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
江苏博云301003.SZ
最近收盘价45.402026-07-17
最近交易日2026-07-17
成交量（股）2,703,803
成交额（元）127,915,158
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-09 | 2024-04-17 | cash_dividend | 0.6 | — | — | — | 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 | 50.29 | 51.18 | 44.60 | 45.40 | 45.40 | qfq | 2,703,803 | 127,915,158 | -10.06% |
| 2026-07-16 | 48.96 | 52.87 | 48.39 | 50.48 | 50.48 | qfq | 2,583,400 | 131,515,322 | 3.10% |
| 2026-07-15 | 50.44 | 51.21 | 48.80 | 48.96 | 48.96 | qfq | 1,309,570 | 65,179,371 | -3.77% |
| 2026-07-14 | 49.00 | 50.88 | 47.50 | 50.88 | 50.88 | qfq | 1,941,777 | 94,997,013 | 3.84% |
| 2026-07-13 | 52.51 | 53.00 | 48.53 | 49.00 | 49.00 | qfq | 2,353,750 | 118,090,118 | -6.67% |
| 2026-07-10 | 51.51 | 53.59 | 51.03 | 52.50 | 52.50 | qfq | 2,282,536 | 119,952,027 | 1.65% |
| 2026-07-09 | 50.35 | 51.80 | 49.22 | 51.65 | 51.65 | qfq | 1,778,891 | 89,811,179 | 2.42% |
| 2026-07-08 | 51.00 | 52.01 | 49.50 | 50.43 | 50.43 | qfq | 2,166,300 | 109,257,568 | -1.87% |
| 2026-07-07 | 53.89 | 53.89 | 50.80 | 51.39 | 51.39 | qfq | 2,559,599 | 132,454,065 | -4.66% |
| 2026-07-06 | 52.88 | 54.30 | 50.08 | 53.90 | 53.90 | qfq | 3,182,651 | 168,421,090 | 1.51% |
| 2026-07-03 | 52.33 | 54.63 | 51.82 | 53.10 | 53.10 | qfq | 2,130,877 | 113,902,567 | 2.08% |
| 2026-07-02 | 52.00 | 54.58 | 51.50 | 52.02 | 52.02 | qfq | 2,180,000 | 116,159,891 | -1.57% |
| 2026-07-01 | 53.50 | 53.50 | 51.57 | 52.85 | 52.85 | qfq | 1,918,151 | 100,696,359 | -1.21% |
| 2026-06-30 | 51.40 | 53.85 | 50.52 | 53.50 | 53.50 | qfq | 2,303,919 | 121,496,062 | 4.09% |
| 2026-06-29 | 54.45 | 54.48 | 48.77 | 51.40 | 51.40 | qfq | 3,753,842 | 191,221,732 | -4.21% |
| 2026-06-26 | 53.66 | 54.59 | 52.18 | 53.66 | 53.66 | qfq | 2,325,451 | 124,236,999 | 0.68% |
| 2026-06-25 | 55.84 | 56.57 | 52.77 | 53.30 | 53.30 | qfq | 3,120,916 | 167,379,071 | -5.50% |
| 2026-06-24 | 55.86 | 56.50 | 54.54 | 56.40 | 56.40 | qfq | 2,394,420 | 132,854,063 | 0.62% |
| 2026-06-23 | 58.50 | 59.16 | 55.81 | 56.05 | 56.05 | qfq | 2,897,520 | 164,975,546 | -5.40% |
| 2026-06-22 | 57.65 | 60.00 | 55.30 | 59.25 | 59.25 | qfq | 4,674,568 | 269,308,376 | 2.65% |
| 2026-06-18 | 56.50 | 58.58 | 56.45 | 57.72 | 57.72 | qfq | 3,155,170 | 181,910,089 | 1.83% |
| 2026-06-17 | 55.34 | 57.50 | 54.63 | 56.68 | 56.68 | qfq | 4,031,604 | 225,949,393 | 3.26% |
| 2026-06-16 | 54.22 | 55.65 | 53.00 | 54.89 | 54.89 | qfq | 3,230,520 | 176,711,607 | 1.99% |
| 2026-06-15 | 50.00 | 53.97 | 49.80 | 53.82 | 53.82 | qfq | 3,647,900 | 191,261,207 | 7.64% |
| 2026-06-12 | 49.80 | 50.83 | 48.97 | 50.00 | 50.00 | qfq | 1,834,342 | 91,574,791 | 2.00% |
| 2026-06-11 | 48.75 | 49.32 | 47.60 | 49.02 | 49.02 | qfq | 1,517,340 | 73,674,398 | -1.15% |
| 2026-06-10 | 49.54 | 50.90 | 48.85 | 49.59 | 49.59 | qfq | 2,019,584 | 100,141,040 | -0.90% |
| 2026-06-09 | 48.03 | 50.75 | 47.56 | 50.04 | 50.04 | qfq | 2,615,466 | 129,467,465 | 6.02% |
| 2026-06-08 | 47.17 | 48.60 | 45.91 | 47.20 | 47.20 | qfq | 1,981,350 | 93,471,751 | -2.90% |
| 2026-06-05 | 48.00 | 48.90 | 47.20 | 48.61 | 48.61 | qfq | 1,862,400 | 89,808,851 | 1.46% |
| 2026-06-04 | 48.71 | 49.04 | 47.00 | 47.91 | 47.91 | qfq | 1,662,249 | 80,177,077 | -1.64% |
| 2026-06-03 | 49.45 | 50.20 | 48.30 | 48.71 | 48.71 | qfq | 1,955,186 | 96,169,113 | -1.50% |
| 2026-06-02 | 51.48 | 51.72 | 48.50 | 49.45 | 49.45 | qfq | 3,048,100 | 150,884,719 | -4.06% |
| 2026-06-01 | 51.80 | 52.99 | 50.60 | 51.54 | 51.54 | qfq | 1,934,806 | 99,958,106 | -0.69% |
| 2026-05-29 | 55.50 | 56.79 | 51.10 | 51.90 | 51.90 | qfq | 3,333,562 | 177,375,674 | -4.70% |
| 2026-05-28 | 52.58 | 54.66 | 52.00 | 54.46 | 54.16 | qfq | 2,374,688 | 127,667,065 | 1.85% |
| 2026-05-27 | 52.45 | 53.97 | 51.30 | 53.47 | 53.18 | qfq | 2,720,698 | 143,697,322 | 1.71% |
| 2026-05-26 | 54.65 | 54.65 | 51.28 | 52.57 | 52.28 | qfq | 3,442,668 | 180,921,092 | -3.74% |
| 2026-05-25 | 54.01 | 56.44 | 52.82 | 54.61 | 54.31 | qfq | 4,591,300 | 251,018,362 | 1.73% |
| 2026-05-22 | 53.52 | 54.68 | 52.26 | 53.68 | 53.38 | qfq | 3,228,893 | 172,271,153 | 2.13% |
| 2026-05-21 | 55.33 | 56.07 | 52.50 | 52.56 | 52.27 | qfq | 3,786,400 | 205,397,958 | -5.94% |
| 2026-05-20 | 56.01 | 56.50 | 54.81 | 55.88 | 55.57 | qfq | 2,478,121 | 137,793,895 | 0.43% |
| 2026-05-19 | 56.42 | 56.80 | 54.00 | 55.64 | 55.33 | qfq | 4,176,015 | 230,989,882 | -2.03% |
| 2026-05-18 | 54.39 | 59.37 | 54.00 | 56.79 | 56.48 | qfq | 5,429,465 | 311,871,482 | 3.59% |
| 2026-05-15 | 53.93 | 56.00 | 53.00 | 54.82 | 54.52 | qfq | 3,838,987 | 210,926,964 | 2.28% |
| 2026-05-14 | 54.56 | 55.88 | 53.21 | 53.60 | 53.30 | qfq | 3,208,548 | 174,806,907 | -1.74% |
| 2026-05-13 | 56.38 | 56.38 | 54.11 | 54.55 | 54.25 | qfq | 4,588,666 | 251,724,353 | -3.74% |
| 2026-05-12 | 56.12 | 56.98 | 54.80 | 56.67 | 56.36 | qfq | 5,250,513 | 293,838,523 | 0.27% |
| 2026-05-11 | 54.74 | 56.97 | 53.97 | 56.52 | 56.21 | qfq | 6,210,982 | 345,395,637 | 3.14% |
| 2026-05-08 | 51.92 | 55.67 | 50.36 | 54.80 | 54.50 | qfq | 8,384,595 | 449,064,974 | 6.30% |
| 2026-05-07 | 51.49 | 52.14 | 50.80 | 51.55 | 51.27 | qfq | 5,295,381 | 272,393,296 | 0.16% |
| 2026-05-06 | 50.01 | 52.37 | 50.01 | 51.47 | 51.19 | qfq | 7,218,202 | 371,237,516 | -2.67% |
| 2026-04-30 | 58.64 | 58.88 | 49.71 | 52.88 | 52.59 | qfq | 12,357,262 | 660,458,095 | -10.31% |
| 2026-04-29 | 55.65 | 61.58 | 55.11 | 58.96 | 58.64 | qfq | 10,281,783 | 602,582,513 | 4.11% |
| 2026-04-28 | 58.00 | 60.88 | 56.18 | 56.63 | 56.32 | qfq | 9,393,501 | 542,479,717 | -7.09% |
| 2026-04-27 | 63.00 | 70.00 | 57.84 | 60.95 | 60.61 | qfq | 14,898,835 | 916,450,265 | -15.70% |
| 2026-04-24 | 64.69 | 72.48 | 63.61 | 72.30 | 71.90 | qfq | 12,208,704 | 825,335,258 | 11.73% |
| 2026-04-23 | 64.00 | 65.95 | 60.00 | 64.71 | 64.35 | qfq | 10,546,989 | 667,493,941 | 1.94% |
| 2026-04-22 | 52.90 | 63.48 | 52.90 | 63.48 | 63.13 | qfq | 7,385,201 | 441,218,746 | 20.00% |
| 2026-04-21 | 51.70 | 53.10 | 50.88 | 52.90 | 52.61 | qfq | 2,484,420 | 129,427,150 | 1.54% |
| 2026-04-20 | 53.00 | 53.15 | 51.22 | 52.10 | 51.81 | qfq | 2,328,524 | 121,529,242 | -0.57% |
| 2026-04-17 | 53.01 | 53.57 | 51.44 | 52.40 | 52.11 | qfq | 4,195,901 | 218,933,036 | -1.96% |
| 2026-04-16 | 52.00 | 54.87 | 51.88 | 53.45 | 53.16 | qfq | 5,227,569 | 280,198,878 | 3.05% |
| 2026-04-15 | 52.00 | 52.99 | 51.20 | 51.87 | 51.58 | qfq | 2,487,565 | 129,446,861 | -0.73% |
| 2026-04-14 | 51.50 | 53.75 | 50.96 | 52.25 | 51.96 | qfq | 4,291,866 | 223,092,971 | 2.55% |
| 2026-04-13 | 49.69 | 51.13 | 47.91 | 50.95 | 50.67 | qfq | 2,778,843 | 137,934,199 | 1.43% |
| 2026-04-10 | 51.69 | 52.20 | 49.52 | 50.23 | 49.95 | qfq | 4,332,981 | 218,217,318 | -2.82% |
| 2026-04-09 | 51.20 | 51.96 | 50.38 | 51.69 | 51.41 | qfq | 2,777,050 | 142,484,174 | 0.56% |
| 2026-04-08 | 50.40 | 51.90 | 49.51 | 51.40 | 51.12 | qfq | 2,498,921 | 127,841,047 | 3.21% |
| 2026-04-07 | 50.27 | 50.98 | 49.06 | 49.80 | 49.53 | qfq | 1,498,492 | 74,787,035 | -1.39% |
| 2026-04-03 | 50.33 | 51.25 | 49.76 | 50.50 | 50.22 | qfq | 1,745,700 | 88,214,661 | 0.20% |
| 2026-04-02 | 50.88 | 51.47 | 50.10 | 50.40 | 50.12 | qfq | 1,354,900 | 68,662,042 | -0.87% |
| 2026-04-01 | 51.02 | 51.68 | 49.75 | 50.84 | 50.56 | qfq | 1,753,650 | 88,718,806 | 0.34% |
| 2026-03-31 | 51.18 | 51.89 | 49.70 | 50.67 | 50.39 | qfq | 2,262,793 | 114,924,412 | -1.97% |
| 2026-03-30 | 50.49 | 51.73 | 50.11 | 51.69 | 51.41 | qfq | 1,773,978 | 90,618,852 | 0.80% |
| 2026-03-27 | 50.00 | 51.96 | 49.43 | 51.28 | 51.00 | qfq | 2,543,250 | 129,114,884 | 0.93% |
| 2026-03-26 | 49.79 | 50.90 | 49.66 | 50.81 | 50.53 | qfq | 1,546,460 | 78,076,155 | 1.03% |
| 2026-03-25 | 48.28 | 50.38 | 48.10 | 50.29 | 50.01 | qfq | 1,891,248 | 93,578,057 | 3.90% |
| 2026-03-24 | 47.87 | 48.66 | 47.00 | 48.40 | 48.13 | qfq | 2,018,770 | 96,758,735 | 3.13% |
| 2026-03-23 | 48.33 | 48.50 | 45.82 | 46.93 | 46.67 | qfq | 2,788,193 | 131,145,024 | -2.96% |
| 2026-03-20 | 52.00 | 53.28 | 48.09 | 48.36 | 48.09 | qfq | 4,030,520 | 203,552,316 | -6.46% |
| 2026-03-19 | 51.24 | 52.29 | 50.83 | 51.70 | 51.42 | qfq | 2,429,185 | 125,629,214 | 0.39% |
| 2026-03-18 | 51.32 | 52.66 | 49.80 | 51.50 | 51.22 | qfq | 3,361,580 | 170,464,488 | -0.71% |
| 2026-03-17 | 51.71 | 52.49 | 50.45 | 51.87 | 51.58 | qfq | 3,866,083 | 199,630,924 | 2.31% |
| 2026-03-16 | 51.51 | 51.80 | 49.38 | 50.70 | 50.42 | qfq | 3,644,201 | 183,447,789 | -1.46% |
| 2026-03-13 | 48.38 | 53.77 | 48.00 | 51.45 | 51.17 | qfq | 8,435,877 | 437,333,704 | 6.35% |
| 2026-03-12 | 47.80 | 49.27 | 47.29 | 48.38 | 48.11 | qfq | 2,435,584 | 117,436,259 | 1.19% |
| 2026-03-11 | 47.50 | 48.28 | 47.13 | 47.81 | 47.55 | qfq | 2,016,400 | 96,386,647 | 0.65% |
| 2026-03-10 | 45.77 | 48.15 | 45.77 | 47.50 | 47.24 | qfq | 2,445,700 | 115,783,813 | 3.80% |
| 2026-03-09 | 46.00 | 46.62 | 44.62 | 45.76 | 45.51 | qfq | 1,172,860 | 53,248,886 | -1.84% |
| 2026-03-06 | 46.61 | 46.96 | 46.00 | 46.62 | 46.36 | qfq | 1,704,350 | 79,106,037 | 0.02% |
| 2026-03-05 | 46.86 | 47.32 | 46.14 | 46.61 | 46.35 | qfq | 1,646,620 | 76,860,336 | 0.47% |
| 2026-03-04 | 46.04 | 46.77 | 45.64 | 46.39 | 46.13 | qfq | 1,808,393 | 83,553,141 | 0.52% |
| 2026-03-03 | 47.01 | 47.37 | 45.50 | 46.15 | 45.90 | qfq | 3,208,110 | 149,090,701 | -0.75% |
| 2026-03-02 | 49.50 | 49.58 | 46.30 | 46.50 | 46.24 | qfq | 5,028,128 | 237,574,772 | -8.08% |
| 2026-02-27 | 47.90 | 50.61 | 47.83 | 50.59 | 50.31 | qfq | 4,304,090 | 212,981,211 | 5.44% |
| 2026-02-26 | 50.77 | 50.77 | 47.19 | 47.98 | 47.72 | qfq | 3,179,430 | 153,652,208 | -4.54% |
| 2026-02-25 | 49.75 | 51.18 | 49.40 | 50.26 | 49.98 | qfq | 1,702,511 | 85,373,236 | 1.03% |
| 2026-02-24 | 50.20 | 50.79 | 48.90 | 49.75 | 49.48 | qfq | 1,583,180 | 78,399,342 | -1.03% |
| 2026-02-13 | 50.67 | 51.45 | 49.32 | 50.27 | 49.99 | qfq | 2,371,180 | 118,954,006 | -0.36% |
| 2026-02-12 | 50.68 | 51.75 | 50.00 | 50.45 | 50.17 | qfq | 2,112,390 | 106,826,189 | -0.63% |
| 2026-02-11 | 48.92 | 52.86 | 48.10 | 50.77 | 50.49 | qfq | 4,206,290 | 212,146,929 | 4.83% |
| 2026-02-10 | 48.63 | 48.74 | 47.86 | 48.43 | 48.16 | qfq | 1,189,100 | 57,573,696 | -0.10% |
| 2026-02-09 | 48.09 | 50.18 | 47.93 | 48.48 | 48.21 | qfq | 2,902,105 | 141,799,437 | 0.81% |
| 2026-02-06 | 46.27 | 48.99 | 46.05 | 48.09 | 47.83 | qfq | 2,556,060 | 122,795,721 | 3.33% |
| 2026-02-05 | 46.74 | 47.80 | 46.00 | 46.54 | 46.28 | qfq | 1,709,660 | 80,110,775 | -0.43% |
| 2026-02-04 | 46.92 | 47.87 | 46.10 | 46.74 | 46.48 | qfq | 1,401,178 | 65,652,231 | -0.36% |
| 2026-02-03 | 46.28 | 46.91 | 45.56 | 46.91 | 46.65 | qfq | 1,322,573 | 61,416,291 | 3.33% |
| 2026-02-02 | 46.49 | 46.86 | 45.40 | 45.40 | 45.15 | qfq | 1,706,094 | 78,510,650 | -1.99% |
| 2026-01-30 | 45.62 | 46.61 | 45.14 | 46.32 | 46.06 | qfq | 1,268,340 | 58,361,964 | 2.25% |
| 2026-01-29 | 46.60 | 47.67 | 45.15 | 45.30 | 45.05 | qfq | 1,718,355 | 79,369,039 | -3.62% |
| 2026-01-28 | 49.12 | 49.69 | 46.21 | 47.00 | 46.74 | qfq | 2,588,450 | 123,653,112 | -5.05% |
| 2026-01-27 | 47.83 | 49.80 | 47.17 | 49.50 | 49.23 | qfq | 2,517,480 | 122,771,189 | 3.77% |
| 2026-01-26 | 48.00 | 49.29 | 47.57 | 47.70 | 47.44 | qfq | 1,901,317 | 91,704,638 | -0.63% |
| 2026-01-23 | 48.21 | 48.61 | 47.50 | 48.00 | 47.74 | qfq | 1,781,916 | 85,492,299 | -0.41% |
| 2026-01-22 | 49.20 | 49.78 | 47.85 | 48.20 | 47.93 | qfq | 1,840,757 | 89,246,079 | -2.07% |
| 2026-01-21 | 45.12 | 49.48 | 45.11 | 49.22 | 48.95 | qfq | 3,910,970 | 187,982,594 | 9.11% |
| 2026-01-20 | 45.68 | 45.84 | 44.51 | 45.11 | 44.86 | qfq | 1,578,533 | 71,273,934 | -2.21% |
| 2026-01-19 | 46.97 | 47.79 | 45.65 | 46.13 | 45.88 | qfq | 2,546,601 | 117,702,483 | -0.82% |
| 2026-01-16 | 47.88 | 48.32 | 46.20 | 46.51 | 46.25 | qfq | 2,422,628 | 113,991,765 | -2.84% |
| 2026-01-15 | 47.08 | 48.76 | 46.60 | 47.87 | 47.61 | qfq | 2,104,010 | 100,774,439 | 0.86% |
| 2026-01-14 | 47.70 | 48.64 | 46.50 | 47.46 | 47.20 | qfq | 2,828,888 | 134,939,496 | 1.13% |
| 2026-01-13 | 46.92 | 48.50 | 45.40 | 46.93 | 46.67 | qfq | 2,532,370 | 120,225,595 | 0.02% |
| 2026-01-12 | 45.55 | 48.37 | 44.70 | 46.92 | 46.66 | qfq | 2,898,780 | 135,691,782 | 3.01% |
| 2026-01-09 | 43.73 | 46.34 | 43.36 | 45.55 | 45.30 | qfq | 2,820,173 | 127,029,201 | 5.05% |
| 2026-01-08 | 42.78 | 43.65 | 42.51 | 43.36 | 43.12 | qfq | 1,217,702 | 52,471,700 | 1.45% |
| 2026-01-07 | 43.03 | 43.08 | 42.40 | 42.74 | 42.50 | qfq | 1,554,805 | 66,385,386 | -0.67% |
| 2026-01-06 | 43.24 | 44.30 | 42.77 | 43.03 | 42.79 | qfq | 1,977,584 | 85,640,917 | 0.00% |
| 2026-01-05 | 44.50 | 44.50 | 42.20 | 43.03 | 42.79 | qfq | 2,582,109 | 111,156,335 | -3.52% |
| 2025-12-31 | 43.30 | 44.85 | 43.01 | 44.60 | 44.35 | qfq | 2,060,314 | 91,001,248 | 2.32% |
| 2025-12-30 | 41.43 | 44.70 | 41.40 | 43.59 | 43.35 | qfq | 3,363,431 | 145,139,694 | 3.96% |
| 2025-12-29 | 41.03 | 42.60 | 41.03 | 41.93 | 41.70 | qfq | 1,738,260 | 73,029,773 | 2.22% |
| 2025-12-26 | 41.44 | 41.44 | 40.51 | 41.02 | 40.79 | qfq | 1,036,050 | 42,393,974 | -0.77% |
| 2025-12-25 | 40.05 | 41.70 | 39.80 | 41.34 | 41.11 | qfq | 1,465,110 | 59,931,540 | 3.17% |
| 2025-12-24 | 39.98 | 40.25 | 39.09 | 40.07 | 39.85 | qfq | 940,930 | 37,568,751 | 2.22% |
| 2025-12-23 | 39.84 | 39.95 | 39.04 | 39.20 | 38.98 | qfq | 790,180 | 31,154,083 | -1.61% |
| 2025-12-22 | 40.48 | 40.78 | 39.65 | 39.84 | 39.62 | qfq | 917,340 | 36,643,921 | -1.58% |
| 2025-12-19 | 39.61 | 40.60 | 39.30 | 40.48 | 40.26 | qfq | 1,030,851 | 41,302,069 | 2.20% |
| 2025-12-18 | 39.16 | 40.30 | 39.00 | 39.61 | 39.39 | qfq | 1,002,838 | 39,781,616 | 0.41% |
| 2025-12-17 | 38.78 | 39.49 | 38.30 | 39.45 | 39.23 | qfq | 983,906 | 38,356,231 | 2.23% |
| 2025-12-16 | 39.58 | 39.96 | 38.47 | 38.59 | 38.38 | qfq | 853,502 | 33,166,600 | -2.50% |
| 2025-12-15 | 39.13 | 40.15 | 38.65 | 39.58 | 39.36 | qfq | 1,174,773 | 46,583,796 | 1.15% |
| 2025-12-12 | 38.79 | 39.46 | 38.14 | 39.13 | 38.91 | qfq | 1,192,296 | 46,235,391 | 0.77% |
| 2025-12-11 | 39.61 | 39.61 | 38.71 | 38.83 | 38.62 | qfq | 916,000 | 35,801,509 | -1.67% |
| 2025-12-10 | 38.88 | 39.77 | 38.50 | 39.49 | 39.27 | qfq | 1,031,840 | 40,432,939 | 1.26% |
| 2025-12-09 | 39.28 | 40.05 | 38.81 | 39.00 | 38.79 | qfq | 1,618,148 | 63,802,286 | -0.86% |
| 2025-12-08 | 37.09 | 39.76 | 37.09 | 39.34 | 39.12 | qfq | 2,999,651 | 117,279,910 | 6.41% |
| 2025-12-05 | 36.66 | 37.14 | 36.30 | 36.97 | 36.77 | qfq | 730,700 | 26,886,819 | 0.52% |
| 2025-12-04 | 37.00 | 37.65 | 36.78 | 36.78 | 36.58 | qfq | 876,319 | 32,471,352 | -1.29% |
| 2025-12-03 | 37.88 | 38.16 | 36.80 | 37.26 | 37.05 | qfq | 1,303,210 | 48,780,799 | -1.64% |
| 2025-12-02 | 37.44 | 38.28 | 37.22 | 37.88 | 37.67 | qfq | 1,013,119 | 38,217,290 | 1.18% |
| 2025-12-01 | 38.92 | 39.56 | 37.15 | 37.44 | 37.23 | qfq | 2,243,301 | 84,959,631 | -4.00% |
| 2025-11-28 | 38.44 | 39.69 | 37.44 | 39.00 | 38.79 | qfq | 2,138,773 | 83,242,306 | 2.20% |
| 2025-11-27 | 37.05 | 38.17 | 36.72 | 38.16 | 37.95 | qfq | 1,547,159 | 58,064,954 | 4.26% |
| 2025-11-26 | 36.66 | 37.77 | 36.07 | 36.60 | 36.40 | qfq | 1,417,240 | 52,583,278 | 0.55% |
| 2025-11-25 | 36.00 | 37.38 | 35.89 | 36.40 | 36.20 | qfq | 1,698,278 | 62,244,464 | 1.53% |
| 2025-11-24 | 35.03 | 36.15 | 34.50 | 35.85 | 35.65 | qfq | 1,801,594 | 63,675,444 | 3.25% |
| 2025-11-21 | 37.78 | 37.85 | 34.72 | 34.72 | 34.53 | qfq | 1,964,832 | 70,652,665 | -8.10% |
| 2025-11-20 | 38.84 | 38.84 | 37.60 | 37.78 | 37.57 | qfq | 1,576,406 | 59,970,944 | -1.46% |
| 2025-11-19 | 39.21 | 39.44 | 38.25 | 38.34 | 38.13 | qfq | 1,381,350 | 53,422,082 | -2.39% |
| 2025-11-18 | 39.60 | 40.27 | 39.21 | 39.28 | 39.06 | qfq | 1,284,968 | 50,949,217 | -1.21% |
| 2025-11-17 | 41.39 | 41.41 | 39.60 | 39.76 | 39.54 | qfq | 2,413,740 | 97,124,534 | -3.94% |
| 2025-11-14 | 41.20 | 41.97 | 40.80 | 41.39 | 41.16 | qfq | 1,920,208 | 79,508,617 | -0.72% |
| 2025-11-13 | 42.00 | 43.70 | 41.43 | 41.69 | 41.46 | qfq | 3,811,332 | 162,026,175 | -1.91% |
| 2025-11-12 | 41.42 | 43.76 | 40.79 | 42.50 | 42.27 | qfq | 3,712,434 | 157,293,619 | 2.61% |
| 2025-11-11 | 42.00 | 42.07 | 41.09 | 41.42 | 41.19 | qfq | 2,230,083 | 92,379,630 | -1.62% |
| 2025-11-10 | 40.35 | 43.14 | 39.86 | 42.10 | 41.87 | qfq | 4,067,925 | 169,568,054 | 4.39% |
| 2025-11-07 | 39.28 | 41.03 | 38.84 | 40.33 | 40.11 | qfq | 3,709,810 | 148,857,123 | 3.01% |
| 2025-11-06 | 38.52 | 39.56 | 38.41 | 39.15 | 38.93 | qfq | 1,605,416 | 62,499,498 | 1.16% |
| 2025-11-05 | 37.48 | 38.84 | 37.37 | 38.70 | 38.49 | qfq | 1,565,579 | 59,800,574 | 2.08% |
| 2025-11-04 | 39.47 | 39.99 | 37.62 | 37.91 | 37.70 | qfq | 2,480,752 | 95,019,653 | -3.78% |
| 2025-11-03 | 38.85 | 39.93 | 38.28 | 39.40 | 39.18 | qfq | 3,109,664 | 122,084,750 | 1.84% |
| 2025-10-31 | 38.58 | 38.95 | 38.02 | 38.69 | 38.48 | qfq | 2,346,360 | 90,451,134 | 0.16% |
| 2025-10-30 | 37.15 | 39.31 | 36.60 | 38.63 | 38.42 | qfq | 3,857,889 | 147,855,601 | 3.65% |
| 2025-10-29 | 37.16 | 37.86 | 36.72 | 37.27 | 37.06 | qfq | 1,342,531 | 49,868,545 | -0.72% |
| 2025-10-28 | 36.76 | 38.60 | 35.59 | 37.54 | 37.33 | qfq | 2,419,450 | 90,870,573 | 1.13% |
| 2025-10-27 | 37.20 | 37.32 | 36.36 | 37.12 | 36.92 | qfq | 1,371,950 | 50,664,500 | 0.32% |
| 2025-10-24 | 36.76 | 37.20 | 36.58 | 37.00 | 36.80 | qfq | 840,400 | 30,997,525 | 0.38% |
| 2025-10-23 | 36.99 | 37.39 | 36.33 | 36.86 | 36.66 | qfq | 909,885 | 33,448,559 | -1.42% |
| 2025-10-22 | 36.72 | 38.20 | 36.00 | 37.39 | 37.18 | qfq | 1,825,083 | 68,339,623 | 2.05% |
| 2025-10-21 | 36.09 | 36.64 | 35.51 | 36.64 | 36.44 | qfq | 1,251,490 | 45,219,831 | 1.58% |
| 2025-10-20 | 37.12 | 37.28 | 35.74 | 36.07 | 35.87 | qfq | 1,580,866 | 57,462,822 | -1.98% |
| 2025-10-17 | 37.53 | 37.92 | 36.70 | 36.80 | 36.60 | qfq | 1,712,050 | 63,672,913 | -2.90% |
| 2025-10-16 | 37.42 | 37.95 | 36.62 | 37.90 | 37.69 | qfq | 2,330,622 | 87,185,649 | 1.28% |
| 2025-10-15 | 34.85 | 37.76 | 34.71 | 37.42 | 37.21 | qfq | 3,660,081 | 134,412,940 | 6.91% |
| 2025-10-14 | 34.98 | 36.29 | 34.69 | 35.00 | 34.81 | qfq | 1,164,269 | 40,948,514 | 0.09% |
| 2025-10-13 | 34.20 | 35.15 | 33.12 | 34.97 | 34.78 | qfq | 1,731,244 | 59,573,289 | -1.10% |
| 2025-10-10 | 35.41 | 36.10 | 35.20 | 35.36 | 35.17 | qfq | 1,266,372 | 45,126,300 | -0.73% |
| 2025-10-09 | 36.16 | 36.60 | 35.55 | 35.62 | 35.42 | qfq | 1,779,570 | 63,929,078 | -1.47% |
| 2025-09-30 | 36.22 | 36.50 | 35.42 | 36.15 | 35.95 | qfq | 2,079,085 | 74,872,368 | -0.19% |
| 2025-09-29 | 34.92 | 36.46 | 34.00 | 36.22 | 36.02 | qfq | 2,474,132 | 88,238,015 | 4.23% |
| 2025-09-26 | 35.00 | 35.42 | 34.35 | 34.75 | 34.56 | qfq | 1,140,781 | 39,726,124 | -1.08% |
| 2025-09-25 | 34.68 | 36.60 | 34.63 | 35.13 | 34.94 | qfq | 2,117,920 | 75,404,177 | 1.01% |
| 2025-09-24 | 34.49 | 34.98 | 34.10 | 34.78 | 34.59 | qfq | 1,787,870 | 62,003,885 | 0.78% |
| 2025-09-23 | 35.86 | 35.86 | 33.71 | 34.51 | 34.32 | qfq | 1,998,710 | 68,748,322 | -3.76% |
| 2025-09-22 | 35.61 | 36.42 | 35.37 | 35.86 | 35.66 | qfq | 1,485,235 | 53,465,087 | 0.73% |
| 2025-09-19 | 35.40 | 36.28 | 35.04 | 35.60 | 35.40 | qfq | 1,903,500 | 68,076,383 | 0.56% |
| 2025-09-18 | 37.05 | 37.91 | 35.00 | 35.40 | 35.20 | qfq | 2,947,110 | 107,316,812 | -5.09% |
| 2025-09-17 | 37.40 | 38.18 | 36.90 | 37.30 | 36.80 | qfq | 1,788,297 | 67,244,266 | 0.03% |
| 2025-09-16 | 37.32 | 37.57 | 36.84 | 37.29 | 36.79 | qfq | 1,329,448 | 49,429,484 | -0.08% |
| 2025-09-15 | 37.93 | 38.25 | 37.26 | 37.32 | 36.82 | qfq | 1,643,450 | 61,614,568 | -2.18% |
| 2025-09-12 | 38.00 | 38.99 | 37.70 | 38.15 | 37.63 | qfq | 2,779,552 | 106,418,200 | -0.13% |
| 2025-09-11 | 36.82 | 38.38 | 36.10 | 38.20 | 37.68 | qfq | 3,539,102 | 132,992,676 | 3.75% |
| 2025-09-10 | 34.94 | 37.50 | 34.80 | 36.82 | 36.32 | qfq | 3,180,642 | 114,795,350 | 5.38% |
| 2025-09-09 | 35.42 | 35.49 | 34.75 | 34.94 | 34.47 | qfq | 1,246,950 | 43,755,282 | -1.36% |
| 2025-09-08 | 35.15 | 36.17 | 34.92 | 35.42 | 34.94 | qfq | 1,614,800 | 57,240,063 | 1.20% |
| 2025-09-05 | 33.74 | 35.20 | 33.58 | 35.00 | 34.53 | qfq | 2,147,700 | 74,380,787 | 3.73% |
| 2025-09-04 | 34.45 | 34.63 | 33.19 | 33.74 | 33.28 | qfq | 2,267,320 | 77,244,594 | -2.06% |
| 2025-09-03 | 34.26 | 35.15 | 34.18 | 34.45 | 33.98 | qfq | 2,192,361 | 75,958,165 | 0.94% |
| 2025-09-02 | 35.36 | 35.56 | 33.50 | 34.13 | 33.67 | qfq | 3,181,780 | 108,778,751 | -3.61% |
| 2025-09-01 | 35.88 | 36.30 | 34.96 | 35.41 | 34.93 | qfq | 2,293,761 | 81,405,005 | -1.01% |
| 2025-08-29 | 36.50 | 36.81 | 35.55 | 35.77 | 35.29 | qfq | 1,993,826 | 72,006,648 | -2.11% |
| 2025-08-28 | 36.32 | 36.89 | 35.19 | 36.54 | 36.05 | qfq | 2,675,240 | 96,679,894 | 0.61% |
| 2025-08-27 | 38.59 | 39.19 | 36.28 | 36.32 | 35.83 | qfq | 3,657,750 | 137,529,358 | -5.91% |
| 2025-08-26 | 37.91 | 39.39 | 37.75 | 38.60 | 38.08 | qfq | 3,450,690 | 133,665,443 | 1.69% |
| 2025-08-25 | 37.66 | 38.27 | 37.37 | 37.96 | 37.45 | qfq | 2,626,116 | 99,364,717 | 0.53% |
| 2025-08-22 | 38.35 | 39.94 | 37.44 | 37.76 | 37.25 | qfq | 3,787,608 | 146,105,068 | -1.28% |
| 2025-08-21 | 38.71 | 39.19 | 37.77 | 38.25 | 37.73 | qfq | 2,577,753 | 98,752,738 | -1.24% |
| 2025-08-20 | 38.88 | 39.14 | 37.73 | 38.73 | 38.21 | qfq | 4,914,630 | 188,820,267 | -1.45% |
| 2025-08-19 | 37.00 | 39.30 | 36.01 | 39.30 | 38.77 | qfq | 8,058,991 | 302,029,449 | 2.99% |
| 2025-08-18 | 35.10 | 38.96 | 35.10 | 38.16 | 37.64 | qfq | 8,146,630 | 304,427,828 | 10.10% |
| 2025-08-15 | 34.11 | 34.88 | 33.82 | 34.66 | 34.19 | qfq | 2,613,081 | 90,158,753 | 1.64% |
| 2025-08-14 | 34.91 | 35.38 | 33.98 | 34.10 | 33.64 | qfq | 2,493,710 | 85,880,634 | -2.29% |
| 2025-08-13 | 34.12 | 35.99 | 33.93 | 34.90 | 34.43 | qfq | 4,483,559 | 156,737,912 | 2.17% |
| 2025-08-12 | 34.80 | 34.90 | 34.10 | 34.16 | 33.70 | qfq | 2,450,490 | 84,012,877 | -2.12% |
| 2025-08-11 | 34.36 | 35.00 | 34.09 | 34.90 | 34.43 | qfq | 2,729,050 | 94,508,910 | 2.02% |
| 2025-08-08 | 34.30 | 34.73 | 33.77 | 34.21 | 33.75 | qfq | 2,359,370 | 80,477,331 | -0.26% |
| 2025-08-07 | 34.30 | 35.14 | 34.10 | 34.30 | 33.84 | qfq | 4,231,059 | 146,137,535 | -0.58% |
| 2025-08-06 | 33.07 | 34.68 | 32.55 | 34.50 | 34.03 | qfq | 5,668,840 | 192,014,691 | 5.15% |
| 2025-08-05 | 33.84 | 34.22 | 32.52 | 32.81 | 32.37 | qfq | 4,020,644 | 133,257,276 | 1.36% |
| 2025-08-04 | 31.60 | 32.37 | 31.36 | 32.37 | 31.93 | qfq | 2,186,130 | 70,042,983 | 2.11% |
| 2025-08-01 | 31.31 | 31.98 | 31.17 | 31.70 | 31.27 | qfq | 1,456,000 | 45,943,932 | 1.21% |
| 2025-07-31 | 32.17 | 32.30 | 31.20 | 31.32 | 30.90 | qfq | 2,125,800 | 67,412,233 | -2.67% |
| 2025-07-30 | 32.70 | 32.90 | 31.84 | 32.18 | 31.75 | qfq | 2,494,520 | 80,319,713 | -1.80% |
| 2025-07-29 | 32.77 | 32.94 | 32.43 | 32.77 | 32.33 | qfq | 2,216,920 | 72,358,493 | -0.18% |
| 2025-07-28 | 32.44 | 32.96 | 32.19 | 32.83 | 32.39 | qfq | 2,288,365 | 74,812,631 | 1.02% |
| 2025-07-25 | 31.95 | 32.88 | 31.78 | 32.50 | 32.06 | qfq | 2,377,970 | 76,984,030 | 1.50% |
| 2025-07-24 | 32.51 | 32.99 | 31.83 | 32.02 | 31.59 | qfq | 3,441,990 | 111,398,599 | -1.51% |
| 2025-07-23 | 32.31 | 32.97 | 32.05 | 32.51 | 32.07 | qfq | 2,837,400 | 92,024,273 | 0.25% |
| 2025-07-22 | 33.12 | 33.15 | 32.23 | 32.43 | 31.99 | qfq | 3,160,890 | 103,189,388 | -2.05% |
| 2025-07-21 | 33.12 | 34.26 | 32.81 | 33.11 | 32.66 | qfq | 3,994,800 | 132,946,431 | -0.03% |
| 2025-07-18 | 34.50 | 34.69 | 33.01 | 33.12 | 32.67 | qfq | 6,276,784 | 212,216,036 | -4.03% |
| 2025-07-17 | 32.75 | 36.50 | 31.87 | 34.51 | 34.04 | qfq | 9,900,843 | 336,243,795 | 6.48% |
| 2025-07-16 | 30.11 | 34.46 | 29.95 | 32.41 | 31.97 | qfq | 7,391,689 | 239,322,535 | 7.50% |
| 2025-07-15 | 30.79 | 30.99 | 29.93 | 30.15 | 29.74 | qfq | 2,118,850 | 64,194,139 | -2.43% |
| 2025-07-14 | 29.69 | 31.30 | 29.67 | 30.90 | 30.48 | qfq | 3,605,549 | 110,417,683 | 3.76% |
| 2025-07-11 | 29.66 | 29.87 | 29.30 | 29.78 | 29.38 | qfq | 2,113,660 | 62,663,747 | 0.44% |
| 2025-07-10 | 30.14 | 30.67 | 29.37 | 29.65 | 29.25 | qfq | 4,179,946 | 124,408,198 | -3.48% |
| 2025-07-09 | 32.00 | 32.99 | 30.41 | 30.72 | 30.31 | qfq | 6,733,224 | 212,470,737 | 1.29% |
| 2025-07-08 | 29.92 | 30.63 | 29.80 | 30.33 | 29.92 | qfq | 2,706,770 | 81,925,072 | 0.80% |
| 2025-07-07 | 31.96 | 32.00 | 29.56 | 30.09 | 29.68 | qfq | 5,610,470 | 170,485,578 | -5.97% |
| 2025-07-04 | 32.44 | 32.46 | 31.70 | 32.00 | 31.57 | qfq | 2,472,709 | 79,126,069 | -1.23% |
| 2025-07-03 | 31.95 | 32.80 | 31.31 | 32.40 | 31.96 | qfq | 3,632,257 | 117,232,467 | 2.21% |
| 2025-07-02 | 32.18 | 32.39 | 31.32 | 31.70 | 31.27 | qfq | 3,398,390 | 107,945,500 | -1.49% |
| 2025-07-01 | 30.55 | 32.18 | 30.24 | 32.18 | 31.75 | qfq | 5,163,168 | 161,648,652 | 6.03% |
| 2025-06-30 | 30.29 | 30.52 | 30.02 | 30.35 | 29.94 | qfq | 2,126,950 | 64,204,722 | 0.20% |
| 2025-06-27 | 30.98 | 31.07 | 30.14 | 30.29 | 29.88 | qfq | 2,491,200 | 75,729,409 | -0.82% |
| 2025-06-26 | 31.15 | 31.27 | 30.52 | 30.54 | 30.13 | qfq | 3,366,680 | 103,708,357 | -3.20% |
| 2025-06-25 | 31.00 | 31.66 | 30.30 | 31.55 | 31.12 | qfq | 3,848,030 | 120,013,437 | 1.77% |
| 2025-06-24 | 30.99 | 31.32 | 30.52 | 31.00 | 30.58 | qfq | 4,127,116 | 127,248,467 | -0.26% |
| 2025-06-23 | 27.51 | 32.28 | 27.47 | 31.08 | 30.66 | qfq | 7,977,938 | 244,232,401 | 12.90% |
| 2025-06-20 | 28.00 | 28.31 | 27.43 | 27.53 | 27.16 | qfq | 1,256,600 | 34,766,495 | -1.64% |
| 2025-06-19 | 28.65 | 28.99 | 27.78 | 27.99 | 27.61 | qfq | 1,460,749 | 41,252,027 | -2.78% |
| 2025-06-18 | 28.52 | 28.86 | 28.08 | 28.79 | 28.40 | qfq | 1,653,869 | 47,218,732 | 0.24% |
| 2025-06-17 | 29.38 | 29.70 | 28.44 | 28.72 | 28.33 | qfq | 2,875,999 | 83,446,114 | -2.54% |
| 2025-06-16 | 30.12 | 30.35 | 29.19 | 29.47 | 29.07 | qfq | 3,184,500 | 94,949,309 | -2.13% |
| 2025-06-13 | 29.99 | 30.44 | 29.70 | 30.11 | 29.70 | qfq | 3,488,090 | 104,986,635 | -0.10% |
| 2025-06-12 | 29.80 | 30.16 | 29.39 | 30.14 | 29.73 | qfq | 3,043,380 | 90,851,691 | 1.11% |
| 2025-06-11 | 29.96 | 30.26 | 29.68 | 29.81 | 29.41 | qfq | 2,663,400 | 79,744,582 | -0.50% |
| 2025-06-10 | 29.82 | 30.27 | 29.43 | 29.96 | 29.56 | qfq | 3,758,996 | 112,275,845 | 0.03% |
| 2025-06-09 | 29.30 | 30.15 | 29.14 | 29.95 | 29.55 | qfq | 3,461,650 | 103,188,359 | 2.74% |
| 2025-06-06 | 29.09 | 29.30 | 28.32 | 29.15 | 28.76 | qfq | 4,285,613 | 123,459,222 | -2.67% |
| 2025-06-05 | 29.75 | 29.95 | 28.80 | 29.95 | 29.55 | qfq | 3,946,670 | 116,385,869 | 1.29% |
| 2025-06-04 | 29.80 | 29.99 | 29.45 | 29.57 | 29.17 | qfq | 3,217,360 | 95,263,768 | -0.84% |
| 2025-06-03 | 29.25 | 30.23 | 28.91 | 29.82 | 29.42 | qfq | 3,841,098 | 114,066,364 | 0.68% |
| 2025-05-30 | 31.89 | 31.96 | 29.37 | 29.62 | 29.22 | qfq | 7,596,165 | 230,057,290 | -8.86% |
| 2025-05-29 | 33.00 | 33.20 | 31.51 | 32.50 | 32.06 | qfq | 7,150,307 | 229,308,489 | -3.04% |
| 2025-05-28 | 32.95 | 34.44 | 32.53 | 33.52 | 33.07 | qfq | 9,528,098 | 316,792,843 | -1.70% |
| 2025-05-27 | 35.18 | 35.79 | 32.32 | 34.10 | 33.64 | qfq | 13,476,427 | 447,995,512 | -2.85% |
| 2025-05-26 | 29.36 | 35.10 | 29.36 | 35.10 | 34.63 | qfq | 7,601,951 | 247,702,480 | 20.00% |
| 2025-05-23 | 30.00 | 30.50 | 29.01 | 29.25 | 28.85 | qfq | 5,091,820 | 150,051,405 | -2.47% |
| 2025-05-22 | 29.69 | 31.97 | 29.69 | 29.99 | 29.58 | qfq | 7,507,854 | 231,791,456 | 1.97% |
| 2025-05-21 | 31.00 | 31.17 | 29.33 | 29.41 | 29.01 | qfq | 5,415,545 | 161,962,963 | -5.01% |
| 2025-05-20 | 29.82 | 31.42 | 29.59 | 30.96 | 30.54 | qfq | 8,467,105 | 259,244,406 | 6.10% |
| 2025-05-19 | 28.08 | 29.67 | 28.08 | 29.18 | 28.79 | qfq | 7,935,558 | 230,447,263 | 7.24% |
| 2025-05-16 | 25.73 | 27.83 | 25.59 | 27.21 | 26.84 | qfq | 4,506,531 | 120,850,308 | 6.12% |
| 2025-05-15 | 25.75 | 25.92 | 25.24 | 25.64 | 25.29 | qfq | 1,887,200 | 48,208,685 | -0.97% |
| 2025-05-14 | 26.50 | 27.00 | 25.75 | 25.89 | 25.54 | qfq | 2,158,200 | 56,481,045 | -1.56% |
| 2025-05-13 | 26.79 | 26.81 | 26.24 | 26.30 | 25.94 | qfq | 1,749,998 | 46,252,537 | -0.83% |
| 2025-05-12 | 26.46 | 26.99 | 26.30 | 26.52 | 26.16 | qfq | 1,988,609 | 52,822,722 | 0.87% |
| 2025-05-09 | 27.17 | 27.29 | 26.22 | 26.29 | 25.93 | qfq | 2,186,330 | 57,997,330 | -8.21% |
| 2025-05-08 | 28.30 | 28.75 | 28.01 | 28.64 | 26.80 | qfq | 2,423,681 | 69,209,429 | 1.06% |
| 2025-05-07 | 28.21 | 28.77 | 27.88 | 28.34 | 26.52 | qfq | 2,482,590 | 70,219,384 | 1.50% |
| 2025-05-06 | 27.12 | 27.98 | 27.00 | 27.92 | 26.13 | qfq | 1,966,830 | 54,070,188 | 3.29% |
| 2025-04-30 | 27.15 | 27.36 | 26.93 | 27.03 | 25.30 | qfq | 1,476,150 | 40,009,527 | -0.44% |
| 2025-04-29 | 27.19 | 27.65 | 26.82 | 27.15 | 25.41 | qfq | 2,030,049 | 55,419,991 | 1.31% |
| 2025-04-28 | 27.20 | 27.20 | 26.50 | 26.80 | 25.08 | qfq | 1,148,100 | 30,751,037 | -1.03% |
| 2025-04-25 | 27.21 | 27.48 | 26.88 | 27.08 | 25.34 | qfq | 1,463,800 | 39,722,070 | -1.17% |
| 2025-04-24 | 27.19 | 27.69 | 26.53 | 27.40 | 25.64 | qfq | 3,005,340 | 81,785,292 | -0.18% |
| 2025-04-23 | 26.50 | 27.65 | 26.40 | 27.45 | 25.69 | qfq | 2,423,180 | 65,753,285 | 4.17% |
| 2025-04-22 | 26.15 | 26.81 | 25.99 | 26.35 | 24.66 | qfq | 1,442,300 | 38,017,796 | 0.50% |
| 2025-04-21 | 25.61 | 26.27 | 25.41 | 26.22 | 24.54 | qfq | 1,133,640 | 29,418,416 | 1.86% |
| 2025-04-18 | 25.75 | 25.97 | 25.42 | 25.74 | 24.09 | qfq | 1,069,300 | 27,468,028 | -0.04% |
| 2025-04-17 | 25.30 | 25.92 | 25.00 | 25.75 | 24.10 | qfq | 1,532,600 | 39,343,278 | 1.90% |
| 2025-04-16 | 25.70 | 25.70 | 24.81 | 25.27 | 23.65 | qfq | 1,340,170 | 33,845,484 | -1.83% |
| 2025-04-15 | 25.42 | 26.10 | 25.22 | 25.74 | 24.09 | qfq | 1,427,140 | 36,581,398 | 1.30% |
| 2025-04-14 | 25.49 | 25.72 | 25.27 | 25.41 | 23.78 | qfq | 1,283,750 | 32,709,956 | 1.56% |
| 2025-04-11 | 24.50 | 25.35 | 24.50 | 25.02 | 23.41 | qfq | 1,913,320 | 47,939,096 | 0.64% |
| 2025-04-10 | 24.52 | 25.42 | 24.10 | 24.86 | 23.26 | qfq | 2,921,910 | 72,982,391 | 4.50% |
| 2025-04-09 | 23.00 | 24.14 | 21.35 | 23.79 | 22.26 | qfq | 3,207,200 | 73,381,418 | 2.15% |
| 2025-04-08 | 22.98 | 24.47 | 22.53 | 23.29 | 21.80 | qfq | 3,473,730 | 81,349,519 | 3.14% |
| 2025-04-07 | 25.29 | 25.99 | 22.24 | 22.58 | 21.13 | qfq | 3,962,670 | 94,588,708 | -18.48% |
| 2025-04-03 | 28.66 | 29.00 | 27.17 | 27.70 | 25.92 | qfq | 3,962,180 | 111,053,105 | -4.45% |
| 2025-04-02 | 29.20 | 29.69 | 28.86 | 28.99 | 27.13 | qfq | 2,655,700 | 77,759,587 | -0.38% |
| 2025-04-01 | 28.79 | 29.40 | 28.58 | 29.10 | 27.23 | qfq | 3,054,167 | 88,659,198 | 1.64% |
| 2025-03-31 | 29.26 | 29.49 | 27.89 | 28.63 | 26.79 | qfq | 4,721,940 | 135,046,231 | -3.34% |
| 2025-03-28 | 31.36 | 32.48 | 29.60 | 29.62 | 27.72 | qfq | 6,364,177 | 197,292,599 | -0.84% |
| 2025-03-27 | 29.21 | 29.87 | 28.70 | 29.87 | 27.95 | qfq | 3,534,350 | 104,021,128 | 2.19% |
| 2025-03-26 | 28.21 | 29.65 | 28.21 | 29.23 | 27.35 | qfq | 3,423,473 | 99,898,938 | 2.96% |
| 2025-03-25 | 28.32 | 28.86 | 27.99 | 28.39 | 26.57 | qfq | 1,794,860 | 50,910,284 | -0.73% |
| 2025-03-24 | 28.15 | 28.66 | 27.52 | 28.60 | 26.76 | qfq | 2,197,833 | 61,865,601 | 1.67% |
| 2025-03-21 | 29.12 | 29.42 | 28.05 | 28.13 | 26.32 | qfq | 3,263,570 | 92,708,295 | -4.42% |
| 2025-03-20 | 30.03 | 30.44 | 29.41 | 29.43 | 27.54 | qfq | 3,544,100 | 105,564,060 | -3.10% |
| 2025-03-19 | 29.27 | 30.98 | 28.85 | 30.37 | 28.42 | qfq | 5,902,200 | 177,312,538 | 2.71% |
| 2025-03-18 | 29.00 | 29.73 | 28.67 | 29.57 | 27.67 | qfq | 3,806,757 | 111,122,936 | 1.62% |
| 2025-03-17 | 28.58 | 29.66 | 28.25 | 29.10 | 27.23 | qfq | 3,497,897 | 101,552,752 | 1.43% |
| 2025-03-14 | 28.34 | 29.00 | 28.34 | 28.69 | 26.85 | qfq | 3,410,230 | 97,934,303 | 0.10% |
| 2025-03-13 | 29.31 | 29.31 | 28.31 | 28.66 | 26.82 | qfq | 4,360,370 | 125,136,189 | -3.18% |
| 2025-03-12 | 28.11 | 29.97 | 27.81 | 29.60 | 27.70 | qfq | 7,482,893 | 215,867,879 | 6.13% |
| 2025-03-11 | 27.90 | 28.36 | 27.55 | 27.89 | 26.10 | qfq | 3,750,520 | 104,390,650 | -1.38% |
| 2025-03-10 | 28.29 | 28.47 | 28.01 | 28.28 | 26.47 | qfq | 3,408,583 | 96,103,010 | -1.02% |
| 2025-03-07 | 28.70 | 28.75 | 27.83 | 28.57 | 26.74 | qfq | 6,073,250 | 171,511,602 | -1.62% |
| 2025-03-06 | 28.40 | 29.08 | 28.18 | 29.04 | 27.18 | qfq | 7,878,760 | 226,310,288 | 1.82% |
| 2025-03-05 | 28.10 | 28.63 | 27.69 | 28.52 | 26.69 | qfq | 7,438,455 | 209,430,076 | 0.49% |
| 2025-03-04 | 28.54 | 29.39 | 27.81 | 28.38 | 26.56 | qfq | 7,364,247 | 209,136,720 | -0.84% |
| 2025-03-03 | 30.99 | 31.00 | 28.18 | 28.62 | 26.78 | qfq | 9,845,491 | 289,475,689 | -8.80% |
| 2025-02-28 | 33.13 | 33.68 | 30.01 | 31.38 | 29.37 | qfq | 13,014,346 | 413,030,100 | -7.08% |
| 2025-02-27 | 30.39 | 33.77 | 30.18 | 33.77 | 31.60 | qfq | 17,316,414 | 561,121,720 | 20.01% |
| 2025-02-26 | 24.30 | 28.14 | 24.20 | 28.14 | 26.33 | qfq | 4,614,773 | 127,503,084 | 20.00% |
| 2025-02-25 | 23.25 | 23.48 | 23.08 | 23.45 | 21.95 | qfq | 1,114,887 | 26,041,606 | 0.13% |
| 2025-02-24 | 23.04 | 23.69 | 22.89 | 23.42 | 21.92 | qfq | 1,519,395 | 35,448,863 | 1.65% |
| 2025-02-21 | 23.23 | 23.28 | 22.94 | 23.04 | 21.56 | qfq | 1,443,140 | 33,288,262 | -0.39% |
| 2025-02-20 | 22.82 | 23.21 | 22.81 | 23.13 | 21.65 | qfq | 1,333,047 | 30,684,364 | 1.54% |
| 2025-02-19 | 22.49 | 22.86 | 22.49 | 22.78 | 21.32 | qfq | 1,178,696 | 26,805,319 | 1.33% |
| 2025-02-18 | 22.89 | 23.31 | 22.30 | 22.48 | 21.04 | qfq | 1,802,401 | 41,172,895 | -2.43% |
| 2025-02-17 | 22.35 | 23.83 | 22.25 | 23.04 | 21.56 | qfq | 2,164,060 | 49,881,043 | 3.13% |
| 2025-02-14 | 22.27 | 22.57 | 22.27 | 22.34 | 20.91 | qfq | 615,800 | 13,811,122 | 0.13% |
| 2025-02-13 | 22.95 | 22.95 | 22.30 | 22.31 | 20.88 | qfq | 840,630 | 18,949,029 | -2.11% |
| 2025-02-12 | 22.87 | 23.13 | 22.64 | 22.79 | 21.33 | qfq | 889,450 | 20,333,386 | -0.48% |
| 2025-02-11 | 22.85 | 23.03 | 22.70 | 22.90 | 21.43 | qfq | 914,799 | 20,913,297 | 0.35% |
| 2025-02-10 | 22.89 | 22.89 | 22.60 | 22.82 | 21.36 | qfq | 849,570 | 19,314,140 | 0.00% |
| 2025-02-07 | 22.53 | 22.96 | 22.53 | 22.82 | 21.36 | qfq | 1,091,540 | 24,843,081 | 1.29% |
| 2025-02-06 | 22.27 | 22.57 | 22.19 | 22.53 | 21.08 | qfq | 953,250 | 21,395,734 | 1.26% |
| 2025-02-05 | 22.12 | 22.30 | 21.91 | 22.25 | 20.82 | qfq | 924,050 | 20,470,629 | 0.82% |
| 2025-01-27 | 22.12 | 22.39 | 21.97 | 22.07 | 20.65 | qfq | 729,610 | 16,190,264 | 0.32% |
| 2025-01-24 | 21.79 | 22.05 | 21.60 | 22.00 | 20.59 | qfq | 824,850 | 18,032,324 | 0.96% |
| 2025-01-23 | 21.85 | 22.07 | 21.75 | 21.79 | 20.39 | qfq | 871,715 | 19,126,352 | 0.55% |
| 2025-01-22 | 21.76 | 21.88 | 21.43 | 21.67 | 20.28 | qfq | 686,410 | 14,904,903 | -0.37% |
| 2025-01-21 | 21.87 | 21.93 | 21.52 | 21.75 | 20.35 | qfq | 711,360 | 15,425,878 | 0.14% |
| 2025-01-20 | 21.50 | 21.78 | 21.32 | 21.72 | 20.33 | qfq | 1,084,960 | 23,464,105 | 1.64% |
| 2025-01-17 | 21.45 | 21.48 | 21.24 | 21.37 | 20.00 | qfq | 732,200 | 15,635,902 | 0.23% |
| 2025-01-16 | 21.50 | 21.76 | 21.23 | 21.32 | 19.95 | qfq | 719,600 | 15,442,722 | -0.84% |
| 2025-01-15 | 21.40 | 21.72 | 21.35 | 21.50 | 20.12 | qfq | 999,905 | 21,574,156 | 0.33% |
| 2025-01-14 | 20.95 | 21.45 | 20.87 | 21.43 | 20.05 | qfq | 1,119,700 | 23,805,019 | 3.28% |
| 2025-01-13 | 20.61 | 20.96 | 20.39 | 20.75 | 19.42 | qfq | 590,600 | 12,228,603 | 0.24% |
| 2025-01-10 | 21.21 | 21.45 | 20.70 | 20.70 | 19.37 | qfq | 659,250 | 13,934,642 | -2.40% |
| 2025-01-09 | 21.19 | 21.41 | 21.05 | 21.21 | 19.85 | qfq | 440,400 | 9,374,073 | 0.05% |
| 2025-01-08 | 21.23 | 21.42 | 20.70 | 21.20 | 19.84 | qfq | 780,590 | 16,499,030 | -0.24% |
| 2025-01-07 | 20.80 | 21.33 | 20.80 | 21.25 | 19.89 | qfq | 699,890 | 14,773,816 | 1.53% |
| 2025-01-06 | 20.90 | 21.29 | 20.12 | 20.93 | 19.59 | qfq | 1,002,850 | 20,828,204 | -0.10% |
| 2025-01-03 | 21.91 | 21.91 | 20.95 | 20.95 | 19.61 | qfq | 1,061,539 | 22,627,020 | -2.74% |
| 2025-01-02 | 21.80 | 22.21 | 21.30 | 21.54 | 20.16 | qfq | 1,027,500 | 22,428,169 | -1.33% |
| 2024-12-31 | 22.27 | 22.42 | 21.79 | 21.83 | 20.43 | qfq | 1,031,100 | 22,788,773 | -1.58% |
| 2024-12-30 | 22.29 | 22.38 | 21.76 | 22.18 | 20.76 | qfq | 1,002,490 | 22,249,693 | -0.49% |
| 2024-12-27 | 22.24 | 22.54 | 22.12 | 22.29 | 20.86 | qfq | 725,202 | 16,215,207 | 0.22% |
| 2024-12-26 | 21.71 | 22.45 | 21.71 | 22.24 | 20.81 | qfq | 863,402 | 19,147,660 | 1.83% |
| 2024-12-25 | 22.26 | 22.43 | 21.57 | 21.84 | 20.44 | qfq | 1,157,353 | 25,297,781 | -2.50% |
| 2024-12-24 | 22.30 | 22.88 | 22.20 | 22.40 | 20.96 | qfq | 885,612 | 19,861,531 | 0.76% |
| 2024-12-23 | 23.05 | 23.14 | 22.20 | 22.23 | 20.80 | qfq | 1,297,890 | 29,309,881 | -3.60% |
| 2024-12-20 | 22.77 | 23.28 | 22.60 | 23.06 | 21.58 | qfq | 1,082,380 | 24,941,379 | 2.04% |
| 2024-12-19 | 22.48 | 22.72 | 22.18 | 22.60 | 21.15 | qfq | 922,970 | 20,681,576 | -0.44% |
| 2024-12-18 | 22.83 | 23.10 | 22.22 | 22.70 | 21.24 | qfq | 1,190,940 | 27,026,872 | -0.35% |
| 2024-12-17 | 23.90 | 24.19 | 22.65 | 22.78 | 21.32 | qfq | 1,876,100 | 43,501,729 | -5.52% |
| 2024-12-16 | 23.87 | 24.30 | 23.81 | 24.11 | 22.56 | qfq | 945,650 | 22,804,442 | 1.01% |
| 2024-12-13 | 24.20 | 24.28 | 23.80 | 23.87 | 22.34 | qfq | 843,250 | 20,250,368 | -1.81% |
| 2024-12-12 | 24.20 | 24.34 | 24.02 | 24.31 | 22.75 | qfq | 854,650 | 20,692,788 | 0.54% |
| 2024-12-11 | 24.00 | 24.23 | 24.00 | 24.18 | 22.63 | qfq | 859,920 | 20,761,244 | 0.50% |
| 2024-12-10 | 24.67 | 24.88 | 23.99 | 24.06 | 22.52 | qfq | 1,368,050 | 33,349,183 | -0.46% |
| 2024-12-09 | 24.31 | 24.34 | 23.82 | 24.17 | 22.62 | qfq | 872,050 | 21,058,942 | -0.04% |
| 2024-12-06 | 24.35 | 24.45 | 24.05 | 24.18 | 22.63 | qfq | 1,203,950 | 29,188,123 | -0.70% |
| 2024-12-05 | 23.87 | 24.47 | 23.70 | 24.35 | 22.79 | qfq | 1,154,240 | 28,001,635 | 1.37% |
| 2024-12-04 | 24.27 | 24.50 | 23.77 | 24.02 | 22.48 | qfq | 1,450,292 | 35,079,500 | -0.54% |
| 2024-12-03 | 23.90 | 24.30 | 23.72 | 24.15 | 22.60 | qfq | 1,308,830 | 31,540,465 | 1.47% |
| 2024-12-02 | 23.19 | 23.97 | 23.19 | 23.80 | 22.27 | qfq | 1,444,580 | 34,227,465 | 2.59% |
| 2024-11-29 | 23.07 | 23.36 | 22.96 | 23.20 | 21.71 | qfq | 1,174,330 | 27,261,313 | 0.65% |
| 2024-11-28 | 22.90 | 23.23 | 22.66 | 23.05 | 21.57 | qfq | 1,052,640 | 24,208,091 | 1.27% |
| 2024-11-27 | 22.54 | 22.80 | 21.58 | 22.76 | 21.30 | qfq | 809,580 | 17,989,857 | 0.93% |
| 2024-11-26 | 22.89 | 23.05 | 22.40 | 22.55 | 21.10 | qfq | 718,764 | 16,302,092 | -1.10% |
| 2024-11-25 | 22.30 | 22.94 | 22.30 | 22.80 | 21.34 | qfq | 799,903 | 18,091,535 | 2.33% |
| 2024-11-22 | 23.32 | 23.53 | 22.20 | 22.28 | 20.85 | qfq | 1,233,243 | 28,167,063 | -4.79% |
| 2024-11-21 | 23.15 | 23.55 | 23.03 | 23.40 | 21.90 | qfq | 896,080 | 20,910,338 | 1.08% |
| 2024-11-20 | 22.80 | 23.35 | 22.80 | 23.15 | 21.66 | qfq | 816,223 | 18,915,607 | 0.92% |
| 2024-11-19 | 22.31 | 22.96 | 22.02 | 22.94 | 21.47 | qfq | 909,284 | 20,509,970 | 3.38% |
| 2024-11-18 | 22.70 | 23.07 | 21.89 | 22.19 | 20.77 | qfq | 1,075,492 | 24,086,472 | -2.63% |
| 2024-11-15 | 23.03 | 23.37 | 22.70 | 22.79 | 21.33 | qfq | 896,840 | 20,689,083 | -1.68% |
| 2024-11-14 | 24.06 | 24.18 | 23.10 | 23.18 | 21.69 | qfq | 1,377,910 | 32,380,822 | -3.70% |
| 2024-11-13 | 23.87 | 24.10 | 23.42 | 24.07 | 22.53 | qfq | 1,404,232 | 33,409,695 | 0.46% |
| 2024-11-12 | 23.93 | 24.63 | 23.70 | 23.96 | 22.42 | qfq | 2,277,520 | 54,934,195 | 0.42% |
| 2024-11-11 | 23.36 | 23.86 | 23.18 | 23.86 | 22.33 | qfq | 1,560,294 | 36,927,493 | 1.32% |
| 2024-11-08 | 23.92 | 24.10 | 23.39 | 23.55 | 22.04 | qfq | 1,642,562 | 38,961,228 | -0.84% |
| 2024-11-07 | 23.14 | 23.77 | 22.85 | 23.75 | 22.23 | qfq | 906,690 | 21,372,106 | 1.93% |
| 2024-11-06 | 23.39 | 23.60 | 23.05 | 23.30 | 21.80 | qfq | 1,040,529 | 24,343,685 | -0.21% |
| 2024-11-05 | 22.93 | 23.37 | 22.82 | 23.35 | 21.85 | qfq | 1,386,010 | 32,154,745 | 1.35% |
| 2024-11-04 | 22.30 | 23.08 | 22.30 | 23.04 | 21.56 | qfq | 1,022,749 | 23,312,921 | 2.49% |
| 2024-11-01 | 23.25 | 23.34 | 22.45 | 22.48 | 21.04 | qfq | 1,277,263 | 29,146,450 | -3.81% |
| 2024-10-31 | 23.23 | 23.65 | 23.21 | 23.37 | 21.87 | qfq | 913,520 | 21,377,189 | -0.34% |
| 2024-10-30 | 23.34 | 23.68 | 23.02 | 23.45 | 21.95 | qfq | 1,006,930 | 23,465,004 | -0.09% |
| 2024-10-29 | 23.98 | 24.19 | 23.40 | 23.47 | 21.96 | qfq | 1,069,180 | 25,334,156 | -1.92% |
| 2024-10-28 | 23.69 | 24.07 | 23.65 | 23.93 | 22.39 | qfq | 1,052,470 | 25,076,279 | 1.06% |
| 2024-10-25 | 22.84 | 24.14 | 22.74 | 23.68 | 22.16 | qfq | 1,787,682 | 41,995,555 | 3.91% |
| 2024-10-24 | 22.77 | 23.00 | 22.70 | 22.79 | 21.33 | qfq | 813,012 | 18,555,874 | -0.87% |
| 2024-10-23 | 23.10 | 23.18 | 22.80 | 22.99 | 21.51 | qfq | 954,640 | 21,984,690 | -0.13% |
| 2024-10-22 | 22.72 | 23.16 | 22.53 | 23.02 | 21.54 | qfq | 1,006,510 | 23,035,311 | 2.08% |
| 2024-10-21 | 22.70 | 22.93 | 22.33 | 22.55 | 21.10 | qfq | 1,748,560 | 39,528,536 | -1.10% |
| 2024-10-18 | 22.15 | 23.15 | 22.05 | 22.80 | 21.34 | qfq | 1,107,090 | 25,105,984 | 2.70% |
| 2024-10-17 | 22.32 | 22.46 | 22.13 | 22.20 | 20.78 | qfq | 711,600 | 15,897,728 | 0.32% |
| 2024-10-16 | 21.88 | 22.45 | 21.80 | 22.13 | 20.71 | qfq | 653,550 | 14,479,362 | -0.18% |
| 2024-10-15 | 22.60 | 22.60 | 22.10 | 22.17 | 20.75 | qfq | 776,750 | 17,351,416 | -0.36% |
| 2024-10-14 | 22.21 | 22.50 | 21.63 | 22.25 | 20.82 | qfq | 948,572 | 21,012,993 | 1.18% |
| 2024-10-11 | 22.90 | 23.07 | 21.55 | 21.99 | 20.58 | qfq | 1,204,830 | 26,895,240 | -4.27% |
| 2024-10-10 | 23.07 | 23.65 | 22.57 | 22.97 | 21.50 | qfq | 1,093,910 | 25,369,336 | 0.35% |
| 2024-10-09 | 24.40 | 24.58 | 22.70 | 22.89 | 21.42 | qfq | 1,947,960 | 46,034,066 | -9.81% |
| 2024-10-08 | 27.00 | 27.59 | 23.69 | 25.38 | 23.75 | qfq | 3,315,485 | 84,823,547 | 9.44% |
| 2024-09-30 | 21.02 | 23.59 | 20.73 | 23.19 | 21.70 | qfq | 1,961,130 | 43,275,324 | 13.34% |
| 2024-09-27 | 19.78 | 20.85 | 19.78 | 20.46 | 19.15 | qfq | 1,253,840 | 25,421,239 | 4.44% |
| 2024-09-26 | 19.23 | 19.62 | 19.10 | 19.59 | 18.33 | qfq | 764,700 | 14,853,210 | 1.93% |
| 2024-09-25 | 19.49 | 19.58 | 19.03 | 19.22 | 17.99 | qfq | 851,700 | 16,500,085 | 0.21% |
| 2024-09-24 | 18.62 | 19.20 | 18.57 | 19.18 | 17.95 | qfq | 808,500 | 15,329,555 | 3.51% |
| 2024-09-23 | 18.58 | 18.78 | 18.26 | 18.53 | 17.34 | qfq | 403,670 | 7,456,369 | -0.27% |
| 2024-09-20 | 18.78 | 18.78 | 18.35 | 18.58 | 17.39 | qfq | 331,310 | 6,144,980 | -0.69% |
| 2024-09-19 | 18.10 | 18.80 | 18.10 | 18.71 | 17.51 | qfq | 730,317 | 13,562,432 | 3.43% |
| 2024-09-18 | 17.96 | 18.13 | 17.51 | 18.09 | 16.93 | qfq | 779,580 | 13,821,226 | 0.72% |
| 2024-09-13 | 18.44 | 18.50 | 17.96 | 17.96 | 16.81 | qfq | 591,280 | 10,738,548 | -3.28% |
| 2024-09-12 | 18.85 | 18.98 | 18.57 | 18.57 | 17.10 | qfq | 337,800 | 6,352,219 | -1.33% |
| 2024-09-11 | 18.73 | 18.90 | 18.67 | 18.82 | 17.33 | qfq | 358,300 | 6,725,870 | 0.32% |
| 2024-09-10 | 18.61 | 18.84 | 18.42 | 18.76 | 17.28 | qfq | 355,984 | 6,628,531 | 0.81% |
| 2024-09-09 | 18.56 | 18.87 | 18.40 | 18.61 | 17.14 | qfq | 414,370 | 7,729,389 | -0.69% |
| 2024-09-06 | 19.29 | 19.35 | 18.72 | 18.74 | 17.26 | qfq | 523,400 | 9,914,110 | -3.15% |
| 2024-09-05 | 19.23 | 19.36 | 19.13 | 19.35 | 17.82 | qfq | 349,110 | 6,718,239 | 0.68% |
| 2024-09-04 | 19.27 | 19.49 | 19.16 | 19.22 | 17.70 | qfq | 461,480 | 8,908,333 | -0.26% |
| 2024-09-03 | 19.14 | 19.37 | 19.03 | 19.27 | 17.75 | qfq | 371,170 | 7,144,808 | 0.78% |
| 2024-09-02 | 19.27 | 19.49 | 19.07 | 19.12 | 17.61 | qfq | 642,000 | 12,385,400 | -0.42% |
| 2024-08-30 | 19.02 | 19.60 | 19.02 | 19.20 | 17.68 | qfq | 869,790 | 16,860,097 | 0.10% |
| 2024-08-29 | 18.69 | 19.21 | 18.58 | 19.18 | 17.66 | qfq | 640,580 | 12,147,208 | 2.08% |
| 2024-08-28 | 18.30 | 18.92 | 18.30 | 18.79 | 17.31 | qfq | 481,090 | 9,014,474 | 2.01% |
| 2024-08-27 | 18.66 | 18.95 | 18.41 | 18.42 | 16.96 | qfq | 606,000 | 11,293,068 | -1.29% |
| 2024-08-26 | 18.33 | 18.81 | 18.21 | 18.66 | 17.19 | qfq | 427,200 | 7,950,588 | 1.91% |
| 2024-08-23 | 18.32 | 18.46 | 18.07 | 18.31 | 16.86 | qfq | 456,500 | 8,338,283 | -0.65% |
| 2024-08-22 | 18.68 | 18.88 | 18.41 | 18.43 | 16.97 | qfq | 408,800 | 7,584,831 | -1.34% |
| 2024-08-21 | 18.37 | 18.80 | 18.36 | 18.68 | 17.20 | qfq | 380,600 | 7,112,537 | 0.21% |
| 2024-08-20 | 19.23 | 19.28 | 18.58 | 18.64 | 17.17 | qfq | 731,655 | 13,763,194 | -2.82% |
| 2024-08-19 | 19.58 | 19.58 | 19.15 | 19.18 | 17.66 | qfq | 685,400 | 13,261,581 | -1.24% |
| 2024-08-16 | 19.37 | 19.75 | 19.27 | 19.42 | 17.89 | qfq | 919,882 | 17,978,598 | 0.26% |
| 2024-08-15 | 19.74 | 19.75 | 19.25 | 19.37 | 17.84 | qfq | 1,367,340 | 26,637,147 | -1.82% |
| 2024-08-14 | 20.19 | 20.42 | 19.60 | 19.73 | 18.17 | qfq | 1,764,480 | 35,062,545 | -0.65% |
| 2024-08-13 | 19.62 | 19.95 | 19.31 | 19.86 | 18.29 | qfq | 1,325,755 | 26,008,690 | -0.15% |
| 2024-08-12 | 19.62 | 19.89 | 19.23 | 19.89 | 18.32 | qfq | 875,350 | 17,037,171 | 1.48% |
| 2024-08-09 | 19.61 | 19.86 | 19.50 | 19.60 | 18.05 | qfq | 569,900 | 11,219,009 | 0.00% |
| 2024-08-08 | 19.57 | 19.63 | 19.10 | 19.60 | 18.05 | qfq | 451,890 | 8,791,685 | 0.26% |
| 2024-08-07 | 19.63 | 19.75 | 19.31 | 19.55 | 18.01 | qfq | 368,340 | 7,211,586 | 0.57% |
| 2024-08-06 | 19.08 | 19.55 | 19.08 | 19.44 | 17.90 | qfq | 578,980 | 11,220,846 | 2.86% |
| 2024-08-05 | 19.58 | 19.82 | 18.90 | 18.90 | 17.41 | qfq | 659,900 | 12,752,651 | -3.52% |
| 2024-08-02 | 19.88 | 20.10 | 19.55 | 19.59 | 18.04 | qfq | 430,400 | 8,543,959 | -2.10% |
| 2024-08-01 | 20.03 | 20.42 | 20.00 | 20.01 | 18.43 | qfq | 797,850 | 16,103,186 | -0.84% |
| 2024-07-31 | 19.53 | 20.22 | 19.19 | 20.18 | 18.59 | qfq | 745,540 | 14,836,637 | 4.40% |
| 2024-07-30 | 19.21 | 19.53 | 19.01 | 19.33 | 17.80 | qfq | 486,452 | 9,358,281 | 0.36% |
| 2024-07-29 | 19.66 | 19.67 | 19.05 | 19.26 | 17.74 | qfq | 520,800 | 10,020,701 | -1.48% |
| 2024-07-26 | 19.22 | 19.64 | 19.12 | 19.55 | 18.01 | qfq | 499,002 | 9,726,689 | 2.36% |
| 2024-07-25 | 18.99 | 19.37 | 18.73 | 19.10 | 17.59 | qfq | 529,600 | 10,100,089 | -0.16% |
| 2024-07-24 | 19.62 | 19.64 | 19.12 | 19.13 | 17.62 | qfq | 605,170 | 11,673,882 | -2.45% |
| 2024-07-23 | 20.00 | 20.31 | 19.61 | 19.61 | 18.06 | qfq | 432,570 | 8,629,856 | -1.75% |
| 2024-07-22 | 20.57 | 20.58 | 19.80 | 19.96 | 18.38 | qfq | 705,100 | 14,083,912 | -2.06% |
| 2024-07-19 | 19.50 | 20.49 | 19.50 | 20.38 | 18.77 | qfq | 594,070 | 11,996,683 | 1.95% |
| 2024-07-18 | 19.75 | 20.27 | 19.13 | 19.99 | 18.41 | qfq | 971,160 | 19,063,144 | 0.30% |
| 2024-07-17 | 20.83 | 20.83 | 19.89 | 19.93 | 18.36 | qfq | 832,750 | 16,723,317 | -4.14% |
| 2024-07-16 | 20.71 | 21.04 | 20.55 | 20.79 | 19.15 | qfq | 441,100 | 9,171,832 | -0.34% |
| 2024-07-15 | 21.26 | 21.44 | 20.70 | 20.86 | 19.21 | qfq | 582,240 | 12,197,300 | -2.71% |
| 2024-07-12 | 21.54 | 22.02 | 21.34 | 21.44 | 19.75 | qfq | 664,812 | 14,394,388 | -0.42% |
| 2024-07-11 | 21.50 | 21.68 | 21.12 | 21.53 | 19.83 | qfq | 627,060 | 13,468,854 | 2.18% |
| 2024-07-10 | 21.36 | 21.58 | 20.92 | 21.07 | 19.41 | qfq | 476,100 | 10,096,324 | -0.52% |
| 2024-07-09 | 20.50 | 21.22 | 20.21 | 21.18 | 19.51 | qfq | 656,770 | 13,659,347 | 2.82% |
| 2024-07-08 | 21.32 | 21.32 | 20.52 | 20.60 | 18.97 | qfq | 522,933 | 10,827,267 | -2.92% |
| 2024-07-05 | 20.67 | 21.50 | 20.33 | 21.22 | 19.54 | qfq | 604,290 | 12,618,186 | 1.82% |
| 2024-07-04 | 21.47 | 21.96 | 20.73 | 20.84 | 19.19 | qfq | 708,097 | 14,969,905 | -3.47% |
| 2024-07-03 | 21.91 | 22.11 | 21.47 | 21.59 | 19.88 | qfq | 513,900 | 11,163,345 | -2.40% |
| 2024-07-02 | 22.13 | 22.22 | 21.93 | 22.12 | 20.37 | qfq | 561,097 | 12,389,706 | 0.59% |
| 2024-07-01 | 21.60 | 22.06 | 21.41 | 21.99 | 20.25 | qfq | 821,600 | 17,895,816 | 2.23% |
| 2024-06-28 | 21.57 | 22.03 | 21.40 | 21.51 | 19.81 | qfq | 616,200 | 13,384,765 | -0.28% |
| 2024-06-27 | 21.99 | 22.33 | 21.57 | 21.57 | 19.87 | qfq | 689,930 | 15,092,102 | -1.95% |
| 2024-06-26 | 21.53 | 22.06 | 21.33 | 22.00 | 20.26 | qfq | 777,700 | 16,921,579 | 2.56% |
| 2024-06-25 | 21.56 | 21.98 | 21.01 | 21.45 | 19.76 | qfq | 874,650 | 18,752,824 | -0.46% |
| 2024-06-24 | 22.25 | 22.58 | 21.41 | 21.55 | 19.85 | qfq | 974,940 | 21,237,979 | -4.09% |
| 2024-06-21 | 22.16 | 22.78 | 21.83 | 22.47 | 20.69 | qfq | 868,487 | 19,357,789 | -0.40% |
| 2024-06-20 | 22.55 | 22.90 | 22.35 | 22.56 | 20.78 | qfq | 741,760 | 16,763,782 | -0.62% |
| 2024-06-19 | 22.62 | 22.87 | 22.37 | 22.70 | 20.91 | qfq | 886,880 | 20,105,132 | 0.53% |
| 2024-06-18 | 22.06 | 22.75 | 21.99 | 22.58 | 20.80 | qfq | 879,630 | 19,752,093 | 2.13% |
| 2024-06-17 | 22.33 | 22.49 | 21.91 | 22.11 | 20.36 | qfq | 1,016,720 | 22,562,077 | -0.99% |
| 2024-06-14 | 22.37 | 22.41 | 21.69 | 22.33 | 20.57 | qfq | 529,180 | 11,754,837 | -0.18% |
| 2024-06-13 | 22.47 | 22.69 | 22.25 | 22.37 | 20.60 | qfq | 463,860 | 10,405,428 | -0.45% |
| 2024-06-12 | 22.24 | 22.80 | 22.05 | 22.47 | 20.69 | qfq | 747,320 | 16,787,127 | 1.67% |
| 2024-06-11 | 22.08 | 22.19 | 21.31 | 22.10 | 20.35 | qfq | 771,700 | 16,859,080 | 0.64% |
| 2024-06-07 | 21.22 | 22.19 | 21.22 | 21.96 | 20.23 | qfq | 1,424,650 | 30,952,472 | 4.77% |
| 2024-06-06 | 22.40 | 22.58 | 20.60 | 20.96 | 19.30 | qfq | 1,386,730 | 29,515,448 | -6.43% |
| 2024-06-05 | 23.73 | 23.73 | 22.22 | 22.40 | 20.63 | qfq | 1,278,897 | 28,985,067 | -4.92% |
| 2024-06-04 | 24.19 | 24.20 | 23.08 | 23.56 | 21.70 | qfq | 1,319,210 | 30,907,030 | -2.73% |
| 2024-06-03 | 24.81 | 24.81 | 23.91 | 24.22 | 22.31 | qfq | 845,750 | 20,569,307 | -1.74% |
| 2024-05-31 | 24.70 | 24.77 | 24.21 | 24.65 | 22.70 | qfq | 801,720 | 19,645,068 | 0.20% |
| 2024-05-30 | 24.80 | 24.91 | 24.32 | 24.60 | 22.66 | qfq | 626,030 | 15,401,045 | -0.89% |
| 2024-05-29 | 24.32 | 25.00 | 24.25 | 24.82 | 22.86 | qfq | 709,200 | 17,512,658 | 1.22% |
| 2024-05-28 | 24.88 | 24.88 | 24.40 | 24.52 | 22.58 | qfq | 827,400 | 20,410,676 | -1.37% |
| 2024-05-27 | 23.90 | 24.88 | 23.82 | 24.86 | 22.90 | qfq | 783,200 | 19,013,456 | 3.45% |
| 2024-05-24 | 23.81 | 24.30 | 23.81 | 24.03 | 22.13 | qfq | 460,850 | 11,114,043 | 0.04% |
| 2024-05-23 | 24.39 | 24.47 | 23.80 | 24.02 | 22.12 | qfq | 594,020 | 14,303,531 | -1.92% |
| 2024-05-22 | 24.54 | 24.79 | 24.43 | 24.49 | 22.56 | qfq | 486,310 | 11,954,918 | 0.41% |
| 2024-05-21 | 24.70 | 24.88 | 24.38 | 24.39 | 22.46 | qfq | 617,980 | 15,190,654 | -1.22% |
| 2024-05-20 | 25.05 | 25.30 | 24.53 | 24.69 | 22.74 | qfq | 949,638 | 23,596,657 | -1.04% |
| 2024-05-17 | 24.39 | 24.96 | 24.39 | 24.95 | 22.98 | qfq | 653,380 | 16,161,788 | 1.22% |
| 2024-05-16 | 25.29 | 25.29 | 24.43 | 24.65 | 22.70 | qfq | 1,102,660 | 27,294,840 | -1.12% |
| 2024-05-15 | 25.11 | 25.22 | 24.71 | 24.93 | 22.96 | qfq | 683,740 | 17,063,755 | 0.12% |
| 2024-05-14 | 25.14 | 25.53 | 24.79 | 24.90 | 22.93 | qfq | 934,080 | 23,363,028 | -1.58% |
| 2024-05-13 | 25.17 | 25.73 | 24.43 | 25.30 | 23.30 | qfq | 1,387,500 | 34,796,417 | -0.78% |
| 2024-05-10 | 25.16 | 25.78 | 25.11 | 25.50 | 23.49 | qfq | 1,529,960 | 38,951,664 | 1.39% |
| 2024-05-09 | 25.25 | 26.13 | 25.11 | 25.15 | 23.16 | qfq | 1,786,332 | 45,767,979 | -0.16% |
| 2024-05-08 | 25.75 | 26.23 | 25.00 | 25.19 | 23.20 | qfq | 1,959,758 | 49,394,667 | -2.85% |
| 2024-05-07 | 24.39 | 26.51 | 24.38 | 25.93 | 23.88 | qfq | 3,034,791 | 77,317,883 | 6.62% |
| 2024-05-06 | 24.18 | 24.66 | 23.83 | 24.32 | 22.40 | qfq | 1,399,552 | 33,740,215 | 1.33% |
| 2024-04-30 | 23.70 | 24.16 | 23.60 | 24.00 | 22.10 | qfq | 1,459,983 | 34,846,212 | 1.44% |
| 2024-04-29 | 23.35 | 23.78 | 23.24 | 23.66 | 21.79 | qfq | 1,342,808 | 31,570,191 | 0.72% |
| 2024-04-26 | 22.95 | 23.84 | 22.95 | 23.49 | 21.63 | qfq | 1,568,647 | 36,897,296 | 1.25% |
| 2024-04-25 | 22.77 | 23.58 | 22.66 | 23.20 | 21.37 | qfq | 1,544,417 | 35,789,975 | 1.40% |
| 2024-04-24 | 22.88 | 23.15 | 20.32 | 22.88 | 21.07 | qfq | 2,332,847 | 52,771,227 | 1.33% |
| 2024-04-23 | 22.25 | 23.26 | 21.92 | 22.58 | 20.80 | qfq | 1,159,552 | 26,342,550 | 1.26% |
| 2024-04-22 | 21.08 | 22.48 | 20.79 | 22.30 | 20.54 | qfq | 1,207,920 | 26,592,056 | 4.84% |
| 2024-04-19 | 21.30 | 21.95 | 21.08 | 21.27 | 19.59 | qfq | 668,400 | 14,245,737 | -1.39% |
| 2024-04-18 | 21.01 | 22.01 | 20.88 | 21.57 | 19.87 | qfq | 972,370 | 21,005,317 | 1.75% |
| 2024-04-17 | 20.01 | 21.39 | 20.01 | 21.20 | 19.53 | qfq | 1,149,998 | 23,999,337 | 5.74% |
| 2024-04-16 | 21.77 | 21.79 | 19.94 | 20.05 | 17.92 | qfq | 1,507,793 | 30,705,276 | -8.95% |
| 2024-04-15 | 22.71 | 22.95 | 21.65 | 22.02 | 19.69 | qfq | 1,708,301 | 37,950,078 | -3.29% |
| 2024-04-12 | 22.60 | 23.31 | 22.44 | 22.77 | 20.36 | qfq | 781,174 | 17,844,776 | 0.53% |
| 2024-04-11 | 22.40 | 23.00 | 22.32 | 22.65 | 20.25 | qfq | 702,332 | 15,961,454 | -0.35% |
| 2024-04-10 | 22.94 | 23.08 | 22.30 | 22.73 | 20.32 | qfq | 1,066,200 | 24,180,597 | -0.57% |
| 2024-04-09 | 23.66 | 23.66 | 22.30 | 22.86 | 20.44 | qfq | 2,151,794 | 48,980,848 | -2.06% |
| 2024-04-08 | 23.73 | 24.45 | 22.80 | 23.34 | 20.87 | qfq | 1,851,422 | 43,642,193 | -1.60% |
| 2024-04-03 | 23.01 | 23.88 | 22.90 | 23.72 | 21.21 | qfq | 1,665,212 | 39,155,480 | 3.18% |
| 2024-04-02 | 22.79 | 23.07 | 22.68 | 22.99 | 20.55 | qfq | 966,140 | 22,090,357 | 0.70% |
| 2024-04-01 | 21.52 | 23.53 | 21.52 | 22.83 | 20.41 | qfq | 2,351,770 | 53,655,565 | 6.24% |
| 2024-03-29 | 21.45 | 21.74 | 21.06 | 21.49 | 19.21 | qfq | 725,180 | 15,539,775 | 0.89% |
| 2024-03-28 | 20.82 | 21.69 | 20.82 | 21.30 | 19.04 | qfq | 780,521 | 16,622,246 | 1.48% |
| 2024-03-27 | 21.71 | 21.83 | 20.99 | 20.99 | 18.76 | qfq | 604,380 | 12,870,116 | -3.32% |
| 2024-03-26 | 21.16 | 21.80 | 21.01 | 21.71 | 19.41 | qfq | 576,035 | 12,328,658 | 2.12% |
| 2024-03-25 | 21.57 | 21.77 | 21.21 | 21.26 | 19.01 | qfq | 941,838 | 20,250,204 | -1.98% |
| 2024-03-22 | 22.00 | 22.12 | 21.46 | 21.69 | 19.39 | qfq | 883,050 | 19,185,843 | -1.86% |
| 2024-03-21 | 22.12 | 22.40 | 21.70 | 22.10 | 19.76 | qfq | 610,638 | 13,452,308 | -0.50% |
| 2024-03-20 | 22.09 | 22.60 | 21.99 | 22.21 | 19.86 | qfq | 613,269 | 13,612,184 | 0.54% |
| 2024-03-19 | 22.23 | 22.63 | 22.06 | 22.09 | 19.75 | qfq | 957,300 | 21,331,132 | -0.45% |
| 2024-03-18 | 21.85 | 22.30 | 21.80 | 22.19 | 19.84 | qfq | 979,532 | 21,632,841 | 1.88% |
| 2024-03-15 | 21.81 | 22.02 | 21.48 | 21.78 | 19.47 | qfq | 823,860 | 17,871,818 | 0.09% |
| 2024-03-14 | 22.11 | 22.22 | 21.50 | 21.76 | 19.45 | qfq | 970,734 | 21,250,048 | -1.58% |
| 2024-03-13 | 22.03 | 22.29 | 21.71 | 22.11 | 19.77 | qfq | 922,598 | 20,249,674 | -0.45% |
| 2024-03-12 | 21.50 | 22.46 | 21.11 | 22.21 | 19.86 | qfq | 1,813,258 | 39,498,525 | 4.27% |
| 2024-03-11 | 21.21 | 21.43 | 20.73 | 21.30 | 19.04 | qfq | 1,329,130 | 28,050,517 | 0.52% |
| 2024-03-08 | 21.24 | 21.28 | 20.81 | 21.19 | 18.94 | qfq | 862,150 | 18,132,444 | 0.05% |
| 2024-03-07 | 20.62 | 21.33 | 20.44 | 21.18 | 18.93 | qfq | 1,518,080 | 31,737,563 | 2.87% |
| 2024-03-06 | 20.05 | 20.76 | 19.91 | 20.59 | 18.41 | qfq | 1,402,892 | 28,602,866 | 2.64% |
| 2024-03-05 | 19.95 | 20.38 | 19.68 | 20.06 | 17.93 | qfq | 2,298,841 | 46,033,181 | -2.90% |
| 2024-03-04 | 20.31 | 20.71 | 19.89 | 20.66 | 18.47 | qfq | 1,436,439 | 29,239,388 | 1.77% |
| 2024-03-01 | 19.68 | 20.35 | 19.61 | 20.30 | 18.15 | qfq | 1,353,780 | 27,223,435 | 3.15% |
| 2024-02-29 | 18.38 | 19.68 | 18.38 | 19.68 | 17.59 | qfq | 1,684,320 | 32,512,040 | 5.13% |
| 2024-02-28 | 20.84 | 21.17 | 18.68 | 18.72 | 16.74 | qfq | 2,417,700 | 48,081,921 | -10.09% |
| 2024-02-27 | 20.22 | 20.86 | 19.78 | 20.82 | 18.61 | qfq | 1,383,910 | 28,351,689 | 2.97% |
| 2024-02-26 | 19.75 | 20.55 | 19.58 | 20.22 | 18.08 | qfq | 1,541,800 | 30,976,683 | 3.01% |
| 2024-02-23 | 19.30 | 19.63 | 19.13 | 19.63 | 17.55 | qfq | 1,369,320 | 26,506,005 | 1.97% |
| 2024-02-22 | 18.73 | 19.27 | 18.54 | 19.25 | 17.21 | qfq | 1,251,480 | 23,689,160 | 1.74% |
| 2024-02-21 | 18.00 | 19.34 | 17.99 | 18.92 | 16.91 | qfq | 1,522,039 | 28,635,154 | 4.76% |
| 2024-02-20 | 17.84 | 18.15 | 17.42 | 18.06 | 16.15 | qfq | 1,236,360 | 22,131,391 | 1.23% |
| 2024-02-19 | 17.48 | 18.27 | 17.24 | 17.84 | 15.95 | qfq | 2,877,110 | 50,939,727 | 2.06% |
| 2024-02-08 | 14.85 | 17.49 | 14.73 | 17.48 | 15.63 | qfq | 2,994,471 | 48,393,940 | 12.85% |
| 2024-02-07 | 15.88 | 15.89 | 14.70 | 15.49 | 13.85 | qfq | 3,000,701 | 45,020,402 | -1.02% |
| 2024-02-06 | 15.99 | 16.39 | 14.40 | 15.65 | 13.99 | qfq | 2,955,676 | 44,978,675 | -3.45% |
| 2024-02-05 | 17.59 | 17.87 | 14.81 | 16.21 | 14.49 | qfq | 3,282,190 | 52,552,890 | -9.29% |
| 2024-02-02 | 18.71 | 19.07 | 17.10 | 17.87 | 15.98 | qfq | 1,572,240 | 28,188,789 | -4.69% |
| 2024-02-01 | 18.89 | 19.35 | 18.15 | 18.75 | 16.76 | qfq | 1,487,552 | 27,594,630 | -1.37% |
| 2024-01-31 | 19.56 | 20.35 | 18.80 | 19.01 | 16.99 | qfq | 1,558,170 | 30,215,181 | -6.58% |
| 2024-01-30 | 21.01 | 21.01 | 20.25 | 20.35 | 18.19 | qfq | 1,122,650 | 23,180,002 | -2.30% |
| 2024-01-29 | 21.56 | 21.93 | 20.83 | 20.83 | 18.62 | qfq | 1,328,650 | 28,155,306 | -2.66% |
| 2024-01-26 | 22.09 | 22.41 | 21.31 | 21.40 | 19.13 | qfq | 1,596,687 | 34,793,205 | -3.12% |
| 2024-01-25 | 20.68 | 22.17 | 20.59 | 22.09 | 19.75 | qfq | 1,437,170 | 30,861,339 | 7.18% |
| 2024-01-24 | 20.59 | 21.20 | 19.93 | 20.61 | 18.42 | qfq | 1,402,390 | 28,798,387 | 0.39% |
| 2024-01-23 | 21.25 | 21.81 | 20.32 | 20.53 | 18.35 | qfq | 1,986,340 | 40,944,112 | -3.62% |
| 2024-01-22 | 23.06 | 23.23 | 20.68 | 21.30 | 19.04 | qfq | 1,561,600 | 34,349,248 | -8.11% |
| 2024-01-19 | 23.42 | 23.66 | 23.04 | 23.18 | 20.72 | qfq | 1,234,300 | 28,698,635 | -0.69% |
| 2024-01-18 | 23.85 | 24.12 | 22.66 | 23.34 | 20.87 | qfq | 1,445,500 | 33,618,289 | -3.19% |
| 2024-01-17 | 24.65 | 24.65 | 24.08 | 24.11 | 21.55 | qfq | 833,430 | 20,365,256 | -1.87% |
| 2024-01-16 | 24.64 | 24.80 | 24.23 | 24.57 | 21.96 | qfq | 862,730 | 21,115,276 | 0.12% |
| 2024-01-15 | 24.44 | 24.73 | 24.29 | 24.54 | 21.94 | qfq | 770,000 | 18,864,047 | -0.20% |
| 2024-01-12 | 24.78 | 25.14 | 24.56 | 24.59 | 21.98 | qfq | 690,010 | 17,141,127 | -0.81% |
| 2024-01-11 | 24.68 | 24.89 | 24.27 | 24.79 | 22.16 | qfq | 785,050 | 19,373,675 | 0.94% |
| 2024-01-10 | 24.62 | 24.90 | 24.19 | 24.56 | 21.96 | qfq | 826,580 | 20,310,045 | -0.12% |
| 2024-01-09 | 24.75 | 25.07 | 24.41 | 24.59 | 21.98 | qfq | 1,015,190 | 25,087,192 | -0.85% |
| 2024-01-08 | 24.98 | 25.20 | 24.76 | 24.80 | 22.17 | qfq | 790,400 | 19,718,721 | -0.80% |
| 2024-01-05 | 25.43 | 25.69 | 24.81 | 25.00 | 22.35 | qfq | 935,410 | 23,506,486 | -1.77% |
| 2024-01-04 | 25.55 | 25.55 | 25.22 | 25.45 | 22.75 | qfq | 923,550 | 23,406,023 | -0.39% |
| 2024-01-03 | 25.64 | 25.64 | 25.15 | 25.55 | 22.84 | qfq | 1,055,750 | 26,837,634 | -0.08% |
| 2024-01-02 | 24.95 | 25.77 | 24.95 | 25.57 | 22.86 | qfq | 1,995,170 | 50,781,749 | 2.44% |
| 2023-12-29 | 24.69 | 25.05 | 24.61 | 24.96 | 22.31 | qfq | 980,200 | 24,401,344 | 0.93% |
| 2023-12-28 | 23.85 | 24.77 | 23.56 | 24.73 | 22.11 | qfq | 1,233,391 | 29,985,218 | 4.13% |
| 2023-12-27 | 23.64 | 23.87 | 23.29 | 23.75 | 21.23 | qfq | 756,360 | 17,836,409 | -0.04% |
| 2023-12-26 | 24.08 | 24.08 | 23.56 | 23.76 | 21.24 | qfq | 1,010,829 | 23,973,138 | -0.08% |
| 2023-12-25 | 24.15 | 24.23 | 23.50 | 23.78 | 21.26 | qfq | 1,532,720 | 36,341,739 | -1.57% |
| 2023-12-22 | 24.62 | 24.90 | 24.00 | 24.16 | 21.60 | qfq | 1,510,660 | 36,970,622 | -1.75% |
| 2023-12-21 | 25.40 | 25.40 | 23.78 | 24.59 | 21.98 | qfq | 1,675,794 | 40,777,812 | 0.04% |
| 2023-12-20 | 24.12 | 25.44 | 24.12 | 24.58 | 21.97 | qfq | 1,290,733 | 32,071,426 | 1.91% |
| 2023-12-19 | 23.82 | 24.32 | 23.59 | 24.12 | 21.56 | qfq | 875,850 | 20,952,803 | 0.92% |
| 2023-12-18 | 23.99 | 24.48 | 23.69 | 23.90 | 21.37 | qfq | 1,356,400 | 32,596,107 | -0.25% |
| 2023-12-15 | 24.28 | 24.28 | 23.50 | 23.96 | 21.42 | qfq | 512,589 | 12,278,096 | 0.13% |
| 2023-12-14 | 23.99 | 24.47 | 23.90 | 23.93 | 21.39 | qfq | 596,180 | 14,351,293 | 0.13% |
| 2023-12-13 | 24.10 | 24.24 | 23.88 | 23.90 | 21.37 | qfq | 463,530 | 11,130,426 | -0.58% |
| 2023-12-12 | 24.23 | 24.50 | 23.86 | 24.04 | 21.49 | qfq | 628,710 | 15,106,742 | -0.83% |
| 2023-12-11 | 24.25 | 24.55 | 23.76 | 24.24 | 21.67 | qfq | 1,306,779 | 31,656,124 | 1.55% |
| 2023-12-08 | 24.55 | 25.25 | 23.86 | 23.87 | 21.34 | qfq | 705,050 | 17,109,101 | -3.48% |
| 2023-12-07 | 24.83 | 24.98 | 24.59 | 24.73 | 22.11 | qfq | 711,420 | 17,607,154 | -0.40% |
| 2023-12-06 | 24.58 | 25.18 | 24.50 | 24.83 | 22.20 | qfq | 739,420 | 18,463,808 | 0.81% |
| 2023-12-05 | 25.00 | 25.17 | 24.60 | 24.63 | 22.02 | qfq | 621,384 | 15,420,595 | -1.48% |
| 2023-12-04 | 25.20 | 25.48 | 24.88 | 25.00 | 22.35 | qfq | 837,010 | 20,964,834 | 0.00% |
| 2023-12-01 | 25.17 | 25.37 | 24.85 | 25.00 | 22.35 | qfq | 536,340 | 13,416,037 | -0.44% |
| 2023-11-30 | 25.46 | 25.59 | 24.83 | 25.11 | 22.45 | qfq | 702,020 | 17,618,746 | -1.22% |
| 2023-11-29 | 25.69 | 25.80 | 25.34 | 25.42 | 22.72 | qfq | 763,000 | 19,479,103 | -1.01% |
| 2023-11-28 | 25.43 | 25.80 | 25.31 | 25.68 | 22.96 | qfq | 649,529 | 16,645,854 | 0.98% |
| 2023-11-27 | 25.53 | 25.80 | 25.23 | 25.43 | 22.73 | qfq | 765,900 | 19,449,868 | -0.39% |
| 2023-11-24 | 25.82 | 26.01 | 24.80 | 25.53 | 22.82 | qfq | 609,163 | 15,585,002 | -1.05% |
| 2023-11-23 | 25.44 | 25.97 | 25.40 | 25.80 | 23.06 | qfq | 635,960 | 16,353,567 | 1.53% |
| 2023-11-22 | 25.66 | 25.80 | 25.17 | 25.41 | 22.72 | qfq | 596,124 | 15,207,308 | -1.01% |
| 2023-11-21 | 25.99 | 26.25 | 25.46 | 25.67 | 22.95 | qfq | 1,010,304 | 25,931,603 | -1.19% |
| 2023-11-20 | 25.39 | 26.02 | 25.23 | 25.98 | 23.23 | qfq | 1,424,510 | 36,661,940 | 2.40% |
| 2023-11-17 | 24.93 | 25.40 | 24.93 | 25.37 | 22.68 | qfq | 554,820 | 14,013,918 | 1.20% |
| 2023-11-16 | 25.10 | 25.40 | 24.99 | 25.07 | 22.41 | qfq | 669,685 | 16,898,286 | -0.24% |
| 2023-11-15 | 25.13 | 25.28 | 25.00 | 25.13 | 22.47 | qfq | 621,510 | 15,632,258 | 0.24% |
| 2023-11-14 | 25.20 | 25.20 | 24.75 | 25.07 | 22.41 | qfq | 611,230 | 15,253,041 | -0.52% |
| 2023-11-13 | 25.19 | 25.40 | 24.90 | 25.20 | 22.53 | qfq | 542,578 | 13,630,240 | 0.60% |
| 2023-11-10 | 25.03 | 25.13 | 24.79 | 25.05 | 22.39 | qfq | 514,750 | 12,854,822 | 0.08% |
| 2023-11-09 | 25.05 | 25.25 | 24.84 | 25.03 | 22.38 | qfq | 667,342 | 16,691,514 | -0.12% |
| 2023-11-08 | 25.20 | 25.20 | 24.87 | 25.06 | 22.40 | qfq | 564,240 | 14,102,386 | -0.20% |
| 2023-11-07 | 25.11 | 25.22 | 24.78 | 25.11 | 22.45 | qfq | 565,627 | 14,158,415 | 0.12% |
| 2023-11-06 | 25.12 | 25.34 | 24.96 | 25.08 | 22.42 | qfq | 942,870 | 23,633,822 | 0.36% |
| 2023-11-03 | 25.08 | 25.25 | 24.88 | 24.99 | 22.34 | qfq | 843,610 | 21,166,064 | -0.36% |
| 2023-11-02 | 25.18 | 25.22 | 24.80 | 25.08 | 22.42 | qfq | 855,450 | 21,478,274 | -0.28% |
| 2023-11-01 | 24.77 | 25.28 | 24.65 | 25.15 | 22.48 | qfq | 978,960 | 24,515,985 | 1.53% |
| 2023-10-31 | 24.71 | 24.96 | 24.64 | 24.77 | 22.14 | qfq | 894,110 | 22,162,292 | 0.28% |
| 2023-10-30 | 24.36 | 25.10 | 24.36 | 24.70 | 22.08 | qfq | 1,042,440 | 25,780,138 | 1.31% |
| 2023-10-27 | 23.89 | 24.45 | 23.71 | 24.38 | 21.80 | qfq | 598,451 | 14,482,782 | 2.01% |
| 2023-10-26 | 24.11 | 24.32 | 23.55 | 23.90 | 21.37 | qfq | 928,621 | 22,165,035 | -1.08% |
| 2023-10-25 | 23.70 | 24.47 | 23.42 | 24.16 | 21.60 | qfq | 1,100,150 | 26,605,492 | 2.03% |
| 2023-10-24 | 22.40 | 23.76 | 22.40 | 23.68 | 21.17 | qfq | 759,800 | 17,755,012 | 4.64% |
| 2023-10-23 | 22.94 | 23.40 | 22.45 | 22.63 | 20.23 | qfq | 690,601 | 15,753,222 | -2.46% |
| 2023-10-20 | 23.33 | 23.61 | 23.14 | 23.20 | 20.74 | qfq | 480,500 | 11,212,480 | -0.39% |
| 2023-10-19 | 23.18 | 24.05 | 22.98 | 23.29 | 20.82 | qfq | 640,190 | 15,077,596 | -0.04% |
| 2023-10-18 | 23.89 | 23.89 | 23.25 | 23.30 | 20.83 | qfq | 562,483 | 13,177,084 | -2.18% |
| 2023-10-17 | 23.74 | 24.29 | 23.60 | 23.82 | 21.29 | qfq | 777,640 | 18,618,854 | 0.55% |
| 2023-10-16 | 24.18 | 24.18 | 23.60 | 23.69 | 21.18 | qfq | 546,180 | 12,980,418 | -1.58% |
| 2023-10-13 | 24.61 | 24.61 | 23.70 | 24.07 | 21.52 | qfq | 1,007,690 | 24,160,939 | -2.35% |
| 2023-10-12 | 24.03 | 24.75 | 24.03 | 24.65 | 22.04 | qfq | 823,400 | 20,162,301 | 2.62% |
| 2023-10-11 | 24.22 | 24.36 | 23.96 | 24.02 | 21.47 | qfq | 607,870 | 14,652,286 | -0.41% |
| 2023-10-10 | 24.46 | 24.48 | 24.08 | 24.12 | 21.56 | qfq | 695,700 | 16,857,126 | -1.39% |
| 2023-10-09 | 24.47 | 24.78 | 24.12 | 24.46 | 21.87 | qfq | 1,062,123 | 26,033,422 | 0.00% |
| 2023-09-28 | 24.50 | 24.52 | 24.23 | 24.46 | 21.87 | qfq | 442,540 | 10,796,526 | 0.16% |
| 2023-09-27 | 24.20 | 24.65 | 24.08 | 24.42 | 21.83 | qfq | 519,010 | 12,678,769 | 0.78% |
| 2023-09-26 | 24.60 | 24.60 | 24.16 | 24.23 | 21.66 | qfq | 559,350 | 13,586,641 | -1.50% |
| 2023-09-25 | 24.48 | 24.70 | 24.30 | 24.60 | 21.99 | qfq | 467,300 | 11,467,924 | 0.49% |
| 2023-09-22 | 24.40 | 24.53 | 24.01 | 24.48 | 21.88 | qfq | 617,540 | 15,039,096 | 1.41% |
| 2023-09-21 | 24.25 | 24.48 | 24.02 | 24.14 | 21.58 | qfq | 495,250 | 11,989,481 | -0.70% |
| 2023-09-20 | 24.60 | 24.60 | 24.18 | 24.31 | 21.73 | qfq | 801,280 | 19,481,997 | -0.90% |
| 2023-09-19 | 24.74 | 24.90 | 24.40 | 24.53 | 21.93 | qfq | 746,185 | 18,330,315 | -0.45% |
| 2023-09-18 | 24.10 | 24.77 | 24.05 | 24.64 | 22.03 | qfq | 682,680 | 16,767,053 | 1.99% |
| 2023-09-15 | 24.09 | 24.45 | 23.72 | 24.16 | 21.60 | qfq | 896,130 | 21,682,378 | 1.05% |
| 2023-09-14 | 24.40 | 24.45 | 23.70 | 23.91 | 21.37 | qfq | 859,180 | 20,752,820 | -1.60% |
| 2023-09-13 | 24.48 | 24.67 | 24.09 | 24.30 | 21.72 | qfq | 588,400 | 14,314,539 | -0.57% |
| 2023-09-12 | 24.42 | 24.74 | 24.33 | 24.44 | 21.85 | qfq | 639,040 | 15,645,165 | 0.33% |
| 2023-09-11 | 24.61 | 24.84 | 24.00 | 24.36 | 21.78 | qfq | 785,486 | 19,300,147 | -1.22% |
| 2023-09-08 | 24.42 | 24.87 | 24.19 | 24.66 | 22.05 | qfq | 786,040 | 19,411,690 | 0.94% |
| 2023-09-07 | 24.87 | 24.87 | 24.36 | 24.43 | 21.84 | qfq | 828,053 | 20,349,864 | -1.93% |
| 2023-09-06 | 24.48 | 24.92 | 24.25 | 24.91 | 22.27 | qfq | 1,457,662 | 36,087,212 | 2.09% |
| 2023-09-05 | 24.40 | 24.49 | 24.10 | 24.40 | 21.81 | qfq | 901,360 | 21,996,412 | 0.29% |
| 2023-09-04 | 24.38 | 24.55 | 24.26 | 24.33 | 21.75 | qfq | 873,551 | 21,277,615 | 0.16% |
| 2023-09-01 | 24.29 | 24.38 | 24.00 | 24.29 | 21.71 | qfq | 740,170 | 17,958,004 | 0.37% |
| 2023-08-31 | 24.20 | 24.44 | 24.05 | 24.20 | 21.63 | qfq | 813,123 | 19,715,794 | -0.29% |
| 2023-08-30 | 24.10 | 24.44 | 23.98 | 24.27 | 21.70 | qfq | 996,743 | 24,156,431 | 1.04% |
| 2023-08-29 | 23.12 | 24.07 | 22.90 | 24.02 | 21.47 | qfq | 1,005,025 | 23,907,176 | 3.85% |
| 2023-08-28 | 23.84 | 23.91 | 23.12 | 23.13 | 20.68 | qfq | 1,075,980 | 25,334,860 | 2.39% |
| 2023-08-25 | 23.19 | 23.31 | 22.55 | 22.59 | 20.19 | qfq | 600,463 | 13,754,607 | -1.95% |
| 2023-08-24 | 23.30 | 23.40 | 22.67 | 23.04 | 20.60 | qfq | 624,540 | 14,348,578 | -0.39% |
| 2023-08-23 | 23.40 | 23.49 | 23.10 | 23.13 | 20.68 | qfq | 600,590 | 14,001,918 | -0.77% |
| 2023-08-22 | 23.75 | 23.86 | 22.90 | 23.31 | 20.84 | qfq | 883,240 | 20,540,282 | -1.31% |
| 2023-08-21 | 23.89 | 24.01 | 23.60 | 23.62 | 21.12 | qfq | 810,830 | 19,273,250 | -1.13% |
| 2023-08-18 | 23.85 | 24.37 | 23.53 | 23.89 | 21.36 | qfq | 1,063,200 | 25,564,788 | 0.76% |
| 2023-08-17 | 23.00 | 23.75 | 22.78 | 23.71 | 21.20 | qfq | 1,011,890 | 23,621,928 | 2.86% |
| 2023-08-16 | 23.43 | 23.68 | 23.01 | 23.05 | 20.61 | qfq | 887,150 | 20,638,088 | -2.12% |
| 2023-08-15 | 23.51 | 23.58 | 22.92 | 23.55 | 21.05 | qfq | 827,730 | 19,297,441 | 0.30% |
| 2023-08-14 | 23.06 | 23.50 | 22.81 | 23.48 | 20.99 | qfq | 633,110 | 14,665,727 | 1.82% |
| 2023-08-11 | 23.42 | 23.58 | 23.06 | 23.06 | 20.62 | qfq | 542,130 | 12,654,081 | -1.33% |
| 2023-08-10 | 23.00 | 23.60 | 23.00 | 23.37 | 20.89 | qfq | 634,580 | 14,834,070 | 0.95% |
| 2023-08-09 | 23.43 | 23.43 | 22.91 | 23.15 | 20.70 | qfq | 510,560 | 11,860,178 | -0.64% |
| 2023-08-08 | 22.98 | 23.37 | 22.93 | 23.30 | 20.83 | qfq | 641,789 | 14,890,741 | 1.26% |
| 2023-08-07 | 23.56 | 23.56 | 22.82 | 23.01 | 20.57 | qfq | 905,180 | 20,846,205 | -1.79% |
| 2023-08-04 | 23.99 | 24.07 | 23.42 | 23.43 | 20.95 | qfq | 738,745 | 17,484,337 | -1.84% |
| 2023-08-03 | 24.23 | 24.39 | 23.75 | 23.87 | 21.34 | qfq | 790,130 | 18,909,910 | -1.36% |
| 2023-08-02 | 24.25 | 24.48 | 23.97 | 24.20 | 21.63 | qfq | 938,060 | 22,699,450 | -0.12% |
| 2023-08-01 | 24.36 | 25.04 | 24.20 | 24.23 | 21.66 | qfq | 1,588,818 | 39,032,553 | -0.57% |
| 2023-07-31 | 24.23 | 24.55 | 24.14 | 24.37 | 21.79 | qfq | 847,350 | 20,630,958 | 0.62% |
| 2023-07-28 | 24.06 | 24.64 | 23.96 | 24.22 | 21.65 | qfq | 806,750 | 19,549,357 | 0.25% |
| 2023-07-27 | 24.33 | 24.48 | 24.04 | 24.16 | 21.60 | qfq | 826,940 | 20,043,060 | -0.66% |
| 2023-07-26 | 24.25 | 24.63 | 24.20 | 24.32 | 21.74 | qfq | 1,059,968 | 25,802,824 | 0.33% |
| 2023-07-25 | 23.80 | 24.27 | 23.71 | 24.24 | 21.67 | qfq | 1,008,120 | 24,360,050 | 2.24% |
| 2023-07-24 | 23.81 | 23.95 | 23.39 | 23.71 | 21.20 | qfq | 596,520 | 14,125,293 | 0.13% |
| 2023-07-21 | 23.89 | 23.98 | 23.62 | 23.68 | 21.17 | qfq | 537,370 | 12,769,590 | -1.00% |
| 2023-07-20 | 24.30 | 24.30 | 23.86 | 23.92 | 21.38 | qfq | 571,358 | 13,731,457 | -0.87% |
| 2023-07-19 | 24.10 | 24.33 | 23.92 | 24.13 | 21.57 | qfq | 461,870 | 11,142,710 | 0.04% |
| 2023-07-18 | 23.97 | 24.20 | 23.76 | 24.12 | 21.56 | qfq | 545,605 | 13,122,700 | 0.33% |