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
海融科技300915.SZ
最近收盘价19.422026-07-17
最近交易日2026-07-17
成交量（股）1,330,050
成交额（元）26,583,175
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.4 | — | — | — | 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 | 20.20 | 20.69 | 19.38 | 19.42 | 19.42 | qfq | 1,330,050 | 26,583,175 | -4.19% |
| 2026-07-16 | 20.11 | 20.28 | 19.72 | 20.27 | 20.27 | qfq | 2,167,640 | 43,671,289 | 0.60% |
| 2026-07-15 | 20.32 | 20.32 | 19.81 | 20.15 | 20.15 | qfq | 1,028,490 | 20,632,271 | 0.65% |
| 2026-07-14 | 19.65 | 20.10 | 19.56 | 20.02 | 20.02 | qfq | 734,750 | 14,628,824 | 1.88% |
| 2026-07-13 | 19.96 | 20.59 | 19.46 | 19.65 | 19.65 | qfq | 668,322 | 13,229,917 | -1.70% |
| 2026-07-10 | 19.45 | 20.44 | 19.28 | 19.99 | 19.99 | qfq | 1,190,640 | 23,878,564 | 1.99% |
| 2026-07-09 | 19.69 | 20.07 | 19.32 | 19.60 | 19.60 | qfq | 977,271 | 19,154,951 | -1.01% |
| 2026-07-08 | 19.68 | 19.97 | 19.49 | 19.80 | 19.80 | qfq | 564,748 | 11,154,711 | -0.10% |
| 2026-07-07 | 20.40 | 20.44 | 19.79 | 19.82 | 19.82 | qfq | 652,980 | 13,074,289 | -3.65% |
| 2026-07-06 | 20.40 | 20.70 | 20.30 | 20.57 | 20.57 | qfq | 806,330 | 16,575,868 | 0.15% |
| 2026-07-03 | 19.94 | 20.59 | 19.94 | 20.54 | 20.54 | qfq | 861,264 | 17,569,731 | 3.01% |
| 2026-07-02 | 20.19 | 20.40 | 19.91 | 19.94 | 19.94 | qfq | 739,450 | 14,887,661 | -0.65% |
| 2026-07-01 | 19.69 | 20.38 | 19.51 | 20.07 | 20.07 | qfq | 775,700 | 15,486,555 | 1.36% |
| 2026-06-30 | 19.70 | 19.96 | 19.32 | 19.80 | 19.80 | qfq | 679,230 | 13,353,300 | 0.25% |
| 2026-06-29 | 19.55 | 19.97 | 19.19 | 19.75 | 19.75 | qfq | 834,290 | 16,327,743 | 1.02% |
| 2026-06-26 | 19.89 | 19.99 | 19.46 | 19.55 | 19.55 | qfq | 626,600 | 12,334,788 | -2.25% |
| 2026-06-25 | 20.22 | 20.30 | 19.71 | 20.00 | 20.00 | qfq | 689,421 | 13,790,496 | -1.28% |
| 2026-06-24 | 21.05 | 21.30 | 20.02 | 20.26 | 20.26 | qfq | 661,760 | 13,500,925 | -3.48% |
| 2026-06-23 | 20.74 | 21.28 | 20.37 | 20.99 | 20.99 | qfq | 889,873 | 18,651,205 | 1.94% |
| 2026-06-22 | 20.73 | 20.73 | 19.93 | 20.59 | 20.59 | qfq | 1,055,650 | 21,453,138 | -0.77% |
| 2026-06-18 | 20.92 | 21.09 | 20.46 | 20.75 | 20.75 | qfq | 859,162 | 17,735,680 | -0.77% |
| 2026-06-17 | 21.50 | 21.53 | 20.76 | 20.91 | 20.91 | qfq | 730,530 | 15,313,372 | -2.43% |
| 2026-06-16 | 21.42 | 21.68 | 21.00 | 21.43 | 21.43 | qfq | 991,800 | 21,191,090 | 0.14% |
| 2026-06-15 | 21.50 | 22.10 | 21.35 | 21.40 | 21.40 | qfq | 733,360 | 15,851,416 | -1.20% |
| 2026-06-12 | 21.29 | 21.82 | 21.09 | 21.66 | 21.66 | qfq | 653,900 | 14,091,364 | 1.69% |
| 2026-06-11 | 21.67 | 21.82 | 21.06 | 21.30 | 21.30 | qfq | 753,456 | 16,043,321 | -2.20% |
| 2026-06-10 | 21.53 | 22.13 | 21.51 | 21.78 | 21.78 | qfq | 598,472 | 13,018,822 | -0.82% |
| 2026-06-09 | 22.20 | 22.30 | 21.66 | 21.96 | 21.96 | qfq | 1,291,929 | 28,440,691 | 0.05% |
| 2026-06-08 | 22.05 | 22.55 | 21.56 | 21.95 | 21.95 | qfq | 1,587,755 | 34,983,571 | -2.18% |
| 2026-06-05 | 22.17 | 22.67 | 21.71 | 22.44 | 22.44 | qfq | 1,198,540 | 26,664,828 | 1.04% |
| 2026-06-04 | 22.85 | 23.08 | 22.05 | 22.21 | 22.21 | qfq | 934,270 | 20,947,819 | -2.84% |
| 2026-06-03 | 23.17 | 23.45 | 22.71 | 22.86 | 22.86 | qfq | 1,395,440 | 32,107,439 | -1.00% |
| 2026-06-02 | 23.90 | 24.14 | 22.91 | 23.09 | 23.09 | qfq | 1,549,910 | 36,167,800 | -4.78% |
| 2026-06-01 | 23.88 | 24.42 | 23.20 | 24.25 | 23.85 | qfq | 1,590,565 | 38,264,287 | 1.17% |
| 2026-05-29 | 24.37 | 24.55 | 23.75 | 23.97 | 23.58 | qfq | 1,266,880 | 30,661,000 | -0.79% |
| 2026-05-28 | 23.86 | 24.36 | 23.46 | 24.16 | 23.76 | qfq | 1,065,500 | 25,524,049 | 0.17% |
| 2026-05-27 | 24.24 | 24.37 | 23.67 | 24.12 | 23.72 | qfq | 1,567,233 | 37,708,253 | -0.50% |
| 2026-05-26 | 24.52 | 24.79 | 24.01 | 24.24 | 23.84 | qfq | 1,211,722 | 29,550,213 | 0.08% |
| 2026-05-25 | 25.00 | 25.08 | 24.03 | 24.22 | 23.82 | qfq | 1,036,430 | 25,300,318 | -2.46% |
| 2026-05-22 | 24.51 | 24.95 | 24.12 | 24.83 | 24.42 | qfq | 998,965 | 24,536,271 | 1.97% |
| 2026-05-21 | 25.01 | 25.50 | 24.28 | 24.35 | 23.95 | qfq | 1,136,630 | 28,327,322 | -2.72% |
| 2026-05-20 | 25.10 | 25.32 | 24.90 | 25.03 | 24.62 | qfq | 724,630 | 18,171,072 | -0.36% |
| 2026-05-19 | 25.35 | 25.58 | 24.74 | 25.12 | 24.71 | qfq | 1,286,503 | 32,319,656 | -0.91% |
| 2026-05-18 | 24.96 | 25.35 | 24.72 | 25.35 | 24.93 | qfq | 1,846,010 | 46,393,077 | 1.40% |
| 2026-05-15 | 25.55 | 25.55 | 24.55 | 25.00 | 24.59 | qfq | 1,577,073 | 39,429,581 | -1.15% |
| 2026-05-14 | 25.17 | 25.39 | 24.88 | 25.29 | 24.87 | qfq | 1,359,440 | 34,278,652 | 0.76% |
| 2026-05-13 | 25.03 | 25.30 | 24.70 | 25.10 | 24.69 | qfq | 1,195,750 | 30,059,906 | 0.20% |
| 2026-05-12 | 25.45 | 25.55 | 24.84 | 25.05 | 24.64 | qfq | 1,019,210 | 25,559,097 | -1.76% |
| 2026-05-11 | 25.22 | 25.56 | 25.00 | 25.50 | 25.08 | qfq | 1,644,440 | 41,615,096 | 1.11% |
| 2026-05-08 | 25.38 | 25.38 | 24.90 | 25.22 | 24.81 | qfq | 1,083,289 | 27,221,822 | -0.67% |
| 2026-05-07 | 25.25 | 25.70 | 24.96 | 25.39 | 24.97 | qfq | 2,264,830 | 57,241,129 | 0.16% |
| 2026-05-06 | 24.68 | 25.49 | 24.38 | 25.35 | 24.93 | qfq | 2,011,122 | 50,576,016 | 2.38% |
| 2026-04-30 | 24.44 | 24.83 | 24.33 | 24.76 | 24.35 | qfq | 1,645,020 | 40,549,829 | 1.48% |
| 2026-04-29 | 23.92 | 24.50 | 23.58 | 24.40 | 24.00 | qfq | 2,492,281 | 60,216,265 | 4.50% |
| 2026-04-28 | 23.73 | 23.73 | 22.93 | 23.35 | 22.97 | qfq | 942,160 | 21,952,920 | -0.47% |
| 2026-04-27 | 23.21 | 23.49 | 22.75 | 23.46 | 23.07 | qfq | 1,254,290 | 29,079,924 | 1.16% |
| 2026-04-24 | 23.86 | 23.86 | 22.90 | 23.19 | 22.81 | qfq | 1,316,920 | 30,684,173 | -2.36% |
| 2026-04-23 | 23.67 | 23.90 | 23.32 | 23.75 | 23.36 | qfq | 1,453,277 | 34,315,441 | 0.93% |
| 2026-04-22 | 23.26 | 24.37 | 22.86 | 23.53 | 23.14 | qfq | 1,558,810 | 36,798,784 | 1.60% |
| 2026-04-21 | 23.45 | 23.50 | 23.05 | 23.16 | 22.78 | qfq | 650,020 | 15,099,635 | -1.24% |
| 2026-04-20 | 22.85 | 23.48 | 22.71 | 23.45 | 23.06 | qfq | 1,189,230 | 27,651,886 | 2.49% |
| 2026-04-17 | 23.03 | 23.05 | 22.66 | 22.88 | 22.50 | qfq | 703,970 | 16,076,402 | -0.09% |
| 2026-04-16 | 22.64 | 23.05 | 22.40 | 22.90 | 22.52 | qfq | 622,100 | 14,153,284 | 1.10% |
| 2026-04-15 | 22.68 | 22.82 | 22.44 | 22.65 | 22.28 | qfq | 535,000 | 12,100,122 | 0.09% |
| 2026-04-14 | 22.74 | 22.96 | 22.36 | 22.63 | 22.26 | qfq | 780,560 | 17,588,801 | 0.35% |
| 2026-04-13 | 22.85 | 22.85 | 22.33 | 22.55 | 22.18 | qfq | 695,350 | 15,697,612 | -0.97% |
| 2026-04-10 | 22.63 | 23.01 | 22.52 | 22.77 | 22.40 | qfq | 1,219,862 | 27,874,023 | 1.24% |
| 2026-04-09 | 22.87 | 22.99 | 22.30 | 22.49 | 22.12 | qfq | 701,340 | 15,822,025 | -2.13% |
| 2026-04-08 | 22.88 | 23.14 | 22.70 | 22.98 | 22.60 | qfq | 797,800 | 18,336,093 | 2.13% |
| 2026-04-07 | 21.83 | 22.58 | 21.83 | 22.50 | 22.13 | qfq | 518,325 | 11,596,255 | 2.65% |
| 2026-04-03 | 22.62 | 22.63 | 21.83 | 21.92 | 21.56 | qfq | 671,490 | 14,804,799 | -2.66% |
| 2026-04-02 | 22.97 | 23.09 | 22.34 | 22.52 | 22.15 | qfq | 751,240 | 17,024,172 | -2.00% |
| 2026-04-01 | 22.91 | 23.13 | 22.78 | 22.98 | 22.60 | qfq | 1,013,100 | 23,242,636 | 2.64% |
| 2026-03-31 | 23.26 | 23.26 | 22.39 | 22.39 | 22.02 | qfq | 1,093,448 | 24,914,481 | -1.37% |
| 2026-03-30 | 22.54 | 22.75 | 22.29 | 22.70 | 22.33 | qfq | 572,200 | 12,920,892 | 0.18% |
| 2026-03-27 | 22.31 | 22.77 | 22.11 | 22.66 | 22.29 | qfq | 802,030 | 18,066,085 | 1.80% |
| 2026-03-26 | 22.80 | 23.10 | 22.22 | 22.26 | 21.89 | qfq | 588,400 | 13,237,765 | -2.37% |
| 2026-03-25 | 22.67 | 23.01 | 22.58 | 22.80 | 22.43 | qfq | 838,278 | 19,138,773 | 1.06% |
| 2026-03-24 | 22.48 | 22.63 | 22.00 | 22.56 | 22.19 | qfq | 796,097 | 17,783,908 | 2.50% |
| 2026-03-23 | 23.67 | 23.95 | 21.80 | 22.01 | 21.65 | qfq | 1,790,564 | 40,944,898 | -8.18% |
| 2026-03-20 | 24.00 | 24.43 | 23.60 | 23.97 | 23.58 | qfq | 1,284,203 | 30,847,527 | -0.13% |
| 2026-03-19 | 24.47 | 24.70 | 23.88 | 24.00 | 23.61 | qfq | 877,100 | 21,240,649 | -2.68% |
| 2026-03-18 | 24.86 | 24.95 | 24.50 | 24.66 | 24.25 | qfq | 2,394,540 | 59,284,874 | -0.68% |
| 2026-03-17 | 25.81 | 25.87 | 24.83 | 24.83 | 24.42 | qfq | 1,180,482 | 29,788,082 | -3.23% |
| 2026-03-16 | 25.92 | 26.05 | 25.30 | 25.66 | 25.24 | qfq | 1,151,390 | 29,540,069 | -1.00% |
| 2026-03-13 | 26.70 | 26.70 | 25.89 | 25.92 | 25.49 | qfq | 2,607,130 | 68,515,277 | -2.78% |
| 2026-03-12 | 26.52 | 26.73 | 26.29 | 26.66 | 26.22 | qfq | 1,910,632 | 50,544,472 | 0.53% |
| 2026-03-11 | 26.43 | 27.01 | 26.28 | 26.52 | 26.08 | qfq | 3,622,322 | 96,073,678 | 0.91% |
| 2026-03-10 | 25.91 | 26.40 | 25.75 | 26.28 | 25.85 | qfq | 1,692,960 | 44,404,308 | 1.43% |
| 2026-03-09 | 26.20 | 26.55 | 25.88 | 25.91 | 25.48 | qfq | 1,626,670 | 42,439,302 | -2.23% |
| 2026-03-06 | 25.98 | 26.58 | 25.76 | 26.50 | 26.06 | qfq | 2,355,317 | 62,149,916 | 2.20% |
| 2026-03-05 | 26.20 | 26.20 | 25.70 | 25.93 | 25.50 | qfq | 1,387,040 | 35,997,674 | 0.00% |
| 2026-03-04 | 26.36 | 26.39 | 25.35 | 25.93 | 25.50 | qfq | 1,700,130 | 44,221,407 | 0.19% |
| 2026-03-03 | 25.93 | 26.56 | 25.68 | 25.88 | 25.45 | qfq | 1,616,515 | 42,120,564 | -0.46% |
| 2026-03-02 | 25.99 | 26.42 | 25.50 | 26.00 | 25.57 | qfq | 1,399,807 | 36,299,603 | -0.27% |
| 2026-02-27 | 25.89 | 26.14 | 25.78 | 26.07 | 25.64 | qfq | 802,920 | 20,848,313 | 0.73% |
| 2026-02-26 | 26.06 | 26.23 | 25.60 | 25.88 | 25.45 | qfq | 1,400,040 | 36,106,336 | -0.50% |
| 2026-02-25 | 26.30 | 26.60 | 26.01 | 26.01 | 25.58 | qfq | 1,149,780 | 30,232,453 | -0.57% |
| 2026-02-24 | 25.85 | 26.26 | 25.62 | 26.16 | 25.73 | qfq | 1,621,350 | 42,010,068 | 2.11% |
| 2026-02-13 | 25.72 | 25.96 | 25.62 | 25.62 | 25.20 | qfq | 866,040 | 22,366,219 | -0.50% |
| 2026-02-12 | 26.24 | 26.29 | 25.60 | 25.75 | 25.33 | qfq | 1,055,740 | 27,284,791 | -1.57% |
| 2026-02-11 | 26.27 | 26.40 | 25.90 | 26.16 | 25.73 | qfq | 1,246,610 | 32,672,578 | -0.34% |
| 2026-02-10 | 26.11 | 26.37 | 25.80 | 26.25 | 25.82 | qfq | 1,543,710 | 40,338,781 | 0.61% |
| 2026-02-09 | 25.96 | 26.10 | 25.52 | 26.09 | 25.66 | qfq | 1,926,830 | 49,715,733 | 0.50% |
| 2026-02-06 | 25.84 | 26.46 | 25.66 | 25.96 | 25.53 | qfq | 2,627,130 | 68,487,976 | 0.93% |
| 2026-02-05 | 25.72 | 26.08 | 25.45 | 25.72 | 25.30 | qfq | 1,268,316 | 32,720,307 | 0.00% |
| 2026-02-04 | 25.61 | 25.97 | 25.52 | 25.72 | 25.30 | qfq | 1,299,870 | 33,460,154 | 0.59% |
| 2026-02-03 | 25.36 | 25.68 | 25.15 | 25.57 | 25.15 | qfq | 1,074,695 | 27,350,320 | 1.35% |
| 2026-02-02 | 25.72 | 26.10 | 25.22 | 25.23 | 24.82 | qfq | 2,053,840 | 52,663,414 | -1.91% |
| 2026-01-30 | 24.72 | 25.96 | 24.72 | 25.72 | 25.30 | qfq | 2,724,210 | 69,419,453 | 2.35% |
| 2026-01-29 | 24.71 | 25.28 | 24.71 | 25.13 | 24.72 | qfq | 1,291,237 | 32,407,007 | 0.96% |
| 2026-01-28 | 24.83 | 25.09 | 24.50 | 24.89 | 24.48 | qfq | 1,276,185 | 31,600,970 | -0.32% |
| 2026-01-27 | 25.15 | 25.31 | 24.43 | 24.97 | 24.56 | qfq | 1,144,120 | 28,348,397 | -1.30% |
| 2026-01-26 | 25.33 | 25.39 | 24.91 | 25.30 | 24.88 | qfq | 1,191,277 | 29,989,581 | -0.12% |
| 2026-01-23 | 25.13 | 25.33 | 25.02 | 25.33 | 24.91 | qfq | 1,154,780 | 29,090,681 | 0.80% |
| 2026-01-22 | 25.04 | 25.39 | 24.90 | 25.13 | 24.72 | qfq | 1,398,820 | 35,154,691 | 0.52% |
| 2026-01-21 | 24.95 | 25.42 | 24.90 | 25.00 | 24.59 | qfq | 1,562,640 | 39,216,378 | -0.48% |
| 2026-01-20 | 25.68 | 25.68 | 24.91 | 25.12 | 24.71 | qfq | 1,347,600 | 34,002,739 | -0.40% |
| 2026-01-19 | 24.91 | 25.48 | 24.68 | 25.22 | 24.81 | qfq | 1,958,660 | 49,266,181 | 1.24% |
| 2026-01-16 | 25.12 | 25.23 | 24.70 | 24.91 | 24.50 | qfq | 751,937 | 18,732,294 | -0.56% |
| 2026-01-15 | 25.20 | 25.40 | 24.85 | 25.05 | 24.64 | qfq | 860,420 | 21,522,945 | -0.63% |
| 2026-01-14 | 25.14 | 25.49 | 24.74 | 25.21 | 24.80 | qfq | 1,364,103 | 34,301,638 | -0.20% |
| 2026-01-13 | 25.39 | 25.97 | 25.13 | 25.26 | 24.84 | qfq | 1,483,209 | 37,885,846 | -0.82% |
| 2026-01-12 | 25.22 | 25.72 | 25.04 | 25.47 | 25.05 | qfq | 1,533,876 | 38,922,174 | 0.59% |
| 2026-01-09 | 24.08 | 25.32 | 23.96 | 25.32 | 24.90 | qfq | 2,423,063 | 59,900,912 | 4.84% |
| 2026-01-08 | 23.68 | 24.30 | 23.63 | 24.15 | 23.75 | qfq | 1,302,869 | 31,228,837 | 1.56% |
| 2026-01-07 | 24.33 | 24.33 | 23.70 | 23.78 | 23.39 | qfq | 1,295,506 | 31,004,353 | -1.94% |
| 2026-01-06 | 24.24 | 24.65 | 24.19 | 24.25 | 23.85 | qfq | 829,352 | 20,162,487 | -0.53% |
| 2026-01-05 | 24.06 | 24.65 | 23.63 | 24.38 | 23.98 | qfq | 1,638,208 | 39,766,781 | 2.65% |
| 2025-12-31 | 23.91 | 23.95 | 23.51 | 23.75 | 23.36 | qfq | 739,257 | 17,539,642 | 0.30% |
| 2025-12-30 | 23.96 | 24.18 | 23.60 | 23.68 | 23.29 | qfq | 743,260 | 17,665,166 | -1.33% |
| 2025-12-29 | 24.53 | 24.66 | 23.86 | 24.00 | 23.61 | qfq | 976,840 | 23,496,503 | -1.72% |
| 2025-12-26 | 25.18 | 25.18 | 24.30 | 24.42 | 24.02 | qfq | 1,168,825 | 28,755,060 | -2.16% |
| 2025-12-25 | 24.94 | 25.35 | 24.89 | 24.96 | 24.55 | qfq | 836,430 | 20,993,569 | -0.04% |
| 2025-12-24 | 24.92 | 25.15 | 24.65 | 24.97 | 24.56 | qfq | 1,377,940 | 34,355,455 | 0.20% |
| 2025-12-23 | 25.53 | 25.77 | 24.91 | 24.92 | 24.51 | qfq | 2,607,995 | 66,052,812 | -1.07% |
| 2025-12-22 | 25.02 | 25.28 | 24.60 | 25.19 | 24.78 | qfq | 1,738,730 | 43,330,791 | 0.64% |
| 2025-12-19 | 24.50 | 25.30 | 23.77 | 25.03 | 24.62 | qfq | 2,391,385 | 59,277,691 | 4.64% |
| 2025-12-18 | 23.47 | 24.08 | 23.20 | 23.92 | 23.53 | qfq | 1,140,600 | 27,216,295 | 1.79% |
| 2025-12-17 | 23.43 | 23.72 | 23.12 | 23.50 | 23.11 | qfq | 900,707 | 21,105,450 | -0.21% |
| 2025-12-16 | 23.90 | 24.55 | 23.37 | 23.55 | 23.16 | qfq | 1,005,505 | 24,015,399 | -1.46% |
| 2025-12-15 | 23.39 | 23.96 | 23.39 | 23.90 | 23.51 | qfq | 1,011,470 | 24,062,973 | 1.96% |
| 2025-12-12 | 23.65 | 23.81 | 23.26 | 23.44 | 23.05 | qfq | 837,620 | 19,739,548 | -0.51% |
| 2025-12-11 | 24.26 | 24.53 | 23.54 | 23.56 | 23.17 | qfq | 1,315,679 | 31,343,621 | -3.24% |
| 2025-12-10 | 24.73 | 25.25 | 24.31 | 24.35 | 23.95 | qfq | 1,451,556 | 35,684,859 | -1.62% |
| 2025-12-09 | 25.20 | 25.20 | 24.60 | 24.75 | 24.34 | qfq | 1,472,166 | 36,609,669 | -1.04% |
| 2025-12-08 | 25.50 | 25.50 | 25.00 | 25.01 | 24.60 | qfq | 1,718,200 | 43,221,805 | -1.03% |
| 2025-12-05 | 25.60 | 25.68 | 24.78 | 25.27 | 24.85 | qfq | 2,602,217 | 65,337,115 | -0.51% |
| 2025-12-04 | 26.69 | 26.99 | 25.40 | 25.40 | 24.98 | qfq | 3,863,966 | 100,322,562 | -6.51% |
| 2025-12-03 | 27.24 | 28.50 | 26.45 | 27.17 | 26.72 | qfq | 6,335,525 | 172,618,545 | 1.76% |
| 2025-12-02 | 25.89 | 27.30 | 25.45 | 26.70 | 26.26 | qfq | 3,882,469 | 103,451,697 | 2.73% |
| 2025-12-01 | 25.80 | 26.08 | 25.42 | 25.99 | 25.56 | qfq | 1,209,956 | 31,263,469 | 0.58% |
| 2025-11-28 | 25.93 | 25.98 | 25.20 | 25.84 | 25.42 | qfq | 1,768,364 | 45,289,111 | 0.98% |
| 2025-11-27 | 25.54 | 25.76 | 25.17 | 25.59 | 25.17 | qfq | 525,060 | 13,415,666 | 0.67% |
| 2025-11-26 | 25.48 | 25.95 | 25.28 | 25.42 | 25.00 | qfq | 813,011 | 20,796,306 | -0.24% |
| 2025-11-25 | 25.15 | 25.75 | 25.09 | 25.48 | 25.06 | qfq | 911,390 | 23,222,864 | 1.59% |
| 2025-11-24 | 25.12 | 25.73 | 24.82 | 25.08 | 24.67 | qfq | 1,085,914 | 27,268,225 | 0.72% |
| 2025-11-21 | 25.41 | 26.26 | 24.82 | 24.90 | 24.49 | qfq | 1,921,521 | 49,008,701 | -2.12% |
| 2025-11-20 | 25.99 | 26.16 | 25.25 | 25.44 | 25.02 | qfq | 760,430 | 19,404,039 | -1.70% |
| 2025-11-19 | 26.15 | 26.31 | 25.65 | 25.88 | 25.45 | qfq | 727,648 | 18,838,667 | -1.37% |
| 2025-11-18 | 26.37 | 26.38 | 25.89 | 26.24 | 25.81 | qfq | 722,410 | 18,839,274 | -0.23% |
| 2025-11-17 | 26.10 | 26.43 | 25.79 | 26.30 | 25.87 | qfq | 1,185,559 | 30,927,992 | 1.66% |
| 2025-11-14 | 26.23 | 26.52 | 25.87 | 25.87 | 25.44 | qfq | 1,100,970 | 28,848,284 | -2.01% |
| 2025-11-13 | 25.88 | 26.48 | 25.65 | 26.40 | 25.97 | qfq | 1,478,070 | 38,652,979 | 1.66% |
| 2025-11-12 | 25.75 | 26.37 | 25.73 | 25.97 | 25.54 | qfq | 1,179,161 | 30,575,738 | 0.46% |
| 2025-11-11 | 25.63 | 25.95 | 25.50 | 25.85 | 25.42 | qfq | 959,179 | 24,669,194 | 0.82% |
| 2025-11-10 | 24.83 | 25.77 | 24.70 | 25.64 | 25.22 | qfq | 1,528,753 | 38,852,030 | 3.26% |
| 2025-11-07 | 24.83 | 25.17 | 24.80 | 24.83 | 24.42 | qfq | 502,740 | 12,525,331 | -0.56% |
| 2025-11-06 | 25.52 | 25.58 | 24.97 | 24.97 | 24.56 | qfq | 775,839 | 19,473,358 | 0.04% |
| 2025-11-05 | 24.71 | 25.15 | 24.50 | 24.96 | 24.55 | qfq | 797,820 | 19,895,305 | 0.85% |
| 2025-11-04 | 24.62 | 24.88 | 24.45 | 24.75 | 24.34 | qfq | 780,886 | 19,262,410 | 0.00% |
| 2025-11-03 | 24.55 | 24.84 | 24.48 | 24.75 | 24.34 | qfq | 713,555 | 17,604,358 | 0.98% |
| 2025-10-31 | 24.00 | 24.65 | 23.94 | 24.51 | 24.11 | qfq | 1,038,415 | 25,428,187 | 1.70% |
| 2025-10-30 | 24.45 | 24.53 | 24.10 | 24.10 | 23.70 | qfq | 1,171,834 | 28,415,347 | -1.35% |
| 2025-10-29 | 25.19 | 25.28 | 24.29 | 24.43 | 24.03 | qfq | 1,990,975 | 48,764,672 | -3.59% |
| 2025-10-28 | 25.31 | 25.63 | 25.25 | 25.34 | 24.92 | qfq | 686,860 | 17,470,337 | -0.35% |
| 2025-10-27 | 25.16 | 25.63 | 25.16 | 25.43 | 25.01 | qfq | 929,848 | 23,639,059 | 0.87% |
| 2025-10-24 | 25.92 | 25.92 | 25.12 | 25.21 | 24.80 | qfq | 801,692 | 20,292,675 | -0.32% |
| 2025-10-23 | 24.95 | 25.29 | 24.81 | 25.29 | 24.87 | qfq | 587,480 | 14,715,859 | 1.04% |
| 2025-10-22 | 25.27 | 25.46 | 25.01 | 25.03 | 24.62 | qfq | 695,849 | 17,579,480 | -1.03% |
| 2025-10-21 | 25.19 | 25.35 | 24.85 | 25.29 | 24.87 | qfq | 705,483 | 17,711,685 | 0.84% |
| 2025-10-20 | 24.84 | 25.10 | 24.76 | 25.08 | 24.67 | qfq | 531,102 | 13,241,285 | 1.21% |
| 2025-10-17 | 25.19 | 25.24 | 24.75 | 24.78 | 24.37 | qfq | 637,332 | 15,936,937 | -1.16% |
| 2025-10-16 | 25.56 | 25.78 | 25.06 | 25.07 | 24.66 | qfq | 857,099 | 21,679,887 | -1.92% |
| 2025-10-15 | 25.48 | 25.63 | 25.13 | 25.56 | 25.14 | qfq | 936,610 | 23,875,951 | 1.23% |
| 2025-10-14 | 24.98 | 25.55 | 24.98 | 25.25 | 24.83 | qfq | 1,023,517 | 25,842,708 | 0.88% |
| 2025-10-13 | 24.30 | 25.24 | 24.30 | 25.03 | 24.62 | qfq | 1,043,734 | 26,036,709 | -2.72% |
| 2025-10-10 | 25.35 | 26.25 | 24.89 | 25.73 | 25.31 | qfq | 2,139,686 | 55,032,804 | 3.42% |
| 2025-10-09 | 24.98 | 25.00 | 24.51 | 24.88 | 24.47 | qfq | 831,904 | 20,615,973 | 0.28% |
| 2025-09-30 | 24.85 | 25.14 | 24.69 | 24.81 | 24.40 | qfq | 760,060 | 18,890,680 | -0.40% |
| 2025-09-29 | 24.85 | 25.00 | 24.37 | 24.91 | 24.50 | qfq | 852,160 | 21,074,186 | 0.24% |
| 2025-09-26 | 24.76 | 25.15 | 24.55 | 24.85 | 24.44 | qfq | 759,360 | 18,889,174 | 0.00% |
| 2025-09-25 | 25.20 | 25.54 | 24.85 | 24.85 | 24.44 | qfq | 985,694 | 24,804,878 | -1.39% |
| 2025-09-24 | 25.00 | 25.31 | 24.88 | 25.20 | 24.79 | qfq | 753,170 | 18,960,533 | 0.44% |
| 2025-09-23 | 25.55 | 25.56 | 24.45 | 25.09 | 24.68 | qfq | 1,318,040 | 32,833,288 | -1.76% |
| 2025-09-22 | 26.12 | 26.33 | 25.28 | 25.54 | 25.12 | qfq | 1,013,164 | 25,867,772 | -1.88% |
| 2025-09-19 | 25.93 | 26.15 | 25.64 | 26.03 | 25.60 | qfq | 1,005,620 | 26,039,774 | 0.23% |
| 2025-09-18 | 26.81 | 26.95 | 25.88 | 25.97 | 25.54 | qfq | 2,032,844 | 53,741,441 | -3.06% |
| 2025-09-17 | 27.20 | 27.35 | 26.70 | 26.79 | 26.35 | qfq | 1,558,590 | 42,038,562 | -1.47% |
| 2025-09-16 | 27.08 | 27.23 | 26.73 | 27.19 | 26.74 | qfq | 1,663,581 | 44,851,741 | -0.29% |
| 2025-09-15 | 26.90 | 27.38 | 26.66 | 27.27 | 26.82 | qfq | 2,263,610 | 61,381,834 | 1.45% |
| 2025-09-12 | 26.56 | 27.76 | 26.56 | 26.88 | 26.44 | qfq | 2,916,004 | 78,988,999 | 0.71% |
| 2025-09-11 | 26.67 | 26.78 | 26.25 | 26.69 | 26.25 | qfq | 1,573,170 | 41,622,522 | -0.34% |
| 2025-09-10 | 26.28 | 26.86 | 26.28 | 26.78 | 26.34 | qfq | 1,912,370 | 50,975,882 | 1.36% |
| 2025-09-09 | 26.44 | 26.56 | 26.21 | 26.42 | 25.99 | qfq | 1,194,160 | 31,487,408 | 0.00% |
| 2025-09-08 | 26.40 | 26.65 | 26.19 | 26.42 | 25.99 | qfq | 1,668,648 | 44,105,822 | 0.08% |
| 2025-09-05 | 25.78 | 26.59 | 25.60 | 26.40 | 25.97 | qfq | 2,605,924 | 68,263,149 | 2.21% |
| 2025-09-04 | 25.02 | 26.18 | 25.00 | 25.83 | 25.41 | qfq | 2,241,159 | 57,566,795 | 3.24% |
| 2025-09-03 | 26.00 | 26.08 | 24.88 | 25.02 | 24.61 | qfq | 1,621,864 | 41,161,700 | -2.83% |
| 2025-09-02 | 26.10 | 26.20 | 25.43 | 25.75 | 25.33 | qfq | 1,598,539 | 41,116,823 | -1.42% |
| 2025-09-01 | 25.82 | 26.48 | 25.82 | 26.12 | 25.69 | qfq | 1,697,210 | 44,592,173 | 0.73% |
| 2025-08-29 | 26.00 | 26.59 | 25.51 | 25.93 | 25.50 | qfq | 2,244,088 | 58,691,637 | -1.74% |
| 2025-08-28 | 26.75 | 27.10 | 25.50 | 26.39 | 25.96 | qfq | 2,583,101 | 67,800,858 | -1.35% |
| 2025-08-27 | 27.48 | 27.48 | 26.70 | 26.75 | 26.31 | qfq | 2,268,055 | 61,367,979 | -2.37% |
| 2025-08-26 | 27.32 | 27.61 | 27.14 | 27.40 | 26.95 | qfq | 2,341,271 | 64,281,274 | -0.22% |
| 2025-08-25 | 27.00 | 27.70 | 26.86 | 27.46 | 27.01 | qfq | 3,106,721 | 84,820,201 | 2.31% |
| 2025-08-22 | 27.00 | 27.04 | 26.67 | 26.84 | 26.40 | qfq | 1,778,306 | 47,648,498 | -0.78% |
| 2025-08-21 | 27.48 | 27.51 | 26.97 | 27.05 | 26.61 | qfq | 2,620,482 | 71,339,753 | -1.06% |
| 2025-08-20 | 26.85 | 27.86 | 26.55 | 27.34 | 26.89 | qfq | 3,856,912 | 104,959,107 | 1.64% |
| 2025-08-19 | 26.83 | 26.99 | 26.61 | 26.90 | 26.46 | qfq | 1,851,171 | 49,714,103 | 0.26% |
| 2025-08-18 | 26.30 | 26.90 | 26.25 | 26.83 | 26.39 | qfq | 2,007,200 | 53,528,531 | 1.98% |
| 2025-08-15 | 26.11 | 26.38 | 25.91 | 26.31 | 25.88 | qfq | 1,251,000 | 32,823,907 | 1.04% |
| 2025-08-14 | 26.62 | 26.75 | 26.00 | 26.04 | 25.61 | qfq | 1,788,650 | 47,150,449 | -2.18% |
| 2025-08-13 | 26.93 | 26.93 | 26.37 | 26.62 | 26.18 | qfq | 1,491,000 | 39,576,585 | -0.56% |
| 2025-08-12 | 26.94 | 26.95 | 26.55 | 26.77 | 26.33 | qfq | 1,508,810 | 40,356,967 | -0.34% |
| 2025-08-11 | 26.77 | 27.01 | 26.74 | 26.86 | 26.42 | qfq | 2,013,093 | 54,068,886 | 0.22% |
| 2025-08-08 | 26.79 | 26.88 | 26.37 | 26.80 | 26.36 | qfq | 1,631,170 | 43,448,791 | 0.04% |
| 2025-08-07 | 26.55 | 26.91 | 26.44 | 26.79 | 26.35 | qfq | 2,253,539 | 60,258,171 | 0.90% |
| 2025-08-06 | 26.40 | 26.86 | 26.22 | 26.55 | 26.11 | qfq | 1,739,709 | 46,085,762 | 0.61% |
| 2025-08-05 | 26.16 | 26.40 | 26.01 | 26.39 | 25.96 | qfq | 1,545,410 | 40,645,822 | 1.27% |
| 2025-08-04 | 25.93 | 26.24 | 25.78 | 26.06 | 25.63 | qfq | 1,159,380 | 30,212,749 | 0.04% |
| 2025-08-01 | 25.74 | 26.07 | 25.74 | 26.05 | 25.62 | qfq | 1,161,402 | 30,179,898 | 1.05% |
| 2025-07-31 | 26.33 | 26.40 | 25.72 | 25.78 | 25.36 | qfq | 2,092,012 | 54,357,693 | -2.35% |
| 2025-07-30 | 26.33 | 26.82 | 26.00 | 26.40 | 25.97 | qfq | 2,742,475 | 72,128,280 | 0.00% |
| 2025-07-29 | 27.48 | 27.57 | 26.31 | 26.40 | 25.97 | qfq | 3,392,630 | 90,645,670 | -0.41% |
| 2025-07-28 | 26.33 | 26.52 | 26.25 | 26.51 | 26.07 | qfq | 1,521,350 | 40,168,139 | 0.49% |
| 2025-07-25 | 26.23 | 26.45 | 26.10 | 26.38 | 25.95 | qfq | 1,421,270 | 37,412,908 | 0.53% |
| 2025-07-24 | 26.01 | 26.27 | 25.90 | 26.24 | 25.81 | qfq | 1,355,870 | 35,512,153 | 0.92% |
| 2025-07-23 | 26.29 | 26.42 | 26.00 | 26.00 | 25.57 | qfq | 1,487,340 | 39,009,600 | -1.10% |
| 2025-07-22 | 26.38 | 26.65 | 26.10 | 26.29 | 25.86 | qfq | 1,991,440 | 52,345,421 | -0.98% |
| 2025-07-21 | 26.34 | 26.55 | 26.13 | 26.55 | 26.11 | qfq | 1,852,040 | 48,867,073 | 0.87% |
| 2025-07-18 | 26.45 | 26.54 | 26.25 | 26.32 | 25.89 | qfq | 1,748,680 | 46,059,460 | -0.83% |
| 2025-07-17 | 26.33 | 26.93 | 26.25 | 26.54 | 26.10 | qfq | 2,429,070 | 64,528,651 | 0.57% |
| 2025-07-16 | 26.26 | 26.58 | 26.19 | 26.39 | 25.96 | qfq | 2,523,060 | 66,511,554 | 0.34% |
| 2025-07-15 | 26.70 | 26.84 | 25.90 | 26.30 | 25.87 | qfq | 4,187,608 | 110,084,058 | -2.27% |
| 2025-07-14 | 27.00 | 27.60 | 26.85 | 26.91 | 26.47 | qfq | 3,820,768 | 103,579,285 | 0.22% |
| 2025-07-11 | 27.15 | 27.33 | 26.66 | 26.85 | 26.41 | qfq | 4,395,309 | 118,219,828 | -0.26% |
| 2025-07-10 | 27.87 | 28.15 | 26.78 | 26.92 | 26.48 | qfq | 7,533,081 | 204,547,344 | -6.40% |
| 2025-07-09 | 27.50 | 29.50 | 27.50 | 28.76 | 28.29 | qfq | 9,215,968 | 262,060,433 | -0.14% |
| 2025-07-08 | 33.03 | 33.03 | 28.54 | 28.80 | 28.33 | qfq | 14,033,757 | 422,888,338 | -1.77% |
| 2025-07-07 | 29.00 | 29.32 | 29.00 | 29.32 | 28.84 | qfq | 6,809,218 | 199,408,466 | 20.02% |
| 2025-07-04 | 24.54 | 24.64 | 24.31 | 24.43 | 24.03 | qfq | 956,010 | 23,344,577 | -0.69% |
| 2025-07-03 | 24.65 | 24.82 | 24.49 | 24.60 | 24.20 | qfq | 801,260 | 19,712,326 | -0.69% |
| 2025-07-02 | 24.55 | 24.84 | 24.44 | 24.77 | 24.36 | qfq | 1,173,560 | 28,929,477 | 0.45% |
| 2025-07-01 | 24.62 | 24.99 | 24.50 | 24.66 | 24.25 | qfq | 1,426,000 | 35,259,055 | 0.20% |
| 2025-06-30 | 24.24 | 24.71 | 23.88 | 24.61 | 24.21 | qfq | 1,528,270 | 37,245,605 | 2.07% |
| 2025-06-27 | 24.15 | 24.74 | 23.91 | 24.11 | 23.71 | qfq | 1,354,860 | 32,823,339 | 0.58% |
| 2025-06-26 | 23.99 | 24.20 | 23.76 | 23.97 | 23.58 | qfq | 1,164,960 | 27,950,450 | 0.38% |
| 2025-06-25 | 24.08 | 24.19 | 23.59 | 23.88 | 23.49 | qfq | 982,280 | 23,425,388 | 0.21% |
| 2025-06-24 | 23.50 | 23.86 | 23.23 | 23.83 | 23.44 | qfq | 833,890 | 19,707,459 | 2.27% |
| 2025-06-23 | 23.07 | 23.36 | 22.95 | 23.30 | 22.92 | qfq | 1,081,780 | 25,080,428 | -0.04% |
| 2025-06-20 | 23.58 | 23.70 | 23.18 | 23.31 | 22.93 | qfq | 1,164,760 | 27,286,963 | -1.31% |
| 2025-06-19 | 23.86 | 23.94 | 23.27 | 23.62 | 23.23 | qfq | 1,053,100 | 24,790,211 | -1.13% |
| 2025-06-18 | 24.02 | 24.12 | 23.60 | 23.89 | 23.50 | qfq | 950,080 | 22,637,416 | -1.04% |
| 2025-06-17 | 24.34 | 24.88 | 24.01 | 24.14 | 23.74 | qfq | 1,006,960 | 24,451,916 | -0.82% |
| 2025-06-16 | 23.84 | 24.37 | 23.84 | 24.34 | 23.94 | qfq | 1,101,880 | 26,692,465 | 1.54% |
| 2025-06-13 | 24.88 | 25.06 | 23.88 | 23.97 | 23.58 | qfq | 2,304,190 | 56,022,616 | -4.50% |
| 2025-06-12 | 25.39 | 25.61 | 25.00 | 25.10 | 24.69 | qfq | 1,931,610 | 48,702,182 | -1.14% |
| 2025-06-11 | 25.25 | 25.63 | 25.11 | 25.39 | 24.97 | qfq | 1,600,480 | 40,567,166 | 0.36% |
| 2025-06-10 | 25.91 | 26.01 | 24.92 | 25.30 | 24.88 | qfq | 2,879,220 | 73,225,458 | -1.94% |
| 2025-06-09 | 25.50 | 25.98 | 25.15 | 25.80 | 25.38 | qfq | 2,665,330 | 68,417,763 | 1.57% |
| 2025-06-06 | 26.19 | 26.47 | 25.09 | 25.40 | 24.98 | qfq | 3,532,681 | 90,588,089 | -2.64% |
| 2025-06-05 | 26.29 | 27.25 | 26.00 | 26.09 | 25.66 | qfq | 5,102,510 | 135,425,997 | -1.92% |
| 2025-06-04 | 24.99 | 27.57 | 24.78 | 26.60 | 26.16 | qfq | 6,268,160 | 164,870,491 | 6.06% |
| 2025-06-03 | 24.35 | 25.08 | 24.08 | 25.08 | 24.67 | qfq | 2,286,080 | 56,541,401 | 2.87% |
| 2025-05-30 | 24.91 | 25.30 | 24.25 | 24.38 | 23.98 | qfq | 2,228,370 | 54,672,847 | -3.94% |
| 2025-05-29 | 24.98 | 25.44 | 24.42 | 25.38 | 24.96 | qfq | 3,313,590 | 82,808,276 | 0.51% |
| 2025-05-28 | 24.60 | 25.56 | 24.20 | 25.25 | 24.83 | qfq | 4,206,670 | 105,239,973 | 1.90% |
| 2025-05-27 | 24.49 | 25.37 | 24.12 | 24.78 | 24.37 | qfq | 3,420,020 | 84,839,742 | -27.12% |
| 2025-05-26 | 33.22 | 34.12 | 33.08 | 34.00 | 23.64 | qfq | 754,900 | 25,361,098 | 2.35% |
| 2025-05-23 | 33.70 | 33.83 | 33.06 | 33.22 | 23.09 | qfq | 862,100 | 28,805,431 | -1.42% |
| 2025-05-22 | 34.76 | 35.09 | 33.64 | 33.70 | 23.43 | qfq | 1,001,350 | 34,171,620 | -2.38% |
| 2025-05-21 | 35.08 | 35.96 | 34.50 | 34.52 | 24.00 | qfq | 1,332,999 | 46,658,531 | -1.43% |
| 2025-05-20 | 33.90 | 35.34 | 33.81 | 35.02 | 24.35 | qfq | 1,906,200 | 66,258,453 | 3.30% |
| 2025-05-19 | 33.28 | 34.09 | 33.12 | 33.90 | 23.57 | qfq | 905,150 | 30,505,715 | 1.83% |
| 2025-05-16 | 33.22 | 33.48 | 32.80 | 33.29 | 23.14 | qfq | 797,949 | 26,474,131 | -0.33% |
| 2025-05-15 | 32.83 | 33.50 | 32.50 | 33.40 | 23.22 | qfq | 1,114,400 | 37,022,827 | 1.89% |
| 2025-05-14 | 32.93 | 32.98 | 32.47 | 32.78 | 22.79 | qfq | 704,100 | 22,997,869 | -0.27% |
| 2025-05-13 | 33.50 | 33.84 | 32.81 | 32.87 | 22.85 | qfq | 852,450 | 28,208,013 | -0.96% |
| 2025-05-12 | 33.37 | 33.62 | 33.01 | 33.19 | 23.07 | qfq | 933,800 | 31,022,602 | -0.57% |
| 2025-05-09 | 33.68 | 34.13 | 33.35 | 33.38 | 23.21 | qfq | 1,126,500 | 37,879,992 | -1.27% |
| 2025-05-08 | 35.18 | 35.49 | 33.45 | 33.81 | 23.50 | qfq | 1,815,850 | 61,630,989 | -0.68% |
| 2025-05-07 | 34.56 | 34.76 | 33.41 | 34.04 | 23.66 | qfq | 1,368,392 | 46,549,394 | 0.35% |
| 2025-05-06 | 33.10 | 34.97 | 33.10 | 33.92 | 23.58 | qfq | 1,371,692 | 46,257,679 | 4.40% |
| 2025-04-30 | 32.18 | 33.50 | 32.01 | 32.49 | 22.59 | qfq | 1,249,300 | 41,028,713 | 1.44% |
| 2025-04-29 | 31.36 | 32.39 | 31.36 | 32.03 | 22.27 | qfq | 1,416,250 | 45,422,293 | 1.10% |
| 2025-04-28 | 33.60 | 33.60 | 31.50 | 31.68 | 22.02 | qfq | 3,122,350 | 100,014,963 | -10.41% |
| 2025-04-25 | 36.01 | 36.28 | 35.01 | 35.36 | 24.58 | qfq | 2,292,450 | 81,319,065 | -2.59% |
| 2025-04-24 | 37.19 | 37.94 | 35.77 | 36.30 | 25.24 | qfq | 3,487,050 | 127,638,318 | 2.46% |
| 2025-04-23 | 36.25 | 36.25 | 35.13 | 35.43 | 24.63 | qfq | 1,692,050 | 60,070,393 | -2.26% |
| 2025-04-22 | 36.08 | 36.65 | 35.85 | 36.25 | 25.20 | qfq | 2,019,250 | 73,164,651 | 0.14% |
| 2025-04-21 | 34.99 | 36.36 | 34.99 | 36.20 | 25.17 | qfq | 1,942,800 | 69,797,261 | 1.74% |
| 2025-04-18 | 36.10 | 36.94 | 35.29 | 35.58 | 24.74 | qfq | 2,160,050 | 77,463,144 | -2.97% |
| 2025-04-17 | 35.40 | 37.06 | 34.97 | 36.67 | 25.49 | qfq | 3,833,700 | 139,510,720 | 2.63% |
| 2025-04-16 | 35.11 | 36.10 | 34.97 | 35.73 | 24.84 | qfq | 2,231,341 | 79,305,113 | 0.08% |
| 2025-04-15 | 35.55 | 36.35 | 35.20 | 35.70 | 24.82 | qfq | 2,998,391 | 107,316,821 | -0.61% |
| 2025-04-14 | 34.21 | 35.96 | 34.21 | 35.92 | 24.97 | qfq | 2,860,350 | 101,398,565 | 4.72% |
| 2025-04-11 | 34.77 | 35.05 | 33.90 | 34.30 | 23.85 | qfq | 2,222,799 | 76,437,259 | -2.42% |
| 2025-04-10 | 33.50 | 36.07 | 33.50 | 35.15 | 24.44 | qfq | 3,120,600 | 108,924,008 | 5.08% |
| 2025-04-09 | 32.00 | 33.55 | 30.56 | 33.45 | 23.25 | qfq | 2,216,550 | 71,524,654 | 1.80% |
| 2025-04-08 | 30.50 | 32.87 | 30.50 | 32.86 | 22.84 | qfq | 2,463,850 | 78,835,610 | 9.53% |
| 2025-04-07 | 33.20 | 33.58 | 29.56 | 30.00 | 20.86 | qfq | 2,202,950 | 69,422,929 | -13.82% |
| 2025-04-03 | 34.10 | 35.01 | 33.95 | 34.81 | 24.20 | qfq | 1,229,750 | 42,673,411 | 1.61% |
| 2025-04-02 | 34.15 | 34.61 | 33.92 | 34.26 | 23.82 | qfq | 679,500 | 23,351,579 | 0.32% |
| 2025-04-01 | 33.94 | 34.50 | 33.44 | 34.15 | 23.74 | qfq | 924,700 | 31,672,160 | 0.98% |
| 2025-03-31 | 33.89 | 34.34 | 33.10 | 33.82 | 23.51 | qfq | 1,147,600 | 38,549,050 | -1.02% |
| 2025-03-28 | 34.70 | 35.34 | 34.17 | 34.17 | 23.75 | qfq | 1,334,549 | 46,117,014 | -2.23% |
| 2025-03-27 | 34.89 | 35.53 | 34.57 | 34.95 | 24.30 | qfq | 1,341,950 | 46,924,630 | 0.40% |
| 2025-03-26 | 34.62 | 35.04 | 34.50 | 34.81 | 24.20 | qfq | 1,150,000 | 40,005,441 | -0.49% |
| 2025-03-25 | 34.46 | 35.07 | 33.90 | 34.98 | 24.32 | qfq | 1,847,050 | 63,789,939 | 1.42% |
| 2025-03-24 | 34.47 | 35.09 | 33.67 | 34.49 | 23.98 | qfq | 1,550,465 | 53,375,038 | -0.89% |
| 2025-03-21 | 35.92 | 35.92 | 34.69 | 34.80 | 24.19 | qfq | 2,142,400 | 75,295,562 | -3.20% |
| 2025-03-20 | 36.51 | 36.95 | 35.78 | 35.95 | 24.99 | qfq | 1,858,641 | 67,256,054 | -1.64% |
| 2025-03-19 | 37.15 | 37.53 | 36.27 | 36.55 | 25.41 | qfq | 2,334,199 | 85,590,403 | -2.64% |
| 2025-03-18 | 36.79 | 38.20 | 36.79 | 37.54 | 26.10 | qfq | 4,304,633 | 161,268,233 | 2.04% |
| 2025-03-17 | 36.71 | 37.45 | 36.65 | 36.79 | 25.58 | qfq | 4,642,209 | 171,284,482 | -2.26% |
| 2025-03-14 | 35.36 | 38.37 | 35.31 | 37.64 | 26.17 | qfq | 6,956,483 | 258,136,967 | 7.54% |
| 2025-03-13 | 35.22 | 35.50 | 34.76 | 35.00 | 24.33 | qfq | 1,663,250 | 58,364,218 | -1.05% |
| 2025-03-12 | 35.01 | 35.49 | 34.88 | 35.37 | 24.59 | qfq | 2,400,209 | 84,445,780 | 1.17% |
| 2025-03-11 | 35.00 | 35.00 | 34.46 | 34.96 | 24.30 | qfq | 1,861,191 | 64,570,616 | -0.43% |
| 2025-03-10 | 35.05 | 35.41 | 34.86 | 35.11 | 24.41 | qfq | 2,041,799 | 71,558,263 | -0.34% |
| 2025-03-07 | 35.39 | 35.68 | 34.77 | 35.23 | 24.49 | qfq | 3,434,399 | 120,711,442 | -1.76% |
| 2025-03-06 | 35.03 | 35.87 | 34.86 | 35.86 | 24.93 | qfq | 4,490,910 | 158,700,896 | 2.69% |
| 2025-03-05 | 34.93 | 35.09 | 34.45 | 34.92 | 24.28 | qfq | 3,647,557 | 126,922,109 | 0.00% |
| 2025-03-04 | 35.80 | 35.88 | 34.55 | 34.92 | 24.28 | qfq | 4,377,851 | 152,572,469 | -2.97% |
| 2025-03-03 | 38.50 | 39.20 | 35.82 | 35.99 | 25.02 | qfq | 7,063,378 | 261,320,274 | -10.25% |
| 2025-02-28 | 40.00 | 42.64 | 39.15 | 40.10 | 27.88 | qfq | 10,405,434 | 425,515,543 | 4.43% |
| 2025-02-27 | 32.50 | 38.40 | 32.50 | 38.40 | 26.70 | qfq | 6,647,731 | 245,135,510 | 20.00% |
| 2025-02-26 | 31.54 | 32.08 | 31.48 | 32.00 | 22.25 | qfq | 1,041,375 | 33,085,488 | 1.43% |
| 2025-02-25 | 32.14 | 32.40 | 31.31 | 31.55 | 21.93 | qfq | 1,049,336 | 33,227,261 | -0.47% |
| 2025-02-24 | 31.01 | 31.79 | 31.01 | 31.70 | 22.04 | qfq | 1,192,816 | 37,467,497 | 2.19% |
| 2025-02-21 | 31.13 | 31.20 | 30.48 | 31.02 | 21.57 | qfq | 757,550 | 23,335,599 | -0.29% |
| 2025-02-20 | 30.59 | 31.28 | 30.59 | 31.11 | 21.63 | qfq | 714,600 | 22,213,086 | 1.30% |
| 2025-02-19 | 30.02 | 30.79 | 30.02 | 30.71 | 21.35 | qfq | 593,850 | 18,091,054 | 1.22% |
| 2025-02-18 | 31.26 | 31.26 | 30.24 | 30.34 | 21.09 | qfq | 646,900 | 19,887,635 | -2.91% |
| 2025-02-17 | 30.65 | 31.55 | 30.65 | 31.25 | 21.72 | qfq | 757,651 | 23,583,950 | 1.99% |
| 2025-02-14 | 30.89 | 31.08 | 30.50 | 30.64 | 21.30 | qfq | 510,150 | 15,705,279 | -0.81% |
| 2025-02-13 | 31.31 | 31.37 | 30.80 | 30.89 | 21.47 | qfq | 631,050 | 19,592,448 | -1.22% |
| 2025-02-12 | 31.30 | 31.38 | 30.88 | 31.27 | 21.74 | qfq | 706,251 | 21,963,227 | -0.03% |
| 2025-02-11 | 31.69 | 31.69 | 30.90 | 31.28 | 21.75 | qfq | 624,400 | 19,447,468 | -0.67% |
| 2025-02-10 | 31.19 | 31.49 | 30.80 | 31.49 | 21.89 | qfq | 839,200 | 26,150,362 | 1.48% |
| 2025-02-07 | 30.58 | 31.40 | 30.46 | 31.03 | 21.57 | qfq | 800,525 | 24,798,821 | 1.57% |
| 2025-02-06 | 30.21 | 30.58 | 29.95 | 30.55 | 21.24 | qfq | 569,100 | 17,262,373 | 1.56% |
| 2025-02-05 | 30.30 | 30.69 | 29.86 | 30.08 | 20.91 | qfq | 515,600 | 15,504,684 | -0.73% |
| 2025-01-27 | 30.65 | 31.18 | 30.28 | 30.30 | 21.06 | qfq | 570,850 | 17,552,522 | -1.01% |
| 2025-01-24 | 30.16 | 30.64 | 29.99 | 30.61 | 21.28 | qfq | 542,950 | 16,471,926 | 1.22% |
| 2025-01-23 | 30.34 | 30.72 | 30.18 | 30.24 | 21.02 | qfq | 581,150 | 17,725,060 | 0.30% |
| 2025-01-22 | 30.34 | 30.64 | 30.01 | 30.15 | 20.96 | qfq | 430,600 | 13,031,654 | -1.70% |
| 2025-01-21 | 30.70 | 30.84 | 30.15 | 30.67 | 21.32 | qfq | 576,100 | 17,537,273 | 0.26% |
| 2025-01-20 | 30.40 | 30.82 | 30.07 | 30.59 | 21.27 | qfq | 605,400 | 18,504,080 | 1.39% |
| 2025-01-17 | 29.50 | 30.36 | 29.50 | 30.17 | 20.97 | qfq | 504,700 | 15,157,614 | 0.60% |
| 2025-01-16 | 30.17 | 30.74 | 29.68 | 29.99 | 20.85 | qfq | 630,650 | 18,987,557 | -0.20% |
| 2025-01-15 | 30.28 | 30.77 | 29.90 | 30.05 | 20.89 | qfq | 693,050 | 20,982,786 | -0.17% |
| 2025-01-14 | 28.80 | 30.25 | 28.72 | 30.10 | 20.93 | qfq | 773,201 | 23,016,452 | 3.94% |
| 2025-01-13 | 28.51 | 29.15 | 28.15 | 28.96 | 20.13 | qfq | 578,000 | 16,625,579 | 0.00% |
| 2025-01-10 | 29.90 | 29.90 | 28.96 | 28.96 | 20.13 | qfq | 438,800 | 12,917,535 | -3.14% |
| 2025-01-09 | 29.81 | 30.33 | 29.35 | 29.90 | 20.79 | qfq | 538,809 | 16,148,198 | 0.30% |
| 2025-01-08 | 29.60 | 30.17 | 28.88 | 29.81 | 20.72 | qfq | 771,100 | 22,842,903 | 0.00% |
| 2025-01-07 | 29.18 | 29.81 | 28.67 | 29.81 | 20.72 | qfq | 627,350 | 18,361,029 | 1.95% |
| 2025-01-06 | 29.83 | 30.17 | 28.29 | 29.24 | 20.33 | qfq | 929,450 | 27,219,357 | -2.11% |
| 2025-01-03 | 31.88 | 32.12 | 29.75 | 29.87 | 20.77 | qfq | 1,323,250 | 40,524,094 | -6.30% |
| 2025-01-02 | 31.99 | 33.50 | 31.68 | 31.88 | 22.16 | qfq | 1,296,150 | 42,238,434 | -0.99% |
| 2024-12-31 | 32.81 | 33.47 | 31.96 | 32.20 | 22.39 | qfq | 907,100 | 29,726,219 | -1.83% |
| 2024-12-30 | 33.21 | 33.44 | 32.43 | 32.80 | 22.80 | qfq | 930,851 | 30,571,285 | -2.21% |
| 2024-12-27 | 34.39 | 34.48 | 33.38 | 33.54 | 23.32 | qfq | 1,557,400 | 52,613,708 | -0.71% |
| 2024-12-26 | 32.52 | 33.78 | 32.52 | 33.78 | 23.48 | qfq | 1,000,819 | 33,307,699 | 2.99% |
| 2024-12-25 | 33.19 | 33.40 | 31.94 | 32.80 | 22.80 | qfq | 945,850 | 30,832,991 | -1.83% |
| 2024-12-24 | 32.85 | 33.44 | 32.50 | 33.41 | 23.23 | qfq | 847,000 | 28,073,151 | 1.74% |
| 2024-12-23 | 34.38 | 34.52 | 32.71 | 32.84 | 22.83 | qfq | 1,232,569 | 41,181,817 | -4.84% |
| 2024-12-20 | 33.97 | 35.34 | 33.97 | 34.51 | 23.99 | qfq | 1,288,100 | 44,878,702 | 1.77% |
| 2024-12-19 | 33.68 | 34.09 | 33.14 | 33.91 | 23.57 | qfq | 1,125,350 | 37,853,138 | -0.53% |
| 2024-12-18 | 34.54 | 34.74 | 33.73 | 34.09 | 23.70 | qfq | 1,327,700 | 45,307,860 | -1.45% |
| 2024-12-17 | 36.13 | 36.13 | 34.46 | 34.59 | 24.05 | qfq | 1,693,200 | 59,240,042 | -4.50% |
| 2024-12-16 | 37.22 | 37.82 | 35.79 | 36.22 | 25.18 | qfq | 2,310,160 | 84,887,574 | -2.58% |
| 2024-12-13 | 39.28 | 39.28 | 37.10 | 37.18 | 25.85 | qfq | 3,872,429 | 145,990,173 | -6.11% |
| 2024-12-12 | 36.80 | 39.90 | 36.50 | 39.60 | 27.53 | qfq | 5,636,379 | 214,566,750 | 9.09% |
| 2024-12-11 | 35.00 | 37.50 | 35.00 | 36.30 | 25.24 | qfq | 3,365,557 | 123,149,285 | 3.71% |
| 2024-12-10 | 36.00 | 38.46 | 34.90 | 35.00 | 24.33 | qfq | 3,533,769 | 128,070,116 | 2.34% |
| 2024-12-09 | 34.32 | 35.37 | 33.92 | 34.20 | 23.78 | qfq | 1,298,350 | 44,835,386 | -0.35% |
| 2024-12-06 | 34.37 | 34.53 | 33.87 | 34.32 | 23.86 | qfq | 1,106,850 | 37,876,034 | -0.38% |
| 2024-12-05 | 34.87 | 34.87 | 34.03 | 34.45 | 23.95 | qfq | 1,122,750 | 38,596,458 | -1.43% |
| 2024-12-04 | 34.64 | 35.94 | 34.10 | 34.95 | 24.30 | qfq | 1,816,175 | 63,870,432 | 0.26% |
| 2024-12-03 | 35.44 | 35.79 | 34.40 | 34.86 | 24.23 | qfq | 1,682,963 | 58,522,546 | -1.80% |
| 2024-12-02 | 35.01 | 36.20 | 34.61 | 35.50 | 24.68 | qfq | 2,981,057 | 106,070,406 | 1.43% |
| 2024-11-29 | 32.95 | 35.53 | 32.95 | 35.00 | 24.33 | qfq | 2,995,111 | 103,507,442 | 6.29% |
| 2024-11-28 | 33.02 | 33.53 | 32.81 | 32.93 | 22.89 | qfq | 1,068,356 | 35,410,858 | 0.06% |
| 2024-11-27 | 32.11 | 32.91 | 31.00 | 32.91 | 22.88 | qfq | 1,381,450 | 44,330,451 | 3.23% |
| 2024-11-26 | 31.67 | 32.50 | 31.66 | 31.88 | 22.16 | qfq | 845,950 | 27,185,525 | 0.69% |
| 2024-11-25 | 30.83 | 31.77 | 30.61 | 31.66 | 22.01 | qfq | 680,824 | 21,358,060 | 2.73% |
| 2024-11-22 | 32.49 | 32.75 | 30.65 | 30.82 | 21.43 | qfq | 1,073,124 | 34,092,556 | -5.55% |
| 2024-11-21 | 32.51 | 33.40 | 32.10 | 32.63 | 22.68 | qfq | 959,348 | 31,295,791 | 0.46% |
| 2024-11-20 | 32.27 | 32.62 | 31.70 | 32.48 | 22.58 | qfq | 797,861 | 25,719,516 | 1.09% |
| 2024-11-19 | 31.72 | 32.23 | 31.23 | 32.13 | 22.34 | qfq | 700,000 | 22,241,310 | 1.84% |
| 2024-11-18 | 33.00 | 33.73 | 31.40 | 31.55 | 21.93 | qfq | 1,116,500 | 35,924,563 | -4.39% |
| 2024-11-15 | 33.49 | 34.09 | 32.98 | 33.00 | 22.94 | qfq | 1,032,500 | 34,732,034 | -1.52% |
| 2024-11-14 | 35.01 | 35.01 | 33.48 | 33.51 | 23.30 | qfq | 1,656,598 | 56,710,340 | -5.61% |
| 2024-11-13 | 34.88 | 35.80 | 34.35 | 35.50 | 24.68 | qfq | 3,120,628 | 109,852,449 | 4.11% |
| 2024-11-12 | 34.32 | 34.93 | 33.69 | 34.10 | 23.71 | qfq | 1,758,088 | 60,478,271 | -0.70% |
| 2024-11-11 | 34.52 | 34.70 | 33.50 | 34.34 | 23.87 | qfq | 2,291,250 | 77,741,421 | -1.66% |
| 2024-11-08 | 35.70 | 36.25 | 34.22 | 34.92 | 24.28 | qfq | 3,369,213 | 117,780,591 | -0.23% |
| 2024-11-07 | 31.50 | 35.40 | 31.50 | 35.00 | 24.33 | qfq | 3,988,861 | 135,783,860 | 9.92% |
| 2024-11-06 | 31.52 | 32.23 | 31.41 | 31.84 | 22.14 | qfq | 1,080,550 | 34,381,492 | 1.24% |
| 2024-11-05 | 30.97 | 31.55 | 30.69 | 31.45 | 21.86 | qfq | 1,084,229 | 33,929,434 | 1.62% |
| 2024-11-04 | 30.38 | 31.08 | 30.09 | 30.95 | 21.52 | qfq | 1,176,654 | 36,049,494 | 1.24% |
| 2024-11-01 | 30.91 | 31.69 | 30.32 | 30.57 | 21.25 | qfq | 1,172,866 | 36,163,967 | -1.13% |
| 2024-10-31 | 30.87 | 31.29 | 30.61 | 30.92 | 21.50 | qfq | 787,200 | 24,329,663 | -0.03% |
| 2024-10-30 | 32.05 | 32.26 | 30.50 | 30.93 | 21.50 | qfq | 1,502,802 | 46,837,895 | -4.00% |
| 2024-10-29 | 33.31 | 33.95 | 32.03 | 32.22 | 22.40 | qfq | 890,900 | 29,123,793 | -2.45% |
| 2024-10-28 | 32.35 | 33.03 | 32.12 | 33.03 | 22.96 | qfq | 772,752 | 25,315,372 | 2.10% |
| 2024-10-25 | 32.20 | 32.59 | 32.08 | 32.35 | 22.49 | qfq | 547,700 | 17,692,305 | 0.87% |
| 2024-10-24 | 32.21 | 32.60 | 31.93 | 32.07 | 22.30 | qfq | 557,487 | 17,931,977 | -0.96% |
| 2024-10-23 | 33.20 | 33.20 | 32.10 | 32.38 | 22.51 | qfq | 869,328 | 28,231,553 | -1.88% |
| 2024-10-22 | 31.88 | 33.28 | 31.77 | 33.00 | 22.94 | qfq | 1,155,285 | 37,732,284 | 3.51% |
| 2024-10-21 | 31.59 | 32.45 | 31.42 | 31.88 | 22.16 | qfq | 836,750 | 26,688,443 | 0.92% |
| 2024-10-18 | 30.62 | 32.19 | 30.34 | 31.59 | 21.96 | qfq | 918,550 | 28,731,255 | 3.13% |
| 2024-10-17 | 30.51 | 31.21 | 30.51 | 30.63 | 21.29 | qfq | 561,600 | 17,346,375 | 0.46% |
| 2024-10-16 | 30.50 | 31.18 | 30.00 | 30.49 | 21.20 | qfq | 488,400 | 14,980,603 | -1.26% |
| 2024-10-15 | 31.27 | 32.09 | 30.86 | 30.88 | 21.47 | qfq | 803,850 | 25,262,073 | -2.25% |
| 2024-10-14 | 31.17 | 31.69 | 30.35 | 31.59 | 21.96 | qfq | 1,109,374 | 34,471,818 | 0.38% |
| 2024-10-11 | 31.39 | 33.41 | 30.86 | 31.47 | 21.88 | qfq | 1,436,453 | 46,304,819 | 0.16% |
| 2024-10-10 | 31.56 | 32.57 | 30.94 | 31.42 | 21.84 | qfq | 1,054,600 | 33,454,117 | 1.32% |
| 2024-10-09 | 34.02 | 34.50 | 31.01 | 31.01 | 21.56 | qfq | 1,845,950 | 60,608,179 | -13.86% |
| 2024-10-08 | 39.30 | 39.30 | 33.41 | 36.00 | 25.03 | qfq | 2,511,050 | 90,236,356 | 8.30% |
| 2024-09-30 | 30.45 | 33.83 | 29.81 | 33.24 | 23.11 | qfq | 2,103,621 | 66,826,007 | 12.49% |
| 2024-09-27 | 29.00 | 30.50 | 28.66 | 29.55 | 20.54 | qfq | 1,790,399 | 53,084,912 | 5.50% |
| 2024-09-26 | 26.11 | 28.02 | 26.06 | 28.01 | 19.47 | qfq | 932,950 | 25,497,350 | 7.48% |
| 2024-09-25 | 26.24 | 26.80 | 26.00 | 26.06 | 18.12 | qfq | 540,800 | 14,275,132 | 0.31% |
| 2024-09-24 | 25.05 | 25.99 | 24.99 | 25.98 | 18.06 | qfq | 393,700 | 10,064,849 | 4.84% |
| 2024-09-23 | 24.77 | 25.18 | 24.77 | 24.78 | 17.23 | qfq | 202,500 | 5,048,498 | -0.68% |
| 2024-09-20 | 25.30 | 25.47 | 24.42 | 24.95 | 17.35 | qfq | 319,496 | 8,008,128 | -1.46% |
| 2024-09-19 | 24.39 | 25.65 | 24.39 | 25.32 | 17.60 | qfq | 495,950 | 12,485,163 | 4.11% |
| 2024-09-18 | 25.00 | 25.05 | 24.05 | 24.32 | 16.91 | qfq | 531,700 | 12,914,095 | -2.95% |
| 2024-09-13 | 25.82 | 25.82 | 25.04 | 25.06 | 17.42 | qfq | 251,600 | 6,371,853 | -2.68% |
| 2024-09-12 | 25.46 | 26.20 | 25.32 | 25.75 | 17.90 | qfq | 392,500 | 10,115,371 | 1.18% |
| 2024-09-11 | 25.68 | 25.98 | 25.41 | 25.45 | 17.69 | qfq | 235,100 | 6,021,745 | -1.28% |
| 2024-09-10 | 25.92 | 26.24 | 25.53 | 25.78 | 17.92 | qfq | 255,100 | 6,581,054 | -1.04% |
| 2024-09-09 | 26.00 | 26.38 | 25.52 | 26.05 | 18.11 | qfq | 335,700 | 8,718,543 | 0.12% |
| 2024-09-06 | 26.91 | 27.05 | 25.93 | 26.02 | 18.09 | qfq | 516,650 | 13,609,946 | -3.27% |
| 2024-09-05 | 26.41 | 26.92 | 26.41 | 26.90 | 18.70 | qfq | 340,200 | 9,117,776 | 1.89% |
| 2024-09-04 | 26.60 | 27.11 | 26.36 | 26.40 | 18.35 | qfq | 390,300 | 10,383,649 | -1.93% |
| 2024-09-03 | 25.98 | 27.14 | 25.98 | 26.92 | 18.71 | qfq | 566,350 | 15,172,723 | 2.71% |
| 2024-09-02 | 26.72 | 27.10 | 26.21 | 26.21 | 18.22 | qfq | 504,146 | 13,389,871 | -1.84% |
| 2024-08-30 | 26.44 | 27.18 | 26.08 | 26.70 | 18.56 | qfq | 595,300 | 15,947,016 | 1.37% |
| 2024-08-29 | 26.11 | 26.88 | 25.82 | 26.34 | 18.31 | qfq | 480,450 | 12,599,799 | 2.37% |
| 2024-08-28 | 25.21 | 25.98 | 25.01 | 25.73 | 17.89 | qfq | 273,000 | 6,981,873 | 0.82% |
| 2024-08-27 | 25.13 | 26.09 | 25.13 | 25.52 | 17.74 | qfq | 307,450 | 7,904,567 | 0.24% |
| 2024-08-26 | 24.68 | 25.72 | 24.63 | 25.46 | 17.70 | qfq | 342,650 | 8,693,253 | 2.66% |
| 2024-08-23 | 24.90 | 25.39 | 24.60 | 24.80 | 17.24 | qfq | 431,100 | 10,716,728 | -2.21% |
| 2024-08-22 | 26.29 | 27.15 | 25.20 | 25.36 | 17.63 | qfq | 490,100 | 12,782,160 | -1.40% |
| 2024-08-21 | 25.78 | 25.95 | 25.40 | 25.72 | 17.88 | qfq | 240,700 | 6,179,026 | -0.69% |
| 2024-08-20 | 26.28 | 26.48 | 25.82 | 25.90 | 18.01 | qfq | 214,950 | 5,593,800 | -1.33% |
| 2024-08-19 | 26.20 | 26.61 | 26.03 | 26.25 | 18.25 | qfq | 212,050 | 5,586,247 | 0.19% |
| 2024-08-16 | 26.37 | 26.59 | 26.13 | 26.20 | 18.21 | qfq | 205,950 | 5,414,462 | -1.24% |
| 2024-08-15 | 26.18 | 26.72 | 25.93 | 26.53 | 18.44 | qfq | 358,150 | 9,434,693 | 1.41% |
| 2024-08-14 | 26.75 | 26.83 | 26.13 | 26.16 | 18.19 | qfq | 279,250 | 7,361,827 | -2.21% |
| 2024-08-13 | 26.30 | 26.75 | 26.02 | 26.75 | 18.60 | qfq | 248,550 | 6,580,505 | 1.36% |
| 2024-08-12 | 26.75 | 26.84 | 26.01 | 26.39 | 18.35 | qfq | 256,200 | 6,799,281 | -1.35% |
| 2024-08-09 | 27.27 | 27.38 | 26.73 | 26.75 | 18.60 | qfq | 324,200 | 8,748,984 | -2.12% |
| 2024-08-08 | 26.68 | 27.55 | 26.56 | 27.33 | 19.00 | qfq | 574,850 | 15,638,949 | 1.71% |
| 2024-08-07 | 27.23 | 27.36 | 26.77 | 26.87 | 18.68 | qfq | 394,000 | 10,619,031 | -1.86% |
| 2024-08-06 | 26.73 | 27.50 | 26.49 | 27.38 | 19.03 | qfq | 666,550 | 18,059,033 | 3.01% |
| 2024-08-05 | 26.46 | 27.47 | 26.40 | 26.58 | 18.48 | qfq | 933,100 | 25,124,462 | 0.23% |
| 2024-08-02 | 26.46 | 27.06 | 26.40 | 26.52 | 18.44 | qfq | 504,912 | 13,536,645 | -0.64% |
| 2024-08-01 | 26.87 | 27.27 | 26.59 | 26.69 | 18.55 | qfq | 682,300 | 18,341,029 | -0.67% |
| 2024-07-31 | 25.93 | 27.18 | 25.90 | 26.87 | 18.68 | qfq | 845,300 | 22,505,610 | 2.44% |
| 2024-07-30 | 25.99 | 26.76 | 25.71 | 26.23 | 18.24 | qfq | 789,159 | 20,685,434 | 0.31% |
| 2024-07-29 | 26.28 | 26.67 | 25.55 | 26.15 | 18.18 | qfq | 772,850 | 20,077,203 | -1.02% |
| 2024-07-26 | 25.44 | 26.67 | 25.12 | 26.42 | 18.37 | qfq | 689,200 | 17,864,075 | 3.12% |
| 2024-07-25 | 25.05 | 25.92 | 24.57 | 25.62 | 17.81 | qfq | 472,200 | 12,022,220 | 1.14% |
| 2024-07-24 | 25.62 | 25.99 | 25.02 | 25.33 | 17.61 | qfq | 381,350 | 9,642,146 | -1.13% |
| 2024-07-23 | 26.30 | 26.37 | 25.61 | 25.62 | 17.81 | qfq | 307,000 | 7,974,461 | -2.59% |
| 2024-07-22 | 26.18 | 26.45 | 25.98 | 26.30 | 18.28 | qfq | 335,050 | 8,782,745 | -0.04% |
| 2024-07-19 | 25.84 | 26.43 | 25.62 | 26.31 | 18.29 | qfq | 335,650 | 8,758,031 | 2.14% |
| 2024-07-18 | 26.09 | 26.27 | 25.25 | 25.76 | 17.91 | qfq | 369,950 | 9,487,531 | -1.30% |
| 2024-07-17 | 25.94 | 26.42 | 25.80 | 26.10 | 18.14 | qfq | 405,100 | 10,564,023 | 1.32% |
| 2024-07-16 | 26.08 | 26.31 | 25.50 | 25.76 | 17.91 | qfq | 350,200 | 9,045,729 | -1.49% |
| 2024-07-15 | 26.64 | 26.64 | 25.97 | 26.15 | 18.18 | qfq | 423,100 | 11,070,995 | -2.02% |
| 2024-07-12 | 26.45 | 27.00 | 26.44 | 26.69 | 18.55 | qfq | 370,900 | 9,930,573 | 0.68% |
| 2024-07-11 | 25.79 | 26.78 | 25.71 | 26.51 | 18.43 | qfq | 509,960 | 13,428,977 | 4.25% |
| 2024-07-10 | 25.24 | 25.84 | 25.06 | 25.43 | 17.68 | qfq | 337,100 | 8,594,920 | -0.24% |
| 2024-07-09 | 24.65 | 25.56 | 24.37 | 25.49 | 17.72 | qfq | 590,900 | 14,731,505 | 3.11% |
| 2024-07-08 | 25.44 | 25.87 | 24.65 | 24.72 | 17.19 | qfq | 631,400 | 15,753,004 | -3.48% |
| 2024-07-05 | 25.80 | 25.85 | 25.43 | 25.61 | 17.80 | qfq | 439,600 | 11,259,854 | -0.74% |
| 2024-07-04 | 26.71 | 26.88 | 25.77 | 25.80 | 17.94 | qfq | 806,010 | 21,008,817 | -4.52% |
| 2024-07-03 | 27.11 | 28.37 | 26.80 | 27.02 | 18.78 | qfq | 847,350 | 23,326,734 | -0.63% |
| 2024-07-02 | 26.87 | 27.40 | 26.54 | 27.19 | 18.90 | qfq | 479,110 | 13,010,214 | 1.46% |
| 2024-07-01 | 26.01 | 28.31 | 25.86 | 26.80 | 18.63 | qfq | 842,300 | 22,227,679 | 2.52% |
| 2024-06-28 | 26.56 | 27.05 | 26.14 | 26.14 | 18.17 | qfq | 462,900 | 12,354,352 | -2.28% |
| 2024-06-27 | 26.73 | 27.63 | 26.73 | 26.75 | 18.60 | qfq | 501,509 | 13,554,388 | -1.73% |
| 2024-06-26 | 25.88 | 27.22 | 25.87 | 27.22 | 18.92 | qfq | 377,500 | 10,072,969 | 3.89% |
| 2024-06-25 | 26.37 | 26.66 | 25.76 | 26.20 | 18.21 | qfq | 402,912 | 10,601,787 | 1.95% |
| 2024-06-24 | 26.44 | 26.70 | 25.60 | 25.70 | 17.87 | qfq | 482,500 | 12,512,731 | -3.89% |
| 2024-06-21 | 27.02 | 27.17 | 26.52 | 26.74 | 18.59 | qfq | 376,050 | 10,112,813 | -1.15% |
| 2024-06-20 | 27.63 | 27.82 | 26.95 | 27.05 | 18.81 | qfq | 333,050 | 9,072,251 | -2.10% |
| 2024-06-19 | 27.65 | 27.85 | 27.41 | 27.63 | 19.21 | qfq | 299,200 | 8,279,506 | 0.51% |
| 2024-06-18 | 27.03 | 27.68 | 27.03 | 27.49 | 19.11 | qfq | 560,250 | 15,376,062 | 0.29% |
| 2024-06-17 | 27.99 | 28.01 | 27.33 | 27.41 | 19.06 | qfq | 618,400 | 17,043,875 | -2.80% |
| 2024-06-14 | 27.92 | 28.20 | 27.60 | 28.20 | 19.60 | qfq | 376,550 | 10,513,703 | 0.64% |
| 2024-06-13 | 28.30 | 28.54 | 27.80 | 28.02 | 19.20 | qfq | 450,000 | 12,629,943 | -0.04% |
| 2024-06-12 | 28.12 | 28.61 | 27.80 | 28.03 | 19.21 | qfq | 463,450 | 13,094,071 | -0.32% |
| 2024-06-11 | 28.00 | 28.55 | 27.30 | 28.12 | 19.27 | qfq | 579,650 | 16,173,687 | -1.68% |
| 2024-06-07 | 27.27 | 28.93 | 27.27 | 28.60 | 19.60 | qfq | 675,300 | 19,083,832 | 4.88% |
| 2024-06-06 | 28.64 | 28.93 | 27.10 | 27.27 | 18.69 | qfq | 679,950 | 18,861,207 | -4.78% |
| 2024-06-05 | 29.25 | 29.75 | 28.63 | 28.64 | 19.63 | qfq | 414,576 | 12,026,847 | -3.01% |
| 2024-06-04 | 29.81 | 30.09 | 28.98 | 29.53 | 20.24 | qfq | 496,500 | 14,574,611 | -1.37% |
| 2024-06-03 | 29.85 | 30.77 | 29.63 | 29.94 | 20.52 | qfq | 754,450 | 22,789,158 | -1.51% |
| 2024-05-31 | 30.05 | 30.48 | 29.89 | 30.40 | 20.83 | qfq | 325,050 | 9,830,628 | 1.16% |
| 2024-05-30 | 30.31 | 30.48 | 29.85 | 30.05 | 20.59 | qfq | 261,480 | 7,885,474 | -0.83% |
| 2024-05-29 | 30.59 | 30.80 | 30.01 | 30.30 | 20.76 | qfq | 279,450 | 8,496,465 | 0.73% |
| 2024-05-28 | 30.53 | 30.83 | 30.08 | 30.08 | 20.61 | qfq | 278,850 | 8,487,461 | -2.08% |
| 2024-05-27 | 30.55 | 31.09 | 29.99 | 30.72 | 21.05 | qfq | 463,250 | 14,038,079 | 0.33% |
| 2024-05-24 | 30.41 | 31.74 | 30.31 | 30.62 | 20.98 | qfq | 725,700 | 22,451,981 | 0.69% |
| 2024-05-23 | 31.25 | 31.46 | 30.21 | 30.41 | 20.84 | qfq | 479,100 | 14,694,154 | -3.49% |
| 2024-05-22 | 31.61 | 31.98 | 31.33 | 31.51 | 21.59 | qfq | 335,100 | 10,561,996 | -0.35% |
| 2024-05-21 | 31.90 | 32.45 | 31.50 | 31.62 | 21.67 | qfq | 494,800 | 15,693,710 | -0.69% |
| 2024-05-20 | 31.95 | 32.55 | 31.72 | 31.84 | 21.82 | qfq | 502,800 | 16,145,270 | -0.09% |
| 2024-05-17 | 31.95 | 32.14 | 31.39 | 31.87 | 21.84 | qfq | 378,700 | 12,008,190 | 0.38% |
| 2024-05-16 | 31.50 | 31.95 | 31.44 | 31.75 | 21.76 | qfq | 300,450 | 9,546,685 | 0.38% |
| 2024-05-15 | 31.24 | 31.96 | 31.11 | 31.63 | 21.68 | qfq | 353,300 | 11,185,379 | 0.70% |
| 2024-05-14 | 30.74 | 31.63 | 30.73 | 31.41 | 21.52 | qfq | 557,750 | 17,446,810 | 2.18% |
| 2024-05-13 | 31.48 | 31.64 | 30.56 | 30.74 | 21.07 | qfq | 785,680 | 24,287,900 | -3.61% |
| 2024-05-10 | 32.45 | 32.91 | 31.72 | 31.89 | 21.85 | qfq | 476,900 | 15,316,635 | -1.73% |
| 2024-05-09 | 32.08 | 32.68 | 31.72 | 32.45 | 22.24 | qfq | 698,300 | 22,597,980 | 1.41% |
| 2024-05-08 | 32.57 | 32.97 | 31.90 | 32.00 | 21.93 | qfq | 866,900 | 27,946,038 | -2.23% |
| 2024-05-07 | 32.64 | 33.15 | 32.37 | 32.73 | 22.43 | qfq | 856,930 | 27,972,667 | -0.67% |
| 2024-05-06 | 32.95 | 33.09 | 32.15 | 32.95 | 22.58 | qfq | 1,245,830 | 40,639,881 | 1.45% |
| 2024-04-30 | 31.50 | 32.92 | 31.15 | 32.48 | 22.26 | qfq | 1,294,199 | 41,922,962 | 2.72% |
| 2024-04-29 | 29.95 | 31.74 | 29.56 | 31.62 | 21.67 | qfq | 1,174,574 | 36,259,516 | 6.04% |
| 2024-04-26 | 28.98 | 29.84 | 28.48 | 29.82 | 20.44 | qfq | 1,245,130 | 36,696,671 | 3.51% |
| 2024-04-25 | 28.60 | 29.49 | 28.58 | 28.81 | 19.74 | qfq | 1,017,810 | 29,489,169 | -0.14% |
| 2024-04-24 | 28.77 | 29.38 | 28.27 | 28.85 | 19.77 | qfq | 1,773,052 | 50,961,624 | 7.05% |
| 2024-04-23 | 25.80 | 27.16 | 25.80 | 26.95 | 18.47 | qfq | 838,262 | 22,368,536 | 3.42% |
| 2024-04-22 | 26.21 | 26.71 | 25.28 | 26.06 | 17.86 | qfq | 889,450 | 23,110,644 | -1.29% |
| 2024-04-19 | 26.63 | 28.05 | 26.20 | 26.40 | 18.09 | qfq | 936,094 | 25,108,833 | 0.34% |
| 2024-04-18 | 26.35 | 26.96 | 25.60 | 26.31 | 18.03 | qfq | 745,600 | 19,644,908 | -0.79% |
| 2024-04-17 | 25.13 | 26.58 | 25.05 | 26.52 | 18.17 | qfq | 1,011,962 | 26,446,294 | 7.98% |
| 2024-04-16 | 27.50 | 27.65 | 24.56 | 24.56 | 16.83 | qfq | 1,182,820 | 30,298,423 | -12.03% |
| 2024-04-15 | 30.22 | 30.40 | 27.21 | 27.92 | 19.13 | qfq | 1,500,052 | 42,940,785 | -7.70% |
| 2024-04-12 | 29.55 | 31.25 | 28.84 | 30.25 | 20.73 | qfq | 1,530,070 | 45,977,398 | 2.27% |
| 2024-04-11 | 29.31 | 30.35 | 29.05 | 29.58 | 20.27 | qfq | 818,000 | 24,460,574 | 0.27% |
| 2024-04-10 | 30.55 | 31.08 | 29.39 | 29.50 | 20.22 | qfq | 1,116,199 | 33,591,318 | -4.00% |
| 2024-04-09 | 31.19 | 31.20 | 29.89 | 30.73 | 21.06 | qfq | 1,522,083 | 46,532,196 | -2.44% |
| 2024-04-08 | 32.65 | 34.65 | 31.15 | 31.50 | 21.59 | qfq | 2,112,144 | 68,604,606 | -4.66% |
| 2024-04-03 | 31.53 | 33.49 | 30.93 | 33.04 | 22.64 | qfq | 2,383,429 | 76,797,918 | 1.66% |
| 2024-04-02 | 30.39 | 33.52 | 30.03 | 32.50 | 22.27 | qfq | 2,875,333 | 90,890,103 | 7.08% |
| 2024-04-01 | 29.40 | 30.98 | 29.02 | 30.35 | 20.80 | qfq | 2,077,069 | 62,393,262 | 3.83% |
| 2024-03-29 | 28.78 | 29.95 | 28.70 | 29.23 | 20.03 | qfq | 1,794,050 | 52,398,483 | -2.79% |
| 2024-03-28 | 27.01 | 30.61 | 26.46 | 30.07 | 20.61 | qfq | 3,069,077 | 86,011,909 | 3.62% |
| 2024-03-27 | 26.55 | 31.86 | 26.50 | 29.02 | 19.89 | qfq | 3,068,196 | 92,645,116 | 9.30% |
| 2024-03-26 | 26.28 | 26.80 | 26.12 | 26.55 | 18.19 | qfq | 309,750 | 8,184,654 | 0.76% |
| 2024-03-25 | 27.08 | 27.14 | 26.31 | 26.35 | 18.06 | qfq | 370,897 | 9,892,714 | -3.09% |
| 2024-03-22 | 27.57 | 27.85 | 27.05 | 27.19 | 18.63 | qfq | 474,754 | 12,985,101 | -2.26% |
| 2024-03-21 | 27.90 | 28.15 | 27.34 | 27.82 | 19.06 | qfq | 471,550 | 13,089,465 | 0.04% |
| 2024-03-20 | 27.69 | 27.84 | 27.31 | 27.81 | 19.06 | qfq | 453,700 | 12,559,947 | 0.40% |
| 2024-03-19 | 28.31 | 28.31 | 27.62 | 27.70 | 18.98 | qfq | 763,497 | 21,335,282 | 0.25% |
| 2024-03-18 | 27.11 | 27.63 | 27.11 | 27.63 | 18.93 | qfq | 508,700 | 13,930,854 | 1.92% |
| 2024-03-15 | 26.82 | 27.20 | 26.75 | 27.11 | 18.58 | qfq | 412,150 | 11,138,314 | 1.08% |
| 2024-03-14 | 26.83 | 27.11 | 26.40 | 26.82 | 18.38 | qfq | 443,371 | 11,894,449 | -0.07% |
| 2024-03-13 | 27.30 | 27.37 | 26.73 | 26.84 | 18.39 | qfq | 574,150 | 15,474,038 | -1.65% |
| 2024-03-12 | 26.69 | 27.29 | 26.51 | 27.29 | 18.70 | qfq | 586,495 | 15,856,266 | 2.21% |
| 2024-03-11 | 26.08 | 26.72 | 25.86 | 26.70 | 18.30 | qfq | 543,200 | 14,336,645 | 2.34% |
| 2024-03-08 | 25.80 | 26.30 | 25.42 | 26.09 | 17.88 | qfq | 792,057 | 20,491,217 | 1.40% |
| 2024-03-07 | 26.06 | 26.49 | 25.71 | 25.73 | 17.63 | qfq | 406,050 | 10,605,580 | -1.34% |
| 2024-03-06 | 25.44 | 26.18 | 25.44 | 26.08 | 17.87 | qfq | 339,350 | 8,783,488 | 1.84% |
| 2024-03-05 | 26.30 | 26.40 | 25.54 | 25.61 | 17.55 | qfq | 363,000 | 9,397,443 | -2.62% |
| 2024-03-04 | 26.89 | 27.09 | 26.06 | 26.30 | 18.02 | qfq | 502,900 | 13,287,531 | -2.23% |
| 2024-03-01 | 26.81 | 27.06 | 26.45 | 26.90 | 18.43 | qfq | 501,550 | 13,434,981 | 0.00% |
| 2024-02-29 | 25.80 | 26.96 | 25.80 | 26.90 | 18.43 | qfq | 656,706 | 17,424,102 | 3.07% |
| 2024-02-28 | 28.09 | 28.56 | 26.04 | 26.10 | 17.89 | qfq | 1,155,400 | 31,591,215 | -6.69% |
| 2024-02-27 | 27.69 | 27.97 | 27.14 | 27.97 | 19.17 | qfq | 752,300 | 20,810,194 | 1.86% |
| 2024-02-26 | 27.15 | 27.74 | 26.90 | 27.46 | 18.82 | qfq | 1,051,590 | 28,725,550 | 1.14% |
| 2024-02-23 | 26.88 | 27.20 | 26.55 | 27.15 | 18.61 | qfq | 1,150,734 | 31,001,607 | 0.11% |
| 2024-02-22 | 27.00 | 27.30 | 26.14 | 27.12 | 18.58 | qfq | 1,797,594 | 47,847,940 | -0.91% |
| 2024-02-21 | 25.20 | 29.20 | 25.20 | 27.37 | 18.76 | qfq | 1,651,150 | 45,656,816 | 10.19% |
| 2024-02-20 | 24.60 | 24.92 | 24.11 | 24.84 | 17.02 | qfq | 320,050 | 7,850,324 | 1.14% |
| 2024-02-19 | 23.90 | 25.08 | 23.90 | 24.56 | 16.83 | qfq | 623,822 | 15,367,445 | 2.76% |
| 2024-02-08 | 22.13 | 23.98 | 22.13 | 23.90 | 16.38 | qfq | 887,900 | 20,638,249 | 7.90% |
| 2024-02-07 | 22.93 | 23.60 | 22.06 | 22.15 | 15.18 | qfq | 697,183 | 15,744,447 | -3.78% |
| 2024-02-06 | 22.50 | 23.96 | 21.01 | 23.02 | 15.78 | qfq | 713,550 | 15,957,610 | -0.43% |
| 2024-02-05 | 24.00 | 24.59 | 21.88 | 23.12 | 15.84 | qfq | 868,429 | 19,834,958 | -6.13% |
| 2024-02-02 | 25.62 | 26.59 | 23.63 | 24.63 | 16.88 | qfq | 611,762 | 15,454,040 | -3.71% |
| 2024-02-01 | 25.98 | 26.11 | 25.17 | 25.58 | 17.53 | qfq | 442,377 | 11,335,020 | -1.54% |
| 2024-01-31 | 27.99 | 27.99 | 25.82 | 25.98 | 17.80 | qfq | 678,929 | 18,077,652 | -6.07% |
| 2024-01-30 | 28.89 | 28.97 | 27.65 | 27.66 | 18.95 | qfq | 451,100 | 12,727,062 | -4.26% |
| 2024-01-29 | 30.06 | 30.25 | 28.84 | 28.89 | 19.80 | qfq | 383,200 | 11,263,231 | -2.73% |
| 2024-01-26 | 30.13 | 30.63 | 29.68 | 29.70 | 20.35 | qfq | 534,000 | 16,052,961 | -1.66% |
| 2024-01-25 | 29.00 | 30.33 | 28.70 | 30.20 | 20.70 | qfq | 624,300 | 18,567,064 | 3.89% |
| 2024-01-24 | 28.36 | 29.24 | 27.77 | 29.07 | 19.92 | qfq | 514,190 | 14,736,770 | 2.04% |
| 2024-01-23 | 28.98 | 28.98 | 27.83 | 28.49 | 19.52 | qfq | 403,640 | 11,445,595 | -0.45% |
| 2024-01-22 | 30.40 | 30.44 | 28.13 | 28.62 | 19.61 | qfq | 545,000 | 16,039,417 | -5.86% |
| 2024-01-19 | 30.96 | 31.17 | 30.31 | 30.40 | 20.83 | qfq | 362,400 | 11,137,366 | -1.33% |
| 2024-01-18 | 31.87 | 31.87 | 30.06 | 30.81 | 21.11 | qfq | 674,400 | 20,626,791 | -2.72% |
| 2024-01-17 | 32.44 | 32.51 | 31.62 | 31.67 | 21.70 | qfq | 324,400 | 10,398,679 | -2.61% |
| 2024-01-16 | 32.67 | 33.07 | 32.17 | 32.52 | 22.29 | qfq | 447,440 | 14,579,307 | -0.46% |
| 2024-01-15 | 32.62 | 32.91 | 32.25 | 32.67 | 22.39 | qfq | 351,044 | 11,487,204 | 0.15% |
| 2024-01-12 | 32.32 | 33.05 | 32.23 | 32.62 | 22.35 | qfq | 477,834 | 15,628,230 | 0.80% |
| 2024-01-11 | 32.22 | 32.59 | 31.84 | 32.36 | 22.18 | qfq | 653,309 | 21,062,506 | 0.15% |
| 2024-01-10 | 31.66 | 32.58 | 31.13 | 32.31 | 22.14 | qfq | 867,390 | 27,827,081 | 2.31% |
| 2024-01-09 | 31.34 | 31.92 | 31.23 | 31.58 | 21.64 | qfq | 385,200 | 12,186,010 | 0.83% |
| 2024-01-08 | 32.16 | 32.16 | 31.30 | 31.32 | 21.46 | qfq | 315,150 | 9,965,382 | -1.97% |
| 2024-01-05 | 32.51 | 32.59 | 31.93 | 31.95 | 21.89 | qfq | 386,794 | 12,444,925 | -1.63% |
| 2024-01-04 | 32.57 | 32.74 | 32.33 | 32.48 | 22.26 | qfq | 376,500 | 12,246,837 | -0.15% |
| 2024-01-03 | 32.79 | 33.04 | 32.36 | 32.53 | 22.29 | qfq | 310,900 | 10,168,135 | -0.64% |
| 2024-01-02 | 32.71 | 33.05 | 32.56 | 32.74 | 22.44 | qfq | 333,150 | 10,921,026 | -0.30% |
| 2023-12-29 | 32.72 | 33.03 | 32.12 | 32.84 | 22.50 | qfq | 407,200 | 13,373,834 | 0.31% |
| 2023-12-28 | 31.89 | 32.76 | 31.64 | 32.74 | 22.44 | qfq | 625,450 | 20,205,223 | 2.70% |
| 2023-12-27 | 31.27 | 31.95 | 31.15 | 31.88 | 21.85 | qfq | 446,644 | 14,101,993 | 1.95% |
| 2023-12-26 | 31.86 | 31.91 | 31.15 | 31.27 | 21.43 | qfq | 403,950 | 12,745,380 | -1.85% |
| 2023-12-25 | 31.78 | 32.12 | 31.54 | 31.86 | 21.83 | qfq | 292,700 | 9,309,545 | -0.13% |
| 2023-12-22 | 32.21 | 32.50 | 31.78 | 31.90 | 21.86 | qfq | 387,200 | 12,416,844 | -1.30% |
| 2023-12-21 | 31.91 | 32.36 | 31.43 | 32.32 | 22.15 | qfq | 565,450 | 18,088,194 | 1.25% |
| 2023-12-20 | 32.42 | 32.48 | 31.88 | 31.92 | 21.87 | qfq | 278,700 | 8,982,501 | -1.08% |
| 2023-12-19 | 31.83 | 32.36 | 31.83 | 32.27 | 22.11 | qfq | 354,000 | 11,378,589 | 1.38% |
| 2023-12-18 | 32.27 | 32.46 | 31.75 | 31.83 | 21.81 | qfq | 389,600 | 12,490,310 | -1.36% |
| 2023-12-15 | 32.21 | 32.52 | 32.10 | 32.27 | 22.11 | qfq | 371,300 | 12,006,081 | 0.22% |
| 2023-12-14 | 32.37 | 32.68 | 32.06 | 32.20 | 22.07 | qfq | 437,150 | 14,121,496 | -0.49% |
| 2023-12-13 | 33.20 | 33.29 | 32.31 | 32.36 | 22.18 | qfq | 679,200 | 22,180,967 | -2.82% |
| 2023-12-12 | 33.00 | 33.44 | 32.85 | 33.30 | 22.82 | qfq | 495,600 | 16,464,900 | 0.67% |
| 2023-12-11 | 32.85 | 33.08 | 32.14 | 33.08 | 22.67 | qfq | 971,090 | 31,722,977 | -0.45% |
| 2023-12-08 | 34.72 | 34.72 | 33.20 | 33.23 | 22.77 | qfq | 1,593,590 | 53,860,343 | -4.29% |
| 2023-12-07 | 34.83 | 34.98 | 33.74 | 34.72 | 23.79 | qfq | 1,762,400 | 60,618,245 | -1.59% |
| 2023-12-06 | 34.28 | 36.60 | 33.85 | 35.28 | 24.18 | qfq | 2,845,692 | 100,047,553 | 2.08% |
| 2023-12-05 | 33.64 | 35.45 | 33.38 | 34.56 | 23.68 | qfq | 2,370,121 | 82,095,906 | 3.10% |
| 2023-12-04 | 34.08 | 34.12 | 33.12 | 33.52 | 22.97 | qfq | 725,550 | 24,335,934 | -1.67% |
| 2023-12-01 | 34.52 | 34.85 | 34.02 | 34.09 | 23.36 | qfq | 517,900 | 17,783,688 | -0.64% |
| 2023-11-30 | 34.50 | 34.80 | 34.05 | 34.31 | 23.51 | qfq | 450,094 | 15,468,288 | -0.49% |
| 2023-11-29 | 34.72 | 34.72 | 34.33 | 34.48 | 23.63 | qfq | 345,150 | 11,911,756 | -0.43% |
| 2023-11-28 | 34.26 | 34.73 | 33.78 | 34.63 | 23.73 | qfq | 666,600 | 22,955,256 | 1.29% |
| 2023-11-27 | 34.47 | 34.91 | 34.13 | 34.19 | 23.43 | qfq | 602,686 | 20,704,457 | -1.30% |
| 2023-11-24 | 34.85 | 35.05 | 34.31 | 34.64 | 23.74 | qfq | 552,000 | 19,108,048 | -0.40% |
| 2023-11-23 | 34.56 | 34.86 | 34.36 | 34.78 | 23.83 | qfq | 426,050 | 14,727,580 | 0.03% |
| 2023-11-22 | 35.34 | 35.34 | 34.53 | 34.77 | 23.83 | qfq | 458,386 | 15,976,439 | -0.34% |
| 2023-11-21 | 34.91 | 35.35 | 34.81 | 34.89 | 23.91 | qfq | 484,300 | 16,970,219 | -0.09% |
| 2023-11-20 | 34.76 | 35.00 | 34.53 | 34.92 | 23.93 | qfq | 554,600 | 19,276,911 | 0.52% |
| 2023-11-17 | 34.40 | 34.83 | 34.20 | 34.74 | 23.81 | qfq | 362,500 | 12,517,684 | 0.93% |
| 2023-11-16 | 34.82 | 35.14 | 34.34 | 34.42 | 23.59 | qfq | 462,621 | 16,026,149 | -1.40% |
| 2023-11-15 | 34.56 | 35.12 | 34.46 | 34.91 | 23.92 | qfq | 599,100 | 20,870,393 | 1.34% |
| 2023-11-14 | 34.58 | 34.90 | 34.26 | 34.45 | 23.61 | qfq | 375,800 | 12,976,422 | -0.29% |
| 2023-11-13 | 34.30 | 34.73 | 34.20 | 34.55 | 23.68 | qfq | 321,336 | 11,054,208 | 0.64% |
| 2023-11-10 | 34.33 | 34.53 | 33.95 | 34.33 | 23.53 | qfq | 331,850 | 11,383,298 | 0.00% |
| 2023-11-09 | 34.70 | 34.87 | 34.29 | 34.33 | 23.53 | qfq | 390,000 | 13,448,005 | -0.92% |
| 2023-11-08 | 34.96 | 34.96 | 34.51 | 34.65 | 23.74 | qfq | 321,000 | 11,135,660 | -0.63% |
| 2023-11-07 | 34.96 | 35.03 | 34.33 | 34.87 | 23.90 | qfq | 571,950 | 19,870,232 | -0.26% |
| 2023-11-06 | 34.88 | 35.17 | 34.35 | 34.96 | 23.96 | qfq | 530,600 | 18,401,328 | 0.58% |
| 2023-11-03 | 34.22 | 35.08 | 34.20 | 34.76 | 23.82 | qfq | 349,650 | 12,143,132 | 1.82% |
| 2023-11-02 | 34.45 | 34.65 | 34.00 | 34.14 | 23.40 | qfq | 402,650 | 13,792,759 | -0.70% |
| 2023-11-01 | 34.19 | 34.61 | 34.18 | 34.38 | 23.56 | qfq | 366,550 | 12,593,184 | 0.64% |
| 2023-10-31 | 33.93 | 34.31 | 33.85 | 34.16 | 23.41 | qfq | 392,900 | 13,393,496 | 0.68% |
| 2023-10-30 | 34.03 | 34.39 | 33.69 | 33.93 | 23.25 | qfq | 621,981 | 21,116,065 | -0.29% |
| 2023-10-27 | 32.73 | 34.28 | 32.56 | 34.03 | 23.32 | qfq | 998,935 | 33,550,790 | 4.07% |
| 2023-10-26 | 32.31 | 32.87 | 32.24 | 32.70 | 22.41 | qfq | 775,500 | 25,243,009 | 0.31% |
| 2023-10-25 | 32.90 | 33.30 | 32.23 | 32.60 | 22.34 | qfq | 1,181,314 | 38,477,704 | 0.00% |
| 2023-10-24 | 34.50 | 34.50 | 31.31 | 32.60 | 22.34 | qfq | 2,190,389 | 71,173,865 | -8.56% |
| 2023-10-23 | 35.88 | 36.45 | 35.33 | 35.65 | 24.43 | qfq | 407,800 | 14,635,808 | -0.72% |
| 2023-10-20 | 36.00 | 36.99 | 35.91 | 35.91 | 24.61 | qfq | 520,850 | 18,975,612 | -0.55% |
| 2023-10-19 | 36.76 | 37.50 | 36.06 | 36.11 | 24.75 | qfq | 473,200 | 17,281,700 | -0.63% |
| 2023-10-18 | 36.63 | 36.98 | 36.24 | 36.34 | 24.90 | qfq | 230,200 | 8,396,667 | -1.49% |
| 2023-10-17 | 36.62 | 36.98 | 36.35 | 36.89 | 25.28 | qfq | 267,600 | 9,845,240 | 1.23% |
| 2023-10-16 | 36.94 | 37.26 | 36.31 | 36.44 | 24.97 | qfq | 364,700 | 13,347,479 | -1.35% |
| 2023-10-13 | 37.60 | 37.60 | 36.43 | 36.94 | 25.31 | qfq | 436,700 | 16,132,520 | -1.99% |
| 2023-10-12 | 38.00 | 38.00 | 37.32 | 37.69 | 25.83 | qfq | 183,600 | 6,903,630 | 0.32% |
| 2023-10-11 | 37.50 | 38.04 | 37.30 | 37.57 | 25.75 | qfq | 231,250 | 8,706,389 | 0.19% |
| 2023-10-10 | 37.44 | 38.21 | 37.31 | 37.50 | 25.70 | qfq | 327,850 | 12,343,565 | 0.13% |
| 2023-10-09 | 38.09 | 38.17 | 37.25 | 37.45 | 25.66 | qfq | 590,150 | 22,155,957 | -1.89% |
| 2023-09-28 | 38.58 | 39.16 | 38.01 | 38.17 | 26.16 | qfq | 345,000 | 13,225,104 | -0.96% |
| 2023-09-27 | 38.05 | 38.78 | 37.90 | 38.54 | 26.41 | qfq | 271,350 | 10,451,390 | 1.69% |
| 2023-09-26 | 38.37 | 38.60 | 37.80 | 37.90 | 25.97 | qfq | 205,913 | 7,841,041 | -1.30% |
| 2023-09-25 | 39.20 | 39.36 | 38.33 | 38.40 | 26.31 | qfq | 286,300 | 11,056,159 | -1.84% |
| 2023-09-22 | 38.07 | 39.18 | 37.77 | 39.12 | 26.81 | qfq | 334,456 | 12,892,610 | 2.79% |
| 2023-09-21 | 38.63 | 39.06 | 38.05 | 38.06 | 26.08 | qfq | 331,100 | 12,720,010 | -1.45% |
| 2023-09-20 | 38.50 | 39.50 | 38.50 | 38.62 | 26.47 | qfq | 534,044 | 20,806,288 | -0.16% |
| 2023-09-19 | 39.80 | 40.00 | 38.56 | 38.68 | 26.51 | qfq | 544,400 | 21,208,384 | -2.81% |
| 2023-09-18 | 38.65 | 39.80 | 38.07 | 39.80 | 27.27 | qfq | 480,135 | 18,884,104 | 3.19% |
| 2023-09-15 | 38.90 | 39.34 | 38.55 | 38.57 | 26.43 | qfq | 278,550 | 10,824,898 | -0.85% |
| 2023-09-14 | 39.92 | 39.92 | 38.49 | 38.90 | 26.66 | qfq | 463,850 | 18,056,271 | -2.63% |
| 2023-09-13 | 39.68 | 40.23 | 39.30 | 39.95 | 27.38 | qfq | 502,400 | 19,994,133 | 0.99% |
| 2023-09-12 | 39.85 | 39.99 | 39.25 | 39.56 | 27.11 | qfq | 392,800 | 15,572,007 | -0.30% |
| 2023-09-11 | 39.20 | 39.82 | 38.48 | 39.68 | 27.19 | qfq | 530,400 | 20,815,239 | 0.53% |
| 2023-09-08 | 39.60 | 39.75 | 39.25 | 39.47 | 27.05 | qfq | 417,821 | 16,484,875 | -0.08% |
| 2023-09-07 | 40.07 | 40.23 | 39.41 | 39.50 | 27.07 | qfq | 402,200 | 15,948,747 | -1.35% |
| 2023-09-06 | 40.50 | 41.14 | 39.90 | 40.04 | 27.44 | qfq | 652,200 | 26,214,423 | -1.40% |
| 2023-09-05 | 41.31 | 41.59 | 40.60 | 40.61 | 27.83 | qfq | 734,429 | 30,085,522 | -1.17% |
| 2023-09-04 | 42.42 | 42.69 | 40.50 | 41.09 | 28.16 | qfq | 1,711,100 | 70,448,631 | -3.77% |
| 2023-09-01 | 40.97 | 43.68 | 40.83 | 42.70 | 29.26 | qfq | 1,960,267 | 83,331,057 | 5.20% |
| 2023-08-31 | 39.96 | 40.71 | 39.52 | 40.59 | 27.82 | qfq | 851,379 | 34,306,834 | 2.11% |
| 2023-08-30 | 38.00 | 40.63 | 37.65 | 39.75 | 27.24 | qfq | 1,481,900 | 58,912,284 | 4.19% |
| 2023-08-29 | 36.36 | 38.26 | 36.21 | 38.15 | 26.14 | qfq | 888,100 | 33,349,640 | 6.12% |
| 2023-08-28 | 39.18 | 39.65 | 35.88 | 35.95 | 24.64 | qfq | 990,700 | 37,119,375 | -3.49% |
| 2023-08-25 | 39.05 | 39.79 | 37.00 | 37.25 | 25.53 | qfq | 1,095,300 | 41,697,048 | -5.62% |
| 2023-08-24 | 38.92 | 39.66 | 37.19 | 39.47 | 27.05 | qfq | 904,950 | 34,966,080 | 1.26% |
| 2023-08-23 | 40.44 | 40.78 | 38.80 | 38.98 | 26.71 | qfq | 799,800 | 31,474,090 | -3.63% |
| 2023-08-22 | 41.85 | 41.85 | 39.97 | 40.45 | 27.72 | qfq | 1,014,319 | 41,258,938 | -2.95% |
| 2023-08-21 | 42.50 | 42.89 | 41.19 | 41.68 | 28.56 | qfq | 1,138,085 | 47,904,922 | -3.09% |
| 2023-08-18 | 42.46 | 43.88 | 41.78 | 43.01 | 29.47 | qfq | 1,818,135 | 77,618,907 | 0.07% |
| 2023-08-17 | 41.00 | 43.00 | 40.37 | 42.98 | 29.45 | qfq | 1,987,919 | 83,734,384 | 4.07% |
| 2023-08-16 | 40.30 | 41.85 | 39.69 | 41.30 | 28.30 | qfq | 1,403,021 | 57,894,013 | 1.95% |
| 2023-08-15 | 40.77 | 41.00 | 40.00 | 40.51 | 27.76 | qfq | 840,500 | 33,862,053 | -1.34% |
| 2023-08-14 | 39.60 | 41.47 | 39.35 | 41.06 | 28.14 | qfq | 1,329,838 | 54,347,486 | 3.09% |
| 2023-08-11 | 40.74 | 41.50 | 39.72 | 39.83 | 27.29 | qfq | 1,010,739 | 40,889,665 | -2.21% |
| 2023-08-10 | 39.28 | 40.79 | 38.80 | 40.73 | 27.91 | qfq | 1,167,195 | 46,644,507 | 2.93% |
| 2023-08-09 | 39.93 | 40.49 | 39.28 | 39.57 | 27.12 | qfq | 871,800 | 34,652,741 | -2.68% |
| 2023-08-08 | 39.57 | 41.02 | 38.74 | 40.66 | 27.86 | qfq | 1,433,664 | 57,691,222 | 3.12% |
| 2023-08-07 | 40.57 | 40.57 | 39.39 | 39.43 | 27.02 | qfq | 665,909 | 26,409,840 | -1.52% |
| 2023-08-04 | 41.14 | 41.99 | 39.90 | 40.04 | 27.44 | qfq | 1,481,820 | 60,498,633 | -2.67% |
| 2023-08-03 | 38.94 | 41.97 | 38.94 | 41.14 | 28.19 | qfq | 1,924,565 | 78,260,857 | 5.27% |
| 2023-08-02 | 40.45 | 40.58 | 38.92 | 39.08 | 26.78 | qfq | 1,294,383 | 51,152,579 | -2.79% |
| 2023-08-01 | 41.30 | 41.76 | 40.06 | 40.20 | 27.55 | qfq | 1,083,470 | 43,985,986 | -4.06% |
| 2023-07-31 | 41.54 | 42.25 | 40.67 | 41.90 | 28.71 | qfq | 1,995,787 | 82,631,410 | -0.73% |
| 2023-07-28 | 40.40 | 43.34 | 39.70 | 42.21 | 28.93 | qfq | 2,380,200 | 99,103,800 | 2.45% |
| 2023-07-27 | 41.71 | 42.56 | 40.05 | 41.20 | 28.23 | qfq | 2,499,797 | 102,065,698 | -3.67% |
| 2023-07-26 | 37.98 | 43.50 | 37.84 | 42.77 | 29.31 | qfq | 2,733,461 | 112,400,491 | 11.73% |
| 2023-07-25 | 37.64 | 38.29 | 37.40 | 38.28 | 26.23 | qfq | 621,880 | 23,547,645 | 1.70% |
| 2023-07-24 | 38.59 | 38.59 | 37.31 | 37.64 | 25.79 | qfq | 684,448 | 25,757,882 | -2.79% |
| 2023-07-21 | 37.32 | 39.26 | 37.23 | 38.72 | 26.53 | qfq | 901,450 | 34,712,781 | 3.36% |
| 2023-07-20 | 37.40 | 37.99 | 37.03 | 37.46 | 25.67 | qfq | 328,350 | 12,330,760 | 0.67% |
| 2023-07-19 | 37.47 | 37.53 | 37.03 | 37.21 | 25.50 | qfq | 159,300 | 5,930,933 | -0.72% |
| 2023-07-18 | 37.40 | 37.62 | 37.01 | 37.48 | 25.68 | qfq | 133,200 | 4,985,394 | 0.11% |