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
尤安设计300983.SZ
最近收盘价30.892026-07-17
最近交易日2026-07-17
成交量（股）2,539,019
成交额（元）82,150,203
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2024-05-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-21 | bonus_share | — | — | 0.35 | — | 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 | 34.00 | 34.99 | 30.00 | 30.89 | 30.89 | qfq | 2,539,019 | 82,150,203 | -9.15% |
| 2026-07-16 | 33.63 | 34.97 | 33.32 | 34.00 | 34.00 | qfq | 1,616,237 | 55,195,559 | 1.07% |
| 2026-07-15 | 34.13 | 34.19 | 32.72 | 33.64 | 33.64 | qfq | 1,507,711 | 50,573,300 | -1.58% |
| 2026-07-14 | 35.00 | 35.29 | 33.19 | 34.18 | 34.18 | qfq | 1,397,244 | 47,810,151 | -1.13% |
| 2026-07-13 | 36.16 | 36.40 | 34.56 | 34.57 | 34.57 | qfq | 1,687,589 | 59,687,116 | -5.29% |
| 2026-07-10 | 34.99 | 37.87 | 34.99 | 36.50 | 36.50 | qfq | 2,513,511 | 91,608,643 | 3.22% |
| 2026-07-09 | 37.97 | 38.55 | 34.75 | 35.36 | 35.36 | qfq | 3,099,963 | 111,815,819 | -7.96% |
| 2026-07-08 | 37.37 | 39.30 | 36.51 | 38.42 | 38.42 | qfq | 3,401,264 | 129,822,353 | 1.53% |
| 2026-07-07 | 35.74 | 39.70 | 35.74 | 37.84 | 37.84 | qfq | 3,835,307 | 146,231,014 | 5.88% |
| 2026-07-06 | 35.20 | 36.56 | 34.89 | 35.74 | 35.74 | qfq | 1,160,761 | 41,405,780 | 0.53% |
| 2026-07-03 | 36.09 | 36.63 | 35.09 | 35.55 | 35.55 | qfq | 1,458,603 | 52,125,508 | -1.30% |
| 2026-07-02 | 35.88 | 38.20 | 35.73 | 36.02 | 36.02 | qfq | 2,383,009 | 88,119,027 | -1.34% |
| 2026-07-01 | 35.26 | 36.74 | 34.91 | 36.51 | 36.51 | qfq | 1,738,245 | 62,479,273 | 2.56% |
| 2026-06-30 | 34.29 | 35.94 | 33.18 | 35.60 | 35.60 | qfq | 1,850,488 | 64,274,154 | 3.52% |
| 2026-06-29 | 36.68 | 38.10 | 34.00 | 34.39 | 34.39 | qfq | 2,966,628 | 104,768,503 | -5.26% |
| 2026-06-26 | 38.18 | 38.50 | 35.70 | 36.30 | 36.30 | qfq | 3,689,559 | 135,459,115 | -4.97% |
| 2026-06-25 | 42.85 | 43.74 | 37.50 | 38.20 | 38.20 | qfq | 4,310,295 | 170,751,428 | -10.33% |
| 2026-06-24 | 41.71 | 43.48 | 41.32 | 42.60 | 42.60 | qfq | 2,952,374 | 125,951,185 | 1.26% |
| 2026-06-23 | 41.41 | 43.73 | 40.60 | 42.07 | 42.07 | qfq | 3,982,266 | 168,381,654 | 0.50% |
| 2026-06-22 | 38.61 | 42.02 | 37.40 | 41.86 | 41.86 | qfq | 6,097,499 | 245,174,980 | 8.45% |
| 2026-06-18 | 36.68 | 39.09 | 35.80 | 38.60 | 38.60 | qfq | 4,020,865 | 152,670,942 | 5.29% |
| 2026-06-17 | 35.96 | 37.14 | 35.49 | 36.66 | 36.66 | qfq | 2,091,312 | 76,466,057 | 1.27% |
| 2026-06-16 | 35.93 | 36.55 | 35.09 | 36.20 | 36.20 | qfq | 1,664,019 | 60,005,716 | 0.78% |
| 2026-06-15 | 35.35 | 36.77 | 35.35 | 35.92 | 35.92 | qfq | 1,262,760 | 45,528,997 | 1.35% |
| 2026-06-12 | 36.36 | 36.51 | 34.78 | 35.44 | 35.44 | qfq | 1,489,123 | 53,063,914 | -1.06% |
| 2026-06-11 | 34.84 | 36.14 | 34.67 | 35.82 | 35.82 | qfq | 1,706,212 | 60,583,574 | 2.17% |
| 2026-06-10 | 35.03 | 35.55 | 34.13 | 35.06 | 35.06 | qfq | 912,183 | 31,817,467 | -0.45% |
| 2026-06-09 | 34.54 | 35.51 | 33.50 | 35.22 | 35.22 | qfq | 1,493,912 | 51,553,087 | 2.29% |
| 2026-06-08 | 34.00 | 36.22 | 33.18 | 34.43 | 34.43 | qfq | 1,497,217 | 52,117,481 | -2.35% |
| 2026-06-05 | 35.80 | 37.34 | 35.16 | 35.26 | 35.26 | qfq | 1,961,731 | 70,564,264 | 0.00% |
| 2026-06-04 | 35.00 | 35.98 | 34.80 | 35.26 | 35.26 | qfq | 1,437,436 | 50,718,085 | -0.45% |
| 2026-06-03 | 34.72 | 35.64 | 34.63 | 35.42 | 35.42 | qfq | 1,504,044 | 53,010,473 | 2.31% |
| 2026-06-02 | 34.98 | 35.39 | 33.94 | 34.62 | 34.62 | qfq | 1,584,816 | 54,738,908 | -1.06% |
| 2026-06-01 | 35.00 | 35.99 | 34.56 | 34.99 | 34.99 | qfq | 1,197,054 | 42,367,564 | -0.34% |
| 2026-05-29 | 35.98 | 37.00 | 34.62 | 35.11 | 35.11 | qfq | 1,805,163 | 64,429,033 | -1.76% |
| 2026-05-28 | 36.51 | 37.04 | 35.15 | 35.74 | 35.74 | qfq | 1,739,013 | 62,361,927 | -1.00% |
| 2026-05-27 | 37.27 | 37.27 | 35.52 | 36.10 | 36.10 | qfq | 1,944,918 | 70,227,867 | -2.27% |
| 2026-05-26 | 38.78 | 38.78 | 36.52 | 36.94 | 36.94 | qfq | 2,081,594 | 77,509,076 | -4.55% |
| 2026-05-25 | 38.01 | 39.32 | 37.13 | 38.70 | 38.70 | qfq | 2,749,117 | 105,540,240 | 2.19% |
| 2026-05-22 | 37.54 | 40.57 | 37.03 | 37.87 | 37.87 | qfq | 3,471,941 | 134,015,555 | 2.68% |
| 2026-05-21 | 39.96 | 39.96 | 36.73 | 36.88 | 36.88 | qfq | 3,753,521 | 143,443,376 | -6.54% |
| 2026-05-20 | 41.44 | 42.52 | 39.23 | 39.46 | 39.46 | qfq | 6,597,143 | 266,994,298 | -4.73% |
| 2026-05-19 | 38.89 | 42.48 | 36.19 | 41.42 | 41.42 | qfq | 10,529,865 | 417,753,173 | 0.31% |
| 2026-05-18 | 43.80 | 50.57 | 41.29 | 41.29 | 41.29 | qfq | 4,729,695 | 204,621,684 | -20.00% |
| 2026-05-15 | 49.60 | 52.66 | 48.64 | 51.61 | 51.61 | qfq | 4,750,973 | 242,538,608 | 5.87% |
| 2026-05-14 | 47.25 | 50.51 | 47.25 | 48.75 | 48.75 | qfq | 4,618,183 | 226,023,584 | 0.99% |
| 2026-05-13 | 48.00 | 49.96 | 46.00 | 48.27 | 48.27 | qfq | 5,546,174 | 268,097,699 | 0.65% |
| 2026-05-12 | 45.00 | 48.99 | 44.00 | 47.96 | 47.96 | qfq | 5,142,231 | 242,536,126 | 9.02% |
| 2026-05-11 | 42.00 | 44.46 | 41.18 | 43.99 | 43.99 | qfq | 5,412,413 | 236,852,213 | 6.90% |
| 2026-05-08 | 37.87 | 41.33 | 37.18 | 41.15 | 41.15 | qfq | 4,509,258 | 177,215,596 | 10.14% |
| 2026-05-07 | 35.92 | 38.33 | 35.09 | 37.36 | 37.36 | qfq | 3,749,227 | 139,700,777 | 3.52% |
| 2026-05-06 | 32.45 | 36.80 | 32.13 | 36.09 | 36.09 | qfq | 4,748,360 | 166,668,534 | 12.85% |
| 2026-04-30 | 31.65 | 32.59 | 31.34 | 31.98 | 31.98 | qfq | 1,718,797 | 55,181,802 | 1.52% |
| 2026-04-29 | 31.10 | 31.78 | 29.91 | 31.50 | 31.50 | qfq | 1,749,084 | 54,613,988 | 3.79% |
| 2026-04-28 | 30.12 | 31.27 | 29.84 | 30.35 | 30.35 | qfq | 1,172,345 | 35,864,584 | 0.10% |
| 2026-04-27 | 30.02 | 30.48 | 29.17 | 30.32 | 30.32 | qfq | 833,969 | 25,077,975 | 0.63% |
| 2026-04-24 | 30.17 | 30.42 | 29.73 | 30.13 | 30.13 | qfq | 490,023 | 14,699,207 | -0.30% |
| 2026-04-23 | 30.75 | 30.75 | 29.98 | 30.22 | 30.22 | qfq | 726,240 | 22,009,444 | -1.37% |
| 2026-04-22 | 31.08 | 31.08 | 30.36 | 30.64 | 30.64 | qfq | 594,747 | 18,248,924 | -0.45% |
| 2026-04-21 | 30.59 | 30.80 | 29.87 | 30.78 | 30.78 | qfq | 882,590 | 26,876,023 | 0.52% |
| 2026-04-20 | 30.09 | 31.01 | 30.09 | 30.62 | 30.62 | qfq | 972,409 | 29,757,247 | 1.76% |
| 2026-04-17 | 29.81 | 30.14 | 29.20 | 30.09 | 30.09 | qfq | 823,718 | 24,546,721 | 0.94% |
| 2026-04-16 | 29.44 | 30.07 | 28.90 | 29.81 | 29.81 | qfq | 1,213,385 | 36,002,121 | 2.51% |
| 2026-04-15 | 29.15 | 29.40 | 28.66 | 29.08 | 29.08 | qfq | 641,478 | 18,561,438 | 0.38% |
| 2026-04-14 | 28.84 | 29.17 | 28.29 | 28.97 | 28.97 | qfq | 808,324 | 23,203,327 | 1.01% |
| 2026-04-13 | 28.50 | 28.75 | 28.07 | 28.68 | 28.68 | qfq | 554,500 | 15,792,152 | 0.39% |
| 2026-04-10 | 28.90 | 29.64 | 28.51 | 28.57 | 28.57 | qfq | 911,098 | 26,355,202 | -0.97% |
| 2026-04-09 | 29.96 | 30.80 | 28.62 | 28.85 | 28.85 | qfq | 1,681,262 | 49,951,036 | -1.54% |
| 2026-04-08 | 28.60 | 29.40 | 28.46 | 29.30 | 29.30 | qfq | 928,915 | 27,004,821 | 3.75% |
| 2026-04-07 | 27.94 | 28.35 | 27.60 | 28.24 | 28.24 | qfq | 599,562 | 16,847,577 | 1.69% |
| 2026-04-03 | 28.92 | 28.92 | 27.68 | 27.77 | 27.77 | qfq | 586,226 | 16,440,982 | -3.14% |
| 2026-04-02 | 29.32 | 29.69 | 28.41 | 28.67 | 28.67 | qfq | 517,782 | 14,999,241 | -2.22% |
| 2026-04-01 | 29.50 | 29.99 | 29.05 | 29.32 | 29.32 | qfq | 471,302 | 13,860,699 | 1.03% |
| 2026-03-31 | 29.71 | 29.96 | 28.98 | 29.02 | 29.02 | qfq | 649,451 | 19,108,204 | -2.55% |
| 2026-03-30 | 29.42 | 30.04 | 29.21 | 29.78 | 29.78 | qfq | 690,952 | 20,449,086 | -0.03% |
| 2026-03-27 | 29.43 | 30.06 | 29.04 | 29.79 | 29.79 | qfq | 811,580 | 24,084,742 | 1.95% |
| 2026-03-26 | 29.69 | 30.28 | 29.10 | 29.22 | 29.22 | qfq | 1,050,142 | 30,977,434 | -1.52% |
| 2026-03-25 | 30.33 | 30.78 | 29.51 | 29.67 | 29.67 | qfq | 1,495,528 | 44,841,378 | -2.18% |
| 2026-03-24 | 28.14 | 30.54 | 28.00 | 30.33 | 30.33 | qfq | 2,330,074 | 68,027,892 | 11.18% |
| 2026-03-23 | 30.03 | 30.60 | 27.04 | 27.28 | 27.28 | qfq | 1,846,350 | 52,588,275 | -9.13% |
| 2026-03-20 | 30.14 | 30.99 | 29.93 | 30.02 | 30.02 | qfq | 1,282,140 | 38,954,396 | -0.20% |
| 2026-03-19 | 31.16 | 31.32 | 30.08 | 30.08 | 30.08 | qfq | 1,292,367 | 39,562,814 | -4.11% |
| 2026-03-18 | 31.15 | 31.43 | 30.33 | 31.37 | 31.37 | qfq | 1,755,264 | 54,223,164 | 1.19% |
| 2026-03-17 | 32.01 | 32.58 | 31.00 | 31.00 | 31.00 | qfq | 2,682,381 | 84,843,098 | -4.02% |
| 2026-03-16 | 30.81 | 33.26 | 30.71 | 32.30 | 32.30 | qfq | 5,215,204 | 168,132,150 | 3.79% |
| 2026-03-13 | 29.57 | 31.50 | 29.03 | 31.12 | 31.12 | qfq | 4,256,642 | 130,066,119 | 5.24% |
| 2026-03-12 | 28.53 | 29.60 | 28.49 | 29.57 | 29.57 | qfq | 1,936,906 | 56,565,288 | 3.65% |
| 2026-03-11 | 28.84 | 29.00 | 28.25 | 28.53 | 28.53 | qfq | 1,087,226 | 30,949,476 | -0.80% |
| 2026-03-10 | 27.97 | 28.79 | 27.63 | 28.76 | 28.76 | qfq | 1,341,075 | 38,265,644 | 4.13% |
| 2026-03-09 | 28.70 | 28.70 | 27.04 | 27.62 | 27.62 | qfq | 1,534,103 | 42,481,029 | -3.80% |
| 2026-03-06 | 27.88 | 28.76 | 27.73 | 28.71 | 28.71 | qfq | 1,491,112 | 42,434,369 | 2.98% |
| 2026-03-05 | 27.71 | 28.12 | 27.67 | 27.88 | 27.88 | qfq | 584,531 | 16,300,726 | 1.98% |
| 2026-03-04 | 27.57 | 27.69 | 26.94 | 27.34 | 27.34 | qfq | 699,798 | 19,141,196 | 0.85% |
| 2026-03-03 | 27.90 | 28.18 | 26.86 | 27.11 | 27.11 | qfq | 1,077,267 | 29,811,223 | -2.69% |
| 2026-03-02 | 27.80 | 28.17 | 27.39 | 27.86 | 27.86 | qfq | 1,348,072 | 37,615,176 | 0.22% |
| 2026-02-27 | 27.89 | 28.00 | 27.04 | 27.80 | 27.80 | qfq | 1,326,486 | 36,553,557 | 0.11% |
| 2026-02-26 | 27.47 | 27.82 | 27.35 | 27.77 | 27.77 | qfq | 730,987 | 20,166,354 | 1.09% |
| 2026-02-25 | 27.88 | 27.95 | 27.16 | 27.47 | 27.47 | qfq | 820,112 | 22,505,679 | -1.19% |
| 2026-02-24 | 27.61 | 28.10 | 27.30 | 27.80 | 27.80 | qfq | 1,174,552 | 32,638,084 | 0.76% |
| 2026-02-13 | 27.16 | 27.92 | 27.07 | 27.59 | 27.59 | qfq | 918,345 | 25,309,592 | 1.66% |
| 2026-02-12 | 27.27 | 27.73 | 27.03 | 27.14 | 27.14 | qfq | 1,067,252 | 29,277,905 | -0.66% |
| 2026-02-11 | 26.73 | 27.47 | 26.72 | 27.32 | 27.32 | qfq | 796,509 | 21,667,484 | 2.21% |
| 2026-02-10 | 26.53 | 26.99 | 26.23 | 26.73 | 26.73 | qfq | 978,087 | 26,029,952 | 1.25% |
| 2026-02-09 | 26.18 | 26.49 | 25.88 | 26.40 | 26.40 | qfq | 579,540 | 15,213,095 | 2.29% |
| 2026-02-06 | 25.40 | 26.18 | 25.36 | 25.81 | 25.81 | qfq | 860,721 | 22,353,091 | 1.14% |
| 2026-02-05 | 25.92 | 25.92 | 25.47 | 25.52 | 25.52 | qfq | 348,046 | 8,919,591 | -0.58% |
| 2026-02-04 | 25.53 | 26.20 | 25.53 | 25.67 | 25.67 | qfq | 610,831 | 15,783,645 | -0.08% |
| 2026-02-03 | 25.96 | 25.96 | 25.00 | 25.69 | 25.69 | qfq | 815,092 | 20,876,145 | 1.42% |
| 2026-02-02 | 25.42 | 25.65 | 25.10 | 25.33 | 25.33 | qfq | 803,985 | 20,448,428 | -0.35% |
| 2026-01-30 | 25.10 | 25.50 | 24.97 | 25.42 | 25.42 | qfq | 657,883 | 16,637,040 | 0.75% |
| 2026-01-29 | 25.66 | 25.88 | 25.15 | 25.23 | 25.23 | qfq | 645,131 | 16,389,773 | -1.79% |
| 2026-01-28 | 26.31 | 26.79 | 25.54 | 25.69 | 25.69 | qfq | 937,895 | 24,374,829 | -2.32% |
| 2026-01-27 | 26.17 | 26.60 | 25.87 | 26.30 | 26.30 | qfq | 884,598 | 23,149,698 | 0.57% |
| 2026-01-26 | 27.00 | 27.45 | 26.05 | 26.15 | 26.15 | qfq | 1,176,284 | 31,151,450 | -3.43% |
| 2026-01-23 | 26.91 | 27.38 | 26.63 | 27.08 | 27.08 | qfq | 855,978 | 23,121,783 | 0.45% |
| 2026-01-22 | 27.03 | 27.39 | 26.79 | 26.96 | 26.96 | qfq | 714,432 | 19,336,968 | 0.22% |
| 2026-01-21 | 26.79 | 27.08 | 26.25 | 26.90 | 26.90 | qfq | 834,997 | 22,316,057 | 1.43% |
| 2026-01-20 | 28.06 | 28.27 | 26.30 | 26.52 | 26.52 | qfq | 2,240,751 | 60,947,368 | -5.69% |
| 2026-01-19 | 27.28 | 28.25 | 27.27 | 28.12 | 28.12 | qfq | 1,631,536 | 45,552,079 | 2.14% |
| 2026-01-16 | 27.25 | 27.98 | 27.25 | 27.53 | 27.53 | qfq | 1,034,442 | 28,579,424 | 1.14% |
| 2026-01-15 | 27.60 | 27.63 | 26.97 | 27.22 | 27.22 | qfq | 967,748 | 26,371,413 | -1.87% |
| 2026-01-14 | 27.16 | 27.95 | 26.61 | 27.74 | 27.74 | qfq | 2,161,154 | 59,332,468 | 2.70% |
| 2026-01-13 | 27.20 | 28.73 | 26.91 | 27.01 | 27.01 | qfq | 3,031,754 | 83,519,754 | -1.06% |
| 2026-01-12 | 27.49 | 28.05 | 27.01 | 27.30 | 27.30 | qfq | 1,218,400 | 33,413,158 | -0.69% |
| 2026-01-09 | 27.80 | 28.01 | 27.01 | 27.49 | 27.49 | qfq | 1,397,071 | 38,232,624 | -1.47% |
| 2026-01-08 | 26.20 | 27.98 | 26.18 | 27.90 | 27.90 | qfq | 2,073,122 | 56,568,649 | 5.56% |
| 2026-01-07 | 26.93 | 26.93 | 26.15 | 26.43 | 26.43 | qfq | 1,017,149 | 26,930,977 | -0.97% |
| 2026-01-06 | 26.56 | 27.21 | 26.51 | 26.69 | 26.69 | qfq | 999,471 | 26,708,727 | 0.04% |
| 2026-01-05 | 26.83 | 27.03 | 26.21 | 26.68 | 26.68 | qfq | 1,141,929 | 30,487,260 | -0.45% |
| 2025-12-31 | 27.24 | 27.79 | 26.15 | 26.80 | 26.80 | qfq | 1,596,251 | 42,590,674 | -1.76% |
| 2025-12-30 | 27.73 | 27.84 | 27.16 | 27.28 | 27.28 | qfq | 1,000,074 | 27,475,798 | -1.76% |
| 2025-12-29 | 28.28 | 28.88 | 27.60 | 27.77 | 27.77 | qfq | 1,687,676 | 47,329,245 | -1.52% |
| 2025-12-26 | 27.89 | 28.80 | 27.18 | 28.20 | 28.20 | qfq | 2,134,100 | 60,089,747 | 2.10% |
| 2025-12-25 | 25.32 | 27.77 | 25.09 | 27.62 | 27.62 | qfq | 2,661,029 | 71,124,842 | 9.26% |
| 2025-12-24 | 25.03 | 25.36 | 24.83 | 25.28 | 25.28 | qfq | 465,986 | 11,718,646 | 1.44% |
| 2025-12-23 | 24.90 | 25.29 | 24.80 | 24.92 | 24.92 | qfq | 637,256 | 15,905,939 | 0.08% |
| 2025-12-22 | 26.52 | 26.61 | 24.71 | 24.90 | 24.90 | qfq | 1,976,738 | 50,025,118 | -5.79% |
| 2025-12-19 | 26.58 | 26.71 | 26.01 | 26.43 | 26.43 | qfq | 497,581 | 13,060,748 | 0.65% |
| 2025-12-18 | 26.11 | 27.12 | 26.01 | 26.26 | 26.26 | qfq | 756,123 | 20,089,944 | 0.00% |
| 2025-12-17 | 25.62 | 26.33 | 25.46 | 26.26 | 26.26 | qfq | 586,096 | 15,215,877 | 2.42% |
| 2025-12-16 | 25.62 | 25.80 | 25.33 | 25.64 | 25.64 | qfq | 452,076 | 11,570,218 | 0.08% |
| 2025-12-15 | 25.35 | 25.86 | 25.14 | 25.62 | 25.62 | qfq | 499,566 | 12,780,077 | 0.95% |
| 2025-12-12 | 26.03 | 26.30 | 25.30 | 25.38 | 25.38 | qfq | 933,877 | 23,992,439 | -2.12% |
| 2025-12-11 | 26.48 | 27.49 | 25.92 | 25.93 | 25.93 | qfq | 1,205,162 | 32,170,246 | -2.08% |
| 2025-12-10 | 26.18 | 26.53 | 25.92 | 26.48 | 26.48 | qfq | 727,796 | 19,106,074 | 0.72% |
| 2025-12-09 | 25.91 | 26.50 | 25.81 | 26.29 | 26.29 | qfq | 738,704 | 19,286,130 | 0.69% |
| 2025-12-08 | 25.51 | 26.66 | 25.50 | 26.11 | 26.11 | qfq | 1,066,657 | 27,920,677 | 2.43% |
| 2025-12-05 | 25.34 | 25.57 | 25.04 | 25.49 | 25.49 | qfq | 727,394 | 18,447,268 | 0.83% |
| 2025-12-04 | 25.75 | 25.96 | 25.20 | 25.28 | 25.28 | qfq | 739,828 | 18,812,667 | -2.39% |
| 2025-12-03 | 25.93 | 26.17 | 25.59 | 25.90 | 25.90 | qfq | 832,177 | 21,507,303 | 0.58% |
| 2025-12-02 | 26.11 | 26.11 | 25.56 | 25.75 | 25.75 | qfq | 1,493,883 | 38,465,204 | -1.38% |
| 2025-12-01 | 26.88 | 27.40 | 26.00 | 26.11 | 26.11 | qfq | 2,264,596 | 59,916,412 | -3.01% |
| 2025-11-28 | 27.12 | 27.12 | 26.48 | 26.92 | 26.92 | qfq | 934,454 | 24,995,061 | 0.26% |
| 2025-11-27 | 26.67 | 27.18 | 26.31 | 26.85 | 26.85 | qfq | 1,541,210 | 41,326,805 | 0.37% |
| 2025-11-26 | 27.18 | 28.37 | 26.71 | 26.75 | 26.75 | qfq | 2,848,496 | 78,112,126 | -1.58% |
| 2025-11-25 | 26.14 | 27.36 | 25.92 | 27.18 | 27.18 | qfq | 2,333,065 | 62,608,776 | 3.98% |
| 2025-11-24 | 25.43 | 26.36 | 25.28 | 26.14 | 26.14 | qfq | 2,533,864 | 65,652,442 | 3.73% |
| 2025-11-21 | 26.63 | 26.79 | 25.20 | 25.20 | 25.20 | qfq | 3,044,206 | 78,696,089 | -5.37% |
| 2025-11-20 | 25.80 | 26.79 | 25.61 | 26.63 | 26.63 | qfq | 3,098,583 | 82,036,257 | 2.74% |
| 2025-11-19 | 25.46 | 26.13 | 25.23 | 25.92 | 25.92 | qfq | 2,332,167 | 60,147,532 | 2.13% |
| 2025-11-18 | 25.59 | 25.75 | 25.21 | 25.38 | 25.38 | qfq | 1,778,292 | 45,352,135 | -0.82% |
| 2025-11-17 | 25.39 | 25.71 | 24.95 | 25.59 | 25.59 | qfq | 1,923,801 | 48,829,423 | 0.79% |
| 2025-11-14 | 24.95 | 26.08 | 24.90 | 25.39 | 25.39 | qfq | 2,971,123 | 75,747,816 | 1.76% |
| 2025-11-13 | 24.58 | 25.00 | 24.37 | 24.95 | 24.95 | qfq | 1,740,994 | 43,251,133 | 1.51% |
| 2025-11-12 | 24.40 | 24.73 | 24.16 | 24.58 | 24.58 | qfq | 2,041,087 | 50,046,326 | 0.49% |
| 2025-11-11 | 24.08 | 24.83 | 23.75 | 24.46 | 24.46 | qfq | 2,292,711 | 55,964,368 | 1.58% |
| 2025-11-10 | 23.10 | 24.33 | 22.99 | 24.08 | 24.08 | qfq | 2,612,063 | 61,901,295 | 4.74% |
| 2025-11-07 | 22.98 | 23.15 | 22.86 | 22.99 | 22.99 | qfq | 623,767 | 14,350,019 | 0.09% |
| 2025-11-06 | 23.33 | 23.33 | 22.84 | 22.97 | 22.97 | qfq | 828,423 | 19,029,876 | -0.69% |
| 2025-11-05 | 22.58 | 23.22 | 22.58 | 23.13 | 23.13 | qfq | 1,092,843 | 25,171,839 | 0.87% |
| 2025-11-04 | 23.22 | 23.33 | 22.82 | 22.93 | 22.93 | qfq | 904,950 | 20,892,740 | -1.12% |
| 2025-11-03 | 22.97 | 23.33 | 22.81 | 23.19 | 23.19 | qfq | 1,037,103 | 23,932,498 | 0.96% |
| 2025-10-31 | 22.90 | 23.10 | 22.80 | 22.97 | 22.97 | qfq | 989,171 | 22,740,221 | 1.01% |
| 2025-10-30 | 22.89 | 23.10 | 22.68 | 22.74 | 22.74 | qfq | 1,041,315 | 23,826,134 | -0.70% |
| 2025-10-29 | 23.54 | 23.54 | 22.75 | 22.90 | 22.90 | qfq | 1,750,236 | 40,140,235 | -2.64% |
| 2025-10-28 | 23.57 | 23.82 | 23.43 | 23.52 | 23.52 | qfq | 1,272,878 | 30,028,151 | -1.05% |
| 2025-10-27 | 23.78 | 23.99 | 23.29 | 23.77 | 23.77 | qfq | 1,745,999 | 41,191,747 | 0.98% |
| 2025-10-24 | 24.00 | 24.47 | 23.49 | 23.54 | 23.54 | qfq | 2,319,082 | 55,232,331 | -2.24% |
| 2025-10-23 | 24.98 | 25.05 | 24.01 | 24.08 | 24.08 | qfq | 2,751,122 | 66,745,799 | -4.71% |
| 2025-10-22 | 24.58 | 25.45 | 24.43 | 25.27 | 25.27 | qfq | 4,211,817 | 104,737,319 | -1.25% |
| 2025-10-21 | 23.69 | 26.18 | 23.16 | 25.59 | 25.59 | qfq | 5,566,810 | 140,244,358 | 7.12% |
| 2025-10-20 | 24.25 | 24.37 | 23.43 | 23.89 | 23.89 | qfq | 3,516,199 | 83,685,643 | -2.53% |
| 2025-10-17 | 23.38 | 24.68 | 23.16 | 24.51 | 24.51 | qfq | 5,105,539 | 123,085,974 | 3.77% |
| 2025-10-16 | 22.55 | 24.24 | 22.46 | 23.62 | 23.62 | qfq | 3,896,436 | 91,682,966 | 4.24% |
| 2025-10-15 | 22.56 | 23.00 | 22.39 | 22.66 | 22.66 | qfq | 922,049 | 20,918,184 | 0.49% |
| 2025-10-14 | 22.73 | 22.87 | 22.26 | 22.55 | 22.55 | qfq | 836,818 | 18,830,665 | -0.92% |
| 2025-10-13 | 21.90 | 22.77 | 21.40 | 22.76 | 22.76 | qfq | 1,242,281 | 27,733,992 | 0.80% |
| 2025-10-10 | 22.35 | 22.64 | 22.19 | 22.58 | 22.58 | qfq | 879,002 | 19,811,141 | 1.03% |
| 2025-10-09 | 22.32 | 22.52 | 22.19 | 22.35 | 22.35 | qfq | 767,969 | 17,128,251 | 0.18% |
| 2025-09-30 | 22.80 | 22.80 | 22.20 | 22.31 | 22.31 | qfq | 953,322 | 21,344,605 | -1.67% |
| 2025-09-29 | 22.15 | 22.69 | 21.91 | 22.69 | 22.69 | qfq | 1,169,712 | 26,326,604 | 2.44% |
| 2025-09-26 | 21.90 | 22.30 | 21.67 | 22.15 | 22.15 | qfq | 700,834 | 15,478,445 | 0.96% |
| 2025-09-25 | 22.39 | 22.67 | 21.90 | 21.94 | 21.94 | qfq | 723,077 | 16,042,928 | -2.14% |
| 2025-09-24 | 22.25 | 22.73 | 22.05 | 22.42 | 22.42 | qfq | 1,030,615 | 23,073,620 | -0.04% |
| 2025-09-23 | 21.95 | 22.47 | 21.72 | 22.43 | 22.43 | qfq | 1,396,041 | 30,840,466 | 1.72% |
| 2025-09-22 | 21.80 | 22.55 | 21.48 | 22.05 | 22.05 | qfq | 985,907 | 21,619,532 | 1.05% |
| 2025-09-19 | 21.98 | 22.19 | 21.67 | 21.82 | 21.82 | qfq | 705,386 | 15,388,272 | -1.13% |
| 2025-09-18 | 22.51 | 22.63 | 21.88 | 22.07 | 22.07 | qfq | 1,116,278 | 24,724,105 | -2.13% |
| 2025-09-17 | 23.00 | 23.07 | 22.49 | 22.55 | 22.55 | qfq | 1,222,520 | 27,698,761 | -1.70% |
| 2025-09-16 | 23.00 | 23.25 | 22.70 | 22.94 | 22.94 | qfq | 1,618,907 | 37,107,814 | -1.33% |
| 2025-09-15 | 21.61 | 23.75 | 21.53 | 23.25 | 23.25 | qfq | 3,647,888 | 83,367,401 | 7.14% |
| 2025-09-12 | 21.64 | 22.64 | 21.44 | 21.70 | 21.70 | qfq | 1,788,036 | 39,328,165 | 0.56% |
| 2025-09-11 | 21.32 | 21.69 | 21.22 | 21.58 | 21.58 | qfq | 439,344 | 9,412,667 | 0.75% |
| 2025-09-10 | 21.41 | 21.53 | 21.27 | 21.42 | 21.42 | qfq | 370,248 | 7,922,402 | 0.37% |
| 2025-09-09 | 21.56 | 21.62 | 21.12 | 21.34 | 21.34 | qfq | 757,818 | 16,195,126 | -1.07% |
| 2025-09-08 | 21.38 | 21.70 | 21.31 | 21.57 | 21.57 | qfq | 601,091 | 12,932,902 | 1.03% |
| 2025-09-05 | 21.11 | 21.44 | 20.95 | 21.35 | 21.35 | qfq | 573,169 | 12,164,803 | 1.18% |
| 2025-09-04 | 21.08 | 21.51 | 20.90 | 21.10 | 21.10 | qfq | 822,678 | 17,397,516 | 0.29% |
| 2025-09-03 | 21.63 | 21.64 | 21.01 | 21.04 | 21.04 | qfq | 529,394 | 11,248,475 | -1.82% |
| 2025-09-02 | 21.59 | 21.71 | 21.17 | 21.43 | 21.43 | qfq | 904,522 | 19,302,382 | -0.79% |
| 2025-09-01 | 21.76 | 21.96 | 21.52 | 21.60 | 21.60 | qfq | 561,505 | 12,210,874 | -0.23% |
| 2025-08-29 | 21.79 | 21.85 | 21.55 | 21.65 | 21.65 | qfq | 553,377 | 11,999,875 | -0.18% |
| 2025-08-28 | 21.90 | 22.14 | 21.00 | 21.69 | 21.69 | qfq | 1,338,716 | 28,815,118 | -1.00% |
| 2025-08-27 | 22.66 | 22.89 | 21.89 | 21.91 | 21.91 | qfq | 1,181,072 | 26,468,072 | -3.82% |
| 2025-08-26 | 22.68 | 22.89 | 22.62 | 22.78 | 22.78 | qfq | 847,371 | 19,295,410 | -0.09% |
| 2025-08-25 | 22.80 | 22.91 | 22.60 | 22.80 | 22.80 | qfq | 1,049,953 | 23,901,163 | 0.04% |
| 2025-08-22 | 23.05 | 23.06 | 22.53 | 22.79 | 22.79 | qfq | 1,467,573 | 33,348,123 | -1.60% |
| 2025-08-21 | 22.36 | 23.38 | 22.29 | 23.16 | 23.16 | qfq | 2,196,502 | 50,505,406 | 3.58% |
| 2025-08-20 | 22.20 | 22.38 | 22.04 | 22.36 | 22.36 | qfq | 576,773 | 12,821,258 | 0.72% |
| 2025-08-19 | 22.22 | 22.32 | 22.02 | 22.20 | 22.20 | qfq | 663,799 | 14,711,456 | -0.09% |
| 2025-08-18 | 22.00 | 22.42 | 22.00 | 22.22 | 22.22 | qfq | 1,126,521 | 25,086,660 | 1.00% |
| 2025-08-15 | 21.86 | 22.12 | 21.86 | 22.00 | 22.00 | qfq | 804,106 | 17,703,191 | 0.64% |
| 2025-08-14 | 22.40 | 22.59 | 21.83 | 21.86 | 21.86 | qfq | 1,018,213 | 22,542,029 | -2.41% |
| 2025-08-13 | 22.86 | 22.88 | 22.40 | 22.40 | 22.40 | qfq | 1,204,538 | 27,163,727 | -1.97% |
| 2025-08-12 | 22.68 | 22.88 | 22.59 | 22.85 | 22.85 | qfq | 1,023,041 | 23,258,452 | 0.35% |
| 2025-08-11 | 22.50 | 22.96 | 22.43 | 22.77 | 22.77 | qfq | 1,656,580 | 37,669,942 | 0.98% |
| 2025-08-08 | 22.36 | 22.65 | 22.22 | 22.55 | 22.55 | qfq | 1,157,714 | 26,030,201 | 0.94% |
| 2025-08-07 | 22.64 | 22.72 | 22.33 | 22.34 | 22.34 | qfq | 1,025,985 | 23,102,659 | -0.80% |
| 2025-08-06 | 22.70 | 22.79 | 22.40 | 22.52 | 22.52 | qfq | 1,413,937 | 31,819,119 | -1.18% |
| 2025-08-05 | 22.20 | 22.96 | 22.11 | 22.79 | 22.79 | qfq | 2,274,550 | 51,653,820 | 2.38% |
| 2025-08-04 | 22.21 | 22.41 | 21.86 | 22.26 | 22.26 | qfq | 1,495,966 | 33,104,514 | -0.63% |
| 2025-08-01 | 21.62 | 22.54 | 21.41 | 22.40 | 22.40 | qfq | 2,777,969 | 61,496,958 | 5.16% |
| 2025-07-31 | 21.73 | 21.88 | 21.27 | 21.30 | 21.30 | qfq | 1,078,352 | 23,256,786 | -2.56% |
| 2025-07-30 | 21.97 | 22.40 | 21.71 | 21.86 | 21.86 | qfq | 1,410,304 | 31,124,717 | 0.23% |
| 2025-07-29 | 22.05 | 22.05 | 21.76 | 21.81 | 21.81 | qfq | 705,330 | 15,424,263 | -0.91% |
| 2025-07-28 | 21.97 | 22.08 | 21.71 | 22.01 | 22.01 | qfq | 757,018 | 16,603,441 | 0.18% |
| 2025-07-25 | 21.88 | 21.99 | 21.64 | 21.97 | 21.97 | qfq | 1,193,997 | 26,120,841 | 1.38% |
| 2025-07-24 | 21.70 | 21.84 | 21.58 | 21.67 | 21.67 | qfq | 1,053,709 | 22,854,735 | -0.28% |
| 2025-07-23 | 21.93 | 22.28 | 21.60 | 21.73 | 21.73 | qfq | 1,854,266 | 40,444,007 | -1.76% |
| 2025-07-22 | 21.98 | 22.30 | 21.74 | 22.12 | 22.12 | qfq | 2,158,109 | 47,571,484 | 0.45% |
| 2025-07-21 | 22.20 | 22.88 | 21.90 | 22.02 | 22.02 | qfq | 2,485,849 | 55,255,568 | -0.81% |
| 2025-07-18 | 22.60 | 22.67 | 22.00 | 22.20 | 22.20 | qfq | 2,809,343 | 62,286,538 | -2.63% |
| 2025-07-17 | 22.00 | 22.84 | 21.70 | 22.80 | 22.80 | qfq | 4,085,721 | 91,301,400 | -0.13% |
| 2025-07-16 | 20.99 | 25.16 | 20.75 | 22.83 | 22.83 | qfq | 6,077,785 | 139,712,513 | 8.25% |
| 2025-07-15 | 20.96 | 21.09 | 20.26 | 21.09 | 21.09 | qfq | 3,159,028 | 65,229,387 | -0.42% |
| 2025-07-14 | 19.87 | 22.50 | 19.68 | 21.18 | 21.18 | qfq | 4,569,287 | 96,663,437 | 7.19% |
| 2025-07-11 | 20.01 | 20.22 | 19.71 | 19.76 | 19.76 | qfq | 885,674 | 17,584,825 | -1.94% |
| 2025-07-10 | 19.96 | 20.15 | 19.70 | 20.15 | 20.15 | qfq | 825,721 | 16,465,686 | 1.36% |
| 2025-07-09 | 19.64 | 19.90 | 19.53 | 19.88 | 19.88 | qfq | 712,059 | 14,103,136 | 1.22% |
| 2025-07-08 | 19.64 | 19.68 | 19.51 | 19.64 | 19.64 | qfq | 445,477 | 8,732,023 | 0.05% |
| 2025-07-07 | 19.20 | 19.63 | 19.11 | 19.63 | 19.63 | qfq | 549,606 | 10,708,806 | 2.35% |
| 2025-07-04 | 19.40 | 19.45 | 19.14 | 19.18 | 19.18 | qfq | 501,430 | 9,661,263 | -1.13% |
| 2025-07-03 | 19.28 | 19.40 | 19.15 | 19.40 | 19.40 | qfq | 367,556 | 7,097,019 | 0.78% |
| 2025-07-02 | 19.26 | 19.34 | 19.01 | 19.25 | 19.25 | qfq | 437,459 | 8,375,958 | 0.00% |
| 2025-07-01 | 19.53 | 19.62 | 19.18 | 19.25 | 19.25 | qfq | 519,736 | 10,045,321 | -1.38% |
| 2025-06-30 | 19.55 | 19.61 | 19.38 | 19.52 | 19.52 | qfq | 423,655 | 8,270,566 | 0.41% |
| 2025-06-27 | 19.30 | 19.54 | 19.28 | 19.44 | 19.44 | qfq | 452,703 | 8,799,476 | 0.83% |
| 2025-06-26 | 19.57 | 19.57 | 19.28 | 19.28 | 19.28 | qfq | 429,042 | 8,335,093 | -1.03% |
| 2025-06-25 | 19.58 | 19.67 | 19.25 | 19.48 | 19.48 | qfq | 586,358 | 11,399,528 | -0.51% |
| 2025-06-24 | 19.54 | 19.64 | 19.31 | 19.58 | 19.58 | qfq | 445,343 | 8,713,419 | 0.72% |
| 2025-06-23 | 19.23 | 19.45 | 18.98 | 19.44 | 19.44 | qfq | 641,217 | 12,333,870 | 1.73% |
| 2025-06-20 | 19.64 | 19.71 | 19.05 | 19.11 | 19.11 | qfq | 691,462 | 13,313,482 | -2.65% |
| 2025-06-19 | 19.69 | 19.95 | 19.55 | 19.63 | 19.63 | qfq | 762,202 | 15,005,656 | -0.51% |
| 2025-06-18 | 19.62 | 19.90 | 19.53 | 19.73 | 19.73 | qfq | 520,487 | 10,266,853 | -0.45% |
| 2025-06-17 | 19.99 | 19.99 | 19.66 | 19.82 | 19.82 | qfq | 437,310 | 8,643,698 | -0.55% |
| 2025-06-16 | 19.33 | 19.99 | 19.09 | 19.93 | 19.93 | qfq | 879,602 | 17,355,715 | 3.53% |
| 2025-06-13 | 19.47 | 19.56 | 19.09 | 19.25 | 19.25 | qfq | 544,864 | 10,489,202 | -1.13% |
| 2025-06-12 | 19.35 | 19.49 | 19.22 | 19.47 | 19.47 | qfq | 371,605 | 7,202,383 | 0.26% |
| 2025-06-11 | 19.36 | 19.65 | 19.24 | 19.42 | 19.42 | qfq | 766,164 | 14,906,288 | 0.36% |
| 2025-06-10 | 19.70 | 19.81 | 19.15 | 19.35 | 19.35 | qfq | 1,164,089 | 22,634,607 | -1.78% |
| 2025-06-09 | 19.99 | 20.18 | 19.70 | 19.70 | 19.70 | qfq | 1,157,527 | 22,960,458 | -0.81% |
| 2025-06-06 | 19.58 | 20.02 | 19.56 | 19.86 | 19.86 | qfq | 879,132 | 17,445,195 | 1.64% |
| 2025-06-05 | 20.03 | 20.13 | 19.50 | 19.54 | 19.54 | qfq | 1,209,313 | 23,869,302 | -2.45% |
| 2025-06-04 | 20.00 | 20.14 | 19.60 | 20.03 | 20.03 | qfq | 1,412,334 | 28,140,480 | 1.42% |
| 2025-06-03 | 20.18 | 20.18 | 19.43 | 19.75 | 19.75 | qfq | 1,265,378 | 25,077,031 | -0.15% |
| 2025-05-30 | 19.69 | 20.15 | 19.36 | 19.78 | 19.78 | qfq | 1,865,189 | 36,893,713 | 0.82% |
| 2025-05-29 | 18.77 | 19.68 | 18.65 | 19.62 | 19.62 | qfq | 1,967,564 | 38,062,226 | 4.98% |
| 2025-05-28 | 18.64 | 18.86 | 18.51 | 18.69 | 18.69 | qfq | 378,981 | 7,079,080 | 0.38% |
| 2025-05-27 | 18.42 | 18.68 | 18.42 | 18.62 | 18.62 | qfq | 480,441 | 8,914,698 | 1.20% |
| 2025-05-26 | 18.26 | 18.80 | 18.02 | 18.40 | 18.40 | qfq | 708,321 | 13,115,502 | 1.21% |
| 2025-05-23 | 18.47 | 18.55 | 18.10 | 18.18 | 18.18 | qfq | 897,318 | 16,405,452 | -1.99% |
| 2025-05-22 | 19.40 | 19.41 | 18.45 | 18.55 | 18.55 | qfq | 1,599,956 | 30,187,374 | -4.38% |
| 2025-05-21 | 18.99 | 19.49 | 18.81 | 19.40 | 19.40 | qfq | 1,982,994 | 38,075,433 | 2.11% |
| 2025-05-20 | 18.32 | 19.28 | 18.13 | 19.00 | 19.00 | qfq | 2,050,141 | 38,566,824 | 2.93% |
| 2025-05-19 | 18.05 | 18.75 | 17.70 | 18.46 | 18.46 | qfq | 1,362,602 | 24,991,698 | 2.21% |
| 2025-05-16 | 18.18 | 18.30 | 17.82 | 18.06 | 18.06 | qfq | 1,100,835 | 19,879,316 | 0.17% |
| 2025-05-15 | 18.05 | 18.30 | 17.77 | 18.03 | 18.03 | qfq | 1,252,959 | 22,616,465 | 0.11% |
| 2025-05-14 | 17.84 | 18.10 | 17.63 | 18.01 | 18.01 | qfq | 1,260,851 | 22,542,712 | 1.75% |
| 2025-05-13 | 17.96 | 17.99 | 17.64 | 17.70 | 17.70 | qfq | 636,295 | 11,272,127 | -0.39% |
| 2025-05-12 | 17.98 | 18.28 | 17.54 | 17.77 | 17.77 | qfq | 1,068,410 | 19,035,635 | 0.40% |
| 2025-05-09 | 17.66 | 18.17 | 17.43 | 17.70 | 17.70 | qfq | 1,371,515 | 24,341,596 | 1.03% |
| 2025-05-08 | 17.49 | 17.60 | 17.35 | 17.52 | 17.52 | qfq | 607,196 | 10,618,938 | -0.17% |
| 2025-05-07 | 17.49 | 17.58 | 17.35 | 17.55 | 17.55 | qfq | 793,390 | 13,858,991 | 1.27% |
| 2025-05-06 | 17.09 | 17.35 | 17.09 | 17.33 | 17.33 | qfq | 670,582 | 11,588,022 | 1.40% |
| 2025-04-30 | 16.81 | 17.25 | 16.81 | 17.09 | 17.09 | qfq | 501,420 | 8,597,125 | 1.30% |
| 2025-04-29 | 16.05 | 17.08 | 16.05 | 16.87 | 16.87 | qfq | 646,349 | 10,917,583 | 1.75% |
| 2025-04-28 | 16.95 | 16.95 | 16.52 | 16.58 | 16.58 | qfq | 599,358 | 9,957,528 | -1.60% |
| 2025-04-25 | 16.96 | 17.18 | 16.68 | 16.85 | 16.85 | qfq | 295,772 | 5,029,740 | -0.65% |
| 2025-04-24 | 17.20 | 17.20 | 16.85 | 16.96 | 16.96 | qfq | 421,749 | 7,177,659 | -0.41% |
| 2025-04-23 | 17.20 | 17.24 | 17.00 | 17.03 | 17.03 | qfq | 799,555 | 13,697,519 | 0.12% |
| 2025-04-22 | 17.12 | 17.27 | 16.88 | 17.01 | 17.01 | qfq | 635,485 | 10,831,693 | 0.18% |
| 2025-04-21 | 16.65 | 17.16 | 16.23 | 16.98 | 16.98 | qfq | 918,036 | 15,443,054 | 1.98% |
| 2025-04-18 | 16.47 | 16.72 | 16.16 | 16.65 | 16.65 | qfq | 500,927 | 8,245,886 | 1.40% |
| 2025-04-17 | 16.39 | 16.68 | 16.15 | 16.42 | 16.42 | qfq | 733,350 | 12,134,249 | 0.92% |
| 2025-04-16 | 16.44 | 16.47 | 16.00 | 16.27 | 16.27 | qfq | 600,652 | 9,740,754 | -0.79% |
| 2025-04-15 | 16.21 | 16.44 | 16.06 | 16.40 | 16.40 | qfq | 819,829 | 13,356,539 | 1.05% |
| 2025-04-14 | 16.21 | 16.59 | 16.16 | 16.23 | 16.23 | qfq | 549,819 | 8,977,530 | 0.43% |
| 2025-04-11 | 16.31 | 16.46 | 16.11 | 16.16 | 16.16 | qfq | 537,302 | 8,744,731 | -0.92% |
| 2025-04-10 | 16.21 | 16.55 | 16.20 | 16.31 | 16.31 | qfq | 771,366 | 12,651,541 | 1.56% |
| 2025-04-09 | 15.50 | 16.19 | 14.80 | 16.06 | 16.06 | qfq | 924,511 | 14,364,275 | 2.88% |
| 2025-04-08 | 14.91 | 15.65 | 14.91 | 15.61 | 15.61 | qfq | 1,126,551 | 17,271,197 | 5.69% |
| 2025-04-07 | 16.89 | 16.89 | 14.53 | 14.77 | 14.77 | qfq | 1,460,725 | 22,691,785 | -14.33% |
| 2025-04-03 | 17.25 | 17.41 | 17.06 | 17.24 | 17.24 | qfq | 476,813 | 8,216,632 | -0.06% |
| 2025-04-02 | 17.23 | 17.46 | 17.17 | 17.25 | 17.25 | qfq | 291,117 | 5,035,280 | -0.58% |
| 2025-04-01 | 16.91 | 17.64 | 16.91 | 17.35 | 17.35 | qfq | 716,574 | 12,467,036 | 2.36% |
| 2025-03-31 | 17.03 | 17.19 | 16.70 | 16.95 | 16.95 | qfq | 508,719 | 8,605,011 | -1.45% |
| 2025-03-28 | 17.51 | 17.70 | 17.20 | 17.20 | 17.20 | qfq | 624,680 | 10,838,640 | -2.66% |
| 2025-03-27 | 17.90 | 17.90 | 17.49 | 17.67 | 17.67 | qfq | 489,463 | 8,642,773 | -1.28% |
| 2025-03-26 | 17.35 | 17.98 | 17.35 | 17.90 | 17.90 | qfq | 874,957 | 15,574,917 | 2.58% |
| 2025-03-25 | 17.59 | 17.67 | 17.30 | 17.45 | 17.45 | qfq | 410,400 | 7,159,539 | -1.08% |
| 2025-03-24 | 17.91 | 18.11 | 17.30 | 17.64 | 17.64 | qfq | 886,832 | 15,663,786 | -1.95% |
| 2025-03-21 | 18.40 | 18.40 | 17.94 | 17.99 | 17.99 | qfq | 493,606 | 8,931,648 | -1.42% |
| 2025-03-20 | 18.34 | 18.44 | 18.20 | 18.25 | 18.25 | qfq | 391,974 | 7,174,677 | -0.49% |
| 2025-03-19 | 18.44 | 18.46 | 18.23 | 18.34 | 18.34 | qfq | 430,569 | 7,894,134 | -0.54% |
| 2025-03-18 | 18.44 | 18.50 | 18.30 | 18.44 | 18.44 | qfq | 381,668 | 7,022,693 | -0.22% |
| 2025-03-17 | 18.38 | 18.48 | 18.29 | 18.48 | 18.48 | qfq | 444,595 | 8,175,650 | 0.49% |
| 2025-03-14 | 18.04 | 18.41 | 17.92 | 18.39 | 18.39 | qfq | 626,301 | 11,407,621 | 1.83% |
| 2025-03-13 | 18.18 | 18.23 | 17.88 | 18.06 | 18.06 | qfq | 581,571 | 10,500,904 | -1.10% |
| 2025-03-12 | 18.16 | 18.60 | 18.08 | 18.26 | 18.26 | qfq | 762,112 | 13,987,466 | 0.44% |
| 2025-03-11 | 18.18 | 18.18 | 17.94 | 18.18 | 18.18 | qfq | 507,045 | 9,151,659 | 0.00% |
| 2025-03-10 | 17.90 | 18.23 | 17.78 | 18.18 | 18.18 | qfq | 1,174,334 | 21,237,567 | 2.08% |
| 2025-03-07 | 17.85 | 17.90 | 17.63 | 17.81 | 17.81 | qfq | 507,058 | 8,998,423 | -0.39% |
| 2025-03-06 | 17.57 | 17.94 | 17.57 | 17.88 | 17.88 | qfq | 807,960 | 14,401,010 | 1.82% |
| 2025-03-05 | 17.69 | 17.73 | 17.38 | 17.56 | 17.56 | qfq | 587,414 | 10,263,031 | -0.51% |
| 2025-03-04 | 17.40 | 17.66 | 17.40 | 17.65 | 17.65 | qfq | 614,680 | 10,791,112 | 0.63% |
| 2025-03-03 | 17.98 | 17.98 | 17.41 | 17.54 | 17.54 | qfq | 830,929 | 14,655,992 | -0.28% |
| 2025-02-28 | 17.98 | 18.09 | 17.58 | 17.59 | 17.59 | qfq | 772,538 | 13,751,091 | -2.17% |
| 2025-02-27 | 18.31 | 18.36 | 17.98 | 17.98 | 17.98 | qfq | 1,075,339 | 19,506,007 | -0.83% |
| 2025-02-26 | 18.69 | 19.38 | 18.08 | 18.13 | 18.13 | qfq | 2,643,024 | 48,890,280 | -3.15% |
| 2025-02-25 | 18.68 | 19.47 | 18.33 | 18.72 | 18.72 | qfq | 3,580,487 | 67,641,272 | -0.16% |
| 2025-02-24 | 17.50 | 18.99 | 17.34 | 18.75 | 18.75 | qfq | 3,063,238 | 55,906,339 | 7.20% |
| 2025-02-21 | 17.11 | 17.79 | 16.90 | 17.49 | 17.49 | qfq | 1,624,661 | 28,330,731 | 1.80% |
| 2025-02-20 | 16.64 | 17.21 | 16.64 | 17.18 | 17.18 | qfq | 933,425 | 15,865,364 | 2.44% |
| 2025-02-19 | 16.58 | 16.89 | 16.51 | 16.77 | 16.77 | qfq | 479,518 | 8,032,920 | 1.02% |
| 2025-02-18 | 16.94 | 17.04 | 16.43 | 16.60 | 16.60 | qfq | 656,119 | 10,980,278 | -2.52% |
| 2025-02-17 | 17.00 | 17.14 | 16.83 | 17.03 | 17.03 | qfq | 800,778 | 13,589,984 | 0.71% |
| 2025-02-14 | 16.81 | 16.96 | 16.75 | 16.91 | 16.91 | qfq | 692,652 | 11,679,459 | 0.36% |
| 2025-02-13 | 16.80 | 16.95 | 16.68 | 16.85 | 16.85 | qfq | 535,589 | 9,005,579 | 0.30% |
| 2025-02-12 | 16.89 | 16.89 | 16.62 | 16.80 | 16.80 | qfq | 447,933 | 7,502,056 | 0.36% |
| 2025-02-11 | 16.96 | 17.04 | 16.65 | 16.74 | 16.74 | qfq | 484,909 | 8,129,256 | -1.24% |
| 2025-02-10 | 16.79 | 16.97 | 16.73 | 16.95 | 16.95 | qfq | 478,763 | 8,081,270 | 1.32% |
| 2025-02-07 | 16.50 | 16.86 | 16.50 | 16.73 | 16.73 | qfq | 690,764 | 11,551,204 | 1.21% |
| 2025-02-06 | 16.34 | 16.54 | 16.17 | 16.53 | 16.53 | qfq | 498,024 | 8,181,360 | 1.22% |
| 2025-02-05 | 16.28 | 16.56 | 16.16 | 16.33 | 16.33 | qfq | 323,791 | 5,285,135 | 0.31% |
| 2025-01-27 | 16.26 | 16.69 | 16.22 | 16.28 | 16.28 | qfq | 575,875 | 9,479,281 | -0.31% |
| 2025-01-24 | 16.20 | 16.42 | 15.96 | 16.33 | 16.33 | qfq | 395,810 | 6,414,611 | 0.55% |
| 2025-01-23 | 16.58 | 16.59 | 16.23 | 16.24 | 16.24 | qfq | 360,595 | 5,915,232 | 0.37% |
| 2025-01-22 | 16.35 | 16.42 | 16.07 | 16.18 | 16.18 | qfq | 203,022 | 3,289,280 | -1.16% |
| 2025-01-21 | 16.64 | 16.71 | 16.31 | 16.37 | 16.37 | qfq | 367,427 | 6,038,798 | -1.62% |
| 2025-01-20 | 16.50 | 16.72 | 16.30 | 16.64 | 16.64 | qfq | 471,434 | 7,808,098 | 0.54% |
| 2025-01-17 | 16.57 | 16.69 | 16.49 | 16.55 | 16.55 | qfq | 396,813 | 6,577,053 | -0.72% |
| 2025-01-16 | 16.52 | 16.69 | 16.16 | 16.67 | 16.67 | qfq | 579,109 | 9,597,136 | 1.58% |
| 2025-01-15 | 16.53 | 16.63 | 16.19 | 16.41 | 16.41 | qfq | 360,071 | 5,916,594 | 0.31% |
| 2025-01-14 | 15.95 | 16.38 | 15.93 | 16.36 | 16.36 | qfq | 539,505 | 8,744,948 | 3.09% |
| 2025-01-13 | 15.70 | 15.87 | 15.34 | 15.87 | 15.87 | qfq | 457,393 | 7,155,604 | 1.08% |
| 2025-01-10 | 16.21 | 16.35 | 15.70 | 15.70 | 15.70 | qfq | 470,350 | 7,500,644 | -3.21% |
| 2025-01-09 | 16.16 | 16.35 | 16.03 | 16.22 | 16.22 | qfq | 396,204 | 6,429,723 | -0.18% |
| 2025-01-08 | 16.14 | 16.45 | 15.92 | 16.25 | 16.25 | qfq | 555,675 | 9,015,641 | -0.31% |
| 2025-01-07 | 15.98 | 16.45 | 15.96 | 16.30 | 16.30 | qfq | 428,908 | 6,940,048 | 1.88% |
| 2025-01-06 | 16.06 | 16.29 | 15.49 | 16.00 | 16.00 | qfq | 540,197 | 8,610,104 | -0.06% |
| 2025-01-03 | 16.71 | 16.90 | 16.01 | 16.01 | 16.01 | qfq | 760,214 | 12,409,292 | -3.79% |
| 2025-01-02 | 17.03 | 17.29 | 16.54 | 16.64 | 16.64 | qfq | 623,406 | 10,553,551 | -1.60% |
| 2024-12-31 | 17.30 | 17.58 | 16.90 | 16.91 | 16.91 | qfq | 601,992 | 10,306,803 | -2.59% |
| 2024-12-30 | 17.53 | 17.60 | 17.03 | 17.36 | 17.36 | qfq | 628,175 | 10,881,602 | -1.08% |
| 2024-12-27 | 17.41 | 17.79 | 17.38 | 17.55 | 17.55 | qfq | 762,081 | 13,412,289 | 0.75% |
| 2024-12-26 | 17.39 | 17.69 | 17.39 | 17.42 | 17.42 | qfq | 772,841 | 13,531,634 | 0.17% |
| 2024-12-25 | 18.06 | 18.06 | 17.37 | 17.39 | 17.39 | qfq | 790,863 | 13,872,549 | -3.66% |
| 2024-12-24 | 18.10 | 18.26 | 17.70 | 18.05 | 18.05 | qfq | 605,828 | 10,894,273 | 0.39% |
| 2024-12-23 | 18.84 | 18.85 | 17.91 | 17.98 | 17.98 | qfq | 1,024,721 | 18,694,539 | -4.56% |
| 2024-12-20 | 18.55 | 18.93 | 18.55 | 18.84 | 18.84 | qfq | 830,237 | 15,606,542 | 0.75% |
| 2024-12-19 | 18.73 | 18.92 | 18.56 | 18.70 | 18.70 | qfq | 871,838 | 16,294,535 | -0.85% |
| 2024-12-18 | 19.46 | 19.46 | 18.76 | 18.86 | 18.86 | qfq | 933,784 | 17,705,201 | -0.84% |
| 2024-12-17 | 20.55 | 20.57 | 19.01 | 19.02 | 19.02 | qfq | 1,814,119 | 35,407,432 | -7.76% |
| 2024-12-16 | 20.83 | 21.08 | 20.46 | 20.62 | 20.62 | qfq | 1,380,019 | 28,525,717 | -1.01% |
| 2024-12-13 | 20.90 | 21.09 | 20.31 | 20.83 | 20.83 | qfq | 2,392,370 | 49,443,763 | -0.43% |
| 2024-12-12 | 19.39 | 21.58 | 19.33 | 20.92 | 20.92 | qfq | 5,042,802 | 103,902,640 | 7.78% |
| 2024-12-11 | 19.26 | 19.50 | 19.26 | 19.41 | 19.41 | qfq | 833,016 | 16,154,066 | 0.78% |
| 2024-12-10 | 19.80 | 19.88 | 19.23 | 19.26 | 19.26 | qfq | 1,472,233 | 28,680,993 | -0.26% |
| 2024-12-09 | 19.35 | 19.46 | 19.12 | 19.31 | 19.31 | qfq | 755,688 | 14,590,067 | 0.05% |
| 2024-12-06 | 19.20 | 19.30 | 19.00 | 19.30 | 19.30 | qfq | 1,102,050 | 21,164,322 | 1.42% |
| 2024-12-05 | 18.73 | 19.09 | 18.70 | 19.03 | 19.03 | qfq | 598,108 | 11,329,074 | 1.17% |
| 2024-12-04 | 19.22 | 19.29 | 18.75 | 18.81 | 18.81 | qfq | 958,610 | 18,197,120 | -2.13% |
| 2024-12-03 | 19.20 | 19.30 | 18.96 | 19.22 | 19.22 | qfq | 918,947 | 17,595,161 | 0.05% |
| 2024-12-02 | 18.95 | 19.38 | 18.95 | 19.21 | 19.21 | qfq | 1,338,575 | 25,692,677 | 1.53% |
| 2024-11-29 | 18.93 | 19.10 | 18.74 | 18.92 | 18.92 | qfq | 790,022 | 14,958,797 | 0.05% |
| 2024-11-28 | 18.56 | 19.07 | 18.55 | 18.91 | 18.91 | qfq | 1,089,962 | 20,641,308 | 1.89% |
| 2024-11-27 | 18.56 | 18.60 | 17.88 | 18.56 | 18.56 | qfq | 903,719 | 16,453,279 | 0.00% |
| 2024-11-26 | 18.71 | 19.10 | 18.54 | 18.56 | 18.56 | qfq | 636,613 | 11,985,365 | -0.80% |
| 2024-11-25 | 18.33 | 18.83 | 18.33 | 18.71 | 18.71 | qfq | 903,345 | 16,841,356 | 2.13% |
| 2024-11-22 | 19.09 | 19.20 | 18.32 | 18.32 | 18.32 | qfq | 1,319,899 | 24,737,579 | -4.03% |
| 2024-11-21 | 19.16 | 19.28 | 18.91 | 19.09 | 19.09 | qfq | 676,353 | 12,914,503 | -0.21% |
| 2024-11-20 | 19.08 | 19.25 | 18.94 | 19.13 | 19.13 | qfq | 918,263 | 17,539,614 | -0.31% |
| 2024-11-19 | 18.85 | 19.20 | 18.62 | 19.19 | 19.19 | qfq | 1,184,026 | 22,371,781 | 2.13% |
| 2024-11-18 | 18.85 | 19.25 | 18.64 | 18.79 | 18.79 | qfq | 974,998 | 18,486,987 | -0.37% |
| 2024-11-15 | 18.88 | 19.31 | 18.78 | 18.86 | 18.86 | qfq | 698,007 | 13,330,756 | -0.68% |
| 2024-11-14 | 19.50 | 19.57 | 18.96 | 18.99 | 18.99 | qfq | 791,886 | 15,236,161 | -2.26% |
| 2024-11-13 | 19.40 | 19.75 | 19.06 | 19.43 | 19.43 | qfq | 995,141 | 19,214,552 | 0.15% |
| 2024-11-12 | 19.52 | 19.72 | 19.17 | 19.40 | 19.40 | qfq | 1,366,446 | 26,664,439 | -0.41% |
| 2024-11-11 | 19.25 | 19.65 | 19.09 | 19.48 | 19.48 | qfq | 1,405,047 | 27,251,104 | 1.72% |
| 2024-11-08 | 19.30 | 19.56 | 18.91 | 19.15 | 19.15 | qfq | 1,775,380 | 34,194,347 | 0.21% |
| 2024-11-07 | 18.60 | 19.12 | 18.60 | 19.11 | 19.11 | qfq | 1,313,373 | 24,856,353 | 2.14% |
| 2024-11-06 | 18.86 | 19.05 | 18.52 | 18.71 | 18.71 | qfq | 1,224,865 | 23,013,356 | -0.58% |
| 2024-11-05 | 18.48 | 18.82 | 18.30 | 18.82 | 18.82 | qfq | 981,031 | 18,329,396 | 2.06% |
| 2024-11-04 | 18.49 | 18.49 | 18.21 | 18.44 | 18.44 | qfq | 687,111 | 12,609,138 | 0.60% |
| 2024-11-01 | 18.85 | 18.97 | 18.32 | 18.33 | 18.33 | qfq | 1,043,872 | 19,366,915 | -2.81% |
| 2024-10-31 | 18.55 | 19.05 | 18.36 | 18.86 | 18.86 | qfq | 1,084,809 | 20,390,343 | 1.62% |
| 2024-10-30 | 18.88 | 19.09 | 18.40 | 18.56 | 18.56 | qfq | 1,491,511 | 27,775,959 | -3.08% |
| 2024-10-29 | 19.81 | 20.00 | 19.10 | 19.15 | 19.15 | qfq | 1,261,904 | 24,504,234 | -3.58% |
| 2024-10-28 | 19.00 | 20.15 | 18.82 | 19.86 | 19.86 | qfq | 2,241,564 | 44,405,776 | 4.97% |
| 2024-10-25 | 18.43 | 18.98 | 18.42 | 18.92 | 18.92 | qfq | 1,122,297 | 21,167,813 | 2.22% |
| 2024-10-24 | 18.40 | 18.59 | 18.32 | 18.51 | 18.51 | qfq | 550,737 | 10,161,893 | 0.43% |
| 2024-10-23 | 18.39 | 18.65 | 18.39 | 18.43 | 18.43 | qfq | 799,163 | 14,808,676 | -0.27% |
| 2024-10-22 | 18.74 | 18.78 | 18.42 | 18.48 | 18.48 | qfq | 946,832 | 17,593,141 | -0.48% |
| 2024-10-21 | 18.30 | 18.79 | 18.29 | 18.57 | 18.57 | qfq | 1,272,825 | 23,609,756 | 0.81% |
| 2024-10-18 | 18.34 | 18.67 | 17.98 | 18.42 | 18.42 | qfq | 1,784,586 | 32,620,978 | 0.44% |
| 2024-10-17 | 18.75 | 18.90 | 18.31 | 18.34 | 18.34 | qfq | 1,817,520 | 33,848,689 | 0.55% |
| 2024-10-16 | 17.76 | 18.55 | 17.69 | 18.24 | 18.24 | qfq | 1,095,280 | 19,942,452 | 1.39% |
| 2024-10-15 | 18.02 | 18.39 | 17.82 | 17.99 | 17.99 | qfq | 1,039,050 | 18,791,339 | -1.53% |
| 2024-10-14 | 17.93 | 18.37 | 17.69 | 18.27 | 18.27 | qfq | 828,291 | 15,018,868 | 2.53% |
| 2024-10-11 | 18.37 | 18.44 | 17.62 | 17.82 | 17.82 | qfq | 875,040 | 15,765,690 | -2.99% |
| 2024-10-10 | 18.19 | 18.88 | 18.11 | 18.37 | 18.37 | qfq | 1,125,974 | 20,812,963 | 1.16% |
| 2024-10-09 | 19.32 | 19.65 | 18.16 | 18.16 | 18.16 | qfq | 2,007,242 | 38,012,792 | -10.23% |
| 2024-10-08 | 21.58 | 21.78 | 18.96 | 20.23 | 20.23 | qfq | 4,225,403 | 86,196,732 | 7.15% |
| 2024-09-30 | 17.38 | 18.98 | 16.91 | 18.88 | 18.88 | qfq | 3,407,437 | 61,268,500 | 13.60% |
| 2024-09-27 | 16.28 | 16.85 | 16.18 | 16.62 | 16.62 | qfq | 1,442,213 | 23,752,861 | 3.55% |
| 2024-09-26 | 15.69 | 16.16 | 15.69 | 16.05 | 16.05 | qfq | 913,418 | 14,580,749 | 2.29% |
| 2024-09-25 | 15.72 | 16.00 | 15.64 | 15.69 | 15.69 | qfq | 1,072,608 | 16,951,470 | 0.45% |
| 2024-09-24 | 15.40 | 15.69 | 15.22 | 15.62 | 15.62 | qfq | 772,591 | 11,980,526 | 1.43% |
| 2024-09-23 | 15.56 | 15.60 | 15.17 | 15.40 | 15.40 | qfq | 1,001,219 | 15,327,672 | -1.03% |
| 2024-09-20 | 14.87 | 16.35 | 14.87 | 15.56 | 15.56 | qfq | 1,710,547 | 26,844,496 | 3.66% |
| 2024-09-19 | 14.45 | 15.04 | 14.45 | 15.01 | 15.01 | qfq | 611,004 | 9,102,457 | 3.88% |
| 2024-09-18 | 14.73 | 14.81 | 14.21 | 14.45 | 14.45 | qfq | 464,860 | 6,725,201 | -2.56% |
| 2024-09-13 | 14.87 | 15.28 | 14.73 | 14.83 | 14.83 | qfq | 630,902 | 9,454,413 | -0.40% |
| 2024-09-12 | 14.67 | 14.98 | 14.64 | 14.89 | 14.89 | qfq | 400,936 | 5,966,548 | 1.50% |
| 2024-09-11 | 14.65 | 14.91 | 14.55 | 14.67 | 14.67 | qfq | 270,812 | 3,991,471 | 0.20% |
| 2024-09-10 | 14.58 | 14.71 | 14.42 | 14.64 | 14.64 | qfq | 234,964 | 3,421,973 | 0.41% |
| 2024-09-09 | 14.51 | 14.66 | 14.35 | 14.58 | 14.58 | qfq | 212,998 | 3,083,148 | 0.07% |
| 2024-09-06 | 14.73 | 14.84 | 14.51 | 14.57 | 14.57 | qfq | 324,482 | 4,767,368 | -1.29% |
| 2024-09-05 | 14.59 | 14.78 | 14.56 | 14.76 | 14.76 | qfq | 295,247 | 4,333,769 | 1.72% |
| 2024-09-04 | 14.53 | 14.60 | 14.40 | 14.51 | 14.51 | qfq | 296,367 | 4,296,745 | -0.34% |
| 2024-09-03 | 14.46 | 14.77 | 14.42 | 14.56 | 14.56 | qfq | 284,804 | 4,154,771 | 0.21% |
| 2024-09-02 | 14.86 | 14.97 | 14.53 | 14.53 | 14.53 | qfq | 444,609 | 6,565,397 | -2.22% |
| 2024-08-30 | 14.71 | 15.01 | 14.61 | 14.86 | 14.86 | qfq | 507,323 | 7,543,848 | 0.95% |
| 2024-08-29 | 14.70 | 14.73 | 14.45 | 14.72 | 14.72 | qfq | 543,907 | 7,958,286 | 0.07% |
| 2024-08-28 | 15.00 | 15.00 | 14.61 | 14.71 | 14.71 | qfq | 619,373 | 9,154,324 | -2.65% |
| 2024-08-27 | 14.60 | 15.23 | 14.58 | 15.11 | 15.11 | qfq | 832,506 | 12,464,915 | 2.16% |
| 2024-08-26 | 14.51 | 14.89 | 14.37 | 14.79 | 14.79 | qfq | 421,933 | 6,212,780 | 2.99% |
| 2024-08-23 | 14.40 | 14.52 | 14.28 | 14.36 | 14.36 | qfq | 296,516 | 4,261,168 | -0.90% |
| 2024-08-22 | 14.68 | 14.76 | 14.46 | 14.49 | 14.49 | qfq | 337,454 | 4,920,657 | -1.56% |
| 2024-08-21 | 14.69 | 14.89 | 14.59 | 14.72 | 14.72 | qfq | 293,820 | 4,334,243 | 0.20% |
| 2024-08-20 | 15.13 | 15.23 | 14.66 | 14.69 | 14.69 | qfq | 499,532 | 7,447,162 | -2.59% |
| 2024-08-19 | 15.20 | 15.30 | 14.94 | 15.08 | 15.08 | qfq | 463,917 | 7,008,994 | -0.79% |
| 2024-08-16 | 15.58 | 15.58 | 15.20 | 15.20 | 15.20 | qfq | 763,314 | 11,701,847 | -2.06% |
| 2024-08-15 | 15.58 | 15.86 | 15.40 | 15.52 | 15.52 | qfq | 1,519,700 | 23,693,928 | -2.08% |
| 2024-08-14 | 15.97 | 17.06 | 15.85 | 15.85 | 15.85 | qfq | 2,396,381 | 39,427,179 | -0.63% |
| 2024-08-13 | 15.16 | 16.36 | 15.04 | 15.95 | 15.95 | qfq | 1,376,480 | 21,639,028 | 4.45% |
| 2024-08-12 | 15.40 | 15.48 | 15.15 | 15.27 | 15.27 | qfq | 510,247 | 7,807,676 | -0.84% |
| 2024-08-09 | 15.00 | 15.65 | 15.00 | 15.40 | 15.40 | qfq | 645,202 | 9,963,483 | 0.98% |
| 2024-08-08 | 15.20 | 15.43 | 15.18 | 15.25 | 15.25 | qfq | 445,094 | 6,811,064 | -0.65% |
| 2024-08-07 | 15.52 | 15.57 | 15.24 | 15.35 | 15.35 | qfq | 347,824 | 5,343,461 | -0.78% |
| 2024-08-06 | 15.50 | 15.55 | 15.24 | 15.47 | 15.47 | qfq | 536,117 | 8,251,892 | 0.72% |
| 2024-08-05 | 15.11 | 15.75 | 15.01 | 15.36 | 15.36 | qfq | 1,024,653 | 15,823,025 | 0.92% |
| 2024-08-02 | 15.21 | 15.54 | 14.88 | 15.22 | 15.22 | qfq | 519,913 | 7,946,044 | -0.59% |
| 2024-08-01 | 15.39 | 15.86 | 15.26 | 15.31 | 15.31 | qfq | 759,068 | 11,699,920 | 0.66% |
| 2024-07-31 | 15.03 | 15.29 | 14.72 | 15.21 | 15.21 | qfq | 544,218 | 8,247,597 | 1.94% |
| 2024-07-30 | 14.66 | 15.01 | 14.66 | 14.92 | 14.92 | qfq | 302,668 | 4,513,559 | 1.08% |
| 2024-07-29 | 14.77 | 14.91 | 14.52 | 14.76 | 14.76 | qfq | 219,704 | 3,236,236 | 0.27% |
| 2024-07-26 | 14.54 | 14.76 | 14.54 | 14.72 | 14.72 | qfq | 251,812 | 3,695,989 | 1.10% |
| 2024-07-25 | 14.35 | 14.65 | 14.31 | 14.56 | 14.56 | qfq | 196,726 | 2,849,962 | 0.90% |
| 2024-07-24 | 14.48 | 14.56 | 14.28 | 14.43 | 14.43 | qfq | 300,332 | 4,329,846 | -0.55% |
| 2024-07-23 | 14.77 | 14.92 | 14.50 | 14.51 | 14.51 | qfq | 282,197 | 4,155,792 | -1.96% |
| 2024-07-22 | 14.66 | 14.95 | 14.57 | 14.80 | 14.80 | qfq | 344,213 | 5,071,666 | 0.61% |
| 2024-07-19 | 14.57 | 14.73 | 14.45 | 14.71 | 14.71 | qfq | 281,885 | 4,124,931 | 1.17% |
| 2024-07-18 | 14.68 | 14.68 | 14.33 | 14.54 | 14.54 | qfq | 248,794 | 3,602,030 | -1.09% |
| 2024-07-17 | 14.84 | 14.91 | 14.70 | 14.70 | 14.70 | qfq | 164,200 | 2,427,880 | -0.27% |
| 2024-07-16 | 14.76 | 14.95 | 14.68 | 14.74 | 14.74 | qfq | 206,181 | 3,051,250 | -0.27% |
| 2024-07-15 | 15.35 | 15.35 | 14.76 | 14.78 | 14.78 | qfq | 376,394 | 5,622,199 | -3.21% |
| 2024-07-12 | 15.28 | 15.54 | 15.26 | 15.27 | 15.27 | qfq | 351,465 | 5,418,586 | -0.07% |
| 2024-07-11 | 15.32 | 15.41 | 15.16 | 15.28 | 15.28 | qfq | 458,557 | 7,012,658 | 1.06% |
| 2024-07-10 | 15.14 | 15.40 | 15.05 | 15.12 | 15.12 | qfq | 366,906 | 5,584,215 | -0.40% |
| 2024-07-09 | 14.66 | 15.21 | 14.27 | 15.18 | 15.18 | qfq | 668,040 | 9,898,686 | 3.48% |
| 2024-07-08 | 15.19 | 15.19 | 14.67 | 14.67 | 14.67 | qfq | 386,705 | 5,743,865 | -3.36% |
| 2024-07-05 | 15.00 | 15.22 | 14.82 | 15.18 | 15.18 | qfq | 190,926 | 2,879,582 | 1.20% |
| 2024-07-04 | 15.51 | 15.65 | 14.97 | 15.00 | 15.00 | qfq | 447,338 | 6,777,782 | -3.85% |
| 2024-07-03 | 15.88 | 15.91 | 15.58 | 15.60 | 15.60 | qfq | 281,247 | 4,420,837 | -1.70% |
| 2024-07-02 | 15.90 | 16.08 | 15.81 | 15.87 | 15.87 | qfq | 328,450 | 5,236,828 | -0.63% |
| 2024-07-01 | 15.68 | 16.04 | 15.68 | 15.97 | 15.97 | qfq | 606,663 | 9,657,969 | 1.85% |
| 2024-06-28 | 15.60 | 15.98 | 15.60 | 15.68 | 15.68 | qfq | 443,899 | 7,021,982 | -0.25% |
| 2024-06-27 | 15.96 | 16.15 | 15.71 | 15.72 | 15.72 | qfq | 588,813 | 9,382,002 | -1.69% |
| 2024-06-26 | 15.32 | 16.03 | 15.00 | 15.99 | 15.99 | qfq | 826,876 | 12,958,245 | 4.72% |
| 2024-06-25 | 14.98 | 15.58 | 14.90 | 15.27 | 15.27 | qfq | 572,956 | 8,816,359 | 1.73% |
| 2024-06-24 | 15.82 | 15.91 | 14.99 | 15.01 | 15.01 | qfq | 785,653 | 11,989,627 | -6.01% |
| 2024-06-21 | 15.58 | 16.07 | 15.36 | 15.97 | 15.97 | qfq | 825,879 | 13,084,153 | 2.50% |
| 2024-06-20 | 15.92 | 16.00 | 15.53 | 15.58 | 15.58 | qfq | 744,617 | 11,705,521 | -2.56% |
| 2024-06-19 | 15.58 | 16.24 | 15.58 | 15.99 | 15.99 | qfq | 1,105,438 | 17,597,246 | 2.70% |
| 2024-06-18 | 15.32 | 15.63 | 15.06 | 15.57 | 15.57 | qfq | 483,965 | 7,481,982 | 2.23% |
| 2024-06-17 | 15.39 | 15.48 | 15.22 | 15.23 | 15.23 | qfq | 530,546 | 8,127,220 | -1.04% |
| 2024-06-14 | 15.08 | 15.44 | 15.00 | 15.39 | 15.39 | qfq | 296,895 | 4,529,001 | 0.92% |
| 2024-06-13 | 15.44 | 15.56 | 15.15 | 15.25 | 15.25 | qfq | 392,827 | 6,009,243 | -0.91% |
| 2024-06-12 | 15.21 | 15.54 | 15.21 | 15.39 | 15.39 | qfq | 564,424 | 8,692,039 | 0.20% |
| 2024-06-11 | 15.30 | 15.48 | 14.81 | 15.36 | 15.36 | qfq | 773,705 | 11,762,347 | 0.26% |
| 2024-06-07 | 15.04 | 15.40 | 15.04 | 15.32 | 15.32 | qfq | 597,414 | 9,128,551 | 2.75% |
| 2024-06-06 | 15.89 | 15.97 | 14.80 | 14.91 | 14.91 | qfq | 1,124,772 | 17,055,954 | -6.40% |
| 2024-06-05 | 16.55 | 16.55 | 15.93 | 15.93 | 15.93 | qfq | 497,872 | 8,010,381 | -2.93% |
| 2024-06-04 | 16.90 | 16.90 | 16.25 | 16.41 | 16.41 | qfq | 488,738 | 8,004,254 | -1.91% |
| 2024-06-03 | 16.92 | 17.05 | 16.52 | 16.73 | 16.73 | qfq | 428,083 | 7,167,028 | -1.93% |
| 2024-05-31 | 17.28 | 17.30 | 16.96 | 17.06 | 17.06 | qfq | 479,370 | 8,173,163 | -0.41% |
| 2024-05-30 | 17.23 | 17.32 | 17.01 | 17.13 | 17.13 | qfq | 416,745 | 7,144,059 | -0.52% |
| 2024-05-29 | 17.08 | 17.45 | 17.03 | 17.22 | 17.22 | qfq | 407,640 | 7,031,160 | 0.23% |
| 2024-05-28 | 17.38 | 17.48 | 17.11 | 17.18 | 17.18 | qfq | 668,704 | 11,568,020 | -0.58% |
| 2024-05-27 | 17.52 | 17.66 | 17.07 | 17.28 | 17.28 | qfq | 740,133 | 12,754,255 | -2.21% |
| 2024-05-24 | 17.81 | 17.85 | 17.52 | 17.67 | 17.67 | qfq | 649,861 | 11,495,386 | -1.56% |
| 2024-05-23 | 18.41 | 18.50 | 17.83 | 17.95 | 17.95 | qfq | 1,467,576 | 26,501,678 | -3.70% |
| 2024-05-22 | 17.70 | 18.91 | 17.70 | 18.64 | 18.64 | qfq | 2,382,889 | 43,753,370 | 5.91% |
| 2024-05-21 | 18.30 | 18.94 | 17.60 | 17.60 | 17.60 | qfq | 1,538,716 | 28,281,334 | -27.54% |
| 2024-05-20 | 24.61 | 24.75 | 24.25 | 24.29 | 17.95 | qfq | 850,521 | 20,748,537 | -1.82% |
| 2024-05-17 | 24.37 | 24.84 | 24.15 | 24.74 | 18.28 | qfq | 878,162 | 21,422,928 | 0.32% |
| 2024-05-16 | 23.67 | 24.95 | 23.67 | 24.66 | 18.22 | qfq | 1,116,960 | 27,355,197 | 3.79% |
| 2024-05-15 | 23.82 | 24.17 | 23.76 | 23.76 | 17.56 | qfq | 318,840 | 7,629,669 | -0.88% |
| 2024-05-14 | 24.08 | 24.16 | 23.95 | 23.97 | 17.71 | qfq | 449,400 | 10,797,053 | 0.50% |
| 2024-05-13 | 23.93 | 24.10 | 23.56 | 23.85 | 17.62 | qfq | 459,495 | 10,969,518 | -1.28% |
| 2024-05-10 | 23.98 | 24.20 | 23.63 | 24.16 | 17.85 | qfq | 588,535 | 14,106,005 | 0.29% |
| 2024-05-09 | 23.54 | 24.22 | 23.54 | 24.09 | 17.80 | qfq | 538,040 | 12,897,944 | 1.47% |
| 2024-05-08 | 23.99 | 24.26 | 23.65 | 23.74 | 17.54 | qfq | 339,900 | 8,111,680 | -1.04% |
| 2024-05-07 | 23.89 | 24.39 | 23.72 | 23.99 | 17.73 | qfq | 578,960 | 13,935,661 | 0.46% |
| 2024-05-06 | 23.42 | 24.07 | 23.38 | 23.88 | 17.65 | qfq | 517,735 | 12,333,636 | 3.11% |
| 2024-04-30 | 23.42 | 23.62 | 23.00 | 23.16 | 17.11 | qfq | 717,200 | 16,634,417 | -1.95% |
| 2024-04-29 | 23.19 | 23.68 | 23.02 | 23.62 | 17.45 | qfq | 558,040 | 13,073,373 | 0.60% |
| 2024-04-26 | 23.50 | 23.80 | 22.69 | 23.48 | 17.35 | qfq | 794,070 | 18,546,179 | -0.42% |
| 2024-04-25 | 23.52 | 23.90 | 23.28 | 23.58 | 17.42 | qfq | 640,040 | 15,066,323 | -0.59% |
| 2024-04-24 | 22.60 | 23.91 | 22.40 | 23.72 | 17.53 | qfq | 867,440 | 20,311,968 | 3.58% |
| 2024-04-23 | 22.20 | 23.73 | 22.18 | 22.90 | 16.92 | qfq | 889,415 | 20,425,780 | 3.15% |
| 2024-04-22 | 22.22 | 22.71 | 21.95 | 22.20 | 16.40 | qfq | 455,440 | 10,145,949 | -1.55% |
| 2024-04-19 | 22.20 | 23.42 | 21.92 | 22.55 | 16.66 | qfq | 803,478 | 18,091,916 | 1.21% |
| 2024-04-18 | 22.58 | 22.96 | 22.08 | 22.28 | 16.46 | qfq | 316,940 | 7,111,745 | -1.50% |
| 2024-04-17 | 21.04 | 22.66 | 21.04 | 22.62 | 16.71 | qfq | 691,995 | 15,318,812 | 7.97% |
| 2024-04-16 | 22.23 | 22.23 | 20.92 | 20.95 | 15.48 | qfq | 549,880 | 11,686,298 | -6.22% |
| 2024-04-15 | 23.14 | 23.65 | 22.03 | 22.34 | 16.51 | qfq | 640,620 | 14,462,187 | -4.90% |
| 2024-04-12 | 23.98 | 24.19 | 23.44 | 23.49 | 17.36 | qfq | 426,609 | 10,136,725 | -2.13% |
| 2024-04-11 | 23.65 | 24.39 | 23.46 | 24.00 | 17.73 | qfq | 404,160 | 9,738,737 | 0.76% |
| 2024-04-10 | 24.47 | 24.92 | 23.62 | 23.82 | 17.60 | qfq | 538,280 | 12,924,811 | -3.13% |
| 2024-04-09 | 24.35 | 24.69 | 24.02 | 24.59 | 18.17 | qfq | 384,700 | 9,424,080 | 1.19% |
| 2024-04-08 | 25.00 | 25.24 | 24.29 | 24.30 | 17.96 | qfq | 476,443 | 11,708,268 | -3.76% |
| 2024-04-03 | 25.18 | 25.56 | 25.03 | 25.25 | 18.66 | qfq | 338,900 | 8,548,505 | -0.82% |
| 2024-04-02 | 25.45 | 25.70 | 25.40 | 25.46 | 18.81 | qfq | 263,688 | 6,734,336 | 0.00% |
| 2024-04-01 | 25.40 | 25.55 | 25.17 | 25.46 | 18.81 | qfq | 441,630 | 11,194,841 | 1.15% |
| 2024-03-29 | 24.95 | 25.37 | 24.79 | 25.17 | 18.60 | qfq | 419,720 | 10,552,932 | 1.70% |
| 2024-03-28 | 24.33 | 24.86 | 24.18 | 24.75 | 18.29 | qfq | 510,740 | 12,553,226 | 2.36% |
| 2024-03-27 | 24.61 | 24.73 | 24.17 | 24.18 | 17.87 | qfq | 376,100 | 9,171,518 | -1.47% |
| 2024-03-26 | 24.43 | 24.81 | 24.23 | 24.54 | 18.13 | qfq | 352,460 | 8,639,364 | 0.41% |
| 2024-03-25 | 24.92 | 25.05 | 24.43 | 24.44 | 18.06 | qfq | 495,920 | 12,271,166 | -2.24% |
| 2024-03-22 | 25.78 | 25.85 | 24.92 | 25.00 | 18.47 | qfq | 796,020 | 20,017,943 | -3.03% |
| 2024-03-21 | 25.75 | 26.05 | 25.55 | 25.78 | 19.05 | qfq | 529,840 | 13,665,612 | -0.04% |
| 2024-03-20 | 25.63 | 25.89 | 25.50 | 25.79 | 19.06 | qfq | 370,820 | 9,552,744 | 0.59% |
| 2024-03-19 | 26.32 | 26.50 | 25.51 | 25.64 | 18.95 | qfq | 1,040,540 | 26,927,615 | -2.58% |
| 2024-03-18 | 24.79 | 26.49 | 24.47 | 26.32 | 19.45 | qfq | 1,812,442 | 46,545,073 | 7.82% |
| 2024-03-15 | 24.29 | 24.49 | 24.03 | 24.41 | 18.04 | qfq | 575,820 | 13,992,600 | 0.37% |
| 2024-03-14 | 24.23 | 24.45 | 23.88 | 24.32 | 17.97 | qfq | 643,480 | 15,563,911 | 1.21% |
| 2024-03-13 | 24.27 | 24.39 | 23.94 | 24.03 | 17.76 | qfq | 441,702 | 10,658,312 | -0.99% |
| 2024-03-12 | 23.99 | 24.28 | 23.70 | 24.27 | 17.93 | qfq | 647,040 | 15,569,120 | 1.21% |
| 2024-03-11 | 23.38 | 23.98 | 23.31 | 23.98 | 17.72 | qfq | 592,863 | 14,045,661 | 2.57% |
| 2024-03-08 | 23.39 | 23.52 | 23.15 | 23.38 | 17.28 | qfq | 243,780 | 5,687,132 | -0.04% |
| 2024-03-07 | 23.52 | 23.87 | 23.31 | 23.39 | 17.28 | qfq | 459,320 | 10,841,933 | -0.59% |
| 2024-03-06 | 23.42 | 23.74 | 23.26 | 23.53 | 17.39 | qfq | 339,480 | 7,972,865 | 0.30% |
| 2024-03-05 | 23.76 | 24.06 | 23.46 | 23.46 | 17.33 | qfq | 377,400 | 8,938,563 | -1.84% |
| 2024-03-04 | 23.82 | 24.14 | 23.36 | 23.90 | 17.66 | qfq | 537,700 | 12,753,614 | -0.08% |
| 2024-03-01 | 23.65 | 23.93 | 23.48 | 23.92 | 17.67 | qfq | 605,360 | 14,360,370 | 1.23% |
| 2024-02-29 | 23.01 | 23.78 | 22.92 | 23.63 | 17.46 | qfq | 694,840 | 16,238,069 | 2.12% |
| 2024-02-28 | 24.68 | 25.16 | 23.11 | 23.14 | 17.10 | qfq | 1,248,680 | 30,011,825 | -5.93% |
| 2024-02-27 | 24.06 | 24.66 | 23.83 | 24.60 | 18.18 | qfq | 597,880 | 14,560,731 | 2.20% |
| 2024-02-26 | 23.81 | 24.56 | 23.80 | 24.07 | 17.79 | qfq | 850,116 | 20,593,633 | 1.09% |
| 2024-02-23 | 23.32 | 23.84 | 23.32 | 23.81 | 17.59 | qfq | 592,112 | 13,980,454 | 2.06% |
| 2024-02-22 | 23.28 | 23.39 | 23.00 | 23.33 | 17.24 | qfq | 533,946 | 12,406,330 | 0.86% |
| 2024-02-21 | 22.89 | 23.63 | 22.65 | 23.13 | 17.09 | qfq | 778,680 | 18,130,464 | 0.39% |
| 2024-02-20 | 23.10 | 23.27 | 22.20 | 23.04 | 17.02 | qfq | 473,010 | 10,865,787 | 0.74% |
| 2024-02-19 | 21.60 | 23.39 | 21.59 | 22.87 | 16.90 | qfq | 761,612 | 17,374,464 | 5.93% |
| 2024-02-08 | 20.50 | 21.75 | 20.20 | 21.59 | 15.95 | qfq | 857,594 | 18,213,738 | 5.01% |
| 2024-02-07 | 20.89 | 21.47 | 20.17 | 20.56 | 15.19 | qfq | 771,806 | 15,776,250 | -1.67% |
| 2024-02-06 | 21.21 | 21.96 | 20.01 | 20.91 | 15.45 | qfq | 823,200 | 17,193,495 | -2.11% |
| 2024-02-05 | 23.32 | 23.82 | 20.94 | 21.36 | 15.78 | qfq | 733,811 | 16,002,432 | -9.91% |
| 2024-02-02 | 24.90 | 25.16 | 22.92 | 23.71 | 17.52 | qfq | 545,260 | 13,074,184 | -4.40% |
| 2024-02-01 | 25.98 | 25.98 | 24.61 | 24.80 | 18.32 | qfq | 498,071 | 12,452,756 | -2.71% |
| 2024-01-31 | 26.41 | 26.58 | 25.41 | 25.49 | 18.83 | qfq | 645,540 | 16,716,254 | -4.10% |
| 2024-01-30 | 27.55 | 27.55 | 26.50 | 26.58 | 19.64 | qfq | 700,300 | 18,792,606 | -3.52% |
| 2024-01-29 | 28.28 | 28.47 | 27.52 | 27.55 | 20.36 | qfq | 579,760 | 16,159,025 | -2.58% |
| 2024-01-26 | 28.18 | 29.20 | 28.13 | 28.28 | 20.90 | qfq | 896,840 | 25,713,175 | -0.07% |
| 2024-01-25 | 27.20 | 28.60 | 27.15 | 28.30 | 20.91 | qfq | 1,153,255 | 32,345,271 | 4.04% |
| 2024-01-24 | 27.03 | 27.49 | 26.41 | 27.20 | 20.10 | qfq | 577,140 | 15,583,451 | 0.00% |
| 2024-01-23 | 27.15 | 27.67 | 26.52 | 27.20 | 20.10 | qfq | 447,326 | 12,034,799 | 0.04% |
| 2024-01-22 | 28.45 | 28.50 | 26.59 | 27.19 | 20.09 | qfq | 811,760 | 22,266,183 | -4.76% |
| 2024-01-19 | 28.98 | 28.98 | 28.28 | 28.55 | 21.10 | qfq | 226,680 | 6,470,067 | -0.49% |
| 2024-01-18 | 28.98 | 29.17 | 28.05 | 28.69 | 21.20 | qfq | 779,920 | 22,187,770 | -1.68% |
| 2024-01-17 | 29.69 | 29.70 | 28.99 | 29.18 | 21.56 | qfq | 377,260 | 11,049,035 | -1.72% |
| 2024-01-16 | 29.74 | 29.90 | 29.25 | 29.69 | 21.94 | qfq | 427,760 | 12,625,814 | -0.20% |
| 2024-01-15 | 29.91 | 30.00 | 29.51 | 29.75 | 21.98 | qfq | 351,500 | 10,443,436 | -0.83% |
| 2024-01-12 | 30.00 | 30.59 | 29.75 | 30.00 | 22.17 | qfq | 560,988 | 16,991,172 | 0.07% |
| 2024-01-11 | 29.83 | 30.09 | 29.60 | 29.98 | 22.15 | qfq | 431,080 | 12,873,844 | 0.50% |
| 2024-01-10 | 29.75 | 30.40 | 29.55 | 29.83 | 22.04 | qfq | 485,680 | 14,505,990 | -0.20% |
| 2024-01-09 | 29.85 | 30.40 | 29.76 | 29.89 | 22.09 | qfq | 415,400 | 12,464,287 | -0.17% |
| 2024-01-08 | 30.18 | 30.71 | 29.85 | 29.94 | 22.12 | qfq | 834,631 | 25,323,546 | -1.02% |
| 2024-01-05 | 30.52 | 30.84 | 30.15 | 30.25 | 22.35 | qfq | 501,760 | 15,293,902 | -0.88% |
| 2024-01-04 | 30.85 | 31.26 | 30.51 | 30.52 | 22.55 | qfq | 721,900 | 22,234,223 | -0.65% |
| 2024-01-03 | 30.60 | 30.79 | 30.42 | 30.72 | 22.70 | qfq | 391,680 | 12,005,677 | 0.39% |
| 2024-01-02 | 30.86 | 30.86 | 30.41 | 30.60 | 22.61 | qfq | 554,300 | 17,010,110 | -0.10% |
| 2023-12-29 | 30.46 | 30.66 | 30.40 | 30.63 | 22.63 | qfq | 376,380 | 11,490,402 | 0.56% |
| 2023-12-28 | 30.49 | 30.66 | 30.03 | 30.46 | 22.51 | qfq | 573,705 | 17,494,384 | 0.43% |
| 2023-12-27 | 29.93 | 30.38 | 29.53 | 30.33 | 22.41 | qfq | 243,971 | 7,330,119 | 1.64% |
| 2023-12-26 | 30.25 | 30.30 | 29.60 | 29.84 | 22.05 | qfq | 345,100 | 10,294,734 | -1.19% |
| 2023-12-25 | 30.21 | 30.40 | 29.85 | 30.20 | 22.32 | qfq | 378,580 | 11,389,845 | -1.05% |
| 2023-12-22 | 30.54 | 30.79 | 30.23 | 30.52 | 22.55 | qfq | 512,480 | 15,626,923 | -0.10% |
| 2023-12-21 | 30.63 | 30.63 | 29.88 | 30.55 | 22.57 | qfq | 584,320 | 17,703,200 | -0.20% |
| 2023-12-20 | 30.62 | 30.92 | 30.50 | 30.61 | 22.62 | qfq | 433,020 | 13,314,811 | 0.26% |
| 2023-12-19 | 30.52 | 30.68 | 30.31 | 30.53 | 22.56 | qfq | 344,480 | 10,497,249 | 0.03% |
| 2023-12-18 | 30.75 | 30.96 | 30.40 | 30.52 | 22.55 | qfq | 344,020 | 10,545,610 | -0.75% |
| 2023-12-15 | 30.91 | 30.91 | 30.61 | 30.75 | 22.72 | qfq | 347,340 | 10,654,332 | -0.19% |
| 2023-12-14 | 30.88 | 31.05 | 30.65 | 30.81 | 22.77 | qfq | 398,340 | 12,308,437 | 0.52% |
| 2023-12-13 | 30.86 | 30.97 | 30.60 | 30.65 | 22.65 | qfq | 249,540 | 7,681,281 | -0.97% |
| 2023-12-12 | 30.99 | 30.99 | 30.63 | 30.95 | 22.87 | qfq | 382,440 | 11,799,242 | 0.23% |
| 2023-12-11 | 30.84 | 30.97 | 30.28 | 30.88 | 22.82 | qfq | 705,878 | 21,726,925 | 0.10% |
| 2023-12-08 | 31.11 | 31.11 | 30.59 | 30.85 | 22.80 | qfq | 722,976 | 22,225,452 | -0.16% |
| 2023-12-07 | 30.98 | 30.99 | 30.65 | 30.90 | 22.83 | qfq | 333,820 | 10,280,403 | -0.39% |
| 2023-12-06 | 30.85 | 31.15 | 30.81 | 31.02 | 22.92 | qfq | 413,526 | 12,803,597 | 0.06% |
| 2023-12-05 | 31.11 | 31.24 | 30.86 | 31.00 | 22.91 | qfq | 711,926 | 22,070,352 | -0.35% |
| 2023-12-04 | 30.15 | 31.19 | 30.14 | 31.11 | 22.99 | qfq | 815,906 | 25,204,124 | 2.57% |
| 2023-12-01 | 30.17 | 30.46 | 30.08 | 30.33 | 22.41 | qfq | 288,120 | 8,725,975 | 0.53% |
| 2023-11-30 | 30.58 | 30.62 | 29.92 | 30.17 | 22.29 | qfq | 328,460 | 9,905,059 | -0.40% |
| 2023-11-29 | 30.70 | 30.84 | 30.26 | 30.29 | 22.38 | qfq | 329,048 | 10,018,843 | -1.66% |
| 2023-11-28 | 30.52 | 30.82 | 30.28 | 30.80 | 22.76 | qfq | 429,100 | 13,165,041 | 1.18% |
| 2023-11-27 | 30.48 | 30.71 | 30.22 | 30.44 | 22.49 | qfq | 274,600 | 8,351,661 | -0.49% |
| 2023-11-24 | 31.18 | 31.18 | 30.40 | 30.59 | 22.60 | qfq | 460,400 | 14,097,359 | -1.04% |
| 2023-11-23 | 30.79 | 31.09 | 30.50 | 30.91 | 22.84 | qfq | 367,500 | 11,335,543 | 0.03% |
| 2023-11-22 | 30.99 | 31.25 | 30.74 | 30.90 | 22.83 | qfq | 638,820 | 19,864,787 | 0.26% |
| 2023-11-21 | 30.76 | 31.28 | 30.76 | 30.82 | 22.77 | qfq | 466,500 | 14,464,089 | 0.20% |
| 2023-11-20 | 30.73 | 30.80 | 30.43 | 30.76 | 22.73 | qfq | 319,240 | 9,793,652 | 0.36% |
| 2023-11-17 | 30.40 | 30.65 | 30.29 | 30.65 | 22.65 | qfq | 265,740 | 8,099,570 | 0.49% |
| 2023-11-16 | 30.64 | 30.72 | 30.43 | 30.50 | 22.54 | qfq | 257,060 | 7,857,150 | -0.42% |
| 2023-11-15 | 30.76 | 30.87 | 30.58 | 30.63 | 22.63 | qfq | 259,560 | 7,962,816 | -0.16% |
| 2023-11-14 | 30.57 | 30.74 | 30.41 | 30.68 | 22.67 | qfq | 382,846 | 11,712,231 | 0.56% |
| 2023-11-13 | 30.26 | 30.53 | 30.08 | 30.51 | 22.54 | qfq | 415,760 | 12,602,492 | 1.43% |
| 2023-11-10 | 30.05 | 30.70 | 30.00 | 30.08 | 22.23 | qfq | 500,440 | 15,125,788 | -0.59% |
| 2023-11-09 | 30.60 | 30.60 | 29.99 | 30.26 | 22.36 | qfq | 352,420 | 10,647,542 | -0.36% |
| 2023-11-08 | 30.50 | 30.54 | 30.20 | 30.37 | 22.44 | qfq | 301,520 | 9,146,318 | -0.26% |
| 2023-11-07 | 30.64 | 30.64 | 30.11 | 30.45 | 22.50 | qfq | 327,940 | 9,945,464 | -0.33% |
| 2023-11-06 | 30.11 | 30.58 | 30.08 | 30.55 | 22.57 | qfq | 394,580 | 12,000,750 | 1.97% |
| 2023-11-03 | 30.39 | 30.39 | 29.91 | 29.96 | 22.14 | qfq | 328,400 | 9,867,511 | -0.27% |
| 2023-11-02 | 30.39 | 30.50 | 30.02 | 30.04 | 22.20 | qfq | 216,772 | 6,542,611 | -0.86% |
| 2023-11-01 | 30.20 | 30.32 | 29.94 | 30.30 | 22.39 | qfq | 311,720 | 9,414,269 | 0.80% |
| 2023-10-31 | 30.02 | 30.18 | 29.72 | 30.06 | 22.21 | qfq | 275,020 | 8,247,190 | 0.13% |
| 2023-10-30 | 30.10 | 30.35 | 29.50 | 30.02 | 22.18 | qfq | 412,640 | 12,353,318 | 0.30% |
| 2023-10-27 | 29.68 | 29.97 | 29.60 | 29.93 | 22.12 | qfq | 415,660 | 12,412,214 | 0.74% |
| 2023-10-26 | 29.94 | 30.55 | 29.56 | 29.71 | 21.95 | qfq | 729,640 | 21,873,552 | -1.91% |
| 2023-10-25 | 29.50 | 30.36 | 29.49 | 30.29 | 22.38 | qfq | 1,104,342 | 33,153,011 | 4.95% |
| 2023-10-24 | 28.29 | 29.00 | 28.13 | 28.86 | 21.32 | qfq | 483,160 | 13,899,511 | 3.03% |
| 2023-10-23 | 28.52 | 28.69 | 27.80 | 28.01 | 20.70 | qfq | 383,860 | 10,787,919 | -2.30% |
| 2023-10-20 | 28.56 | 29.18 | 28.56 | 28.67 | 21.18 | qfq | 205,960 | 5,920,594 | -0.35% |
| 2023-10-19 | 28.50 | 29.22 | 28.23 | 28.77 | 21.26 | qfq | 364,000 | 10,490,302 | 0.59% |
| 2023-10-18 | 29.34 | 29.34 | 28.60 | 28.60 | 21.13 | qfq | 372,180 | 10,736,596 | -2.82% |
| 2023-10-17 | 29.28 | 29.54 | 29.17 | 29.43 | 21.75 | qfq | 234,840 | 6,877,679 | 0.07% |
| 2023-10-16 | 29.75 | 29.89 | 29.28 | 29.41 | 21.73 | qfq | 232,480 | 6,842,750 | -0.31% |
| 2023-10-13 | 30.07 | 30.07 | 29.40 | 29.50 | 21.80 | qfq | 423,000 | 12,558,249 | -2.22% |
| 2023-10-12 | 30.37 | 30.49 | 29.95 | 30.17 | 22.29 | qfq | 439,780 | 13,222,656 | -0.66% |
| 2023-10-11 | 30.08 | 30.55 | 30.02 | 30.37 | 22.44 | qfq | 376,280 | 11,405,180 | 1.00% |
| 2023-10-10 | 30.01 | 30.33 | 29.91 | 30.07 | 22.22 | qfq | 206,820 | 6,208,618 | 0.17% |
| 2023-10-09 | 30.89 | 30.98 | 30.02 | 30.02 | 22.18 | qfq | 661,352 | 20,079,794 | -3.10% |
| 2023-09-28 | 30.85 | 31.04 | 30.75 | 30.98 | 22.89 | qfq | 196,440 | 6,083,818 | 0.78% |
| 2023-09-27 | 30.58 | 31.09 | 30.58 | 30.74 | 22.71 | qfq | 370,220 | 11,442,993 | 0.36% |
| 2023-09-26 | 30.78 | 30.83 | 30.37 | 30.63 | 22.63 | qfq | 220,069 | 6,735,112 | -0.49% |
| 2023-09-25 | 31.34 | 31.44 | 30.56 | 30.78 | 22.74 | qfq | 580,580 | 17,931,501 | -1.88% |
| 2023-09-22 | 30.94 | 31.47 | 30.72 | 31.37 | 23.18 | qfq | 406,027 | 12,700,086 | 1.82% |
| 2023-09-21 | 31.23 | 31.48 | 30.81 | 30.81 | 22.77 | qfq | 185,540 | 5,746,051 | -0.93% |
| 2023-09-20 | 31.48 | 31.54 | 31.01 | 31.10 | 22.98 | qfq | 269,700 | 8,437,514 | -1.18% |
| 2023-09-19 | 31.52 | 31.98 | 31.33 | 31.47 | 23.25 | qfq | 451,053 | 14,299,123 | -0.63% |
| 2023-09-18 | 31.60 | 31.75 | 31.25 | 31.67 | 23.40 | qfq | 308,840 | 9,764,874 | 0.44% |
| 2023-09-15 | 31.38 | 31.70 | 31.18 | 31.53 | 23.30 | qfq | 320,647 | 10,085,919 | 0.83% |
| 2023-09-14 | 31.57 | 31.60 | 31.08 | 31.27 | 23.11 | qfq | 386,920 | 12,086,243 | -0.95% |
| 2023-09-13 | 31.40 | 31.78 | 31.33 | 31.57 | 23.33 | qfq | 527,500 | 16,641,028 | 0.48% |
| 2023-09-12 | 31.30 | 31.47 | 31.11 | 31.42 | 23.22 | qfq | 314,980 | 9,870,561 | 0.35% |
| 2023-09-11 | 31.00 | 31.35 | 30.87 | 31.31 | 23.14 | qfq | 449,180 | 13,998,571 | 0.80% |
| 2023-09-08 | 31.68 | 31.88 | 31.03 | 31.06 | 22.95 | qfq | 888,480 | 27,783,052 | -1.99% |
| 2023-09-07 | 32.13 | 32.59 | 31.66 | 31.69 | 23.42 | qfq | 909,880 | 29,322,934 | -1.34% |
| 2023-09-06 | 31.87 | 32.21 | 31.60 | 32.12 | 23.73 | qfq | 600,240 | 19,178,490 | 0.78% |
| 2023-09-05 | 32.40 | 32.55 | 31.61 | 31.87 | 23.55 | qfq | 897,920 | 28,604,974 | -1.67% |
| 2023-09-04 | 32.19 | 32.45 | 32.06 | 32.41 | 23.95 | qfq | 751,720 | 24,273,178 | 1.09% |
| 2023-09-01 | 32.66 | 32.70 | 31.66 | 32.06 | 23.69 | qfq | 1,313,120 | 42,044,913 | -1.51% |
| 2023-08-31 | 33.35 | 33.60 | 32.51 | 32.55 | 24.05 | qfq | 1,676,650 | 55,006,138 | -2.69% |
| 2023-08-30 | 34.51 | 34.80 | 32.85 | 33.45 | 24.72 | qfq | 3,485,700 | 116,551,057 | -6.33% |
| 2023-08-29 | 34.49 | 35.90 | 34.38 | 35.71 | 26.39 | qfq | 2,996,159 | 105,476,423 | 3.63% |
| 2023-08-28 | 35.00 | 35.77 | 33.63 | 34.46 | 25.46 | qfq | 3,442,810 | 119,680,884 | 3.20% |
| 2023-08-25 | 32.50 | 34.12 | 32.50 | 33.39 | 24.67 | qfq | 1,485,040 | 49,723,235 | 1.99% |
| 2023-08-24 | 33.58 | 33.58 | 32.45 | 32.74 | 24.19 | qfq | 1,127,440 | 36,967,389 | -1.80% |
| 2023-08-23 | 34.45 | 34.45 | 33.14 | 33.34 | 24.64 | qfq | 1,742,840 | 58,609,715 | -3.33% |
| 2023-08-22 | 33.37 | 34.49 | 33.17 | 34.49 | 25.49 | qfq | 2,533,291 | 86,074,168 | 2.80% |
| 2023-08-21 | 33.20 | 33.95 | 33.10 | 33.55 | 24.79 | qfq | 1,467,680 | 49,297,689 | 1.57% |
| 2023-08-18 | 32.83 | 33.40 | 32.58 | 33.03 | 24.41 | qfq | 1,249,280 | 41,370,603 | 0.55% |
| 2023-08-17 | 32.83 | 33.01 | 32.15 | 32.85 | 24.27 | qfq | 1,016,720 | 33,076,384 | -0.64% |
| 2023-08-16 | 32.16 | 33.33 | 32.09 | 33.06 | 24.43 | qfq | 1,503,060 | 49,472,144 | 2.32% |
| 2023-08-15 | 32.42 | 32.58 | 32.10 | 32.31 | 23.87 | qfq | 439,340 | 14,196,477 | -0.31% |
| 2023-08-14 | 32.90 | 32.94 | 31.87 | 32.41 | 23.95 | qfq | 1,068,639 | 34,472,363 | -1.34% |
| 2023-08-11 | 32.74 | 33.31 | 32.62 | 32.85 | 24.27 | qfq | 1,013,740 | 33,351,255 | 0.46% |
| 2023-08-10 | 33.06 | 33.14 | 32.56 | 32.70 | 24.16 | qfq | 725,120 | 23,733,962 | -1.03% |
| 2023-08-09 | 32.90 | 33.42 | 32.61 | 33.04 | 24.41 | qfq | 1,111,754 | 36,747,965 | 0.73% |
| 2023-08-08 | 32.97 | 33.11 | 32.56 | 32.80 | 24.24 | qfq | 763,860 | 25,122,147 | 0.12% |
| 2023-08-07 | 33.28 | 33.28 | 32.45 | 32.76 | 24.21 | qfq | 1,118,040 | 36,499,991 | -1.21% |
| 2023-08-04 | 33.36 | 33.88 | 33.08 | 33.16 | 24.50 | qfq | 1,790,540 | 59,783,491 | -0.09% |
| 2023-08-03 | 33.69 | 33.80 | 33.08 | 33.19 | 24.52 | qfq | 1,396,260 | 46,528,780 | -1.37% |
| 2023-08-02 | 34.03 | 34.63 | 33.50 | 33.65 | 24.86 | qfq | 1,903,479 | 64,462,265 | -1.75% |
| 2023-08-01 | 34.97 | 35.35 | 34.02 | 34.25 | 25.31 | qfq | 2,914,589 | 100,519,379 | -2.03% |
| 2023-07-31 | 35.27 | 35.94 | 34.86 | 34.96 | 25.83 | qfq | 3,578,442 | 126,157,462 | -1.38% |
| 2023-07-28 | 36.03 | 36.96 | 35.38 | 35.45 | 26.19 | qfq | 4,681,086 | 168,156,464 | -2.21% |
| 2023-07-27 | 36.09 | 38.10 | 35.11 | 36.25 | 26.79 | qfq | 7,550,012 | 276,555,592 | -7.29% |
| 2023-07-26 | 33.90 | 41.09 | 33.90 | 39.10 | 28.89 | qfq | 9,555,659 | 368,290,280 | 12.65% |
| 2023-07-25 | 32.57 | 35.79 | 32.43 | 34.71 | 25.65 | qfq | 4,360,226 | 151,649,426 | 6.77% |
| 2023-07-24 | 32.95 | 33.50 | 32.20 | 32.51 | 24.02 | qfq | 1,701,664 | 55,801,908 | 0.37% |
| 2023-07-21 | 31.57 | 32.45 | 31.51 | 32.39 | 23.93 | qfq | 984,300 | 31,664,088 | 2.08% |
| 2023-07-20 | 32.31 | 32.33 | 31.61 | 31.73 | 23.45 | qfq | 597,200 | 19,026,691 | -1.61% |
| 2023-07-19 | 31.75 | 32.35 | 31.60 | 32.25 | 23.83 | qfq | 1,108,859 | 35,607,602 | 1.80% |
| 2023-07-18 | 31.59 | 31.77 | 31.38 | 31.68 | 23.41 | qfq | 356,500 | 11,253,784 | 0.28% |