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
凯淳股份301001.SZ
最近收盘价21.862026-07-17
最近交易日2026-07-17
成交量（股）1,526,345
成交额（元）34,325,267
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-10 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.00 | 23.42 | 21.60 | 21.86 | 21.86 | qfq | 1,526,345 | 34,325,267 | -4.96% |
| 2026-07-16 | 22.57 | 23.36 | 22.26 | 23.00 | 23.00 | qfq | 1,485,900 | 34,223,621 | 1.91% |
| 2026-07-15 | 21.94 | 22.79 | 21.58 | 22.57 | 22.57 | qfq | 1,201,300 | 26,998,766 | 2.92% |
| 2026-07-14 | 21.78 | 21.96 | 20.96 | 21.93 | 21.93 | qfq | 1,101,420 | 23,679,131 | 2.24% |
| 2026-07-13 | 22.90 | 22.90 | 21.43 | 21.45 | 21.45 | qfq | 1,264,100 | 27,693,695 | -5.59% |
| 2026-07-10 | 21.75 | 23.05 | 21.39 | 22.72 | 22.72 | qfq | 1,478,820 | 33,328,345 | 4.46% |
| 2026-07-09 | 21.89 | 22.12 | 21.23 | 21.75 | 21.75 | qfq | 800,300 | 17,325,477 | -0.46% |
| 2026-07-08 | 22.09 | 22.13 | 21.38 | 21.85 | 21.85 | qfq | 874,450 | 19,024,298 | -1.27% |
| 2026-07-07 | 22.67 | 22.84 | 21.92 | 22.13 | 22.13 | qfq | 971,900 | 21,585,309 | -2.30% |
| 2026-07-06 | 23.03 | 23.31 | 22.43 | 22.65 | 22.65 | qfq | 1,144,400 | 26,080,651 | -1.65% |
| 2026-07-03 | 22.66 | 23.20 | 22.35 | 23.03 | 23.03 | qfq | 1,561,900 | 35,728,417 | 3.27% |
| 2026-07-02 | 22.62 | 23.61 | 22.21 | 22.30 | 22.30 | qfq | 1,858,200 | 42,418,828 | -1.33% |
| 2026-07-01 | 21.47 | 22.90 | 21.47 | 22.60 | 22.60 | qfq | 1,646,700 | 36,737,064 | 4.29% |
| 2026-06-30 | 21.97 | 22.37 | 21.43 | 21.67 | 21.67 | qfq | 1,042,900 | 22,788,220 | -1.37% |
| 2026-06-29 | 22.17 | 22.17 | 21.10 | 21.97 | 21.97 | qfq | 1,432,269 | 31,174,460 | 0.09% |
| 2026-06-26 | 22.38 | 22.40 | 21.68 | 21.95 | 21.95 | qfq | 1,205,369 | 26,529,527 | -2.62% |
| 2026-06-25 | 23.04 | 23.30 | 22.29 | 22.54 | 22.54 | qfq | 1,285,500 | 29,110,960 | -2.68% |
| 2026-06-24 | 23.72 | 24.32 | 22.91 | 23.16 | 23.16 | qfq | 1,549,100 | 36,307,681 | -4.22% |
| 2026-06-23 | 23.67 | 24.68 | 23.67 | 24.18 | 24.18 | qfq | 1,252,200 | 30,538,667 | 0.88% |
| 2026-06-22 | 23.32 | 24.03 | 22.60 | 23.97 | 23.97 | qfq | 1,454,097 | 34,000,049 | 1.22% |
| 2026-06-18 | 23.81 | 24.11 | 23.24 | 23.68 | 23.68 | qfq | 1,083,001 | 25,699,473 | -0.42% |
| 2026-06-17 | 24.44 | 24.50 | 23.61 | 23.78 | 23.78 | qfq | 1,146,107 | 27,318,913 | -2.70% |
| 2026-06-16 | 24.67 | 24.73 | 23.80 | 24.44 | 24.44 | qfq | 1,129,100 | 27,460,775 | -1.05% |
| 2026-06-15 | 24.88 | 25.58 | 24.60 | 24.70 | 24.70 | qfq | 1,310,614 | 32,799,668 | 0.12% |
| 2026-06-12 | 24.30 | 25.12 | 24.08 | 24.67 | 24.67 | qfq | 1,191,200 | 29,413,778 | 1.86% |
| 2026-06-11 | 24.60 | 24.80 | 23.75 | 24.22 | 24.22 | qfq | 1,145,930 | 27,698,415 | -2.50% |
| 2026-06-10 | 25.22 | 25.46 | 24.04 | 24.84 | 24.84 | qfq | 1,574,300 | 38,766,268 | -2.51% |
| 2026-06-09 | 25.10 | 26.02 | 24.31 | 25.48 | 25.48 | qfq | 1,804,300 | 45,851,062 | 2.37% |
| 2026-06-08 | 25.37 | 26.16 | 24.31 | 24.89 | 24.89 | qfq | 1,450,100 | 36,470,205 | -4.12% |
| 2026-06-05 | 25.38 | 26.36 | 24.89 | 25.96 | 25.96 | qfq | 1,904,389 | 48,915,707 | 3.14% |
| 2026-06-04 | 25.86 | 26.08 | 25.03 | 25.17 | 25.17 | qfq | 1,561,585 | 39,660,953 | -2.67% |
| 2026-06-03 | 26.79 | 26.80 | 25.52 | 25.86 | 25.86 | qfq | 1,768,558 | 46,121,234 | -3.51% |
| 2026-06-02 | 28.05 | 28.35 | 26.56 | 26.80 | 26.80 | qfq | 1,589,049 | 42,857,658 | -4.01% |
| 2026-06-01 | 26.62 | 28.39 | 26.03 | 27.92 | 27.92 | qfq | 2,062,484 | 56,841,856 | 4.84% |
| 2026-05-29 | 26.87 | 27.60 | 26.37 | 26.63 | 26.63 | qfq | 1,795,321 | 48,463,694 | -1.19% |
| 2026-05-28 | 27.09 | 27.29 | 26.12 | 26.95 | 26.95 | qfq | 1,513,418 | 40,550,729 | -0.81% |
| 2026-05-27 | 27.96 | 28.10 | 26.44 | 27.17 | 27.17 | qfq | 1,518,000 | 41,026,210 | -2.09% |
| 2026-05-26 | 28.11 | 28.55 | 27.35 | 27.75 | 27.75 | qfq | 1,627,200 | 45,457,036 | -2.12% |
| 2026-05-25 | 29.29 | 29.66 | 28.13 | 28.35 | 28.35 | qfq | 1,969,000 | 56,296,381 | -1.80% |
| 2026-05-22 | 28.87 | 29.19 | 28.10 | 28.87 | 28.87 | qfq | 1,524,693 | 43,752,661 | 0.98% |
| 2026-05-21 | 29.99 | 30.30 | 28.31 | 28.59 | 28.59 | qfq | 1,600,900 | 46,886,134 | -4.67% |
| 2026-05-20 | 30.54 | 30.55 | 29.77 | 29.99 | 29.99 | qfq | 1,215,100 | 36,475,472 | -2.69% |
| 2026-05-19 | 30.69 | 31.27 | 30.28 | 30.82 | 30.82 | qfq | 1,369,588 | 42,126,698 | 0.29% |
| 2026-05-18 | 30.15 | 30.77 | 30.00 | 30.73 | 30.73 | qfq | 1,148,107 | 34,905,440 | 1.62% |
| 2026-05-15 | 30.34 | 30.88 | 30.14 | 30.24 | 30.24 | qfq | 1,415,714 | 43,209,758 | -0.33% |
| 2026-05-14 | 30.67 | 30.87 | 30.11 | 30.34 | 30.34 | qfq | 1,124,533 | 34,201,693 | -1.11% |
| 2026-05-13 | 30.39 | 30.85 | 30.23 | 30.68 | 30.68 | qfq | 1,267,214 | 38,778,045 | 0.95% |
| 2026-05-12 | 31.26 | 31.38 | 30.23 | 30.39 | 30.39 | qfq | 1,553,772 | 47,669,736 | -2.75% |
| 2026-05-11 | 31.20 | 31.39 | 30.85 | 31.25 | 31.25 | qfq | 1,707,300 | 53,071,096 | 0.16% |
| 2026-05-08 | 31.09 | 31.50 | 30.90 | 31.20 | 31.20 | qfq | 1,674,685 | 52,209,759 | 0.16% |
| 2026-05-07 | 30.45 | 31.29 | 30.39 | 31.15 | 31.15 | qfq | 2,066,749 | 64,133,312 | 2.30% |
| 2026-05-06 | 30.75 | 30.99 | 30.35 | 30.45 | 30.45 | qfq | 1,990,600 | 60,992,796 | 0.20% |
| 2026-04-30 | 29.83 | 30.49 | 29.83 | 30.39 | 30.39 | qfq | 1,562,976 | 47,248,373 | 2.01% |
| 2026-04-29 | 29.27 | 30.10 | 29.00 | 29.79 | 29.79 | qfq | 2,108,876 | 62,913,353 | 1.26% |
| 2026-04-28 | 29.00 | 29.93 | 28.86 | 29.42 | 29.42 | qfq | 2,113,550 | 62,350,177 | 0.44% |
| 2026-04-27 | 28.39 | 29.48 | 28.21 | 29.29 | 29.29 | qfq | 1,472,900 | 42,680,977 | 2.95% |
| 2026-04-24 | 28.29 | 28.69 | 27.95 | 28.45 | 28.45 | qfq | 1,428,100 | 40,495,138 | -0.11% |
| 2026-04-23 | 28.70 | 28.79 | 28.24 | 28.48 | 28.48 | qfq | 960,500 | 27,381,241 | -1.15% |
| 2026-04-22 | 28.95 | 28.98 | 28.26 | 28.81 | 28.81 | qfq | 1,052,300 | 30,108,020 | -0.48% |
| 2026-04-21 | 29.37 | 29.45 | 28.67 | 28.95 | 28.95 | qfq | 1,445,100 | 41,783,534 | -1.66% |
| 2026-04-20 | 28.73 | 29.82 | 28.56 | 29.44 | 29.44 | qfq | 1,608,100 | 47,256,738 | 2.51% |
| 2026-04-17 | 28.82 | 29.19 | 28.56 | 28.72 | 28.72 | qfq | 1,266,000 | 36,447,639 | -0.14% |
| 2026-04-16 | 28.68 | 29.04 | 28.01 | 28.76 | 28.76 | qfq | 1,233,600 | 35,410,349 | 2.06% |
| 2026-04-15 | 28.97 | 29.16 | 28.05 | 28.18 | 28.18 | qfq | 1,130,500 | 32,139,474 | -1.95% |
| 2026-04-14 | 28.53 | 28.80 | 28.21 | 28.74 | 28.74 | qfq | 1,466,700 | 41,808,420 | 1.52% |
| 2026-04-13 | 28.24 | 28.45 | 27.86 | 28.31 | 28.31 | qfq | 1,099,100 | 30,917,204 | -0.56% |
| 2026-04-10 | 28.33 | 28.97 | 28.30 | 28.47 | 28.47 | qfq | 1,159,700 | 33,223,774 | 0.96% |
| 2026-04-09 | 29.34 | 29.34 | 28.04 | 28.20 | 28.20 | qfq | 1,773,400 | 50,449,354 | -3.95% |
| 2026-04-08 | 28.70 | 29.53 | 28.36 | 29.36 | 29.36 | qfq | 1,866,900 | 54,119,673 | 6.22% |
| 2026-04-07 | 26.69 | 27.71 | 26.60 | 27.64 | 27.64 | qfq | 1,713,901 | 46,863,291 | 3.91% |
| 2026-04-03 | 27.73 | 27.76 | 26.30 | 26.60 | 26.60 | qfq | 1,298,472 | 34,660,073 | -3.59% |
| 2026-04-02 | 28.17 | 28.38 | 27.21 | 27.59 | 27.59 | qfq | 1,359,076 | 37,619,326 | -2.72% |
| 2026-04-01 | 28.80 | 28.80 | 27.96 | 28.36 | 28.36 | qfq | 1,155,300 | 32,742,809 | 1.25% |
| 2026-03-31 | 28.49 | 28.85 | 28.01 | 28.01 | 28.01 | qfq | 1,440,900 | 41,031,398 | -2.03% |
| 2026-03-30 | 27.90 | 28.59 | 27.80 | 28.59 | 28.59 | qfq | 1,128,900 | 31,966,029 | 0.88% |
| 2026-03-27 | 27.66 | 28.66 | 27.66 | 28.34 | 28.34 | qfq | 1,692,537 | 47,830,038 | 1.61% |
| 2026-03-26 | 28.94 | 29.10 | 27.71 | 27.89 | 27.89 | qfq | 1,480,377 | 41,749,671 | -3.06% |
| 2026-03-25 | 28.36 | 29.00 | 28.14 | 28.77 | 28.77 | qfq | 2,029,501 | 58,243,789 | 2.53% |
| 2026-03-24 | 27.38 | 28.18 | 26.93 | 28.06 | 28.06 | qfq | 2,127,987 | 58,764,541 | 4.94% |
| 2026-03-23 | 28.01 | 28.43 | 26.50 | 26.74 | 26.74 | qfq | 2,512,392 | 69,161,648 | -7.31% |
| 2026-03-20 | 30.21 | 30.45 | 28.77 | 28.85 | 28.85 | qfq | 2,018,285 | 59,221,811 | -4.53% |
| 2026-03-19 | 30.92 | 30.96 | 30.04 | 30.22 | 30.22 | qfq | 954,049 | 29,004,742 | -2.80% |
| 2026-03-18 | 30.67 | 31.20 | 30.31 | 31.09 | 31.09 | qfq | 1,366,400 | 42,049,466 | 2.40% |
| 2026-03-17 | 31.34 | 31.42 | 30.29 | 30.36 | 30.36 | qfq | 1,316,400 | 40,589,796 | -3.13% |
| 2026-03-16 | 31.00 | 31.46 | 30.80 | 31.34 | 31.34 | qfq | 1,096,265 | 34,161,149 | 1.79% |
| 2026-03-13 | 31.23 | 31.50 | 30.69 | 30.79 | 30.79 | qfq | 1,240,723 | 38,600,384 | -1.41% |
| 2026-03-12 | 31.85 | 31.92 | 31.07 | 31.23 | 31.23 | qfq | 1,375,746 | 43,242,095 | -1.92% |
| 2026-03-11 | 32.50 | 32.88 | 31.78 | 31.84 | 31.84 | qfq | 1,529,700 | 49,284,371 | -1.82% |
| 2026-03-10 | 32.02 | 32.58 | 31.75 | 32.43 | 32.43 | qfq | 1,500,588 | 48,350,752 | 2.34% |
| 2026-03-09 | 31.31 | 31.93 | 31.07 | 31.69 | 31.69 | qfq | 1,829,761 | 57,727,278 | 0.06% |
| 2026-03-06 | 30.90 | 31.72 | 30.64 | 31.67 | 31.67 | qfq | 2,036,218 | 63,808,177 | 2.72% |
| 2026-03-05 | 31.31 | 31.52 | 30.66 | 30.83 | 30.83 | qfq | 1,292,900 | 40,168,322 | 0.23% |
| 2026-03-04 | 30.98 | 31.13 | 30.04 | 30.76 | 30.76 | qfq | 1,717,690 | 52,780,315 | 0.20% |
| 2026-03-03 | 31.78 | 32.32 | 30.65 | 30.70 | 30.70 | qfq | 2,439,396 | 76,257,291 | -3.06% |
| 2026-03-02 | 32.88 | 33.30 | 31.48 | 31.67 | 31.67 | qfq | 3,117,724 | 99,910,056 | -5.60% |
| 2026-02-27 | 33.47 | 33.56 | 33.03 | 33.55 | 33.55 | qfq | 1,906,445 | 63,627,336 | 0.81% |
| 2026-02-26 | 33.89 | 33.98 | 33.00 | 33.28 | 33.28 | qfq | 2,528,510 | 84,237,681 | -1.77% |
| 2026-02-25 | 33.65 | 34.78 | 33.39 | 33.88 | 33.88 | qfq | 2,746,865 | 93,671,298 | 0.68% |
| 2026-02-24 | 34.03 | 34.23 | 33.40 | 33.65 | 33.65 | qfq | 1,758,675 | 59,267,877 | 0.21% |
| 2026-02-13 | 34.64 | 34.95 | 33.55 | 33.58 | 33.58 | qfq | 2,902,301 | 98,954,055 | -3.00% |
| 2026-02-12 | 34.70 | 35.18 | 34.33 | 34.62 | 34.62 | qfq | 2,948,200 | 102,190,743 | -0.23% |
| 2026-02-11 | 35.70 | 35.75 | 34.59 | 34.70 | 34.70 | qfq | 3,637,024 | 127,135,443 | -3.21% |
| 2026-02-10 | 35.94 | 36.38 | 35.19 | 35.85 | 35.85 | qfq | 4,597,900 | 164,383,396 | -0.55% |
| 2026-02-09 | 35.12 | 36.06 | 35.00 | 36.05 | 36.05 | qfq | 5,484,335 | 195,432,805 | 4.58% |
| 2026-02-06 | 34.99 | 35.63 | 33.66 | 34.47 | 34.47 | qfq | 5,015,349 | 172,662,831 | -3.04% |
| 2026-02-05 | 34.89 | 36.08 | 34.12 | 35.55 | 35.55 | qfq | 5,656,103 | 200,707,503 | 1.05% |
| 2026-02-04 | 36.18 | 36.38 | 34.34 | 35.18 | 35.18 | qfq | 6,768,615 | 237,049,485 | -4.61% |
| 2026-02-03 | 36.15 | 37.32 | 35.50 | 36.88 | 36.88 | qfq | 8,253,264 | 301,448,015 | 2.08% |
| 2026-02-02 | 35.15 | 37.55 | 34.88 | 36.13 | 36.13 | qfq | 7,649,642 | 278,442,580 | 2.32% |
| 2026-01-30 | 35.01 | 35.87 | 34.63 | 35.31 | 35.31 | qfq | 7,285,531 | 256,554,908 | -2.97% |
| 2026-01-29 | 35.00 | 38.10 | 34.51 | 36.39 | 36.39 | qfq | 11,783,743 | 433,713,433 | 1.65% |
| 2026-01-28 | 35.95 | 37.32 | 35.55 | 35.80 | 35.80 | qfq | 12,077,375 | 436,653,362 | -3.58% |
| 2026-01-27 | 33.92 | 40.00 | 33.92 | 37.13 | 37.13 | qfq | 16,332,942 | 622,790,553 | 11.40% |
| 2026-01-26 | 34.17 | 34.34 | 32.64 | 33.33 | 33.33 | qfq | 4,467,721 | 148,521,403 | -2.60% |
| 2026-01-23 | 33.69 | 34.55 | 33.31 | 34.22 | 34.22 | qfq | 5,306,790 | 180,835,565 | 2.00% |
| 2026-01-22 | 33.08 | 34.12 | 32.72 | 33.55 | 33.55 | qfq | 4,496,064 | 150,467,037 | 1.42% |
| 2026-01-21 | 33.22 | 34.00 | 32.80 | 33.08 | 33.08 | qfq | 5,478,585 | 182,310,736 | -3.05% |
| 2026-01-20 | 33.51 | 35.60 | 33.17 | 34.12 | 34.12 | qfq | 9,717,123 | 333,130,065 | 3.43% |
| 2026-01-19 | 33.31 | 34.20 | 32.79 | 32.99 | 32.99 | qfq | 5,927,415 | 197,464,289 | -1.90% |
| 2026-01-16 | 35.44 | 35.66 | 33.25 | 33.63 | 33.63 | qfq | 9,906,909 | 337,953,731 | -6.74% |
| 2026-01-15 | 40.46 | 40.46 | 35.46 | 36.06 | 36.06 | qfq | 16,467,211 | 616,164,754 | -15.47% |
| 2026-01-14 | 34.75 | 42.66 | 34.75 | 42.66 | 42.66 | qfq | 12,876,244 | 520,586,186 | 20.00% |
| 2026-01-13 | 38.30 | 42.88 | 35.51 | 35.55 | 35.55 | qfq | 15,726,362 | 602,635,513 | -0.56% |
| 2026-01-12 | 31.77 | 35.95 | 31.77 | 35.75 | 35.75 | qfq | 9,716,178 | 327,053,669 | 13.10% |
| 2026-01-09 | 30.40 | 31.68 | 30.09 | 31.61 | 31.61 | qfq | 4,944,978 | 153,161,131 | 4.53% |
| 2026-01-08 | 29.55 | 30.27 | 29.31 | 30.24 | 30.24 | qfq | 3,048,602 | 91,479,953 | 2.06% |
| 2026-01-07 | 29.75 | 29.95 | 29.44 | 29.63 | 29.63 | qfq | 2,336,713 | 69,282,750 | -0.37% |
| 2026-01-06 | 29.80 | 29.96 | 29.46 | 29.74 | 29.74 | qfq | 3,060,240 | 90,892,225 | -0.70% |
| 2026-01-05 | 29.39 | 30.27 | 29.26 | 29.95 | 29.95 | qfq | 3,880,677 | 115,545,315 | 1.39% |
| 2025-12-31 | 28.55 | 29.88 | 28.41 | 29.54 | 29.54 | qfq | 4,731,029 | 138,546,998 | 3.40% |
| 2025-12-30 | 28.51 | 28.85 | 28.10 | 28.57 | 28.57 | qfq | 2,374,000 | 67,630,981 | 0.11% |
| 2025-12-29 | 28.20 | 28.56 | 28.03 | 28.54 | 28.54 | qfq | 1,686,511 | 47,695,928 | 0.74% |
| 2025-12-26 | 28.63 | 28.73 | 28.21 | 28.33 | 28.33 | qfq | 1,878,161 | 53,415,264 | -1.12% |
| 2025-12-25 | 28.30 | 28.73 | 28.12 | 28.65 | 28.65 | qfq | 2,014,377 | 57,343,358 | 1.24% |
| 2025-12-24 | 28.14 | 28.49 | 27.90 | 28.30 | 28.30 | qfq | 1,569,905 | 44,463,593 | 0.71% |
| 2025-12-23 | 28.44 | 28.58 | 28.02 | 28.10 | 28.10 | qfq | 1,707,777 | 48,041,110 | -1.23% |
| 2025-12-22 | 28.88 | 29.00 | 28.31 | 28.45 | 28.45 | qfq | 2,069,900 | 59,234,966 | -0.73% |
| 2025-12-19 | 28.41 | 28.74 | 28.21 | 28.66 | 28.66 | qfq | 2,244,700 | 64,047,269 | 1.88% |
| 2025-12-18 | 27.97 | 28.78 | 27.69 | 28.13 | 28.13 | qfq | 2,793,948 | 79,362,060 | 0.04% |
| 2025-12-17 | 28.30 | 28.50 | 27.15 | 28.12 | 28.12 | qfq | 3,333,053 | 92,586,490 | -0.67% |
| 2025-12-16 | 29.18 | 29.47 | 28.10 | 28.31 | 28.31 | qfq | 3,024,700 | 86,472,317 | -3.61% |
| 2025-12-15 | 29.30 | 29.73 | 29.05 | 29.37 | 29.37 | qfq | 2,126,372 | 62,468,921 | -0.44% |
| 2025-12-12 | 30.09 | 30.24 | 29.48 | 29.50 | 29.50 | qfq | 2,700,500 | 80,581,251 | -1.96% |
| 2025-12-11 | 31.46 | 31.69 | 30.05 | 30.09 | 30.09 | qfq | 4,012,404 | 122,364,953 | -4.51% |
| 2025-12-10 | 31.92 | 32.32 | 31.32 | 31.51 | 31.51 | qfq | 3,502,915 | 111,126,287 | -1.62% |
| 2025-12-09 | 32.41 | 32.80 | 32.01 | 32.03 | 32.03 | qfq | 3,298,482 | 106,848,045 | -1.20% |
| 2025-12-08 | 32.30 | 32.87 | 32.26 | 32.42 | 32.42 | qfq | 3,991,552 | 129,805,585 | -0.12% |
| 2025-12-05 | 31.90 | 32.55 | 31.53 | 32.46 | 32.46 | qfq | 3,656,700 | 117,838,842 | 1.79% |
| 2025-12-04 | 33.38 | 33.40 | 31.89 | 31.89 | 31.89 | qfq | 4,551,865 | 147,011,455 | -4.26% |
| 2025-12-03 | 34.06 | 34.25 | 32.92 | 33.31 | 33.31 | qfq | 5,264,122 | 175,721,568 | -2.23% |
| 2025-12-02 | 35.16 | 35.16 | 33.66 | 34.07 | 34.07 | qfq | 6,911,746 | 235,890,894 | -4.41% |
| 2025-12-01 | 34.91 | 35.76 | 34.72 | 35.64 | 35.64 | qfq | 7,696,705 | 271,148,192 | 0.85% |
| 2025-11-28 | 35.51 | 35.70 | 34.71 | 35.34 | 35.34 | qfq | 10,014,665 | 350,813,797 | -3.07% |
| 2025-11-27 | 40.00 | 40.00 | 36.22 | 36.46 | 36.46 | qfq | 18,552,978 | 691,969,332 | -12.02% |
| 2025-11-26 | 33.95 | 41.44 | 33.95 | 41.44 | 41.44 | qfq | 14,061,392 | 549,515,910 | 20.01% |
| 2025-11-25 | 32.99 | 35.25 | 32.99 | 34.53 | 34.53 | qfq | 10,101,597 | 348,449,243 | 4.19% |
| 2025-11-24 | 33.01 | 33.80 | 31.71 | 33.14 | 33.14 | qfq | 7,184,900 | 235,376,442 | 2.92% |
| 2025-11-21 | 31.59 | 34.78 | 31.37 | 32.20 | 32.20 | qfq | 8,789,182 | 287,408,708 | 1.42% |
| 2025-11-20 | 32.62 | 32.88 | 31.60 | 31.75 | 31.75 | qfq | 4,001,900 | 128,591,627 | -3.29% |
| 2025-11-19 | 32.31 | 33.43 | 31.91 | 32.83 | 32.83 | qfq | 5,885,911 | 192,585,088 | 0.49% |
| 2025-11-18 | 31.10 | 33.60 | 30.90 | 32.67 | 32.67 | qfq | 6,315,334 | 205,212,402 | 5.05% |
| 2025-11-17 | 30.80 | 31.35 | 30.50 | 31.10 | 31.10 | qfq | 2,050,500 | 63,714,768 | 1.30% |
| 2025-11-14 | 30.51 | 31.22 | 30.51 | 30.70 | 30.70 | qfq | 2,435,639 | 75,276,261 | -1.63% |
| 2025-11-13 | 30.30 | 31.49 | 29.75 | 31.21 | 31.21 | qfq | 2,261,739 | 68,916,175 | 3.28% |
| 2025-11-12 | 30.40 | 30.70 | 30.15 | 30.22 | 30.22 | qfq | 1,122,900 | 34,106,425 | -0.59% |
| 2025-11-11 | 30.55 | 30.76 | 30.28 | 30.40 | 30.40 | qfq | 821,039 | 25,048,476 | -0.49% |
| 2025-11-10 | 30.12 | 30.68 | 30.12 | 30.55 | 30.55 | qfq | 1,030,919 | 31,398,492 | 1.39% |
| 2025-11-07 | 30.54 | 30.70 | 30.02 | 30.13 | 30.13 | qfq | 945,142 | 28,586,118 | -1.28% |
| 2025-11-06 | 30.68 | 30.86 | 30.15 | 30.52 | 30.52 | qfq | 864,900 | 26,386,278 | -0.52% |
| 2025-11-05 | 30.52 | 30.89 | 30.26 | 30.68 | 30.68 | qfq | 956,900 | 29,361,130 | 0.52% |
| 2025-11-04 | 30.63 | 30.75 | 30.27 | 30.52 | 30.52 | qfq | 797,500 | 24,302,140 | -0.36% |
| 2025-11-03 | 30.04 | 30.67 | 30.04 | 30.63 | 30.63 | qfq | 1,289,300 | 39,339,613 | 1.76% |
| 2025-10-31 | 29.50 | 30.27 | 29.50 | 30.10 | 30.10 | qfq | 1,527,359 | 45,849,930 | 2.17% |
| 2025-10-30 | 29.98 | 30.11 | 29.39 | 29.46 | 29.46 | qfq | 1,549,747 | 45,941,636 | -2.29% |
| 2025-10-29 | 30.58 | 30.68 | 29.93 | 30.15 | 30.15 | qfq | 1,539,519 | 46,310,503 | -1.53% |
| 2025-10-28 | 30.44 | 30.89 | 30.28 | 30.62 | 30.62 | qfq | 999,900 | 30,703,293 | 0.07% |
| 2025-10-27 | 30.69 | 30.79 | 30.28 | 30.60 | 30.60 | qfq | 1,325,900 | 40,515,422 | 0.89% |
| 2025-10-24 | 30.49 | 30.95 | 30.22 | 30.33 | 30.33 | qfq | 1,281,900 | 39,117,621 | -0.49% |
| 2025-10-23 | 30.80 | 31.14 | 29.96 | 30.48 | 30.48 | qfq | 1,522,798 | 46,210,784 | -1.36% |
| 2025-10-22 | 31.00 | 31.20 | 30.72 | 30.90 | 30.90 | qfq | 935,800 | 29,005,545 | -0.19% |
| 2025-10-21 | 30.83 | 31.02 | 30.39 | 30.96 | 30.96 | qfq | 1,187,800 | 36,516,935 | 0.42% |
| 2025-10-20 | 29.86 | 30.89 | 29.86 | 30.83 | 30.83 | qfq | 1,660,600 | 50,561,575 | 3.94% |
| 2025-10-17 | 31.02 | 31.28 | 29.63 | 29.66 | 29.66 | qfq | 1,888,800 | 57,204,401 | -4.38% |
| 2025-10-16 | 31.87 | 31.87 | 30.91 | 31.02 | 31.02 | qfq | 1,594,000 | 49,752,157 | -1.30% |
| 2025-10-15 | 30.56 | 31.92 | 30.17 | 31.43 | 31.43 | qfq | 2,639,200 | 82,746,068 | 3.49% |
| 2025-10-14 | 30.96 | 31.40 | 30.03 | 30.37 | 30.37 | qfq | 1,862,677 | 57,027,170 | -2.35% |
| 2025-10-13 | 30.77 | 31.44 | 29.88 | 31.10 | 31.10 | qfq | 1,751,000 | 54,175,076 | -1.61% |
| 2025-10-10 | 31.00 | 32.35 | 30.85 | 31.61 | 31.61 | qfq | 2,798,705 | 88,883,375 | 1.51% |
| 2025-10-09 | 31.59 | 31.66 | 30.95 | 31.14 | 31.14 | qfq | 1,819,411 | 56,977,094 | -1.42% |
| 2025-09-30 | 30.57 | 31.84 | 30.50 | 31.59 | 31.59 | qfq | 2,682,595 | 84,316,450 | 3.57% |
| 2025-09-29 | 30.53 | 30.85 | 29.66 | 30.50 | 30.50 | qfq | 1,725,000 | 52,305,667 | -1.20% |
| 2025-09-26 | 30.80 | 31.26 | 30.41 | 30.87 | 30.87 | qfq | 1,616,664 | 49,756,274 | -0.42% |
| 2025-09-25 | 31.35 | 32.15 | 30.97 | 31.00 | 31.00 | qfq | 2,717,648 | 85,879,832 | -0.51% |
| 2025-09-24 | 30.58 | 31.44 | 30.14 | 31.16 | 31.16 | qfq | 1,595,600 | 49,456,468 | 1.83% |
| 2025-09-23 | 31.20 | 31.35 | 29.81 | 30.60 | 30.60 | qfq | 2,202,205 | 67,051,106 | -2.55% |
| 2025-09-22 | 30.46 | 31.89 | 30.20 | 31.40 | 31.40 | qfq | 3,211,296 | 100,124,770 | 2.45% |
| 2025-09-19 | 30.60 | 31.40 | 30.40 | 30.65 | 30.65 | qfq | 1,752,640 | 53,871,701 | 0.33% |
| 2025-09-18 | 32.18 | 32.21 | 30.25 | 30.55 | 30.55 | qfq | 3,022,160 | 94,114,780 | -4.23% |
| 2025-09-17 | 31.16 | 32.48 | 31.16 | 31.90 | 31.90 | qfq | 3,658,246 | 116,576,331 | 0.95% |
| 2025-09-16 | 30.30 | 32.20 | 30.12 | 31.60 | 31.60 | qfq | 4,819,175 | 151,797,488 | 4.26% |
| 2025-09-15 | 29.79 | 30.63 | 29.46 | 30.31 | 30.31 | qfq | 2,028,546 | 61,100,644 | 1.81% |
| 2025-09-12 | 30.07 | 30.19 | 29.72 | 29.77 | 29.77 | qfq | 1,355,788 | 40,545,289 | -1.00% |
| 2025-09-11 | 29.90 | 30.17 | 29.45 | 30.07 | 30.07 | qfq | 1,544,454 | 46,105,999 | 0.27% |
| 2025-09-10 | 30.09 | 30.56 | 29.94 | 29.99 | 29.99 | qfq | 1,432,444 | 43,256,174 | -1.19% |
| 2025-09-09 | 30.18 | 30.60 | 29.95 | 30.35 | 30.35 | qfq | 1,712,900 | 51,808,494 | 0.56% |
| 2025-09-08 | 30.05 | 30.55 | 29.88 | 30.18 | 30.18 | qfq | 1,366,900 | 41,248,225 | -0.07% |
| 2025-09-05 | 29.88 | 30.22 | 29.20 | 30.20 | 30.20 | qfq | 1,796,600 | 53,725,885 | 1.07% |
| 2025-09-04 | 29.39 | 30.33 | 29.29 | 29.88 | 29.88 | qfq | 2,131,699 | 63,821,002 | 1.70% |
| 2025-09-03 | 30.67 | 30.67 | 29.27 | 29.38 | 29.38 | qfq | 1,600,833 | 47,994,699 | -3.16% |
| 2025-09-02 | 31.25 | 31.46 | 30.00 | 30.34 | 30.34 | qfq | 2,288,600 | 69,678,514 | -3.22% |
| 2025-09-01 | 32.17 | 32.35 | 31.20 | 31.35 | 31.35 | qfq | 1,823,700 | 57,835,808 | 0.32% |
| 2025-08-29 | 32.00 | 32.07 | 31.25 | 31.25 | 31.25 | qfq | 1,949,700 | 61,700,695 | -2.13% |
| 2025-08-28 | 32.26 | 33.05 | 30.38 | 31.93 | 31.93 | qfq | 4,280,903 | 135,478,637 | -2.18% |
| 2025-08-27 | 33.49 | 33.88 | 32.58 | 32.64 | 32.64 | qfq | 4,310,500 | 143,875,735 | -1.45% |
| 2025-08-26 | 32.64 | 33.49 | 32.56 | 33.12 | 33.12 | qfq | 2,512,500 | 83,366,282 | 0.88% |
| 2025-08-25 | 32.80 | 33.07 | 32.56 | 32.83 | 32.83 | qfq | 2,209,559 | 72,503,850 | 0.15% |
| 2025-08-22 | 32.61 | 33.01 | 32.41 | 32.78 | 32.78 | qfq | 2,257,494 | 73,736,520 | -0.55% |
| 2025-08-21 | 32.82 | 33.29 | 32.52 | 32.96 | 32.96 | qfq | 2,630,100 | 86,727,238 | 0.43% |
| 2025-08-20 | 32.50 | 32.95 | 32.24 | 32.82 | 32.82 | qfq | 2,080,600 | 67,833,602 | 0.71% |
| 2025-08-19 | 32.26 | 32.83 | 32.18 | 32.59 | 32.59 | qfq | 1,972,630 | 64,157,076 | 0.71% |
| 2025-08-18 | 31.74 | 32.49 | 31.72 | 32.36 | 32.36 | qfq | 2,107,505 | 67,818,549 | 2.31% |
| 2025-08-15 | 31.79 | 31.96 | 31.53 | 31.63 | 31.63 | qfq | 1,966,900 | 62,419,852 | 0.03% |
| 2025-08-14 | 33.46 | 33.46 | 31.62 | 31.62 | 31.62 | qfq | 3,309,145 | 106,805,487 | -4.47% |
| 2025-08-13 | 33.00 | 33.89 | 32.53 | 33.10 | 33.10 | qfq | 3,857,031 | 128,104,136 | 0.30% |
| 2025-08-12 | 32.49 | 33.06 | 32.44 | 33.00 | 33.00 | qfq | 2,491,664 | 81,740,346 | 1.73% |
| 2025-08-11 | 31.85 | 32.58 | 31.52 | 32.44 | 32.44 | qfq | 1,751,400 | 56,665,329 | 1.85% |
| 2025-08-08 | 32.62 | 32.73 | 31.55 | 31.85 | 31.85 | qfq | 2,512,459 | 80,095,998 | -2.12% |
| 2025-08-07 | 33.10 | 33.98 | 32.48 | 32.54 | 32.54 | qfq | 4,111,987 | 136,037,312 | -0.12% |
| 2025-08-06 | 32.62 | 32.68 | 32.21 | 32.58 | 32.58 | qfq | 1,777,593 | 57,705,161 | 0.34% |
| 2025-08-05 | 32.55 | 32.63 | 32.17 | 32.47 | 32.47 | qfq | 1,748,976 | 56,601,492 | -0.28% |
| 2025-08-04 | 32.17 | 32.57 | 31.81 | 32.56 | 32.56 | qfq | 2,289,100 | 73,693,670 | -0.03% |
| 2025-08-01 | 31.78 | 32.69 | 31.44 | 32.57 | 32.57 | qfq | 3,920,100 | 126,037,798 | 2.42% |
| 2025-07-31 | 31.31 | 32.33 | 31.08 | 31.80 | 31.80 | qfq | 3,470,100 | 110,721,851 | 1.05% |
| 2025-07-30 | 31.44 | 31.59 | 30.87 | 31.47 | 31.47 | qfq | 1,739,603 | 54,308,853 | 0.41% |
| 2025-07-29 | 31.86 | 31.98 | 31.10 | 31.34 | 31.34 | qfq | 1,423,900 | 44,717,776 | -1.42% |
| 2025-07-28 | 31.99 | 32.00 | 31.62 | 31.79 | 31.79 | qfq | 1,365,200 | 43,391,783 | -0.16% |
| 2025-07-25 | 31.17 | 31.90 | 31.05 | 31.84 | 31.84 | qfq | 1,922,700 | 60,795,189 | 2.08% |
| 2025-07-24 | 30.94 | 31.30 | 30.80 | 31.19 | 31.19 | qfq | 1,041,200 | 32,449,481 | 1.27% |
| 2025-07-23 | 31.14 | 31.41 | 30.77 | 30.80 | 30.80 | qfq | 1,439,400 | 44,640,400 | -1.53% |
| 2025-07-22 | 31.80 | 31.88 | 31.09 | 31.28 | 31.28 | qfq | 1,727,000 | 54,207,540 | -1.29% |
| 2025-07-21 | 31.61 | 31.94 | 31.50 | 31.69 | 31.69 | qfq | 1,334,300 | 42,287,378 | -0.16% |
| 2025-07-18 | 31.72 | 32.20 | 31.50 | 31.74 | 31.74 | qfq | 2,095,000 | 66,651,628 | 0.06% |
| 2025-07-17 | 31.75 | 32.15 | 31.43 | 31.72 | 31.72 | qfq | 1,990,500 | 63,143,488 | 0.89% |
| 2025-07-16 | 31.32 | 31.91 | 31.18 | 31.44 | 31.44 | qfq | 1,415,900 | 44,786,911 | 0.38% |
| 2025-07-15 | 31.51 | 31.52 | 30.66 | 31.32 | 31.32 | qfq | 1,677,500 | 52,084,577 | -0.89% |
| 2025-07-14 | 31.87 | 32.18 | 31.31 | 31.60 | 31.60 | qfq | 1,061,500 | 33,422,379 | -0.57% |
| 2025-07-11 | 31.49 | 32.00 | 31.01 | 31.78 | 31.78 | qfq | 1,872,200 | 59,066,507 | 1.27% |
| 2025-07-10 | 31.67 | 32.01 | 31.26 | 31.38 | 31.38 | qfq | 1,442,000 | 45,502,598 | -0.88% |
| 2025-07-09 | 31.40 | 31.85 | 31.20 | 31.66 | 31.66 | qfq | 1,743,800 | 55,181,785 | 1.02% |
| 2025-07-08 | 30.86 | 31.35 | 30.70 | 31.34 | 31.34 | qfq | 1,541,700 | 48,036,775 | 1.59% |
| 2025-07-07 | 30.73 | 31.10 | 30.50 | 30.85 | 30.85 | qfq | 989,500 | 30,517,097 | 0.46% |
| 2025-07-04 | 31.02 | 31.29 | 30.40 | 30.71 | 30.71 | qfq | 1,590,900 | 49,014,539 | -1.41% |
| 2025-07-03 | 31.09 | 31.30 | 30.92 | 31.15 | 31.15 | qfq | 1,314,300 | 40,921,086 | 0.19% |
| 2025-07-02 | 31.65 | 31.78 | 30.81 | 31.09 | 31.09 | qfq | 1,934,200 | 60,199,312 | -1.43% |
| 2025-07-01 | 31.61 | 31.90 | 30.80 | 31.54 | 31.54 | qfq | 2,283,200 | 71,400,157 | -0.60% |
| 2025-06-30 | 31.78 | 31.80 | 31.22 | 31.73 | 31.73 | qfq | 1,737,500 | 54,948,615 | 0.63% |
| 2025-06-27 | 30.81 | 31.87 | 30.81 | 31.53 | 31.53 | qfq | 3,103,600 | 97,521,128 | -1.13% |
| 2025-06-26 | 31.00 | 33.20 | 30.86 | 31.89 | 31.89 | qfq | 5,724,200 | 184,295,675 | 2.44% |
| 2025-06-25 | 30.51 | 31.21 | 30.16 | 31.13 | 31.13 | qfq | 2,374,200 | 72,913,892 | 2.03% |
| 2025-06-24 | 30.37 | 30.70 | 30.10 | 30.51 | 30.51 | qfq | 1,476,800 | 45,021,201 | 1.33% |
| 2025-06-23 | 29.28 | 30.20 | 29.14 | 30.11 | 30.11 | qfq | 1,319,100 | 39,473,741 | 2.83% |
| 2025-06-20 | 29.72 | 30.08 | 29.28 | 29.28 | 29.28 | qfq | 1,232,300 | 36,409,821 | -1.88% |
| 2025-06-19 | 30.50 | 30.64 | 29.74 | 29.84 | 29.84 | qfq | 1,794,402 | 54,033,332 | -2.45% |
| 2025-06-18 | 30.98 | 31.00 | 30.22 | 30.59 | 30.59 | qfq | 1,751,802 | 53,413,821 | -1.92% |
| 2025-06-17 | 31.93 | 31.95 | 30.93 | 31.19 | 31.19 | qfq | 2,034,400 | 63,576,325 | -0.83% |
| 2025-06-16 | 30.20 | 31.59 | 30.00 | 31.45 | 31.45 | qfq | 2,976,700 | 93,048,024 | 3.11% |
| 2025-06-13 | 32.89 | 32.89 | 30.40 | 30.50 | 30.50 | qfq | 4,401,200 | 136,926,265 | -7.27% |
| 2025-06-12 | 32.08 | 33.20 | 32.08 | 32.89 | 32.89 | qfq | 4,795,198 | 156,870,695 | 1.64% |
| 2025-06-11 | 30.89 | 32.90 | 30.74 | 32.36 | 32.36 | qfq | 5,331,827 | 171,316,116 | 4.76% |
| 2025-06-10 | 31.32 | 31.32 | 30.00 | 30.89 | 30.89 | qfq | 2,318,400 | 71,373,783 | -1.37% |
| 2025-06-09 | 30.20 | 31.48 | 30.20 | 31.32 | 30.95 | qfq | 2,419,999 | 75,312,464 | 3.26% |
| 2025-06-06 | 30.76 | 30.92 | 30.08 | 30.33 | 29.97 | qfq | 1,494,700 | 45,465,582 | -1.40% |
| 2025-06-05 | 31.00 | 31.24 | 30.36 | 30.76 | 30.39 | qfq | 2,060,200 | 63,114,956 | -1.19% |
| 2025-06-04 | 31.24 | 31.35 | 30.54 | 31.13 | 30.76 | qfq | 2,022,800 | 62,579,445 | 1.80% |
| 2025-06-03 | 29.81 | 30.95 | 29.81 | 30.58 | 30.21 | qfq | 1,800,517 | 54,975,060 | 1.56% |
| 2025-05-30 | 32.21 | 32.21 | 29.91 | 30.11 | 29.75 | qfq | 3,459,717 | 106,951,313 | -6.69% |
| 2025-05-29 | 32.05 | 32.75 | 31.80 | 32.27 | 31.88 | qfq | 2,645,300 | 85,627,079 | 0.22% |
| 2025-05-28 | 32.90 | 33.30 | 32.01 | 32.20 | 31.81 | qfq | 3,610,600 | 117,659,154 | -3.97% |
| 2025-05-27 | 32.01 | 33.69 | 31.37 | 33.53 | 33.13 | qfq | 5,496,100 | 180,596,850 | 4.03% |
| 2025-05-26 | 32.29 | 32.44 | 31.68 | 32.23 | 31.84 | qfq | 2,968,800 | 95,071,916 | -1.47% |
| 2025-05-23 | 32.20 | 33.43 | 31.28 | 32.71 | 32.32 | qfq | 4,725,600 | 152,402,528 | -0.61% |
| 2025-05-22 | 33.51 | 34.83 | 32.47 | 32.91 | 32.52 | qfq | 6,326,300 | 212,229,367 | -3.15% |
| 2025-05-21 | 32.07 | 34.20 | 31.31 | 33.98 | 33.57 | qfq | 7,898,000 | 260,297,259 | 4.68% |
| 2025-05-20 | 31.00 | 32.86 | 30.75 | 32.46 | 32.07 | qfq | 5,594,482 | 178,904,763 | 3.84% |
| 2025-05-19 | 30.80 | 31.39 | 30.35 | 31.26 | 30.89 | qfq | 5,673,264 | 175,569,470 | -3.82% |
| 2025-05-16 | 31.39 | 32.96 | 30.05 | 32.50 | 32.11 | qfq | 7,789,314 | 244,400,128 | -1.37% |
| 2025-05-15 | 31.68 | 36.86 | 31.64 | 32.95 | 32.56 | qfq | 10,745,383 | 363,899,694 | 6.22% |
| 2025-05-14 | 30.49 | 31.02 | 29.80 | 31.02 | 30.65 | qfq | 3,285,400 | 99,630,937 | 2.75% |
| 2025-05-13 | 31.20 | 32.30 | 30.07 | 30.19 | 29.83 | qfq | 4,561,200 | 141,723,458 | -0.82% |
| 2025-05-12 | 30.09 | 30.79 | 29.80 | 30.44 | 30.08 | qfq | 2,253,800 | 68,262,459 | 3.01% |
| 2025-05-09 | 30.42 | 30.42 | 29.49 | 29.55 | 29.20 | qfq | 1,821,500 | 54,071,081 | -2.86% |
| 2025-05-08 | 29.93 | 30.58 | 29.80 | 30.42 | 30.06 | qfq | 2,197,400 | 66,710,983 | 0.93% |
| 2025-05-07 | 30.29 | 30.57 | 29.86 | 30.14 | 29.78 | qfq | 2,844,882 | 85,817,050 | 0.33% |
| 2025-05-06 | 29.69 | 30.37 | 29.62 | 30.04 | 29.68 | qfq | 2,655,301 | 79,546,703 | 1.38% |
| 2025-04-30 | 29.50 | 30.33 | 29.15 | 29.63 | 29.28 | qfq | 2,307,000 | 68,629,665 | 1.96% |
| 2025-04-29 | 28.90 | 29.61 | 28.76 | 29.06 | 28.71 | qfq | 2,041,982 | 59,706,371 | -0.41% |
| 2025-04-28 | 30.40 | 30.40 | 29.10 | 29.18 | 28.83 | qfq | 2,970,000 | 87,601,934 | -2.01% |
| 2025-04-25 | 29.40 | 30.20 | 28.90 | 29.78 | 29.42 | qfq | 2,872,900 | 85,088,836 | 1.29% |
| 2025-04-24 | 29.92 | 30.09 | 29.00 | 29.40 | 29.05 | qfq | 2,224,700 | 65,496,207 | -2.36% |
| 2025-04-23 | 30.60 | 31.25 | 29.76 | 30.11 | 29.75 | qfq | 3,595,700 | 108,337,133 | -1.05% |
| 2025-04-22 | 30.29 | 32.00 | 30.22 | 30.43 | 30.07 | qfq | 5,136,482 | 159,157,829 | -0.36% |
| 2025-04-21 | 29.17 | 30.56 | 28.78 | 30.54 | 30.17 | qfq | 4,000,374 | 120,306,129 | 4.45% |
| 2025-04-18 | 30.34 | 30.59 | 28.99 | 29.24 | 28.89 | qfq | 3,980,900 | 116,718,331 | -3.37% |
| 2025-04-17 | 28.54 | 31.95 | 28.11 | 30.26 | 29.90 | qfq | 6,065,200 | 182,917,568 | 5.58% |
| 2025-04-16 | 29.43 | 30.50 | 28.50 | 28.66 | 28.32 | qfq | 3,873,400 | 113,828,932 | -4.12% |
| 2025-04-15 | 28.85 | 30.35 | 28.50 | 29.89 | 29.53 | qfq | 5,316,700 | 156,337,303 | 3.57% |
| 2025-04-14 | 29.32 | 30.30 | 28.25 | 28.86 | 28.51 | qfq | 4,615,018 | 135,215,714 | 5.14% |
| 2025-04-11 | 27.56 | 28.24 | 27.13 | 27.45 | 27.12 | qfq | 2,333,900 | 64,341,264 | 0.92% |
| 2025-04-10 | 26.49 | 27.94 | 26.49 | 27.20 | 26.87 | qfq | 2,857,100 | 78,342,529 | 4.98% |
| 2025-04-09 | 24.30 | 26.25 | 22.20 | 25.91 | 25.60 | qfq | 3,391,881 | 82,824,897 | 5.41% |
| 2025-04-08 | 23.60 | 25.13 | 23.50 | 24.58 | 24.29 | qfq | 2,881,800 | 70,404,620 | 5.54% |
| 2025-04-07 | 27.40 | 27.50 | 23.29 | 23.29 | 23.01 | qfq | 2,741,300 | 67,338,391 | -19.99% |
| 2025-04-03 | 28.97 | 29.68 | 28.50 | 29.11 | 28.76 | qfq | 1,575,900 | 45,987,256 | -3.45% |
| 2025-04-02 | 29.70 | 30.38 | 29.54 | 30.15 | 29.79 | qfq | 1,563,482 | 47,098,265 | 1.48% |
| 2025-04-01 | 29.83 | 30.25 | 29.63 | 29.71 | 29.35 | qfq | 1,014,818 | 30,370,180 | -0.20% |
| 2025-03-31 | 29.27 | 29.87 | 28.88 | 29.77 | 29.41 | qfq | 1,361,200 | 39,906,067 | 0.57% |
| 2025-03-28 | 30.47 | 30.48 | 29.60 | 29.60 | 29.25 | qfq | 1,381,000 | 41,380,392 | -2.89% |
| 2025-03-27 | 30.49 | 31.15 | 29.88 | 30.48 | 30.12 | qfq | 1,669,200 | 50,993,728 | -0.26% |
| 2025-03-26 | 30.08 | 30.84 | 29.90 | 30.56 | 30.19 | qfq | 1,398,100 | 42,661,222 | 2.00% |
| 2025-03-25 | 30.52 | 30.69 | 29.86 | 29.96 | 29.60 | qfq | 1,310,900 | 39,534,581 | -1.83% |
| 2025-03-24 | 31.42 | 31.78 | 29.75 | 30.52 | 30.15 | qfq | 1,969,900 | 60,207,812 | -3.11% |
| 2025-03-21 | 32.30 | 32.30 | 31.35 | 31.50 | 31.12 | qfq | 1,704,000 | 54,025,163 | -2.48% |
| 2025-03-20 | 32.96 | 32.96 | 32.29 | 32.30 | 31.91 | qfq | 1,341,600 | 43,743,602 | -1.46% |
| 2025-03-19 | 33.22 | 33.22 | 32.48 | 32.78 | 32.39 | qfq | 1,680,418 | 55,144,699 | -1.83% |
| 2025-03-18 | 33.14 | 33.42 | 32.88 | 33.39 | 32.99 | qfq | 1,883,200 | 62,369,217 | 0.75% |
| 2025-03-17 | 33.46 | 33.59 | 32.71 | 33.14 | 32.74 | qfq | 1,840,200 | 60,792,245 | -0.66% |
| 2025-03-14 | 32.64 | 33.39 | 32.22 | 33.36 | 32.96 | qfq | 2,404,900 | 79,268,076 | 2.90% |
| 2025-03-13 | 33.50 | 33.57 | 31.84 | 32.42 | 32.03 | qfq | 2,910,000 | 94,725,549 | -3.51% |
| 2025-03-12 | 33.76 | 33.92 | 33.31 | 33.60 | 33.20 | qfq | 2,566,919 | 86,378,719 | 0.03% |
| 2025-03-11 | 33.73 | 33.98 | 33.16 | 33.59 | 33.19 | qfq | 2,528,800 | 84,602,298 | -1.44% |
| 2025-03-10 | 33.99 | 34.60 | 33.60 | 34.08 | 33.67 | qfq | 3,757,400 | 127,724,721 | -1.79% |
| 2025-03-07 | 36.46 | 38.79 | 34.67 | 34.70 | 34.28 | qfq | 7,325,300 | 270,240,198 | -1.89% |
| 2025-03-06 | 33.50 | 35.77 | 33.30 | 35.37 | 34.95 | qfq | 4,738,900 | 164,250,065 | 6.66% |
| 2025-03-05 | 33.48 | 33.55 | 32.10 | 33.16 | 32.76 | qfq | 2,876,400 | 94,079,330 | -0.90% |
| 2025-03-04 | 33.32 | 33.92 | 33.15 | 33.46 | 33.06 | qfq | 1,717,100 | 57,471,088 | -1.04% |
| 2025-03-03 | 33.20 | 34.29 | 32.52 | 33.81 | 33.41 | qfq | 2,681,100 | 90,357,167 | 2.95% |
| 2025-02-28 | 36.01 | 36.11 | 32.80 | 32.84 | 32.45 | qfq | 3,997,500 | 137,102,357 | -9.90% |
| 2025-02-27 | 36.38 | 37.01 | 35.91 | 36.45 | 36.01 | qfq | 3,222,200 | 117,698,273 | 1.08% |
| 2025-02-26 | 36.85 | 36.85 | 35.75 | 36.06 | 35.63 | qfq | 3,140,600 | 113,649,101 | -1.50% |
| 2025-02-25 | 36.00 | 36.97 | 35.73 | 36.61 | 36.17 | qfq | 2,691,000 | 98,157,256 | -0.33% |
| 2025-02-24 | 37.72 | 37.99 | 36.20 | 36.73 | 36.29 | qfq | 4,360,500 | 161,236,183 | -3.97% |
| 2025-02-21 | 37.20 | 38.49 | 36.46 | 38.25 | 37.79 | qfq | 5,225,600 | 196,544,944 | 3.52% |
| 2025-02-20 | 37.59 | 37.59 | 36.40 | 36.95 | 36.51 | qfq | 3,380,400 | 124,660,858 | -0.99% |
| 2025-02-19 | 36.00 | 37.32 | 35.75 | 37.32 | 36.87 | qfq | 4,194,264 | 154,237,738 | 4.10% |
| 2025-02-18 | 39.05 | 39.40 | 35.60 | 35.85 | 35.42 | qfq | 7,322,512 | 274,944,741 | -9.95% |
| 2025-02-17 | 39.74 | 40.65 | 38.66 | 39.81 | 39.33 | qfq | 7,537,845 | 299,212,838 | 0.18% |
| 2025-02-14 | 38.12 | 39.88 | 37.65 | 39.74 | 39.26 | qfq | 7,697,297 | 299,221,402 | 1.56% |
| 2025-02-13 | 40.75 | 40.75 | 38.67 | 39.13 | 38.66 | qfq | 8,746,497 | 346,314,750 | -3.02% |
| 2025-02-12 | 38.43 | 40.50 | 37.61 | 40.35 | 39.87 | qfq | 10,629,601 | 414,556,814 | 3.38% |
| 2025-02-11 | 37.00 | 39.30 | 36.48 | 39.03 | 38.56 | qfq | 10,926,800 | 415,893,443 | 5.63% |
| 2025-02-10 | 37.00 | 37.64 | 36.16 | 36.95 | 36.51 | qfq | 6,629,600 | 244,302,268 | -0.59% |
| 2025-02-07 | 37.25 | 38.99 | 36.11 | 37.17 | 36.72 | qfq | 8,044,700 | 303,035,077 | -1.20% |
| 2025-02-06 | 36.60 | 37.90 | 36.11 | 37.62 | 37.17 | qfq | 7,315,500 | 272,507,964 | 0.00% |
| 2025-02-05 | 34.69 | 37.75 | 33.06 | 37.62 | 37.17 | qfq | 8,296,100 | 291,376,181 | 3.44% |
| 2025-01-27 | 40.00 | 40.20 | 36.04 | 36.37 | 35.93 | qfq | 7,635,800 | 287,695,265 | -7.17% |
| 2025-01-24 | 35.99 | 39.91 | 35.57 | 39.18 | 38.71 | qfq | 10,311,600 | 396,217,981 | 6.90% |
| 2025-01-23 | 38.58 | 38.97 | 36.39 | 36.65 | 36.21 | qfq | 7,778,200 | 294,429,917 | -4.08% |
| 2025-01-22 | 37.49 | 39.58 | 36.67 | 38.21 | 37.75 | qfq | 8,518,600 | 322,138,582 | -0.47% |
| 2025-01-21 | 35.89 | 38.39 | 35.15 | 38.39 | 37.93 | qfq | 10,854,400 | 404,924,323 | 5.90% |
| 2025-01-20 | 35.00 | 36.60 | 34.20 | 36.25 | 35.82 | qfq | 11,577,900 | 411,984,894 | -9.38% |
| 2025-01-17 | 39.00 | 40.62 | 37.70 | 40.00 | 39.52 | qfq | 13,295,700 | 523,103,427 | 3.90% |
| 2025-01-16 | 39.73 | 41.18 | 37.50 | 38.50 | 38.04 | qfq | 13,791,000 | 540,569,231 | -3.99% |
| 2025-01-15 | 43.40 | 44.57 | 38.13 | 40.10 | 39.62 | qfq | 17,700,400 | 737,248,554 | -0.25% |
| 2025-01-14 | 37.99 | 40.83 | 37.50 | 40.20 | 39.72 | qfq | 16,172,500 | 630,127,548 | 10.71% |
| 2025-01-13 | 40.82 | 41.01 | 34.51 | 36.31 | 35.88 | qfq | 14,051,799 | 512,454,376 | -9.72% |
| 2025-01-10 | 43.55 | 44.57 | 39.77 | 40.22 | 39.74 | qfq | 18,172,238 | 764,200,776 | -9.03% |
| 2025-01-09 | 37.39 | 44.21 | 37.28 | 44.21 | 43.68 | qfq | 14,308,945 | 573,436,567 | 20.01% |
| 2025-01-08 | 30.22 | 36.84 | 30.01 | 36.84 | 36.40 | qfq | 18,005,144 | 641,986,039 | 20.00% |
| 2025-01-07 | 29.36 | 30.70 | 28.60 | 30.70 | 30.33 | qfq | 7,899,500 | 234,436,847 | 5.57% |
| 2025-01-06 | 29.60 | 30.96 | 28.05 | 29.08 | 28.73 | qfq | 7,220,455 | 210,665,300 | -6.50% |
| 2025-01-03 | 36.53 | 37.33 | 31.00 | 31.10 | 30.73 | qfq | 10,906,725 | 361,100,292 | -14.44% |
| 2025-01-02 | 37.12 | 38.44 | 35.26 | 36.35 | 35.91 | qfq | 13,426,925 | 494,672,309 | 3.86% |
| 2024-12-31 | 33.80 | 36.01 | 33.06 | 35.00 | 34.58 | qfq | 12,110,797 | 423,958,582 | 2.97% |
| 2024-12-30 | 34.33 | 34.82 | 32.60 | 33.99 | 33.58 | qfq | 9,024,861 | 303,612,766 | -1.96% |
| 2024-12-27 | 38.40 | 38.80 | 34.50 | 34.67 | 34.25 | qfq | 15,582,900 | 560,993,973 | -9.71% |
| 2024-12-26 | 33.46 | 38.40 | 33.46 | 38.40 | 37.94 | qfq | 14,544,336 | 545,725,739 | 20.00% |
| 2024-12-25 | 32.68 | 33.89 | 31.69 | 32.00 | 31.62 | qfq | 8,927,926 | 291,765,061 | -8.15% |
| 2024-12-24 | 32.38 | 35.68 | 30.42 | 34.84 | 34.42 | qfq | 13,963,747 | 466,561,051 | 6.41% |
| 2024-12-23 | 35.60 | 35.97 | 31.91 | 32.74 | 32.35 | qfq | 12,444,017 | 412,159,768 | -7.25% |
| 2024-12-20 | 36.95 | 39.00 | 34.80 | 35.30 | 34.88 | qfq | 19,389,295 | 713,621,896 | 3.25% |
| 2024-12-19 | 27.98 | 34.19 | 27.63 | 34.19 | 33.78 | qfq | 12,817,031 | 409,166,094 | 20.01% |
| 2024-12-18 | 28.15 | 29.15 | 27.05 | 28.49 | 28.15 | qfq | 4,603,347 | 129,131,556 | -1.76% |
| 2024-12-17 | 32.29 | 32.41 | 28.26 | 29.00 | 28.65 | qfq | 8,117,700 | 244,758,994 | -11.61% |
| 2024-12-16 | 30.60 | 33.04 | 30.01 | 32.81 | 32.42 | qfq | 10,965,644 | 351,271,758 | 5.63% |
| 2024-12-13 | 30.61 | 32.25 | 30.38 | 31.06 | 30.69 | qfq | 8,064,523 | 252,425,875 | 0.00% |
| 2024-12-12 | 31.06 | 31.47 | 30.03 | 31.06 | 30.69 | qfq | 6,552,423 | 201,570,149 | -1.02% |
| 2024-12-11 | 30.00 | 31.50 | 29.66 | 31.38 | 31.00 | qfq | 9,497,319 | 291,007,578 | 2.75% |
| 2024-12-10 | 29.56 | 33.43 | 28.70 | 30.54 | 30.17 | qfq | 11,976,947 | 366,396,375 | 6.41% |
| 2024-12-09 | 29.58 | 29.82 | 28.39 | 28.70 | 28.36 | qfq | 5,003,675 | 144,507,603 | -3.04% |
| 2024-12-06 | 28.59 | 29.89 | 28.25 | 29.60 | 29.25 | qfq | 7,726,565 | 224,769,125 | 2.53% |
| 2024-12-05 | 27.85 | 28.87 | 27.77 | 28.87 | 28.52 | qfq | 6,768,400 | 193,033,740 | 3.66% |
| 2024-12-04 | 27.65 | 28.31 | 27.52 | 27.85 | 27.52 | qfq | 4,563,865 | 126,921,094 | -1.38% |
| 2024-12-03 | 28.83 | 28.86 | 27.50 | 28.24 | 27.90 | qfq | 7,177,419 | 201,883,977 | -3.88% |
| 2024-12-02 | 28.78 | 29.80 | 28.01 | 29.38 | 29.03 | qfq | 9,562,849 | 277,420,657 | 1.03% |
| 2024-11-29 | 27.46 | 29.29 | 27.18 | 29.08 | 28.73 | qfq | 11,532,262 | 328,395,823 | 7.70% |
| 2024-11-28 | 27.85 | 28.56 | 27.00 | 27.00 | 26.68 | qfq | 8,043,119 | 221,340,428 | -4.53% |
| 2024-11-27 | 27.50 | 28.33 | 26.30 | 28.28 | 27.94 | qfq | 8,504,996 | 231,418,772 | 0.28% |
| 2024-11-26 | 30.40 | 30.77 | 27.75 | 28.20 | 27.86 | qfq | 11,279,654 | 324,587,878 | -10.98% |
| 2024-11-25 | 32.50 | 33.00 | 29.78 | 31.68 | 31.30 | qfq | 13,066,556 | 407,887,641 | -8.17% |
| 2024-11-22 | 29.51 | 36.17 | 28.41 | 34.50 | 34.09 | qfq | 19,933,059 | 633,878,745 | 12.23% |
| 2024-11-21 | 25.95 | 30.74 | 25.71 | 30.74 | 30.37 | qfq | 17,438,137 | 512,267,055 | 19.98% |
| 2024-11-20 | 24.22 | 25.77 | 24.12 | 25.62 | 25.31 | qfq | 4,121,003 | 103,666,431 | 5.78% |
| 2024-11-19 | 23.32 | 24.22 | 23.00 | 24.22 | 23.93 | qfq | 2,760,467 | 65,187,434 | 3.28% |
| 2024-11-18 | 25.60 | 25.62 | 22.70 | 23.45 | 23.17 | qfq | 3,996,900 | 94,867,426 | -7.75% |
| 2024-11-15 | 24.80 | 26.19 | 24.80 | 25.42 | 25.12 | qfq | 5,025,364 | 128,895,667 | 2.46% |
| 2024-11-14 | 25.63 | 25.81 | 24.77 | 24.81 | 24.51 | qfq | 3,096,000 | 78,422,789 | -4.72% |
| 2024-11-13 | 25.35 | 26.70 | 25.26 | 26.04 | 25.73 | qfq | 4,774,503 | 124,344,503 | 2.20% |
| 2024-11-12 | 25.56 | 26.25 | 25.00 | 25.48 | 25.17 | qfq | 4,345,264 | 111,485,690 | -0.66% |
| 2024-11-11 | 25.24 | 25.79 | 24.72 | 25.65 | 25.34 | qfq | 3,787,164 | 95,845,059 | 1.87% |
| 2024-11-08 | 25.68 | 25.89 | 25.05 | 25.18 | 24.88 | qfq | 3,350,025 | 84,743,583 | -1.68% |
| 2024-11-07 | 24.18 | 25.77 | 24.14 | 25.61 | 25.30 | qfq | 4,087,625 | 103,299,465 | 4.32% |
| 2024-11-06 | 24.11 | 24.68 | 23.81 | 24.55 | 24.26 | qfq | 3,141,700 | 76,613,959 | 0.82% |
| 2024-11-05 | 24.07 | 24.48 | 23.86 | 24.35 | 24.06 | qfq | 2,515,200 | 60,853,690 | 2.70% |
| 2024-11-04 | 22.95 | 23.79 | 22.77 | 23.71 | 23.43 | qfq | 1,777,600 | 41,610,254 | 3.13% |
| 2024-11-01 | 24.30 | 24.30 | 22.76 | 22.99 | 22.71 | qfq | 3,064,600 | 71,279,645 | -5.47% |
| 2024-10-31 | 24.19 | 24.49 | 23.78 | 24.32 | 24.03 | qfq | 2,824,300 | 68,416,873 | 1.54% |
| 2024-10-30 | 24.03 | 24.40 | 23.39 | 23.95 | 23.66 | qfq | 2,942,200 | 70,127,480 | -1.56% |
| 2024-10-29 | 25.58 | 25.95 | 24.32 | 24.33 | 24.04 | qfq | 3,551,400 | 88,298,145 | -4.89% |
| 2024-10-28 | 24.93 | 25.73 | 24.77 | 25.58 | 25.27 | qfq | 3,162,000 | 80,243,662 | 2.57% |
| 2024-10-25 | 24.72 | 25.30 | 24.71 | 24.94 | 24.64 | qfq | 3,021,300 | 75,427,412 | 1.26% |
| 2024-10-24 | 25.25 | 25.25 | 24.33 | 24.63 | 24.34 | qfq | 4,144,746 | 102,352,821 | -4.05% |
| 2024-10-23 | 26.70 | 26.86 | 25.35 | 25.67 | 25.36 | qfq | 5,745,131 | 149,010,167 | -2.91% |
| 2024-10-22 | 27.14 | 29.77 | 26.35 | 26.44 | 26.12 | qfq | 9,299,418 | 257,927,910 | -4.93% |
| 2024-10-21 | 25.95 | 28.00 | 25.71 | 27.81 | 27.48 | qfq | 9,590,858 | 258,140,332 | 6.06% |
| 2024-10-18 | 25.60 | 27.00 | 24.65 | 26.22 | 25.91 | qfq | 8,792,914 | 226,179,343 | 0.50% |
| 2024-10-17 | 25.38 | 26.26 | 24.62 | 26.09 | 25.78 | qfq | 9,326,916 | 237,131,039 | 2.76% |
| 2024-10-16 | 27.07 | 28.35 | 25.24 | 25.39 | 25.09 | qfq | 13,918,810 | 372,787,286 | -7.77% |
| 2024-10-15 | 22.50 | 27.53 | 22.40 | 27.53 | 27.20 | qfq | 9,072,195 | 238,543,385 | 20.01% |
| 2024-10-14 | 21.97 | 23.20 | 21.40 | 22.94 | 22.67 | qfq | 4,258,137 | 95,287,712 | 3.33% |
| 2024-10-11 | 24.61 | 24.61 | 21.99 | 22.20 | 21.93 | qfq | 6,017,537 | 136,065,801 | -10.88% |
| 2024-10-10 | 22.81 | 24.91 | 22.12 | 24.91 | 24.61 | qfq | 6,339,319 | 150,520,662 | 11.96% |
| 2024-10-09 | 24.90 | 25.43 | 22.02 | 22.25 | 21.98 | qfq | 4,863,000 | 114,827,979 | -15.14% |
| 2024-10-08 | 27.00 | 27.52 | 24.00 | 26.22 | 25.91 | qfq | 7,044,615 | 182,156,517 | 11.57% |
| 2024-09-30 | 20.98 | 23.90 | 20.58 | 23.50 | 23.22 | qfq | 6,785,416 | 149,422,827 | 15.14% |
| 2024-09-27 | 19.77 | 20.80 | 19.50 | 20.41 | 20.17 | qfq | 4,107,800 | 82,699,861 | 4.40% |
| 2024-09-26 | 19.20 | 19.57 | 19.15 | 19.55 | 19.32 | qfq | 2,703,600 | 52,471,825 | 1.14% |
| 2024-09-25 | 19.00 | 19.82 | 18.93 | 19.33 | 19.10 | qfq | 3,468,504 | 67,094,768 | 2.11% |
| 2024-09-24 | 18.34 | 19.07 | 18.00 | 18.93 | 18.70 | qfq | 3,496,200 | 65,059,361 | 3.27% |
| 2024-09-23 | 19.01 | 19.13 | 17.90 | 18.33 | 18.11 | qfq | 2,512,300 | 46,143,588 | 1.05% |
| 2024-09-20 | 18.12 | 18.30 | 17.91 | 18.14 | 17.92 | qfq | 1,511,500 | 27,318,629 | 0.11% |
| 2024-09-19 | 17.72 | 18.13 | 17.52 | 18.12 | 17.90 | qfq | 2,300,200 | 41,341,325 | 3.01% |
| 2024-09-18 | 18.45 | 18.50 | 17.32 | 17.59 | 17.38 | qfq | 2,801,704 | 49,538,502 | -4.61% |
| 2024-09-13 | 18.89 | 18.92 | 18.12 | 18.44 | 18.22 | qfq | 3,557,688 | 65,915,325 | -2.18% |
| 2024-09-12 | 18.70 | 19.06 | 18.50 | 18.85 | 18.62 | qfq | 2,982,225 | 56,124,238 | 0.00% |
| 2024-09-11 | 19.00 | 19.12 | 18.70 | 18.85 | 18.62 | qfq | 3,643,400 | 68,725,539 | -4.56% |
| 2024-09-10 | 19.08 | 19.75 | 18.61 | 19.75 | 19.51 | qfq | 5,124,100 | 98,920,163 | 5.05% |
| 2024-09-09 | 18.59 | 19.13 | 18.40 | 18.80 | 18.57 | qfq | 2,539,700 | 47,570,732 | -1.00% |
| 2024-09-06 | 18.74 | 19.81 | 18.74 | 18.99 | 18.76 | qfq | 4,288,607 | 82,422,099 | -0.89% |
| 2024-09-05 | 18.57 | 19.51 | 18.28 | 19.16 | 18.93 | qfq | 4,767,184 | 90,828,472 | 4.87% |
| 2024-09-04 | 18.47 | 18.65 | 18.12 | 18.27 | 18.05 | qfq | 1,583,300 | 29,061,512 | -2.30% |
| 2024-09-03 | 18.87 | 19.28 | 18.18 | 18.70 | 18.48 | qfq | 1,921,443 | 35,771,001 | 2.41% |
| 2024-09-02 | 18.60 | 18.95 | 18.22 | 18.26 | 18.04 | qfq | 1,607,400 | 29,859,309 | -2.30% |
| 2024-08-30 | 18.01 | 18.90 | 18.00 | 18.69 | 18.47 | qfq | 2,163,119 | 40,190,865 | 3.32% |
| 2024-08-29 | 18.23 | 18.42 | 17.60 | 18.09 | 17.87 | qfq | 1,969,700 | 35,361,827 | 0.67% |
| 2024-08-28 | 17.30 | 18.31 | 17.08 | 17.97 | 17.75 | qfq | 3,106,421 | 55,307,740 | 3.93% |
| 2024-08-27 | 18.27 | 18.33 | 17.20 | 17.29 | 17.08 | qfq | 3,470,541 | 61,049,582 | -6.13% |
| 2024-08-26 | 18.66 | 18.66 | 17.87 | 18.42 | 18.20 | qfq | 3,660,919 | 66,947,153 | -3.76% |
| 2024-08-23 | 18.96 | 21.40 | 18.63 | 19.14 | 18.91 | qfq | 4,930,441 | 95,134,554 | 4.25% |
| 2024-08-22 | 19.53 | 19.75 | 18.35 | 18.36 | 18.14 | qfq | 4,618,720 | 86,903,021 | -8.20% |
| 2024-08-21 | 19.01 | 20.46 | 19.01 | 20.00 | 19.76 | qfq | 5,712,127 | 111,821,526 | 1.01% |
| 2024-08-20 | 19.50 | 22.10 | 19.15 | 19.80 | 19.56 | qfq | 7,249,661 | 146,295,226 | 4.65% |
| 2024-08-19 | 18.80 | 19.36 | 18.58 | 18.92 | 18.69 | qfq | 2,125,400 | 40,256,523 | -2.47% |
| 2024-08-16 | 18.82 | 19.83 | 18.59 | 19.40 | 19.17 | qfq | 3,274,500 | 62,949,099 | 1.89% |
| 2024-08-15 | 18.50 | 19.09 | 18.25 | 19.04 | 18.81 | qfq | 2,344,900 | 44,102,667 | 2.92% |
| 2024-08-14 | 18.80 | 18.86 | 18.45 | 18.50 | 18.28 | qfq | 1,578,600 | 29,382,230 | -1.54% |
| 2024-08-13 | 18.52 | 18.83 | 18.22 | 18.79 | 18.57 | qfq | 2,000,143 | 37,147,862 | 1.40% |
| 2024-08-12 | 19.05 | 19.45 | 18.30 | 18.53 | 18.31 | qfq | 3,054,524 | 57,408,213 | -3.24% |
| 2024-08-09 | 19.21 | 19.53 | 18.70 | 19.15 | 18.92 | qfq | 3,704,120 | 70,343,915 | -2.64% |
| 2024-08-08 | 18.70 | 20.27 | 18.26 | 19.67 | 19.43 | qfq | 5,373,504 | 104,166,445 | 2.93% |
| 2024-08-07 | 18.56 | 19.45 | 18.47 | 19.11 | 18.88 | qfq | 4,358,404 | 82,396,873 | -0.31% |
| 2024-08-06 | 17.96 | 19.60 | 17.96 | 19.17 | 18.94 | qfq | 4,294,042 | 80,602,927 | 6.80% |
| 2024-08-05 | 17.68 | 18.69 | 17.64 | 17.95 | 17.74 | qfq | 2,862,300 | 52,333,173 | 0.06% |
| 2024-08-02 | 17.90 | 18.64 | 17.86 | 17.94 | 17.73 | qfq | 1,790,577 | 32,574,504 | -1.05% |
| 2024-08-01 | 18.08 | 18.22 | 17.90 | 18.13 | 17.91 | qfq | 1,388,677 | 25,122,034 | -0.44% |
| 2024-07-31 | 17.76 | 18.25 | 17.60 | 18.21 | 17.99 | qfq | 2,133,177 | 38,359,452 | 3.00% |
| 2024-07-30 | 17.23 | 17.76 | 17.19 | 17.68 | 17.47 | qfq | 1,488,800 | 26,158,584 | 1.90% |
| 2024-07-29 | 17.49 | 17.53 | 17.09 | 17.35 | 17.14 | qfq | 853,922 | 14,785,815 | 0.00% |
| 2024-07-26 | 17.26 | 17.38 | 17.00 | 17.35 | 17.14 | qfq | 1,324,700 | 22,849,243 | 1.76% |
| 2024-07-25 | 16.61 | 17.27 | 16.50 | 17.05 | 16.85 | qfq | 1,054,800 | 17,843,962 | 1.79% |
| 2024-07-24 | 16.90 | 17.07 | 16.64 | 16.75 | 16.55 | qfq | 1,170,200 | 19,654,630 | -1.35% |
| 2024-07-23 | 17.45 | 17.62 | 16.90 | 16.98 | 16.78 | qfq | 960,200 | 16,591,274 | -2.69% |
| 2024-07-22 | 16.98 | 17.49 | 16.92 | 17.45 | 17.24 | qfq | 1,157,000 | 20,031,876 | 1.87% |
| 2024-07-19 | 16.65 | 17.27 | 16.60 | 17.13 | 16.92 | qfq | 1,214,900 | 20,733,615 | 1.60% |
| 2024-07-18 | 17.02 | 17.02 | 16.41 | 16.86 | 16.66 | qfq | 1,722,013 | 28,759,566 | -2.54% |
| 2024-07-17 | 17.69 | 17.88 | 17.20 | 17.30 | 17.09 | qfq | 1,470,300 | 25,778,286 | -2.64% |
| 2024-07-16 | 17.52 | 17.89 | 17.52 | 17.77 | 17.56 | qfq | 1,580,000 | 27,967,952 | -0.67% |
| 2024-07-15 | 17.99 | 18.23 | 17.56 | 17.89 | 17.68 | qfq | 1,978,969 | 35,195,700 | -1.16% |
| 2024-07-12 | 18.60 | 18.95 | 18.07 | 18.10 | 17.88 | qfq | 3,285,347 | 60,465,496 | -3.72% |
| 2024-07-11 | 18.39 | 19.57 | 18.34 | 18.80 | 18.57 | qfq | 4,406,493 | 82,937,251 | 3.52% |
| 2024-07-10 | 17.78 | 18.54 | 17.40 | 18.16 | 17.94 | qfq | 3,066,600 | 55,219,109 | 1.57% |
| 2024-07-09 | 17.13 | 17.96 | 16.60 | 17.88 | 17.67 | qfq | 2,591,000 | 45,013,899 | 2.76% |
| 2024-07-08 | 17.61 | 18.33 | 17.02 | 17.40 | 17.19 | qfq | 3,398,917 | 59,904,767 | 0.29% |
| 2024-07-05 | 16.91 | 17.48 | 16.55 | 17.35 | 17.14 | qfq | 1,579,400 | 27,140,398 | 2.66% |
| 2024-07-04 | 17.80 | 17.80 | 16.85 | 16.90 | 16.70 | qfq | 1,783,500 | 30,548,598 | -4.95% |
| 2024-07-03 | 18.08 | 18.13 | 17.70 | 17.78 | 17.57 | qfq | 1,248,400 | 22,284,322 | -1.17% |
| 2024-07-02 | 17.71 | 18.25 | 17.71 | 17.99 | 17.77 | qfq | 1,779,800 | 32,148,858 | 0.78% |
| 2024-07-01 | 17.30 | 17.96 | 17.30 | 17.85 | 17.64 | qfq | 1,587,000 | 27,996,607 | 1.25% |
| 2024-06-28 | 17.30 | 17.80 | 17.30 | 17.63 | 17.42 | qfq | 2,304,900 | 40,578,535 | 1.21% |
| 2024-06-27 | 17.47 | 17.98 | 17.33 | 17.42 | 17.21 | qfq | 2,214,100 | 39,108,823 | -0.34% |
| 2024-06-26 | 16.43 | 17.55 | 16.21 | 17.48 | 17.27 | qfq | 2,542,663 | 43,434,255 | 6.39% |
| 2024-06-25 | 16.28 | 16.65 | 16.17 | 16.43 | 16.23 | qfq | 1,406,100 | 23,101,799 | 1.80% |
| 2024-06-24 | 16.79 | 16.98 | 16.01 | 16.14 | 15.95 | qfq | 1,677,590 | 27,419,349 | -4.83% |
| 2024-06-21 | 16.94 | 17.23 | 16.75 | 16.96 | 16.76 | qfq | 1,384,848 | 23,545,642 | -1.28% |
| 2024-06-20 | 17.52 | 17.79 | 17.17 | 17.18 | 16.97 | qfq | 1,893,500 | 32,908,847 | -3.32% |
| 2024-06-19 | 17.50 | 18.15 | 17.50 | 17.77 | 17.56 | qfq | 2,162,964 | 38,480,496 | 1.08% |
| 2024-06-18 | 17.26 | 17.70 | 17.03 | 17.58 | 17.37 | qfq | 2,044,417 | 35,849,359 | 1.50% |
| 2024-06-17 | 17.26 | 17.51 | 17.03 | 17.32 | 16.99 | qfq | 1,837,717 | 31,763,007 | 0.06% |
| 2024-06-14 | 17.84 | 17.95 | 17.22 | 17.31 | 16.98 | qfq | 3,004,000 | 52,367,556 | -3.08% |
| 2024-06-13 | 17.72 | 18.38 | 17.16 | 17.86 | 17.52 | qfq | 4,466,899 | 79,474,536 | 0.45% |
| 2024-06-12 | 18.45 | 19.99 | 17.71 | 17.78 | 17.44 | qfq | 5,807,300 | 107,818,914 | 5.71% |
| 2024-06-11 | 16.66 | 16.93 | 16.10 | 16.82 | 16.50 | qfq | 1,936,300 | 32,082,811 | 0.78% |
| 2024-06-07 | 16.08 | 16.80 | 16.08 | 16.69 | 16.37 | qfq | 2,656,658 | 43,994,008 | 5.03% |
| 2024-06-06 | 16.89 | 17.12 | 15.60 | 15.89 | 15.59 | qfq | 3,209,722 | 51,970,020 | -5.98% |
| 2024-06-05 | 17.20 | 17.39 | 16.53 | 16.90 | 16.58 | qfq | 2,748,900 | 46,801,178 | -1.52% |
| 2024-06-04 | 17.98 | 18.23 | 16.21 | 17.16 | 16.83 | qfq | 4,828,249 | 82,324,073 | -7.14% |
| 2024-06-03 | 19.57 | 20.08 | 18.13 | 18.48 | 18.13 | qfq | 5,537,619 | 105,592,582 | -6.76% |
| 2024-05-31 | 19.72 | 20.24 | 19.31 | 19.82 | 19.44 | qfq | 5,454,711 | 107,959,499 | 0.56% |
| 2024-05-30 | 20.03 | 20.24 | 19.25 | 19.71 | 19.33 | qfq | 6,825,429 | 134,263,132 | -5.33% |
| 2024-05-29 | 19.11 | 22.26 | 18.94 | 20.82 | 20.42 | qfq | 9,599,336 | 195,504,775 | 4.47% |
| 2024-05-28 | 20.81 | 20.81 | 19.35 | 19.93 | 19.55 | qfq | 9,413,832 | 186,929,611 | -6.48% |
| 2024-05-27 | 19.00 | 21.31 | 19.00 | 21.31 | 20.90 | qfq | 4,237,600 | 89,034,748 | 19.99% |
| 2024-05-24 | 17.90 | 17.98 | 17.56 | 17.76 | 17.42 | qfq | 1,491,500 | 26,550,458 | -0.34% |
| 2024-05-23 | 18.49 | 18.49 | 17.78 | 17.82 | 17.48 | qfq | 1,588,600 | 28,636,556 | -3.62% |
| 2024-05-22 | 18.42 | 18.69 | 18.04 | 18.49 | 18.14 | qfq | 1,651,800 | 30,361,268 | 0.33% |
| 2024-05-21 | 18.50 | 18.99 | 18.08 | 18.43 | 18.08 | qfq | 2,342,800 | 43,665,631 | 0.38% |
| 2024-05-20 | 18.59 | 18.66 | 18.18 | 18.36 | 18.01 | qfq | 1,739,600 | 32,013,303 | -1.34% |
| 2024-05-17 | 18.84 | 19.10 | 18.20 | 18.61 | 18.25 | qfq | 2,371,500 | 43,885,551 | -1.17% |
| 2024-05-16 | 18.02 | 19.58 | 18.02 | 18.83 | 18.47 | qfq | 3,409,700 | 64,417,714 | 4.90% |
| 2024-05-15 | 18.21 | 18.42 | 17.70 | 17.95 | 17.61 | qfq | 1,320,530 | 23,864,272 | -1.54% |
| 2024-05-14 | 17.66 | 18.42 | 17.59 | 18.23 | 17.88 | qfq | 1,592,900 | 28,837,934 | 3.87% |
| 2024-05-13 | 18.05 | 18.05 | 17.43 | 17.55 | 17.21 | qfq | 1,359,050 | 23,936,240 | -3.20% |
| 2024-05-10 | 18.55 | 18.73 | 17.97 | 18.13 | 17.78 | qfq | 1,338,086 | 24,336,594 | -1.95% |
| 2024-05-09 | 18.27 | 18.91 | 18.27 | 18.49 | 18.14 | qfq | 1,516,361 | 28,202,440 | 0.71% |
| 2024-05-08 | 18.62 | 18.70 | 18.11 | 18.36 | 18.01 | qfq | 2,101,560 | 38,573,147 | -2.34% |
| 2024-05-07 | 19.29 | 19.83 | 18.54 | 18.80 | 18.44 | qfq | 3,278,657 | 62,274,284 | 1.35% |
| 2024-05-06 | 18.40 | 18.73 | 18.01 | 18.55 | 18.20 | qfq | 1,688,098 | 31,091,183 | 3.06% |
| 2024-04-30 | 18.40 | 18.66 | 17.69 | 18.00 | 17.66 | qfq | 1,689,900 | 30,458,397 | -2.12% |
| 2024-04-29 | 17.80 | 18.39 | 17.55 | 18.39 | 18.04 | qfq | 1,776,946 | 32,095,358 | 5.09% |
| 2024-04-26 | 17.16 | 17.65 | 16.98 | 17.50 | 17.17 | qfq | 1,400,557 | 24,346,552 | 1.57% |
| 2024-04-25 | 17.00 | 17.45 | 16.85 | 17.23 | 16.90 | qfq | 1,804,412 | 31,000,373 | 0.88% |
| 2024-04-24 | 16.55 | 17.15 | 16.23 | 17.08 | 16.75 | qfq | 2,713,086 | 45,700,446 | 3.02% |
| 2024-04-23 | 16.46 | 17.29 | 16.01 | 16.58 | 16.26 | qfq | 3,097,664 | 51,693,730 | 5.00% |
| 2024-04-22 | 15.86 | 16.03 | 14.82 | 15.79 | 15.49 | qfq | 1,629,300 | 25,416,172 | -0.38% |
| 2024-04-19 | 16.14 | 16.45 | 15.62 | 15.85 | 15.55 | qfq | 1,570,600 | 25,072,470 | -2.16% |
| 2024-04-18 | 16.28 | 16.70 | 15.33 | 16.20 | 15.89 | qfq | 2,407,100 | 38,802,911 | -0.49% |
| 2024-04-17 | 14.68 | 16.28 | 14.68 | 16.28 | 15.97 | qfq | 2,654,646 | 41,927,437 | 13.53% |
| 2024-04-16 | 16.70 | 16.86 | 14.10 | 14.34 | 14.07 | qfq | 3,066,291 | 45,497,384 | -14.18% |
| 2024-04-15 | 18.46 | 18.70 | 16.25 | 16.71 | 16.39 | qfq | 2,713,600 | 46,494,935 | -10.78% |
| 2024-04-12 | 18.86 | 19.14 | 18.69 | 18.73 | 18.37 | qfq | 1,318,000 | 24,916,787 | 0.70% |
| 2024-04-11 | 18.46 | 19.15 | 18.28 | 18.60 | 18.24 | qfq | 1,137,600 | 21,381,948 | 0.38% |
| 2024-04-10 | 19.21 | 19.26 | 18.15 | 18.53 | 18.18 | qfq | 1,435,157 | 26,564,472 | -3.54% |
| 2024-04-09 | 18.90 | 19.29 | 18.70 | 19.21 | 18.84 | qfq | 1,069,380 | 20,378,112 | 1.96% |
| 2024-04-08 | 20.29 | 20.29 | 18.80 | 18.84 | 18.48 | qfq | 1,708,936 | 32,872,707 | -5.99% |
| 2024-04-03 | 20.56 | 20.78 | 19.72 | 20.04 | 19.66 | qfq | 1,233,205 | 24,787,678 | -2.53% |
| 2024-04-02 | 20.76 | 20.79 | 20.30 | 20.56 | 20.17 | qfq | 1,309,557 | 26,974,754 | -0.58% |
| 2024-04-01 | 20.55 | 20.73 | 20.15 | 20.68 | 20.28 | qfq | 1,279,600 | 26,139,544 | 2.63% |
| 2024-03-29 | 20.03 | 20.21 | 19.72 | 20.15 | 19.77 | qfq | 1,280,362 | 25,585,594 | 1.36% |
| 2024-03-28 | 19.19 | 20.20 | 18.98 | 19.88 | 19.50 | qfq | 1,582,181 | 31,219,563 | 3.76% |
| 2024-03-27 | 20.00 | 20.20 | 19.11 | 19.16 | 18.79 | qfq | 1,352,449 | 26,406,953 | -4.20% |
| 2024-03-26 | 20.35 | 20.48 | 19.60 | 20.00 | 19.62 | qfq | 1,609,269 | 32,248,542 | -0.70% |
| 2024-03-25 | 21.10 | 21.33 | 20.12 | 20.14 | 19.76 | qfq | 1,895,505 | 39,076,199 | -4.59% |
| 2024-03-22 | 21.45 | 21.74 | 20.72 | 21.11 | 20.71 | qfq | 1,582,154 | 33,528,420 | -2.13% |
| 2024-03-21 | 22.08 | 22.08 | 21.00 | 21.57 | 21.16 | qfq | 2,130,327 | 45,855,455 | -0.09% |
| 2024-03-20 | 21.09 | 21.67 | 20.91 | 21.59 | 21.18 | qfq | 1,953,700 | 41,752,630 | 2.37% |
| 2024-03-19 | 20.90 | 21.29 | 20.65 | 21.09 | 20.69 | qfq | 1,732,460 | 36,464,548 | 1.15% |
| 2024-03-18 | 20.26 | 20.88 | 20.01 | 20.85 | 20.45 | qfq | 1,907,300 | 39,160,476 | 4.15% |
| 2024-03-15 | 19.63 | 20.12 | 19.40 | 20.02 | 19.64 | qfq | 1,427,000 | 28,246,934 | 2.04% |
| 2024-03-14 | 19.99 | 20.05 | 19.20 | 19.62 | 19.25 | qfq | 1,554,230 | 30,621,804 | -2.19% |
| 2024-03-13 | 20.15 | 20.30 | 19.79 | 20.06 | 19.68 | qfq | 1,566,100 | 31,434,632 | 0.96% |
| 2024-03-12 | 19.60 | 19.88 | 19.32 | 19.87 | 19.49 | qfq | 1,460,685 | 28,789,644 | 1.38% |
| 2024-03-11 | 19.00 | 19.60 | 18.86 | 19.60 | 19.23 | qfq | 1,687,950 | 32,451,687 | 3.21% |
| 2024-03-08 | 18.75 | 19.10 | 18.50 | 18.99 | 18.63 | qfq | 1,554,685 | 29,203,042 | 1.28% |
| 2024-03-07 | 19.06 | 19.30 | 18.60 | 18.75 | 18.39 | qfq | 1,983,400 | 37,611,826 | 0.16% |
| 2024-03-06 | 18.34 | 18.94 | 18.07 | 18.72 | 18.36 | qfq | 1,804,966 | 33,547,070 | 1.63% |
| 2024-03-05 | 19.00 | 19.00 | 18.29 | 18.42 | 18.07 | qfq | 1,770,900 | 33,085,374 | -2.80% |
| 2024-03-04 | 19.30 | 19.47 | 18.24 | 18.95 | 18.59 | qfq | 2,544,898 | 47,843,708 | -1.61% |
| 2024-03-01 | 18.63 | 19.54 | 18.55 | 19.26 | 18.89 | qfq | 3,111,042 | 58,837,502 | 3.38% |
| 2024-02-29 | 17.43 | 18.84 | 17.43 | 18.63 | 18.27 | qfq | 3,893,630 | 71,629,303 | 4.19% |
| 2024-02-28 | 20.62 | 21.39 | 17.81 | 17.88 | 17.54 | qfq | 3,960,480 | 77,949,376 | -13.29% |
| 2024-02-27 | 19.84 | 20.65 | 19.60 | 20.62 | 20.23 | qfq | 1,701,591 | 34,554,573 | 3.31% |
| 2024-02-26 | 19.64 | 20.50 | 19.16 | 19.96 | 19.58 | qfq | 2,215,129 | 44,113,018 | 1.42% |
| 2024-02-23 | 18.78 | 19.68 | 18.70 | 19.68 | 19.30 | qfq | 1,928,900 | 37,106,372 | 4.79% |
| 2024-02-22 | 17.85 | 18.79 | 17.80 | 18.78 | 18.42 | qfq | 2,061,245 | 38,142,721 | 4.62% |
| 2024-02-21 | 17.16 | 18.61 | 16.92 | 17.95 | 17.61 | qfq | 2,463,225 | 44,493,041 | 3.34% |
| 2024-02-20 | 17.19 | 17.60 | 16.80 | 17.37 | 17.04 | qfq | 2,163,515 | 37,335,950 | 1.28% |
| 2024-02-19 | 15.54 | 17.49 | 15.54 | 17.15 | 16.82 | qfq | 2,949,783 | 49,384,783 | 10.43% |
| 2024-02-08 | 13.75 | 15.83 | 13.25 | 15.53 | 15.23 | qfq | 3,588,501 | 52,310,462 | 13.19% |
| 2024-02-07 | 15.23 | 15.27 | 13.70 | 13.72 | 13.46 | qfq | 3,547,478 | 51,823,364 | -9.91% |
| 2024-02-06 | 14.85 | 15.94 | 13.71 | 15.23 | 14.94 | qfq | 4,233,817 | 61,576,344 | -1.74% |
| 2024-02-05 | 18.57 | 18.61 | 15.50 | 15.50 | 15.20 | qfq | 3,744,871 | 61,602,964 | -16.76% |
| 2024-02-02 | 20.00 | 20.57 | 18.11 | 18.62 | 18.26 | qfq | 3,387,474 | 65,169,127 | -7.82% |
| 2024-02-01 | 19.66 | 20.28 | 18.61 | 20.20 | 19.81 | qfq | 3,573,094 | 69,855,260 | 1.76% |
| 2024-01-31 | 21.62 | 21.70 | 19.71 | 19.85 | 19.47 | qfq | 4,283,767 | 87,908,418 | -9.11% |
| 2024-01-30 | 21.64 | 22.62 | 21.41 | 21.84 | 21.42 | qfq | 5,105,522 | 111,732,675 | -0.09% |
| 2024-01-29 | 23.04 | 23.40 | 21.86 | 21.86 | 21.44 | qfq | 7,633,046 | 171,773,021 | -9.14% |
| 2024-01-26 | 25.91 | 25.98 | 23.79 | 24.06 | 23.60 | qfq | 10,139,641 | 250,634,035 | -9.31% |
| 2024-01-25 | 29.97 | 29.97 | 25.42 | 26.53 | 26.02 | qfq | 11,897,436 | 320,469,811 | 3.84% |
| 2024-01-24 | 22.40 | 25.55 | 21.35 | 25.55 | 25.06 | qfq | 3,039,407 | 75,824,065 | 20.01% |
| 2024-01-23 | 21.32 | 21.60 | 20.80 | 21.29 | 20.88 | qfq | 1,574,700 | 33,210,556 | -1.44% |
| 2024-01-22 | 23.35 | 23.41 | 21.49 | 21.60 | 21.19 | qfq | 1,528,400 | 34,368,334 | -7.73% |
| 2024-01-19 | 23.87 | 24.06 | 23.31 | 23.41 | 22.96 | qfq | 1,117,730 | 26,364,861 | -1.18% |
| 2024-01-18 | 24.17 | 24.36 | 23.00 | 23.69 | 23.24 | qfq | 1,381,000 | 32,469,716 | -2.15% |
| 2024-01-17 | 24.61 | 25.00 | 24.18 | 24.21 | 23.75 | qfq | 1,299,688 | 31,799,153 | -1.98% |
| 2024-01-16 | 25.23 | 25.36 | 24.34 | 24.70 | 24.23 | qfq | 1,246,300 | 30,736,041 | -2.29% |
| 2024-01-15 | 25.05 | 25.46 | 24.92 | 25.28 | 24.80 | qfq | 913,700 | 23,072,278 | 1.12% |
| 2024-01-12 | 25.63 | 25.77 | 24.93 | 25.00 | 24.52 | qfq | 1,132,500 | 28,639,507 | -2.19% |
| 2024-01-11 | 25.00 | 25.70 | 25.00 | 25.56 | 25.07 | qfq | 1,119,200 | 28,545,996 | 1.63% |
| 2024-01-10 | 25.62 | 25.89 | 24.71 | 25.15 | 24.67 | qfq | 1,306,900 | 33,048,310 | -0.67% |
| 2024-01-09 | 25.00 | 25.80 | 25.00 | 25.32 | 24.84 | qfq | 1,344,400 | 34,139,452 | 1.16% |
| 2024-01-08 | 25.23 | 25.62 | 25.00 | 25.03 | 24.55 | qfq | 939,420 | 23,770,202 | -1.42% |
| 2024-01-05 | 25.71 | 25.94 | 25.13 | 25.39 | 24.90 | qfq | 1,369,691 | 35,014,808 | -1.01% |
| 2024-01-04 | 25.70 | 25.87 | 25.28 | 25.65 | 25.16 | qfq | 1,100,900 | 28,217,955 | -0.62% |
| 2024-01-03 | 25.90 | 26.16 | 25.51 | 25.81 | 25.32 | qfq | 1,427,520 | 36,886,628 | -0.73% |
| 2024-01-02 | 25.59 | 26.23 | 25.59 | 26.00 | 25.50 | qfq | 1,796,200 | 46,772,021 | 1.80% |
| 2023-12-29 | 24.61 | 25.63 | 24.39 | 25.54 | 25.05 | qfq | 1,761,599 | 44,611,196 | 4.07% |
| 2023-12-28 | 24.02 | 24.99 | 23.60 | 24.54 | 24.07 | qfq | 1,966,800 | 47,744,077 | 1.28% |
| 2023-12-27 | 24.26 | 24.64 | 23.98 | 24.23 | 23.77 | qfq | 1,565,850 | 37,948,765 | 0.46% |
| 2023-12-26 | 25.16 | 25.18 | 23.91 | 24.12 | 23.66 | qfq | 2,469,646 | 60,081,804 | -3.90% |
| 2023-12-25 | 25.37 | 25.98 | 24.40 | 25.10 | 24.62 | qfq | 4,926,569 | 123,047,724 | -6.97% |
| 2023-12-22 | 29.51 | 30.03 | 26.96 | 26.98 | 26.46 | qfq | 6,298,404 | 177,806,952 | -6.68% |
| 2023-12-21 | 27.33 | 28.91 | 27.25 | 28.91 | 28.36 | qfq | 4,732,975 | 133,822,876 | 4.71% |
| 2023-12-20 | 27.81 | 28.53 | 27.57 | 27.61 | 27.08 | qfq | 2,613,214 | 73,254,198 | -0.86% |
| 2023-12-19 | 27.42 | 27.94 | 27.07 | 27.85 | 27.32 | qfq | 1,776,200 | 49,242,086 | 1.24% |
| 2023-12-18 | 27.91 | 28.09 | 27.33 | 27.51 | 26.98 | qfq | 1,885,500 | 52,089,801 | -1.68% |
| 2023-12-15 | 28.18 | 28.35 | 27.09 | 27.98 | 27.45 | qfq | 2,098,300 | 58,158,843 | 1.27% |
| 2023-12-14 | 27.57 | 28.28 | 27.56 | 27.63 | 27.10 | qfq | 1,751,700 | 48,858,286 | 0.33% |
| 2023-12-13 | 27.50 | 27.92 | 27.03 | 27.54 | 27.01 | qfq | 2,159,600 | 59,512,142 | 0.07% |
| 2023-12-12 | 26.97 | 28.35 | 26.97 | 27.52 | 26.99 | qfq | 2,110,113 | 58,376,838 | 2.15% |
| 2023-12-11 | 26.41 | 27.05 | 25.94 | 26.94 | 26.43 | qfq | 1,585,000 | 42,022,232 | 2.75% |
| 2023-12-08 | 27.45 | 27.54 | 26.22 | 26.22 | 25.72 | qfq | 2,333,000 | 62,283,930 | -4.62% |
| 2023-12-07 | 27.34 | 27.87 | 27.01 | 27.49 | 26.96 | qfq | 1,508,900 | 41,311,766 | 0.55% |
| 2023-12-06 | 26.75 | 27.58 | 26.70 | 27.34 | 26.82 | qfq | 1,742,502 | 47,249,925 | 1.67% |
| 2023-12-05 | 27.98 | 28.10 | 26.81 | 26.89 | 26.38 | qfq | 1,824,017 | 49,880,566 | -3.62% |
| 2023-12-04 | 28.06 | 28.60 | 27.80 | 27.90 | 27.37 | qfq | 3,159,238 | 88,944,774 | -1.34% |
| 2023-12-01 | 27.24 | 28.75 | 27.00 | 28.28 | 27.74 | qfq | 4,144,419 | 116,553,109 | 4.16% |
| 2023-11-30 | 27.47 | 27.93 | 26.74 | 27.15 | 26.63 | qfq | 2,312,984 | 63,104,823 | -1.34% |
| 2023-11-29 | 27.24 | 28.25 | 26.98 | 27.52 | 26.99 | qfq | 2,271,707 | 62,554,814 | 2.04% |
| 2023-11-28 | 26.80 | 27.25 | 26.39 | 26.97 | 26.45 | qfq | 1,166,107 | 31,400,416 | 0.33% |
| 2023-11-27 | 26.70 | 27.28 | 26.37 | 26.88 | 26.37 | qfq | 1,657,300 | 44,475,419 | 0.56% |
| 2023-11-24 | 27.46 | 27.60 | 26.42 | 26.73 | 26.22 | qfq | 1,977,300 | 52,991,340 | -2.55% |
| 2023-11-23 | 27.34 | 27.85 | 27.02 | 27.43 | 26.91 | qfq | 2,060,000 | 56,521,323 | 0.33% |
| 2023-11-22 | 27.40 | 27.88 | 27.30 | 27.34 | 26.82 | qfq | 1,437,438 | 39,580,643 | -0.62% |
| 2023-11-21 | 27.61 | 28.04 | 27.46 | 27.51 | 26.98 | qfq | 1,832,400 | 50,821,562 | -0.69% |
| 2023-11-20 | 27.78 | 27.99 | 27.18 | 27.70 | 27.17 | qfq | 2,088,600 | 57,431,124 | -0.29% |
| 2023-11-17 | 27.47 | 28.98 | 27.43 | 27.78 | 27.25 | qfq | 3,241,600 | 90,382,177 | 0.98% |
| 2023-11-16 | 27.01 | 27.72 | 26.95 | 27.51 | 26.98 | qfq | 1,709,500 | 46,937,948 | 1.44% |
| 2023-11-15 | 27.38 | 27.63 | 26.97 | 27.12 | 26.60 | qfq | 1,310,662 | 35,655,040 | -0.62% |
| 2023-11-14 | 27.64 | 27.64 | 26.76 | 27.29 | 26.77 | qfq | 1,509,900 | 40,915,303 | -0.29% |
| 2023-11-13 | 26.89 | 27.45 | 26.89 | 27.37 | 26.85 | qfq | 1,843,100 | 50,159,591 | 2.97% |
| 2023-11-10 | 26.90 | 26.90 | 26.54 | 26.58 | 26.07 | qfq | 961,300 | 25,671,914 | -1.23% |
| 2023-11-09 | 26.80 | 27.35 | 26.76 | 26.91 | 26.40 | qfq | 1,385,000 | 37,341,134 | -0.66% |
| 2023-11-08 | 27.09 | 27.28 | 26.83 | 27.09 | 26.57 | qfq | 1,370,200 | 37,048,779 | 0.33% |
| 2023-11-07 | 27.12 | 27.24 | 26.70 | 27.00 | 26.48 | qfq | 1,079,800 | 29,145,125 | -0.41% |
| 2023-11-06 | 26.39 | 27.14 | 26.39 | 27.11 | 26.59 | qfq | 1,438,300 | 38,514,254 | 2.69% |
| 2023-11-03 | 26.52 | 26.78 | 26.17 | 26.40 | 25.90 | qfq | 1,484,274 | 39,155,436 | -0.68% |
| 2023-11-02 | 26.92 | 26.92 | 26.33 | 26.58 | 26.07 | qfq | 1,549,492 | 41,192,561 | -0.45% |
| 2023-11-01 | 26.32 | 26.91 | 26.02 | 26.70 | 26.19 | qfq | 2,280,081 | 60,466,558 | 0.19% |
| 2023-10-31 | 26.11 | 26.79 | 25.84 | 26.65 | 26.14 | qfq | 1,881,284 | 49,591,693 | 1.76% |
| 2023-10-30 | 26.15 | 26.30 | 25.51 | 26.19 | 25.69 | qfq | 1,484,700 | 38,572,392 | -0.04% |
| 2023-10-27 | 25.56 | 26.78 | 25.22 | 26.20 | 25.70 | qfq | 1,849,400 | 48,289,804 | 1.43% |
| 2023-10-26 | 25.88 | 26.10 | 25.53 | 25.83 | 25.34 | qfq | 1,195,600 | 30,752,775 | -0.19% |
| 2023-10-25 | 24.89 | 25.95 | 24.89 | 25.88 | 25.39 | qfq | 2,077,349 | 53,086,479 | 2.70% |
| 2023-10-24 | 24.20 | 25.36 | 24.11 | 25.20 | 24.72 | qfq | 2,628,220 | 65,609,754 | 6.60% |
| 2023-10-23 | 24.47 | 24.60 | 23.44 | 23.64 | 23.19 | qfq | 1,341,400 | 31,957,802 | -3.39% |
| 2023-10-20 | 24.87 | 25.33 | 24.26 | 24.47 | 24.00 | qfq | 1,218,379 | 29,909,716 | -1.53% |
| 2023-10-19 | 25.15 | 25.78 | 24.80 | 24.85 | 24.38 | qfq | 1,277,400 | 32,267,217 | -1.31% |
| 2023-10-18 | 25.66 | 25.78 | 24.85 | 25.18 | 24.70 | qfq | 1,400,679 | 35,133,387 | -2.37% |
| 2023-10-17 | 25.57 | 25.91 | 25.32 | 25.79 | 25.30 | qfq | 1,224,849 | 31,398,899 | 1.58% |
| 2023-10-16 | 25.69 | 25.80 | 25.04 | 25.39 | 24.90 | qfq | 1,137,700 | 28,744,956 | -1.13% |
| 2023-10-13 | 26.02 | 26.11 | 25.50 | 25.68 | 25.19 | qfq | 1,649,900 | 42,363,038 | -1.46% |
| 2023-10-12 | 27.12 | 27.16 | 25.78 | 26.06 | 25.56 | qfq | 2,353,249 | 61,723,737 | -3.66% |
| 2023-10-11 | 26.99 | 27.34 | 26.61 | 27.05 | 26.53 | qfq | 1,280,700 | 34,614,490 | -0.26% |
| 2023-10-10 | 26.45 | 27.35 | 26.45 | 27.12 | 26.60 | qfq | 1,877,265 | 50,873,724 | 2.19% |
| 2023-10-09 | 26.79 | 27.07 | 26.47 | 26.54 | 26.03 | qfq | 1,635,565 | 43,725,564 | -1.45% |
| 2023-09-28 | 27.85 | 28.00 | 26.82 | 26.93 | 26.42 | qfq | 3,033,900 | 82,155,773 | -2.60% |
| 2023-09-27 | 26.08 | 27.95 | 25.72 | 27.65 | 27.12 | qfq | 4,493,215 | 122,628,997 | 6.59% |
| 2023-09-26 | 25.97 | 26.44 | 25.89 | 25.94 | 25.44 | qfq | 987,355 | 25,758,215 | -0.15% |
| 2023-09-25 | 26.15 | 26.33 | 25.75 | 25.98 | 25.48 | qfq | 868,400 | 22,563,678 | -0.38% |
| 2023-09-22 | 24.95 | 26.15 | 24.79 | 26.08 | 25.58 | qfq | 1,681,220 | 43,327,836 | 4.40% |
| 2023-09-21 | 25.15 | 25.51 | 24.91 | 24.98 | 24.50 | qfq | 681,100 | 17,104,766 | -0.68% |
| 2023-09-20 | 25.26 | 25.70 | 25.03 | 25.15 | 24.67 | qfq | 697,800 | 17,665,126 | -0.44% |
| 2023-09-19 | 25.98 | 25.98 | 25.25 | 25.26 | 24.78 | qfq | 907,000 | 23,099,220 | -2.55% |
| 2023-09-18 | 25.65 | 26.02 | 25.21 | 25.92 | 25.42 | qfq | 930,500 | 23,979,652 | 1.57% |
| 2023-09-15 | 25.98 | 25.98 | 25.38 | 25.52 | 25.03 | qfq | 1,010,400 | 25,903,100 | -1.09% |
| 2023-09-14 | 26.20 | 26.20 | 25.48 | 25.80 | 25.31 | qfq | 1,685,376 | 43,457,731 | -1.11% |
| 2023-09-13 | 26.49 | 26.49 | 25.82 | 26.09 | 25.59 | qfq | 1,852,810 | 48,236,857 | -1.47% |
| 2023-09-12 | 27.14 | 27.14 | 25.82 | 26.48 | 25.97 | qfq | 2,885,900 | 76,056,651 | -2.43% |
| 2023-09-11 | 26.75 | 27.22 | 26.61 | 27.14 | 26.62 | qfq | 1,921,000 | 51,871,772 | 1.65% |
| 2023-09-08 | 26.52 | 27.35 | 26.52 | 26.70 | 26.19 | qfq | 1,557,586 | 41,680,123 | 0.04% |
| 2023-09-07 | 26.74 | 27.25 | 26.60 | 26.69 | 26.18 | qfq | 1,489,349 | 40,032,167 | -0.22% |
| 2023-09-06 | 26.62 | 26.99 | 26.37 | 26.75 | 26.24 | qfq | 1,373,800 | 36,652,058 | -0.22% |
| 2023-09-05 | 26.60 | 26.84 | 26.26 | 26.81 | 26.30 | qfq | 1,606,900 | 42,698,871 | 0.60% |
| 2023-09-04 | 26.60 | 26.88 | 26.08 | 26.65 | 26.14 | qfq | 1,966,400 | 52,017,265 | -0.30% |
| 2023-09-01 | 26.78 | 27.35 | 26.47 | 26.73 | 26.22 | qfq | 1,761,000 | 47,238,975 | -0.22% |
| 2023-08-31 | 27.11 | 27.22 | 26.44 | 26.79 | 26.28 | qfq | 1,362,700 | 36,463,571 | -1.18% |
| 2023-08-30 | 26.65 | 27.22 | 26.52 | 27.11 | 26.59 | qfq | 2,108,229 | 56,628,227 | 1.38% |
| 2023-08-29 | 24.80 | 26.88 | 24.80 | 26.74 | 26.23 | qfq | 3,395,851 | 89,184,949 | 7.78% |
| 2023-08-28 | 26.50 | 26.60 | 24.78 | 24.81 | 24.34 | qfq | 2,451,100 | 62,410,345 | -1.51% |
| 2023-08-25 | 27.21 | 27.43 | 25.19 | 25.19 | 24.71 | qfq | 3,363,948 | 88,141,185 | -8.17% |
| 2023-08-24 | 26.82 | 27.64 | 26.73 | 27.43 | 26.91 | qfq | 2,747,648 | 75,146,110 | 2.70% |
| 2023-08-23 | 26.59 | 27.40 | 26.59 | 26.71 | 26.20 | qfq | 2,259,400 | 61,134,225 | -0.22% |
| 2023-08-22 | 26.20 | 26.82 | 25.98 | 26.77 | 26.26 | qfq | 2,240,173 | 59,115,365 | 3.44% |
| 2023-08-21 | 26.23 | 26.80 | 25.83 | 25.88 | 25.39 | qfq | 1,491,500 | 39,299,895 | -1.26% |
| 2023-08-18 | 27.01 | 27.01 | 26.20 | 26.21 | 25.71 | qfq | 2,282,500 | 60,705,141 | -2.85% |
| 2023-08-17 | 26.12 | 27.00 | 25.75 | 26.98 | 26.46 | qfq | 2,534,100 | 67,187,201 | 3.69% |
| 2023-08-16 | 26.50 | 26.70 | 25.89 | 26.02 | 25.52 | qfq | 1,658,644 | 43,438,155 | -2.11% |
| 2023-08-15 | 26.48 | 26.92 | 26.01 | 26.58 | 26.07 | qfq | 1,815,190 | 48,195,048 | 1.10% |
| 2023-08-14 | 25.28 | 26.33 | 25.25 | 26.29 | 25.79 | qfq | 1,702,802 | 44,427,193 | 2.74% |
| 2023-08-11 | 26.37 | 26.37 | 25.55 | 25.59 | 25.10 | qfq | 1,181,300 | 30,627,353 | -2.99% |
| 2023-08-10 | 26.02 | 26.44 | 25.91 | 26.38 | 25.88 | qfq | 1,025,000 | 26,876,771 | 1.38% |
| 2023-08-09 | 26.48 | 26.62 | 25.96 | 26.02 | 25.52 | qfq | 1,151,988 | 30,168,241 | -2.33% |
| 2023-08-08 | 26.21 | 26.64 | 26.07 | 26.64 | 26.13 | qfq | 1,654,500 | 43,830,246 | 1.99% |
| 2023-08-07 | 25.91 | 26.49 | 25.88 | 26.12 | 25.62 | qfq | 1,269,300 | 33,210,736 | 0.42% |
| 2023-08-04 | 25.85 | 26.29 | 25.85 | 26.01 | 25.51 | qfq | 1,400,510 | 36,545,205 | 0.81% |
| 2023-08-03 | 26.16 | 26.32 | 25.78 | 25.80 | 25.31 | qfq | 1,210,771 | 31,425,324 | -1.94% |
| 2023-08-02 | 26.70 | 26.70 | 26.18 | 26.31 | 25.81 | qfq | 1,418,900 | 37,382,658 | -1.68% |
| 2023-08-01 | 27.00 | 27.13 | 26.42 | 26.76 | 26.25 | qfq | 1,411,528 | 37,761,037 | -1.44% |
| 2023-07-31 | 26.32 | 27.25 | 26.10 | 27.15 | 26.63 | qfq | 2,058,228 | 55,032,904 | 3.39% |
| 2023-07-28 | 26.73 | 27.10 | 26.23 | 26.26 | 25.76 | qfq | 1,814,900 | 48,507,418 | -2.31% |
| 2023-07-27 | 27.59 | 27.94 | 26.64 | 26.88 | 26.37 | qfq | 2,744,600 | 74,279,940 | -3.59% |
| 2023-07-26 | 27.88 | 28.35 | 27.30 | 27.88 | 27.35 | qfq | 2,168,928 | 60,335,699 | -0.82% |
| 2023-07-25 | 28.88 | 29.01 | 28.04 | 28.11 | 27.57 | qfq | 3,086,228 | 87,681,893 | -2.12% |
| 2023-07-24 | 27.51 | 28.95 | 27.36 | 28.72 | 28.17 | qfq | 3,719,258 | 105,189,440 | -1.27% |
| 2023-07-21 | 28.50 | 29.80 | 28.50 | 29.09 | 28.53 | qfq | 4,874,230 | 141,508,977 | -1.86% |
| 2023-07-20 | 29.00 | 31.16 | 29.00 | 29.64 | 29.07 | qfq | 8,341,448 | 250,842,607 | 2.85% |
| 2023-07-19 | 27.75 | 28.82 | 27.75 | 28.82 | 28.27 | qfq | 3,111,430 | 88,603,128 | 3.67% |
| 2023-07-18 | 28.00 | 28.11 | 27.69 | 27.80 | 27.27 | qfq | 1,066,143 | 29,751,516 | -0.36% |