.74 | qfq | 2,611,413 | 80,548,054 | 0.33% |
| 2025-05-20 | 30.47 | 31.34 | 30.31 | 30.73 | 29.64 | qfq | 4,122,033 | 126,915,084 | 0.26% |
| 2025-05-19 | 29.01 | 30.78 | 29.00 | 30.65 | 29.57 | qfq | 4,377,457 | 132,494,297 | 4.32% |
| 2025-05-16 | 30.19 | 30.20 | 29.25 | 29.38 | 28.34 | qfq | 2,714,066 | 80,050,851 | -4.64% |
| 2025-05-15 | 29.61 | 31.00 | 29.61 | 30.81 | 28.95 | qfq | 3,579,755 | 108,799,464 | 3.53% |
| 2025-05-14 | 30.15 | 30.15 | 29.61 | 29.76 | 27.96 | qfq | 1,350,056 | 40,174,757 | -0.87% |
| 2025-05-13 | 30.45 | 30.45 | 30.00 | 30.02 | 28.21 | qfq | 1,335,467 | 40,276,999 | -1.41% |
| 2025-05-12 | 30.15 | 30.85 | 29.78 | 30.45 | 28.61 | qfq | 1,691,345 | 51,135,651 | 1.43% |
| 2025-05-09 | 29.98 | 30.39 | 29.68 | 30.02 | 28.21 | qfq | 1,484,750 | 44,639,612 | 0.20% |
| 2025-05-08 | 29.55 | 30.10 | 29.18 | 29.96 | 28.15 | qfq | 1,448,681 | 43,196,400 | 1.42% |
| 2025-05-07 | 29.47 | 30.31 | 29.21 | 29.54 | 27.76 | qfq | 1,488,924 | 44,060,469 | 1.23% |
| 2025-05-06 | 29.09 | 29.22 | 28.68 | 29.18 | 27.42 | qfq | 1,233,906 | 35,748,167 | 1.18% |
| 2025-04-30 | 29.14 | 29.49 | 28.84 | 28.84 | 27.10 | qfq | 1,222,537 | 35,556,585 | -1.40% |
| 2025-04-29 | 28.74 | 29.48 | 28.60 | 29.25 | 27.48 | qfq | 1,542,731 | 45,066,703 | 1.77% |
| 2025-04-28 | 29.97 | 29.97 | 28.58 | 28.74 | 27.00 | qfq | 2,900,419 | 84,313,862 | -4.14% |
| 2025-04-25 | 30.14 | 31.07 | 29.72 | 29.98 | 28.17 | qfq | 2,823,416 | 85,693,038 | -0.86% |
| 2025-04-24 | 29.88 | 30.47 | 29.63 | 30.24 | 28.41 | qfq | 2,688,497 | 80,802,851 | 0.97% |
| 2025-04-23 | 31.10 | 31.21 | 29.91 | 29.95 | 28.14 | qfq | 3,351,137 | 101,400,869 | -4.10% |
| 2025-04-22 | 31.12 | 31.99 | 30.80 | 31.23 | 29.34 | qfq | 3,666,450 | 114,849,246 | -1.33% |
| 2025-04-21 | 30.30 | 32.25 | 29.99 | 31.65 | 29.74 | qfq | 5,427,359 | 169,502,583 | 2.63% |
| 2025-04-18 | 31.67 | 31.88 | 30.64 | 30.84 | 28.98 | qfq | 4,797,630 | 149,437,724 | -4.61% |
| 2025-04-17 | 30.05 | 32.40 | 29.85 | 32.33 | 30.38 | qfq | 7,447,661 | 234,379,713 | 5.97% |
| 2025-04-16 | 29.60 | 30.86 | 29.02 | 30.51 | 28.67 | qfq | 3,757,055 | 112,900,444 | 1.70% |
| 2025-04-15 | 29.45 | 30.38 | 29.21 | 30.00 | 28.19 | qfq | 3,315,388 | 98,817,326 | 0.94% |
| 2025-04-14 | 28.88 | 30.24 | 28.73 | 29.72 | 27.92 | qfq | 2,994,924 | 88,535,620 | 2.94% |
| 2025-04-11 | 29.18 | 29.20 | 28.54 | 28.87 | 27.13 | qfq | 2,343,205 | 67,544,928 | -2.04% |
| 2025-04-10 | 28.56 | 30.09 | 28.51 | 29.47 | 27.69 | qfq | 3,380,269 | 99,481,289 | 3.22% |
| 2025-04-09 | 27.70 | 28.83 | 26.87 | 28.55 | 26.83 | qfq | 2,499,467 | 69,865,494 | 1.17% |
| 2025-04-08 | 26.71 | 28.29 | 26.71 | 28.22 | 26.51 | qfq | 2,507,144 | 69,728,454 | 5.22% |
| 2025-04-07 | 28.00 | 28.61 | 26.14 | 26.82 | 25.20 | qfq | 2,283,762 | 62,624,175 | -7.04% |
| 2025-04-03 | 28.21 | 28.85 | 28.08 | 28.85 | 27.11 | qfq | 1,269,803 | 36,230,084 | 2.09% |
| 2025-04-02 | 28.21 | 28.50 | 28.10 | 28.26 | 26.55 | qfq | 789,134 | 22,332,332 | 0.14% |
| 2025-04-01 | 27.78 | 28.39 | 27.78 | 28.22 | 26.51 | qfq | 1,058,594 | 29,857,858 | 1.44% |
| 2025-03-31 | 28.31 | 28.37 | 27.60 | 27.82 | 26.14 | qfq | 1,187,416 | 33,182,378 | -1.94% |
| 2025-03-28 | 28.65 | 28.78 | 28.23 | 28.37 | 26.66 | qfq | 1,026,669 | 29,205,321 | -1.01% |
| 2025-03-27 | 28.80 | 29.22 | 27.99 | 28.66 | 26.93 | qfq | 2,041,976 | 58,301,692 | -1.00% |
| 2025-03-26 | 28.53 | 29.11 | 28.28 | 28.95 | 27.20 | qfq | 1,169,099 | 33,711,798 | 1.47% |
| 2025-03-25 | 28.61 | 28.68 | 28.15 | 28.53 | 26.81 | qfq | 908,110 | 25,772,273 | -0.17% |
| 2025-03-24 | 28.80 | 29.20 | 28.12 | 28.58 | 26.85 | qfq | 1,764,059 | 50,562,538 | -1.04% |
| 2025-03-21 | 29.86 | 30.26 | 28.75 | 28.88 | 27.14 | qfq | 4,782,425 | 140,740,809 | -7.23% |
| 2025-03-20 | 31.50 | 31.93 | 30.94 | 31.13 | 29.25 | qfq | 1,427,202 | 44,751,056 | -1.55% |
| 2025-03-19 | 31.54 | 31.80 | 31.10 | 31.62 | 29.71 | qfq | 1,834,613 | 57,702,046 | 0.70% |
| 2025-03-18 | 31.54 | 31.54 | 31.00 | 31.40 | 29.50 | qfq | 1,403,166 | 43,752,287 | -0.16% |
| 2025-03-17 | 31.57 | 31.98 | 31.33 | 31.45 | 29.55 | qfq | 2,272,712 | 71,639,958 | -0.69% |
| 2025-03-14 | 29.91 | 31.78 | 29.84 | 31.67 | 29.76 | qfq | 4,833,709 | 150,036,022 | 6.35% |
| 2025-03-13 | 30.04 | 30.14 | 29.50 | 29.78 | 27.98 | qfq | 1,238,778 | 36,851,123 | -0.90% |
| 2025-03-12 | 30.39 | 30.55 | 29.88 | 30.05 | 28.23 | qfq | 1,558,590 | 46,933,424 | -1.15% |
| 2025-03-11 | 29.80 | 30.40 | 29.71 | 30.40 | 28.56 | qfq | 1,196,649 | 35,883,781 | 1.13% |
| 2025-03-10 | 29.80 | 30.09 | 29.74 | 30.06 | 28.24 | qfq | 963,828 | 28,845,070 | 0.67% |
| 2025-03-07 | 29.99 | 30.40 | 29.70 | 29.86 | 28.06 | qfq | 1,325,084 | 39,642,460 | -0.43% |
| 2025-03-06 | 29.63 | 30.08 | 29.50 | 29.99 | 28.18 | qfq | 1,098,538 | 32,756,197 | 1.21% |
| 2025-03-05 | 30.02 | 30.08 | 29.38 | 29.63 | 27.84 | qfq | 1,210,555 | 35,852,793 | -1.00% |
| 2025-03-04 | 29.95 | 30.11 | 29.65 | 29.93 | 28.12 | qfq | 1,150,839 | 34,366,757 | -0.60% |
| 2025-03-03 | 30.68 | 31.04 | 29.90 | 30.11 | 28.29 | qfq | 1,954,177 | 59,497,023 | -1.15% |
| 2025-02-28 | 31.10 | 31.49 | 30.43 | 30.46 | 28.62 | qfq | 2,580,684 | 79,834,432 | -1.84% |
| 2025-02-27 | 30.01 | 31.09 | 29.93 | 31.03 | 29.16 | qfq | 3,555,048 | 109,443,083 | 3.26% |
| 2025-02-26 | 29.89 | 30.24 | 29.71 | 30.05 | 28.23 | qfq | 1,550,831 | 46,369,252 | 0.30% |
| 2025-02-25 | 30.01 | 30.59 | 29.89 | 29.96 | 28.15 | qfq | 1,134,149 | 34,081,974 | -1.41% |
| 2025-02-24 | 30.15 | 30.76 | 30.05 | 30.39 | 28.55 | qfq | 1,675,454 | 51,085,964 | 1.06% |
| 2025-02-21 | 30.35 | 30.63 | 29.87 | 30.07 | 28.25 | qfq | 1,476,657 | 44,417,773 | -1.57% |
| 2025-02-20 | 29.66 | 30.66 | 29.51 | 30.55 | 28.70 | qfq | 2,005,727 | 60,991,704 | 2.93% |
| 2025-02-19 | 29.30 | 29.68 | 29.27 | 29.68 | 27.89 | qfq | 1,125,897 | 33,195,842 | 0.92% |
| 2025-02-18 | 30.26 | 30.26 | 29.34 | 29.41 | 27.63 | qfq | 1,274,323 | 37,934,539 | -3.03% |
| 2025-02-17 | 30.33 | 30.52 | 30.02 | 30.33 | 28.50 | qfq | 1,279,041 | 38,673,784 | -0.07% |
| 2025-02-14 | 30.39 | 30.59 | 30.15 | 30.35 | 28.52 | qfq | 1,090,475 | 33,117,929 | 0.66% |
| 2025-02-13 | 30.62 | 30.76 | 30.10 | 30.15 | 28.33 | qfq | 1,301,216 | 39,546,424 | -1.53% |
| 2025-02-12 | 30.44 | 30.80 | 30.34 | 30.62 | 28.77 | qfq | 958,013 | 29,216,211 | -0.03% |
| 2025-02-11 | 30.97 | 31.24 | 30.51 | 30.63 | 28.78 | qfq | 1,299,108 | 39,849,601 | -1.00% |
| 2025-02-10 | 30.75 | 30.95 | 30.32 | 30.94 | 29.07 | qfq | 1,627,607 | 49,817,610 | 0.59% |
| 2025-02-07 | 29.79 | 31.28 | 29.61 | 30.76 | 28.90 | qfq | 2,240,216 | 68,585,210 | 3.22% |
| 2025-02-06 | 29.43 | 29.96 | 29.43 | 29.80 | 28.00 | qfq | 955,788 | 28,409,236 | 1.29% |
| 2025-02-05 | 30.53 | 30.56 | 29.20 | 29.42 | 27.64 | qfq | 1,360,467 | 40,253,684 | -2.23% |
| 2025-01-27 | 30.48 | 31.20 | 30.06 | 30.09 | 28.27 | qfq | 1,317,704 | 40,410,888 | -0.27% |
| 2025-01-24 | 29.90 | 30.27 | 29.73 | 30.17 | 28.35 | qfq | 871,065 | 26,198,549 | 0.90% |
| 2025-01-23 | 30.47 | 30.54 | 29.85 | 29.90 | 28.09 | qfq | 951,880 | 28,776,299 | -0.40% |
| 2025-01-22 | 30.60 | 30.72 | 29.92 | 30.02 | 28.21 | qfq | 1,101,846 | 33,245,612 | -2.28% |
| 2025-01-21 | 30.75 | 30.87 | 30.05 | 30.72 | 28.86 | qfq | 977,349 | 29,838,421 | 0.72% |
| 2025-01-20 | 30.90 | 31.13 | 30.33 | 30.50 | 28.66 | qfq | 1,098,453 | 33,773,749 | -0.49% |
| 2025-01-17 | 30.25 | 30.89 | 30.10 | 30.65 | 28.80 | qfq | 994,818 | 30,486,555 | 0.46% |
| 2025-01-16 | 30.81 | 31.29 | 30.18 | 30.51 | 28.67 | qfq | 1,351,536 | 41,427,587 | -1.13% |
| 2025-01-15 | 31.29 | 31.48 | 30.80 | 30.86 | 29.00 | qfq | 1,182,546 | 36,772,253 | -0.96% |
| 2025-01-14 | 30.23 | 31.25 | 30.19 | 31.16 | 29.28 | qfq | 1,784,370 | 55,151,752 | 3.83% |
| 2025-01-13 | 29.66 | 30.17 | 29.29 | 30.01 | 28.20 | qfq | 942,702 | 28,127,117 | 1.08% |
| 2025-01-10 | 29.81 | 30.92 | 29.69 | 29.69 | 27.90 | qfq | 1,681,063 | 50,966,815 | -0.93% |
| 2025-01-09 | 29.73 | 30.23 | 29.73 | 29.97 | 28.16 | qfq | 918,171 | 27,529,603 | -0.27% |
| 2025-01-08 | 29.14 | 30.30 | 29.01 | 30.05 | 28.23 | qfq | 1,549,115 | 45,951,982 | 1.42% |
| 2025-01-07 | 29.11 | 29.68 | 29.00 | 29.63 | 27.84 | qfq | 1,101,777 | 32,295,822 | 1.65% |
| 2025-01-06 | 29.51 | 30.00 | 28.68 | 29.15 | 27.39 | qfq | 1,773,193 | 51,917,699 | -1.79% |
| 2025-01-03 | 31.40 | 31.48 | 29.58 | 29.68 | 27.89 | qfq | 2,687,827 | 81,159,428 | -4.38% |
| 2025-01-02 | 30.71 | 32.60 | 30.70 | 31.04 | 29.16 | qfq | 3,474,604 | 110,035,282 | 0.98% |
| 2024-12-31 | 31.14 | 31.95 | 30.71 | 30.74 | 28.88 | qfq | 1,694,071 | 52,949,246 | -1.19% |
| 2024-12-30 | 31.68 | 31.81 | 31.03 | 31.11 | 29.23 | qfq | 1,783,268 | 55,932,436 | -2.23% |
| 2024-12-27 | 32.02 | 32.37 | 31.69 | 31.82 | 29.90 | qfq | 1,849,627 | 59,210,374 | -1.43% |
| 2024-12-26 | 32.30 | 32.69 | 32.00 | 32.28 | 30.14 | qfq | 1,638,214 | 52,874,513 | 0.31% |
| 2024-12-25 | 32.81 | 32.89 | 31.52 | 32.18 | 30.05 | qfq | 1,904,365 | 61,084,935 | -2.10% |
| 2024-12-24 | 31.75 | 32.96 | 31.70 | 32.87 | 30.69 | qfq | 1,895,266 | 61,348,542 | 2.88% |
| 2024-12-23 | 33.40 | 33.48 | 31.83 | 31.95 | 29.83 | qfq | 2,109,772 | 68,682,117 | -4.31% |
| 2024-12-20 | 32.68 | 33.96 | 32.60 | 33.39 | 31.18 | qfq | 2,434,319 | 81,537,292 | 2.14% |
| 2024-12-19 | 32.39 | 32.97 | 32.00 | 32.69 | 30.52 | qfq | 1,804,468 | 58,660,117 | 0.21% |
| 2024-12-18 | 33.00 | 33.32 | 32.45 | 32.62 | 30.46 | qfq | 2,376,034 | 77,684,744 | -2.13% |
| 2024-12-17 | 34.01 | 34.30 | 32.84 | 33.33 | 31.12 | qfq | 2,917,503 | 97,384,046 | -2.86% |
| 2024-12-16 | 34.96 | 35.36 | 33.72 | 34.31 | 32.04 | qfq | 3,496,900 | 120,437,431 | -1.97% |
| 2024-12-13 | 37.00 | 37.00 | 35.00 | 35.00 | 32.68 | qfq | 5,730,283 | 204,782,199 | -5.74% |
| 2024-12-12 | 35.18 | 38.87 | 34.80 | 37.13 | 34.67 | qfq | 8,626,954 | 314,514,091 | 3.46% |
| 2024-12-11 | 34.07 | 35.98 | 33.68 | 35.89 | 33.51 | qfq | 6,571,075 | 232,029,691 | 5.31% |
| 2024-12-10 | 34.66 | 36.18 | 33.98 | 34.08 | 31.82 | qfq | 6,278,764 | 219,831,149 | 3.37% |
| 2024-12-09 | 32.93 | 34.08 | 32.38 | 32.97 | 30.79 | qfq | 2,622,607 | 87,057,961 | 0.12% |
| 2024-12-06 | 33.15 | 33.48 | 32.77 | 32.93 | 30.75 | qfq | 2,043,713 | 67,583,954 | -0.39% |
| 2024-12-05 | 33.01 | 33.40 | 32.66 | 33.06 | 30.87 | qfq | 2,119,890 | 69,845,312 | -1.75% |
| 2024-12-04 | 33.57 | 34.88 | 33.20 | 33.65 | 31.42 | qfq | 3,212,612 | 109,853,013 | -0.12% |
| 2024-12-03 | 34.01 | 34.24 | 33.50 | 33.69 | 31.46 | qfq | 2,166,898 | 73,184,871 | -1.66% |
| 2024-12-02 | 33.42 | 34.99 | 33.42 | 34.26 | 31.99 | qfq | 3,787,881 | 130,351,795 | 1.66% |
| 2024-11-29 | 32.48 | 34.11 | 32.28 | 33.70 | 31.47 | qfq | 3,982,195 | 133,362,914 | 4.69% |
| 2024-11-28 | 31.84 | 32.49 | 31.42 | 32.19 | 30.06 | qfq | 2,025,329 | 65,107,227 | 1.26% |
| 2024-11-27 | 31.20 | 31.79 | 30.50 | 31.79 | 29.68 | qfq | 1,558,683 | 48,525,989 | 1.24% |
| 2024-11-26 | 31.17 | 32.10 | 30.84 | 31.40 | 29.32 | qfq | 1,645,634 | 51,787,221 | 0.74% |
| 2024-11-25 | 30.25 | 31.22 | 30.14 | 31.17 | 29.11 | qfq | 1,744,819 | 53,671,053 | 3.04% |
| 2024-11-22 | 32.05 | 32.05 | 30.15 | 30.25 | 28.25 | qfq | 2,590,517 | 80,655,355 | -6.35% |
| 2024-11-21 | 32.09 | 32.87 | 31.48 | 32.30 | 30.16 | qfq | 2,782,398 | 89,492,085 | 0.56% |
| 2024-11-20 | 31.80 | 32.26 | 31.36 | 32.12 | 29.99 | qfq | 2,045,713 | 65,092,482 | 0.47% |
| 2024-11-19 | 31.55 | 31.97 | 31.21 | 31.97 | 29.85 | qfq | 1,558,105 | 49,244,625 | 1.49% |
| 2024-11-18 | 32.29 | 32.98 | 31.22 | 31.50 | 29.41 | qfq | 2,753,080 | 88,263,276 | -2.90% |
| 2024-11-15 | 34.00 | 34.00 | 32.40 | 32.44 | 30.29 | qfq | 2,731,893 | 90,760,376 | -3.88% |
| 2024-11-14 | 35.70 | 35.70 | 33.58 | 33.75 | 31.51 | qfq | 2,907,295 | 99,810,597 | -4.71% |
| 2024-11-13 | 34.59 | 35.79 | 34.48 | 35.42 | 33.07 | qfq | 2,810,473 | 99,165,119 | 1.61% |
| 2024-11-12 | 35.17 | 36.20 | 34.44 | 34.86 | 32.55 | qfq | 3,238,407 | 114,153,020 | -0.88% |
| 2024-11-11 | 35.50 | 35.73 | 34.31 | 35.17 | 32.84 | qfq | 5,286,108 | 184,828,807 | -4.61% |
| 2024-11-08 | 36.46 | 37.55 | 35.50 | 36.87 | 34.43 | qfq | 6,654,240 | 241,523,928 | -0.94% |
| 2024-11-07 | 34.73 | 39.99 | 34.12 | 37.22 | 34.75 | qfq | 8,871,822 | 330,523,286 | 7.42% |
| 2024-11-06 | 34.43 | 35.25 | 33.30 | 34.65 | 32.35 | qfq | 5,680,722 | 194,389,938 | 0.00% |
| 2024-11-05 | 33.85 | 34.68 | 33.01 | 34.65 | 32.35 | qfq | 6,760,147 | 229,035,659 | 1.97% |
| 2024-11-04 | 32.80 | 35.00 | 32.49 | 33.98 | 31.73 | qfq | 8,045,861 | 274,909,846 | 4.49% |
| 2024-11-01 | 29.51 | 35.25 | 29.41 | 32.52 | 30.37 | qfq | 6,696,723 | 214,179,566 | 9.02% |
| 2024-10-31 | 29.65 | 30.31 | 29.61 | 29.83 | 27.85 | qfq | 2,045,949 | 61,334,449 | -0.27% |
| 2024-10-30 | 30.03 | 30.60 | 29.55 | 29.91 | 27.93 | qfq | 2,749,911 | 82,510,841 | -2.29% |
| 2024-10-29 | 31.80 | 31.96 | 30.38 | 30.61 | 28.58 | qfq | 5,105,972 | 159,779,049 | -7.24% |
| 2024-10-28 | 31.02 | 33.50 | 31.02 | 33.00 | 30.81 | qfq | 7,373,712 | 237,932,957 | 9.82% |
| 2024-10-25 | 28.32 | 30.80 | 28.25 | 30.05 | 28.06 | qfq | 3,643,266 | 107,045,186 | 6.22% |
| 2024-10-24 | 28.54 | 28.89 | 28.20 | 28.29 | 26.42 | qfq | 1,346,247 | 38,271,841 | -1.57% |
| 2024-10-23 | 29.00 | 29.16 | 28.53 | 28.74 | 26.84 | qfq | 1,865,801 | 53,638,165 | -1.58% |
| 2024-10-22 | 28.47 | 29.25 | 28.15 | 29.20 | 27.27 | qfq | 2,501,377 | 71,830,172 | 2.42% |
| 2024-10-21 | 27.90 | 28.57 | 27.58 | 28.51 | 26.62 | qfq | 2,767,581 | 77,826,779 | 2.37% |
| 2024-10-18 | 27.00 | 28.45 | 26.60 | 27.85 | 26.01 | qfq | 2,695,556 | 73,825,792 | 3.11% |
| 2024-10-17 | 27.40 | 27.78 | 27.01 | 27.01 | 25.22 | qfq | 1,284,124 | 35,125,325 | -0.99% |
| 2024-10-16 | 27.45 | 27.60 | 27.01 | 27.28 | 25.47 | qfq | 1,495,875 | 40,793,327 | -0.07% |
| 2024-10-15 | 28.00 | 28.36 | 27.29 | 27.30 | 25.49 | qfq | 1,767,158 | 49,234,064 | -3.09% |
| 2024-10-14 | 28.06 | 28.49 | 27.39 | 28.17 | 26.30 | qfq | 2,213,294 | 61,905,276 | -0.53% |
| 2024-10-11 | 28.89 | 29.40 | 27.96 | 28.32 | 26.44 | qfq | 2,244,602 | 64,343,346 | -1.22% |
| 2024-10-10 | 28.36 | 29.43 | 28.05 | 28.67 | 26.77 | qfq | 2,649,065 | 76,487,375 | 2.32% |
| 2024-10-09 | 31.40 | 31.40 | 28.02 | 28.02 | 26.16 | qfq | 4,788,519 | 142,503,765 | -15.25% |
| 2024-10-08 | 35.02 | 35.85 | 30.17 | 33.06 | 30.87 | qfq | 7,091,791 | 233,097,241 | 8.18% |
| 2024-09-30 | 27.50 | 30.75 | 27.00 | 30.56 | 28.54 | qfq | 4,564,199 | 131,459,220 | 13.82% |
| 2024-09-27 | 25.67 | 27.15 | 25.67 | 26.85 | 25.07 | qfq | 2,991,999 | 78,881,980 | 5.71% |
| 2024-09-26 | 23.54 | 25.44 | 23.54 | 25.40 | 23.72 | qfq | 2,079,149 | 51,067,227 | 7.63% |
| 2024-09-25 | 23.95 | 24.20 | 23.56 | 23.60 | 22.04 | qfq | 1,729,885 | 41,338,327 | 0.34% |
| 2024-09-24 | 22.38 | 23.54 | 22.07 | 23.52 | 21.96 | qfq | 1,416,920 | 32,351,321 | 6.14% |
| 2024-09-23 | 22.35 | 22.84 | 22.11 | 22.16 | 20.69 | qfq | 768,327 | 17,248,415 | -1.69% |
| 2024-09-20 | 22.70 | 22.84 | 22.45 | 22.54 | 21.05 | qfq | 743,381 | 16,770,872 | -1.83% |
| 2024-09-19 | 22.11 | 23.08 | 22.09 | 22.96 | 21.44 | qfq | 1,269,736 | 28,894,359 | 4.36% |
| 2024-09-18 | 22.09 | 22.32 | 21.64 | 22.00 | 20.54 | qfq | 772,848 | 16,899,012 | -0.32% |
| 2024-09-13 | 22.88 | 22.88 | 22.05 | 22.07 | 20.61 | qfq | 988,380 | 22,054,358 | -2.90% |
| 2024-09-12 | 23.01 | 23.23 | 22.70 | 22.73 | 21.22 | qfq | 494,044 | 11,296,994 | -1.52% |
| 2024-09-11 | 23.17 | 23.31 | 22.99 | 23.08 | 21.55 | qfq | 426,761 | 9,875,647 | -0.69% |
| 2024-09-10 | 23.20 | 23.42 | 22.88 | 23.24 | 21.70 | qfq | 425,340 | 9,827,913 | 0.22% |
| 2024-09-09 | 23.15 | 23.48 | 23.01 | 23.19 | 21.65 | qfq | 432,456 | 10,049,885 | -0.39% |
| 2024-09-06 | 23.76 | 23.90 | 23.23 | 23.28 | 21.74 | qfq | 617,040 | 14,499,435 | -2.59% |
| 2024-09-05 | 23.68 | 23.93 | 23.64 | 23.90 | 22.32 | qfq | 709,492 | 16,879,349 | 1.10% |
| 2024-09-04 | 23.60 | 23.84 | 23.50 | 23.64 | 22.07 | qfq | 583,109 | 13,809,512 | -0.38% |
| 2024-09-03 | 23.46 | 23.98 | 23.30 | 23.73 | 22.16 | qfq | 631,208 | 14,950,568 | 0.98% |
| 2024-09-02 | 24.00 | 24.00 | 23.49 | 23.50 | 21.94 | qfq | 824,801 | 19,554,144 | -2.29% |
| 2024-08-30 | 23.93 | 24.45 | 23.49 | 24.05 | 22.46 | qfq | 1,234,198 | 29,530,610 | 1.22% |
| 2024-08-29 | 23.53 | 23.90 | 23.35 | 23.76 | 22.19 | qfq | 707,840 | 16,778,084 | 1.11% |
| 2024-08-28 | 22.99 | 23.50 | 22.91 | 23.50 | 21.94 | qfq | 558,150 | 13,011,995 | 1.86% |
| 2024-08-27 | 23.02 | 23.27 | 22.72 | 23.07 | 21.54 | qfq | 362,848 | 8,375,608 | -0.09% |
| 2024-08-26 | 22.90 | 23.20 | 22.74 | 23.09 | 21.56 | qfq | 374,942 | 8,636,408 | 1.18% |
| 2024-08-23 | 23.01 | 23.20 | 22.68 | 22.82 | 21.31 | qfq | 614,978 | 14,053,150 | -1.34% |
| 2024-08-22 | 23.49 | 23.68 | 22.90 | 23.13 | 21.60 | qfq | 760,582 | 17,626,364 | -0.60% |
| 2024-08-21 | 23.48 | 23.51 | 23.26 | 23.27 | 21.73 | qfq | 364,105 | 8,506,634 | -0.13% |
| 2024-08-20 | 23.83 | 23.89 | 23.30 | 23.30 | 21.76 | qfq | 583,576 | 13,712,594 | -2.10% |
| 2024-08-19 | 24.06 | 24.30 | 23.80 | 23.80 | 22.22 | qfq | 505,679 | 12,117,724 | -0.46% |
| 2024-08-16 | 24.19 | 24.19 | 23.84 | 23.91 | 22.33 | qfq | 514,104 | 12,320,612 | -0.75% |
| 2024-08-15 | 24.22 | 24.60 | 24.08 | 24.09 | 22.49 | qfq | 843,266 | 20,478,677 | -0.29% |
| 2024-08-14 | 24.80 | 24.80 | 24.16 | 24.16 | 22.56 | qfq | 826,898 | 20,090,963 | -2.42% |
| 2024-08-13 | 25.00 | 25.09 | 24.46 | 24.76 | 23.12 | qfq | 878,844 | 21,692,132 | -0.92% |
| 2024-08-12 | 24.80 | 25.26 | 24.70 | 24.99 | 23.33 | qfq | 584,959 | 14,636,517 | 0.28% |
| 2024-08-09 | 25.79 | 25.82 | 24.91 | 24.92 | 23.27 | qfq | 1,163,404 | 29,364,304 | -3.34% |
| 2024-08-08 | 25.27 | 25.95 | 24.90 | 25.78 | 24.07 | qfq | 1,142,715 | 29,129,261 | 1.78% |
| 2024-08-07 | 25.90 | 25.90 | 25.09 | 25.33 | 23.65 | qfq | 1,437,627 | 36,454,662 | -2.31% |
| 2024-08-06 | 25.51 | 26.25 | 25.30 | 25.93 | 24.21 | qfq | 1,392,981 | 36,013,378 | 0.86% |
| 2024-08-05 | 25.13 | 26.12 | 24.80 | 25.71 | 24.01 | qfq | 2,698,197 | 68,860,794 | 2.23% |
| 2024-08-02 | 25.49 | 25.49 | 24.60 | 25.15 | 23.48 | qfq | 2,753,913 | 69,097,966 | -6.16% |
| 2024-08-01 | 26.53 | 26.80 | 26.33 | 26.80 | 25.02 | qfq | 985,544 | 26,220,148 | 1.32% |
| 2024-07-31 | 25.15 | 26.60 | 25.15 | 26.45 | 24.70 | qfq | 1,392,159 | 36,471,438 | 4.63% |
| 2024-07-30 | 25.00 | 25.45 | 24.90 | 25.28 | 23.61 | qfq | 392,574 | 9,902,783 | 0.64% |
| 2024-07-29 | 25.50 | 25.55 | 24.82 | 25.12 | 23.46 | qfq | 543,002 | 13,621,952 | -1.57% |
| 2024-07-26 | 25.31 | 25.59 | 25.12 | 25.52 | 23.83 | qfq | 555,062 | 14,100,690 | 1.15% |
| 2024-07-25 | 24.95 | 25.58 | 24.81 | 25.23 | 23.56 | qfq | 548,251 | 13,834,548 | 0.72% |
| 2024-07-24 | 25.25 | 25.53 | 24.86 | 25.05 | 23.39 | qfq | 717,243 | 18,016,816 | -0.79% |
| 2024-07-23 | 26.03 | 26.13 | 25.25 | 25.25 | 23.58 | qfq | 834,446 | 21,327,887 | -2.77% |
| 2024-07-22 | 26.10 | 26.22 | 25.85 | 25.97 | 24.25 | qfq | 645,955 | 16,767,828 | -0.88% |
| 2024-07-19 | 25.70 | 26.29 | 25.60 | 26.20 | 24.46 | qfq | 792,291 | 20,631,160 | 0.92% |
| 2024-07-18 | 25.41 | 26.04 | 25.13 | 25.96 | 24.24 | qfq | 816,201 | 20,915,159 | 1.64% |
| 2024-07-17 | 25.22 | 25.74 | 25.02 | 25.54 | 23.85 | qfq | 773,888 | 19,696,380 | 1.27% |
| 2024-07-16 | 26.24 | 26.24 | 25.01 | 25.22 | 23.55 | qfq | 1,180,735 | 30,070,244 | -3.92% |
| 2024-07-15 | 26.27 | 26.62 | 26.01 | 26.25 | 24.51 | qfq | 954,802 | 25,066,685 | -0.98% |
| 2024-07-12 | 27.42 | 27.42 | 26.37 | 26.51 | 24.75 | qfq | 979,536 | 26,125,410 | -2.68% |
| 2024-07-11 | 26.99 | 27.49 | 26.72 | 27.24 | 25.44 | qfq | 860,556 | 23,404,640 | 2.41% |
| 2024-07-10 | 26.34 | 27.20 | 26.01 | 26.60 | 24.84 | qfq | 956,427 | 25,492,025 | 1.06% |
| 2024-07-09 | 26.15 | 26.51 | 25.61 | 26.32 | 24.58 | qfq | 907,727 | 23,729,241 | 0.80% |
| 2024-07-08 | 26.53 | 26.70 | 26.05 | 26.11 | 24.38 | qfq | 718,968 | 18,890,825 | -2.36% |
| 2024-07-05 | 26.72 | 27.17 | 25.94 | 26.74 | 24.97 | qfq | 1,084,473 | 28,622,876 | 0.07% |
| 2024-07-04 | 27.91 | 27.91 | 26.60 | 26.72 | 24.95 | qfq | 878,932 | 23,883,637 | -3.68% |
| 2024-07-03 | 28.03 | 28.48 | 27.57 | 27.74 | 25.90 | qfq | 927,353 | 25,904,133 | -1.03% |
| 2024-07-02 | 28.30 | 28.46 | 27.80 | 28.03 | 26.17 | qfq | 436,997 | 12,293,498 | -0.95% |
| 2024-07-01 | 27.65 | 28.38 | 27.51 | 28.30 | 26.43 | qfq | 790,673 | 22,155,773 | 1.87% |
| 2024-06-28 | 28.50 | 28.75 | 27.68 | 27.78 | 25.94 | qfq | 1,260,676 | 35,424,442 | -2.73% |
| 2024-06-27 | 29.28 | 29.40 | 28.51 | 28.56 | 26.67 | qfq | 699,427 | 20,141,904 | -2.46% |
| 2024-06-26 | 27.82 | 29.49 | 27.75 | 29.28 | 27.34 | qfq | 1,260,711 | 36,439,671 | 4.95% |
| 2024-06-25 | 27.48 | 28.22 | 27.48 | 27.90 | 26.05 | qfq | 613,809 | 17,134,636 | 0.58% |
| 2024-06-24 | 28.40 | 28.40 | 27.59 | 27.74 | 25.90 | qfq | 653,523 | 18,280,683 | -2.84% |
| 2024-06-21 | 28.59 | 28.89 | 28.45 | 28.55 | 26.66 | qfq | 416,820 | 11,938,102 | -0.42% |
| 2024-06-20 | 28.91 | 29.57 | 28.51 | 28.67 | 26.77 | qfq | 801,425 | 23,166,466 | -1.65% |
| 2024-06-19 | 29.36 | 29.59 | 28.75 | 29.15 | 27.22 | qfq | 750,114 | 21,786,002 | -0.24% |
| 2024-06-18 | 29.48 | 29.67 | 29.15 | 29.22 | 27.28 | qfq | 511,238 | 15,020,234 | -0.88% |
| 2024-06-17 | 30.23 | 30.40 | 29.40 | 29.48 | 27.53 | qfq | 799,047 | 23,786,274 | -3.06% |
| 2024-06-14 | 29.80 | 30.56 | 29.80 | 30.41 | 28.40 | qfq | 928,505 | 28,036,988 | 1.40% |
| 2024-06-13 | 29.80 | 30.12 | 29.31 | 29.99 | 28.00 | qfq | 706,033 | 20,982,503 | 0.07% |
| 2024-06-12 | 29.50 | 30.31 | 29.47 | 29.97 | 27.98 | qfq | 642,729 | 19,259,296 | 1.59% |
| 2024-06-11 | 29.48 | 29.70 | 28.83 | 29.50 | 27.55 | qfq | 816,139 | 23,913,683 | 0.34% |
| 2024-06-07 | 29.70 | 29.98 | 29.14 | 29.40 | 27.45 | qfq | 786,900 | 23,209,179 | -0.34% |
| 2024-06-06 | 29.96 | 30.28 | 29.13 | 29.50 | 27.55 | qfq | 1,095,273 | 32,409,011 | -1.60% |
| 2024-06-05 | 30.98 | 31.20 | 29.91 | 29.98 | 27.99 | qfq | 1,059,267 | 32,096,416 | -3.17% |
| 2024-06-04 | 31.01 | 31.33 | 30.74 | 30.96 | 28.91 | qfq | 1,052,666 | 32,608,423 | -0.51% |
| 2024-06-03 | 31.01 | 31.78 | 30.92 | 31.12 | 29.06 | qfq | 1,290,612 | 40,441,842 | 0.03% |
| 2024-05-31 | 31.99 | 32.41 | 31.02 | 31.11 | 29.05 | qfq | 1,148,565 | 36,141,875 | -2.75% |
| 2024-05-30 | 32.35 | 32.48 | 31.81 | 31.99 | 29.87 | qfq | 568,317 | 18,228,741 | -1.23% |
| 2024-05-29 | 31.73 | 32.45 | 31.60 | 32.39 | 30.24 | qfq | 691,131 | 22,207,163 | 1.86% |
| 2024-05-28 | 32.15 | 32.26 | 31.72 | 31.80 | 29.69 | qfq | 547,230 | 17,480,073 | -1.09% |
| 2024-05-27 | 32.09 | 32.25 | 31.50 | 32.15 | 30.02 | qfq | 840,057 | 26,681,628 | -0.31% |
| 2024-05-24 | 32.01 | 32.67 | 32.01 | 32.25 | 30.11 | qfq | 938,065 | 30,376,010 | 0.53% |
| 2024-05-23 | 33.50 | 33.89 | 32.08 | 32.08 | 29.95 | qfq | 1,445,131 | 47,389,716 | -4.24% |
| 2024-05-22 | 33.53 | 34.28 | 33.09 | 33.50 | 31.28 | qfq | 2,179,647 | 73,420,606 | 0.84% |
| 2024-05-21 | 31.71 | 33.58 | 31.50 | 33.22 | 31.02 | qfq | 1,796,875 | 58,846,632 | 4.60% |
| 2024-05-20 | 30.96 | 31.86 | 30.80 | 31.76 | 29.66 | qfq | 816,813 | 25,773,189 | 2.25% |
| 2024-05-17 | 31.14 | 31.49 | 30.85 | 31.06 | 29.00 | qfq | 875,412 | 27,207,231 | -0.22% |
| 2024-05-16 | 30.97 | 31.48 | 30.81 | 31.13 | 29.07 | qfq | 949,301 | 29,581,745 | 0.55% |
| 2024-05-15 | 31.00 | 31.49 | 30.95 | 30.96 | 28.91 | qfq | 880,144 | 27,350,471 | -0.77% |
| 2024-05-14 | 30.90 | 31.49 | 30.61 | 31.20 | 29.13 | qfq | 1,066,354 | 33,151,322 | -31.91% |
| 2024-05-13 | 46.74 | 46.75 | 45.73 | 45.82 | 28.67 | qfq | 939,371 | 43,290,359 | -1.99% |
| 2024-05-10 | 48.12 | 48.14 | 46.51 | 46.75 | 29.25 | qfq | 979,831 | 45,975,703 | -2.56% |
| 2024-05-09 | 47.08 | 48.06 | 46.87 | 47.98 | 30.02 | qfq | 766,738 | 36,485,800 | 2.61% |
| 2024-05-08 | 47.90 | 48.05 | 46.58 | 46.76 | 29.25 | qfq | 1,071,139 | 50,612,378 | -2.73% |
| 2024-05-07 | 46.30 | 48.29 | 46.00 | 48.07 | 30.07 | qfq | 1,467,585 | 69,858,095 | 3.98% |
| 2024-05-06 | 45.50 | 46.29 | 45.30 | 46.23 | 28.92 | qfq | 938,359 | 43,077,165 | 3.05% |
| 2024-04-30 | 44.27 | 45.07 | 44.13 | 44.86 | 28.06 | qfq | 732,718 | 32,756,695 | 0.67% |
| 2024-04-29 | 43.30 | 44.60 | 43.30 | 44.56 | 27.88 | qfq | 798,332 | 35,179,661 | 2.65% |
| 2024-04-26 | 42.11 | 43.50 | 42.11 | 43.41 | 27.16 | qfq | 711,999 | 30,668,949 | 2.17% |
| 2024-04-25 | 43.14 | 43.59 | 42.20 | 42.49 | 26.58 | qfq | 816,796 | 34,968,789 | -2.52% |
| 2024-04-24 | 43.22 | 43.59 | 42.40 | 43.59 | 27.27 | qfq | 885,187 | 38,003,460 | 0.46% |
| 2024-04-23 | 43.42 | 43.95 | 43.30 | 43.39 | 27.14 | qfq | 753,678 | 32,861,958 | -0.48% |
| 2024-04-22 | 43.95 | 45.50 | 43.25 | 43.60 | 27.28 | qfq | 1,133,873 | 49,704,940 | -0.89% |
| 2024-04-19 | 42.96 | 44.30 | 42.36 | 43.99 | 27.52 | qfq | 1,949,774 | 84,581,833 | -0.59% |
| 2024-04-18 | 41.84 | 44.38 | 41.50 | 44.25 | 27.68 | qfq | 1,871,889 | 81,221,882 | 5.41% |
| 2024-04-17 | 41.80 | 42.00 | 41.20 | 41.98 | 26.26 | qfq | 767,612 | 31,977,950 | 1.89% |
| 2024-04-16 | 41.80 | 42.48 | 40.60 | 41.20 | 25.77 | qfq | 1,435,103 | 59,663,706 | -1.90% |
| 2024-04-15 | 42.30 | 43.49 | 41.55 | 42.00 | 26.28 | qfq | 1,865,943 | 79,763,939 | 0.77% |
| 2024-04-12 | 42.05 | 42.83 | 41.66 | 41.68 | 26.08 | qfq | 863,490 | 36,458,974 | -0.60% |
| 2024-04-11 | 41.40 | 42.66 | 41.01 | 41.93 | 26.23 | qfq | 975,253 | 41,091,391 | 0.94% |
| 2024-04-10 | 41.85 | 42.48 | 40.81 | 41.54 | 25.99 | qfq | 1,267,798 | 52,554,243 | -0.14% |
| 2024-04-09 | 41.68 | 42.08 | 40.81 | 41.60 | 26.03 | qfq | 2,093,282 | 86,636,781 | -3.19% |
| 2024-04-08 | 41.80 | 43.50 | 41.45 | 42.97 | 26.88 | qfq | 1,518,192 | 64,896,636 | 2.90% |
| 2024-04-03 | 41.09 | 42.05 | 40.90 | 41.76 | 26.13 | qfq | 937,888 | 38,898,688 | 1.61% |
| 2024-04-02 | 41.30 | 41.31 | 40.68 | 41.10 | 25.71 | qfq | 764,631 | 31,342,334 | 0.10% |
| 2024-04-01 | 40.70 | 41.30 | 40.47 | 41.06 | 25.69 | qfq | 1,075,099 | 43,929,723 | 0.91% |
| 2024-03-29 | 40.99 | 40.99 | 39.86 | 40.69 | 25.46 | qfq | 568,300 | 22,953,867 | -0.63% |
| 2024-03-28 | 39.47 | 41.28 | 39.06 | 40.95 | 25.62 | qfq | 963,600 | 38,793,494 | 3.15% |
| 2024-03-27 | 40.20 | 41.60 | 39.63 | 39.70 | 24.84 | qfq | 1,134,287 | 46,272,288 | -0.63% |
| 2024-03-26 | 39.90 | 40.33 | 39.30 | 39.95 | 24.99 | qfq | 607,400 | 24,252,412 | 0.30% |
| 2024-03-25 | 40.15 | 41.00 | 39.39 | 39.83 | 24.92 | qfq | 722,442 | 28,915,531 | -1.07% |
| 2024-03-22 | 40.80 | 41.11 | 39.70 | 40.26 | 25.19 | qfq | 574,699 | 23,146,335 | -1.64% |
| 2024-03-21 | 40.74 | 41.27 | 40.40 | 40.93 | 25.61 | qfq | 432,026 | 17,612,855 | 0.10% |
| 2024-03-20 | 40.00 | 40.98 | 39.73 | 40.89 | 25.58 | qfq | 767,628 | 31,046,499 | 2.23% |
| 2024-03-19 | 40.21 | 40.56 | 39.99 | 40.00 | 25.02 | qfq | 470,088 | 18,918,945 | -0.82% |
| 2024-03-18 | 39.99 | 40.37 | 39.60 | 40.33 | 25.23 | qfq | 588,129 | 23,624,029 | 0.83% |
| 2024-03-15 | 39.30 | 40.19 | 39.12 | 40.00 | 25.02 | qfq | 563,444 | 22,321,252 | 1.50% |
| 2024-03-14 | 39.67 | 40.40 | 38.85 | 39.41 | 24.65 | qfq | 539,100 | 21,327,645 | -0.25% |
| 2024-03-13 | 39.59 | 39.97 | 39.35 | 39.51 | 24.72 | qfq | 537,937 | 21,272,797 | -0.83% |
| 2024-03-12 | 37.98 | 40.39 | 37.82 | 39.84 | 24.92 | qfq | 1,304,872 | 51,271,387 | 4.59% |
| 2024-03-11 | 37.10 | 38.22 | 37.09 | 38.09 | 23.83 | qfq | 742,209 | 28,104,980 | 2.67% |
| 2024-03-08 | 36.82 | 37.22 | 36.71 | 37.10 | 23.21 | qfq | 483,414 | 17,892,006 | 0.65% |
| 2024-03-07 | 36.80 | 37.37 | 36.63 | 36.86 | 23.06 | qfq | 559,641 | 20,693,738 | 0.16% |
| 2024-03-06 | 37.11 | 37.36 | 36.25 | 36.80 | 23.02 | qfq | 589,199 | 21,681,392 | -0.86% |
| 2024-03-05 | 36.88 | 37.78 | 36.88 | 37.12 | 23.22 | qfq | 610,500 | 22,780,626 | -1.95% |
| 2024-03-04 | 37.78 | 38.09 | 37.20 | 37.86 | 23.69 | qfq | 754,412 | 28,433,434 | -0.03% |
| 2024-03-01 | 37.10 | 38.10 | 36.85 | 37.87 | 23.69 | qfq | 1,006,866 | 37,919,807 | 2.08% |
| 2024-02-29 | 36.31 | 37.18 | 36.08 | 37.10 | 23.21 | qfq | 1,253,411 | 46,072,629 | 1.12% |
| 2024-02-28 | 37.72 | 39.46 | 36.69 | 36.69 | 22.95 | qfq | 1,941,115 | 74,037,653 | -2.86% |
| 2024-02-27 | 38.16 | 38.40 | 37.04 | 37.77 | 23.63 | qfq | 1,799,435 | 67,515,366 | 4.48% |
| 2024-02-26 | 35.90 | 36.50 | 35.60 | 36.15 | 22.62 | qfq | 788,884 | 28,402,593 | 0.61% |
| 2024-02-23 | 35.50 | 35.96 | 35.26 | 35.93 | 22.48 | qfq | 650,270 | 23,190,197 | 0.81% |
| 2024-02-22 | 35.13 | 35.75 | 34.94 | 35.64 | 22.30 | qfq | 573,911 | 20,314,711 | 0.39% |
| 2024-02-21 | 34.67 | 35.98 | 34.21 | 35.50 | 22.21 | qfq | 1,025,389 | 36,421,064 | 1.46% |
| 2024-02-20 | 34.43 | 35.09 | 34.02 | 34.99 | 21.89 | qfq | 573,957 | 19,916,977 | 0.55% |
| 2024-02-19 | 34.57 | 35.92 | 34.33 | 34.80 | 21.77 | qfq | 1,268,716 | 44,480,334 | 1.90% |
| 2024-02-08 | 31.42 | 34.38 | 31.04 | 34.15 | 21.36 | qfq | 1,572,588 | 51,387,395 | 8.86% |
| 2024-02-07 | 32.06 | 32.81 | 30.81 | 31.37 | 19.63 | qfq | 1,298,591 | 41,427,403 | -2.12% |
| 2024-02-06 | 30.23 | 32.59 | 29.02 | 32.05 | 20.05 | qfq | 1,464,654 | 45,255,623 | 3.65% |
| 2024-02-05 | 33.03 | 33.57 | 30.00 | 30.92 | 19.34 | qfq | 1,516,561 | 47,651,508 | -7.92% |
| 2024-02-02 | 33.65 | 35.18 | 32.51 | 33.58 | 21.01 | qfq | 853,761 | 28,877,888 | -0.21% |
| 2024-02-01 | 34.23 | 34.63 | 33.06 | 33.65 | 21.05 | qfq | 685,955 | 23,155,412 | -1.69% |
| 2024-01-31 | 35.84 | 36.00 | 34.12 | 34.23 | 21.41 | qfq | 822,655 | 28,717,573 | -4.60% |
| 2024-01-30 | 37.48 | 37.48 | 35.70 | 35.88 | 22.45 | qfq | 652,400 | 23,758,385 | -3.52% |
| 2024-01-29 | 37.68 | 38.41 | 36.92 | 37.19 | 23.27 | qfq | 771,109 | 29,038,423 | -1.35% |
| 2024-01-26 | 37.80 | 38.60 | 37.55 | 37.70 | 23.59 | qfq | 673,800 | 25,685,068 | -0.66% |
| 2024-01-25 | 36.78 | 38.38 | 36.70 | 37.95 | 23.74 | qfq | 1,011,883 | 38,137,255 | 3.18% |
| 2024-01-24 | 36.39 | 37.23 | 35.37 | 36.78 | 23.01 | qfq | 836,884 | 30,414,798 | 1.60% |
| 2024-01-23 | 36.12 | 36.47 | 35.00 | 36.20 | 22.65 | qfq | 918,900 | 32,927,905 | -0.58% |
| 2024-01-22 | 39.03 | 39.37 | 35.82 | 36.41 | 22.78 | qfq | 1,189,285 | 44,679,671 | -7.66% |
| 2024-01-19 | 39.59 | 40.03 | 39.11 | 39.43 | 24.67 | qfq | 652,768 | 25,785,798 | -0.43% |
| 2024-01-18 | 41.36 | 41.36 | 38.72 | 39.60 | 24.77 | qfq | 1,316,198 | 52,069,734 | -3.77% |
| 2024-01-17 | 42.20 | 42.37 | 41.14 | 41.15 | 25.74 | qfq | 522,878 | 21,844,916 | -2.49% |
| 2024-01-16 | 42.21 | 42.69 | 41.51 | 42.20 | 26.40 | qfq | 622,100 | 26,110,996 | 0.05% |
| 2024-01-15 | 42.18 | 42.75 | 41.73 | 42.18 | 26.39 | qfq | 620,200 | 26,250,482 | 0.12% |
| 2024-01-12 | 41.64 | 43.04 | 41.63 | 42.13 | 26.36 | qfq | 1,212,500 | 51,441,621 | 0.98% |
| 2024-01-11 | 40.88 | 42.08 | 40.50 | 41.72 | 26.10 | qfq | 612,700 | 25,416,377 | 2.31% |
| 2024-01-10 | 40.50 | 41.20 | 39.78 | 40.78 | 25.51 | qfq | 605,500 | 24,543,563 | 1.19% |
| 2024-01-09 | 40.13 | 40.68 | 39.86 | 40.30 | 25.21 | qfq | 411,304 | 16,561,770 | 0.70% |
| 2024-01-08 | 40.78 | 40.98 | 40.00 | 40.02 | 25.04 | qfq | 583,900 | 23,639,827 | -2.03% |
| 2024-01-05 | 41.70 | 42.05 | 40.72 | 40.85 | 25.56 | qfq | 603,768 | 24,905,150 | -2.67% |
| 2024-01-04 | 41.96 | 42.05 | 41.30 | 41.97 | 26.26 | qfq | 499,002 | 20,804,957 | 0.02% |
| 2024-01-03 | 42.18 | 42.18 | 41.59 | 41.96 | 26.25 | qfq | 431,265 | 18,065,384 | -0.07% |
| 2024-01-02 | 41.26 | 42.28 | 41.26 | 41.99 | 26.27 | qfq | 691,800 | 29,011,586 | 1.74% |
| 2023-12-29 | 41.04 | 41.66 | 40.95 | 41.27 | 25.82 | qfq | 684,100 | 28,296,176 | 0.58% |
| 2023-12-28 | 40.67 | 41.25 | 40.20 | 41.03 | 25.67 | qfq | 632,099 | 25,792,362 | 1.33% |
| 2023-12-27 | 39.21 | 40.67 | 39.00 | 40.49 | 25.33 | qfq | 809,897 | 32,408,771 | 3.26% |
| 2023-12-26 | 39.94 | 40.38 | 39.16 | 39.21 | 24.53 | qfq | 606,700 | 24,058,061 | -1.75% |
| 2023-12-25 | 40.00 | 40.49 | 39.68 | 39.91 | 24.97 | qfq | 474,498 | 18,993,703 | -0.22% |
| 2023-12-22 | 40.68 | 40.96 | 39.90 | 40.00 | 25.02 | qfq | 627,539 | 25,302,255 | -2.10% |
| 2023-12-21 | 40.65 | 40.88 | 39.90 | 40.86 | 25.56 | qfq | 681,800 | 27,534,187 | 0.84% |
| 2023-12-20 | 41.68 | 41.68 | 40.50 | 40.52 | 25.35 | qfq | 501,081 | 20,495,478 | -1.82% |
| 2023-12-19 | 41.15 | 41.47 | 40.88 | 41.27 | 25.82 | qfq | 520,300 | 21,417,882 | 0.73% |
| 2023-12-18 | 41.29 | 41.75 | 40.88 | 40.97 | 25.63 | qfq | 554,683 | 22,816,762 | -1.61% |
| 2023-12-15 | 41.63 | 42.09 | 41.39 | 41.64 | 26.05 | qfq | 610,383 | 25,486,711 | 0.85% |
| 2023-12-14 | 42.46 | 42.59 | 41.19 | 41.29 | 25.83 | qfq | 618,200 | 25,799,550 | -2.27% |
| 2023-12-13 | 42.82 | 43.30 | 42.20 | 42.25 | 26.43 | qfq | 602,500 | 25,594,860 | -1.88% |
| 2023-12-12 | 42.64 | 43.35 | 42.58 | 43.06 | 26.94 | qfq | 658,943 | 28,330,752 | 1.20% |
| 2023-12-11 | 43.04 | 43.20 | 42.03 | 42.55 | 26.62 | qfq | 1,284,806 | 54,780,260 | -1.78% |
| 2023-12-08 | 44.90 | 44.99 | 43.12 | 43.32 | 27.10 | qfq | 1,543,405 | 67,584,603 | -3.37% |
| 2023-12-07 | 44.66 | 44.89 | 43.54 | 44.83 | 28.05 | qfq | 967,684 | 42,792,055 | 0.83% |
| 2023-12-06 | 44.65 | 45.19 | 43.85 | 44.46 | 27.81 | qfq | 1,208,985 | 53,785,008 | -0.83% |
| 2023-12-05 | 44.13 | 46.18 | 44.05 | 44.83 | 28.05 | qfq | 1,767,825 | 79,760,302 | 1.08% |
| 2023-12-04 | 44.75 | 44.79 | 43.85 | 44.35 | 27.75 | qfq | 845,900 | 37,435,798 | 0.05% |
| 2023-12-01 | 44.01 | 44.49 | 43.81 | 44.33 | 27.73 | qfq | 871,569 | 38,555,483 | 0.89% |
| 2023-11-30 | 43.88 | 44.24 | 43.44 | 43.94 | 27.49 | qfq | 686,779 | 30,043,453 | -0.14% |
| 2023-11-29 | 43.82 | 44.26 | 43.61 | 44.00 | 27.53 | qfq | 677,700 | 29,747,215 | -0.23% |
| 2023-11-28 | 44.30 | 44.30 | 43.40 | 44.10 | 27.59 | qfq | 757,698 | 33,289,150 | -0.20% |
| 2023-11-27 | 43.76 | 44.19 | 43.30 | 44.19 | 27.65 | qfq | 794,422 | 34,812,044 | 1.05% |
| 2023-11-24 | 42.96 | 44.12 | 42.91 | 43.73 | 27.36 | qfq | 1,037,400 | 45,300,859 | 1.23% |
| 2023-11-23 | 43.60 | 43.73 | 42.92 | 43.20 | 27.03 | qfq | 720,698 | 31,225,422 | -0.92% |
| 2023-11-22 | 43.36 | 44.11 | 43.21 | 43.60 | 27.28 | qfq | 1,022,839 | 44,716,864 | 0.51% |
| 2023-11-21 | 43.01 | 43.85 | 42.80 | 43.38 | 27.14 | qfq | 711,085 | 30,790,351 | 0.81% |
| 2023-11-20 | 42.82 | 43.45 | 42.51 | 43.03 | 26.92 | qfq | 679,199 | 29,139,687 | 0.30% |
| 2023-11-17 | 42.48 | 43.02 | 42.38 | 42.90 | 26.84 | qfq | 386,400 | 16,513,161 | 1.01% |
| 2023-11-16 | 43.31 | 43.31 | 42.43 | 42.47 | 26.57 | qfq | 583,900 | 24,980,457 | -2.03% |
| 2023-11-15 | 42.90 | 43.46 | 42.77 | 43.35 | 27.12 | qfq | 733,300 | 31,666,311 | 1.55% |
| 2023-11-14 | 42.80 | 43.16 | 42.41 | 42.69 | 26.71 | qfq | 555,600 | 23,734,876 | -0.26% |
| 2023-11-13 | 43.02 | 43.17 | 42.43 | 42.80 | 26.78 | qfq | 551,940 | 23,560,795 | -0.56% |
| 2023-11-10 | 42.97 | 43.25 | 42.75 | 43.04 | 26.93 | qfq | 417,840 | 17,965,089 | -0.28% |
| 2023-11-09 | 43.30 | 43.88 | 42.91 | 43.16 | 27.00 | qfq | 514,600 | 22,309,495 | -0.71% |
| 2023-11-08 | 43.73 | 43.87 | 43.16 | 43.47 | 27.19 | qfq | 545,985 | 23,699,038 | -0.69% |
| 2023-11-07 | 43.76 | 43.94 | 43.04 | 43.77 | 27.38 | qfq | 616,191 | 26,818,847 | 0.00% |
| 2023-11-06 | 44.01 | 44.24 | 43.55 | 43.77 | 27.38 | qfq | 760,953 | 33,342,301 | -0.14% |
| 2023-11-03 | 43.64 | 44.26 | 43.23 | 43.83 | 27.42 | qfq | 629,299 | 27,500,904 | 1.04% |
| 2023-11-02 | 44.05 | 44.20 | 43.20 | 43.38 | 27.14 | qfq | 788,939 | 34,363,605 | -2.03% |
| 2023-11-01 | 43.78 | 44.59 | 43.33 | 44.28 | 27.70 | qfq | 1,465,789 | 64,571,631 | 2.45% |
| 2023-10-31 | 43.21 | 43.65 | 42.96 | 43.22 | 27.04 | qfq | 763,700 | 33,066,577 | 0.05% |
| 2023-10-30 | 42.55 | 43.30 | 42.45 | 43.20 | 27.03 | qfq | 991,233 | 42,624,087 | 0.47% |
| 2023-10-27 | 41.30 | 43.36 | 41.30 | 43.00 | 26.90 | qfq | 1,639,114 | 70,261,568 | 3.32% |
| 2023-10-26 | 41.43 | 41.98 | 40.93 | 41.62 | 26.04 | qfq | 922,799 | 38,185,569 | -0.22% |
| 2023-10-25 | 41.87 | 42.28 | 41.36 | 41.71 | 26.09 | qfq | 848,085 | 35,463,568 | 0.26% |
| 2023-10-24 | 40.61 | 41.95 | 40.13 | 41.60 | 26.03 | qfq | 1,223,844 | 50,307,374 | 2.92% |
| 2023-10-23 | 41.30 | 42.23 | 40.12 | 40.42 | 25.29 | qfq | 1,592,832 | 65,641,666 | -2.06% |
| 2023-10-20 | 42.39 | 43.17 | 41.01 | 41.27 | 25.82 | qfq | 1,433,709 | 60,101,440 | -2.50% |
| 2023-10-19 | 41.69 | 43.86 | 41.06 | 42.33 | 26.48 | qfq | 2,323,022 | 99,358,821 | 3.37% |
| 2023-10-18 | 42.50 | 43.28 | 40.95 | 40.95 | 25.62 | qfq | 1,848,357 | 77,258,907 | -0.70% |
| 2023-10-17 | 40.90 | 41.30 | 40.62 | 41.24 | 25.80 | qfq | 663,736 | 27,236,661 | 1.00% |
| 2023-10-16 | 40.85 | 41.38 | 40.27 | 40.83 | 25.54 | qfq | 810,700 | 33,042,204 | -0.02% |
| 2023-10-13 | 40.99 | 41.39 | 40.36 | 40.84 | 25.55 | qfq | 629,100 | 25,669,134 | -0.85% |
| 2023-10-12 | 41.01 | 41.86 | 40.65 | 41.19 | 25.77 | qfq | 553,100 | 22,744,205 | 0.51% |
| 2023-10-11 | 40.65 | 41.18 | 40.11 | 40.98 | 25.64 | qfq | 593,300 | 24,206,091 | 1.34% |
| 2023-10-10 | 41.36 | 41.75 | 40.30 | 40.44 | 25.30 | qfq | 701,600 | 28,736,249 | -2.08% |
| 2023-10-09 | 40.86 | 41.45 | 40.44 | 41.30 | 25.84 | qfq | 803,664 | 33,067,246 | 1.08% |
| 2023-09-28 | 40.62 | 41.34 | 40.55 | 40.86 | 25.56 | qfq | 538,100 | 22,014,464 | 0.81% |
| 2023-09-27 | 39.90 | 40.68 | 39.88 | 40.53 | 25.36 | qfq | 590,100 | 23,862,302 | 1.63% |
| 2023-09-26 | 40.30 | 40.62 | 39.88 | 39.88 | 24.95 | qfq | 452,711 | 18,234,183 | -1.02% |
| 2023-09-25 | 40.95 | 40.95 | 40.01 | 40.29 | 25.21 | qfq | 556,658 | 22,378,733 | -0.96% |
| 2023-09-22 | 39.51 | 40.77 | 39.23 | 40.68 | 25.45 | qfq | 778,136 | 31,191,811 | 2.99% |
| 2023-09-21 | 40.12 | 40.52 | 39.41 | 39.50 | 24.71 | qfq | 817,401 | 32,506,518 | -2.23% |
| 2023-09-20 | 39.98 | 40.90 | 39.80 | 40.40 | 25.27 | qfq | 1,066,272 | 43,150,085 | 0.30% |
| 2023-09-19 | 42.00 | 42.13 | 40.18 | 40.28 | 25.20 | qfq | 1,843,268 | 75,041,704 | -5.18% |
| 2023-09-18 | 40.50 | 43.48 | 40.23 | 42.48 | 26.58 | qfq | 1,863,555 | 78,437,721 | 4.58% |
| 2023-09-15 | 41.11 | 41.40 | 40.45 | 40.62 | 25.41 | qfq | 555,700 | 22,631,086 | 0.02% |
| 2023-09-14 | 41.26 | 41.27 | 40.50 | 40.61 | 25.41 | qfq | 584,100 | 23,779,867 | -1.74% |
| 2023-09-13 | 41.70 | 42.26 | 40.91 | 41.33 | 25.86 | qfq | 542,980 | 22,521,145 | -0.86% |
| 2023-09-12 | 41.31 | 42.10 | 41.16 | 41.69 | 26.08 | qfq | 577,000 | 24,086,667 | 0.94% |
| 2023-09-11 | 40.28 | 41.75 | 40.11 | 41.30 | 25.84 | qfq | 909,500 | 37,285,128 | 2.69% |
| 2023-09-08 | 40.59 | 40.59 | 39.99 | 40.22 | 25.16 | qfq | 446,600 | 17,973,079 | -0.98% |
| 2023-09-07 | 41.44 | 41.75 | 40.38 | 40.62 | 25.41 | qfq | 869,107 | 35,526,754 | -2.33% |
| 2023-09-06 | 41.56 | 41.94 | 41.22 | 41.59 | 26.02 | qfq | 424,800 | 17,640,581 | -0.02% |
| 2023-09-05 | 42.07 | 42.18 | 41.42 | 41.60 | 26.03 | qfq | 642,400 | 26,804,130 | -1.07% |
| 2023-09-04 | 42.35 | 42.57 | 41.33 | 42.05 | 26.31 | qfq | 1,200,099 | 50,268,727 | -1.01% |
| 2023-09-01 | 41.80 | 43.08 | 41.55 | 42.48 | 26.58 | qfq | 1,206,300 | 51,236,814 | 2.21% |
| 2023-08-31 | 41.28 | 41.98 | 40.70 | 41.56 | 26.00 | qfq | 826,476 | 34,247,918 | 0.68% |
| 2023-08-30 | 40.81 | 41.74 | 40.80 | 41.28 | 25.82 | qfq | 735,501 | 30,368,868 | 0.68% |
| 2023-08-29 | 40.38 | 41.09 | 39.59 | 41.00 | 25.65 | qfq | 1,017,199 | 41,261,827 | 2.45% |
| 2023-08-28 | 42.14 | 42.23 | 39.82 | 40.02 | 25.04 | qfq | 751,900 | 30,625,715 | 0.88% |
| 2023-08-25 | 40.48 | 40.58 | 39.22 | 39.67 | 24.82 | qfq | 600,509 | 23,922,065 | -2.46% |
| 2023-08-24 | 39.79 | 40.84 | 39.52 | 40.67 | 25.44 | qfq | 648,109 | 26,064,435 | 2.06% |
| 2023-08-23 | 40.31 | 40.50 | 39.58 | 39.85 | 24.93 | qfq | 492,200 | 19,655,567 | -0.90% |
| 2023-08-22 | 40.99 | 41.32 | 39.50 | 40.21 | 25.16 | qfq | 738,676 | 29,652,866 | -0.79% |
| 2023-08-21 | 39.88 | 41.68 | 39.87 | 40.53 | 25.36 | qfq | 903,501 | 36,790,816 | 1.58% |
| 2023-08-18 | 41.10 | 41.80 | 39.88 | 39.90 | 24.96 | qfq | 894,290 | 36,415,577 | -2.92% |
| 2023-08-17 | 40.66 | 41.23 | 40.12 | 41.10 | 25.71 | qfq | 802,196 | 32,701,512 | 0.96% |
| 2023-08-16 | 41.20 | 41.88 | 40.60 | 40.71 | 25.47 | qfq | 741,400 | 30,488,554 | -1.79% |
| 2023-08-15 | 42.30 | 42.32 | 41.00 | 41.45 | 25.93 | qfq | 870,400 | 36,072,502 | -1.45% |
| 2023-08-14 | 43.06 | 43.10 | 41.81 | 42.06 | 26.31 | qfq | 1,076,139 | 45,328,608 | -2.64% |
| 2023-08-11 | 44.00 | 44.50 | 43.20 | 43.20 | 27.03 | qfq | 877,800 | 38,529,483 | -1.71% |
| 2023-08-10 | 43.50 | 44.06 | 43.06 | 43.95 | 27.50 | qfq | 951,600 | 41,524,934 | 0.57% |
| 2023-08-09 | 44.00 | 44.19 | 42.75 | 43.70 | 27.34 | qfq | 1,389,567 | 60,571,182 | -0.23% |
| 2023-08-08 | 44.17 | 45.00 | 41.50 | 43.80 | 27.40 | qfq | 2,242,957 | 96,559,042 | 1.08% |
| 2023-08-07 | 44.19 | 44.40 | 42.93 | 43.33 | 27.11 | qfq | 1,534,418 | 66,795,970 | -1.86% |
| 2023-08-04 | 45.59 | 45.61 | 43.77 | 44.15 | 27.62 | qfq | 1,875,409 | 83,280,791 | -3.29% |
| 2023-08-03 | 44.32 | 46.18 | 44.02 | 45.65 | 28.56 | qfq | 1,981,818 | 89,803,298 | 2.95% |
| 2023-08-02 | 43.81 | 45.00 | 43.09 | 44.34 | 27.74 | qfq | 1,234,722 | 54,713,422 | 1.23% |
| 2023-08-01 | 43.89 | 44.95 | 43.58 | 43.80 | 27.40 | qfq | 1,157,708 | 50,986,378 | 0.09% |
| 2023-07-31 | 43.37 | 44.50 | 43.06 | 43.76 | 27.38 | qfq | 766,737 | 33,405,121 | 1.77% |
| 2023-07-28 | 42.26 | 43.18 | 42.17 | 43.00 | 26.90 | qfq | 573,589 | 24,558,988 | 1.44% |
| 2023-07-27 | 42.31 | 42.86 | 42.05 | 42.39 | 26.52 | qfq | 646,924 | 27,533,751 | 0.21% |
| 2023-07-26 | 42.00 | 42.53 | 41.70 | 42.30 | 26.46 | qfq | 625,169 | 26,312,384 | 0.17% |
| 2023-07-25 | 41.91 | 42.49 | 41.55 | 42.23 | 26.42 | qfq | 774,554 | 32,502,357 | 1.08% |
| 2023-07-24 | 42.22 | 42.22 | 41.33 | 41.78 | 26.14 | qfq | 721,700 | 30,068,959 | -0.29% |
| 2023-07-21 | 40.85 | 42.42 | 40.56 | 41.90 | 26.21 | qfq | 1,172,698 | 48,955,118 | 2.57% |
| 2023-07-20 | 40.96 | 41.35 | 40.36 | 40.85 | 25.56 | qfq | 574,740 | 23,493,858 | 0.22% |
| 2023-07-19 | 41.46 | 41.47 | 40.53 | 40.76 | 25.50 | qfq | 791,600 | 32,300,027 | -1.38% |
| 2023-07-18 | 41.50 | 41.75 | 41.17 | 41.33 | 25.86 | qfq | 467,413 | 19,367,805 | -0.22% |