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
浩通科技301026.SZ
最近收盘价17.012026-07-17
最近交易日2026-07-17
成交量（股）6,816,754
成交额（元）117,897,793
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 | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.3 | — | — | — | 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 | 17.32 | 17.88 | 16.78 | 17.01 | 17.01 | qfq | 6,816,754 | 117,897,793 | -1.73% |
| 2026-07-16 | 16.63 | 17.70 | 16.56 | 17.31 | 17.31 | qfq | 5,891,585 | 101,530,969 | 2.49% |
| 2026-07-15 | 17.30 | 17.33 | 16.74 | 16.89 | 16.89 | qfq | 3,692,436 | 62,864,991 | -1.46% |
| 2026-07-14 | 16.52 | 17.15 | 16.28 | 17.14 | 17.14 | qfq | 4,943,287 | 82,573,403 | 4.07% |
| 2026-07-13 | 17.57 | 17.57 | 16.40 | 16.47 | 16.47 | qfq | 5,997,497 | 101,373,595 | -7.05% |
| 2026-07-10 | 17.59 | 18.18 | 17.40 | 17.72 | 17.72 | qfq | 6,007,761 | 107,569,035 | 0.34% |
| 2026-07-09 | 17.71 | 17.98 | 16.94 | 17.66 | 17.66 | qfq | 5,413,095 | 94,366,805 | -0.84% |
| 2026-07-08 | 18.43 | 18.63 | 17.78 | 17.81 | 17.81 | qfq | 5,968,484 | 107,798,940 | -3.68% |
| 2026-07-07 | 19.66 | 19.72 | 18.44 | 18.49 | 18.49 | qfq | 8,283,824 | 156,928,291 | -6.85% |
| 2026-07-06 | 19.93 | 20.75 | 19.81 | 19.85 | 19.85 | qfq | 9,748,432 | 196,640,613 | -0.40% |
| 2026-07-03 | 20.85 | 20.98 | 19.91 | 19.93 | 19.93 | qfq | 11,073,629 | 225,352,723 | -2.78% |
| 2026-07-02 | 20.16 | 21.28 | 19.83 | 20.50 | 20.50 | qfq | 10,742,642 | 221,508,041 | 1.03% |
| 2026-07-01 | 20.10 | 20.75 | 19.82 | 20.29 | 20.29 | qfq | 8,923,327 | 180,733,552 | 0.35% |
| 2026-06-30 | 20.31 | 20.67 | 19.74 | 20.22 | 20.22 | qfq | 9,046,873 | 181,283,664 | -0.98% |
| 2026-06-29 | 21.36 | 21.97 | 20.36 | 20.42 | 20.42 | qfq | 12,422,718 | 261,222,283 | -4.45% |
| 2026-06-26 | 22.28 | 22.47 | 21.05 | 21.37 | 21.37 | qfq | 9,387,505 | 203,698,724 | -3.87% |
| 2026-06-25 | 22.92 | 23.27 | 22.01 | 22.23 | 22.23 | qfq | 8,076,148 | 180,869,813 | -3.97% |
| 2026-06-24 | 23.50 | 23.95 | 22.80 | 23.15 | 23.15 | qfq | 8,081,041 | 187,005,975 | -2.03% |
| 2026-06-23 | 24.87 | 24.99 | 23.51 | 23.63 | 23.63 | qfq | 12,546,685 | 304,002,072 | -7.55% |
| 2026-06-22 | 23.53 | 25.60 | 23.41 | 25.56 | 25.56 | qfq | 15,062,450 | 374,138,925 | 7.62% |
| 2026-06-18 | 23.80 | 24.68 | 23.56 | 23.75 | 23.75 | qfq | 7,794,447 | 187,001,614 | -1.21% |
| 2026-06-17 | 24.30 | 24.65 | 23.65 | 24.04 | 24.04 | qfq | 8,985,292 | 216,457,643 | -2.47% |
| 2026-06-16 | 23.90 | 24.82 | 23.62 | 24.65 | 24.65 | qfq | 10,195,824 | 248,783,063 | 2.84% |
| 2026-06-15 | 22.67 | 24.00 | 22.50 | 23.97 | 23.97 | qfq | 11,717,468 | 273,267,392 | 8.36% |
| 2026-06-12 | 21.88 | 22.86 | 21.36 | 22.12 | 22.12 | qfq | 9,752,924 | 215,606,232 | 2.45% |
| 2026-06-11 | 20.77 | 21.91 | 20.52 | 21.59 | 21.59 | qfq | 7,805,416 | 167,523,910 | 3.30% |
| 2026-06-10 | 20.97 | 21.09 | 20.48 | 20.90 | 20.90 | qfq | 5,456,654 | 113,230,362 | -1.32% |
| 2026-06-09 | 21.66 | 21.72 | 20.81 | 21.18 | 21.18 | qfq | 5,899,214 | 125,349,634 | -0.42% |
| 2026-06-08 | 22.25 | 22.66 | 21.02 | 21.27 | 21.27 | qfq | 7,738,429 | 168,369,691 | -7.04% |
| 2026-06-05 | 22.83 | 23.58 | 22.00 | 22.88 | 22.88 | qfq | 9,176,144 | 209,236,435 | -0.91% |
| 2026-06-04 | 24.10 | 24.18 | 22.82 | 23.09 | 23.09 | qfq | 10,129,376 | 235,507,857 | -5.64% |
| 2026-06-03 | 22.73 | 24.79 | 22.55 | 24.47 | 24.47 | qfq | 15,557,402 | 376,753,138 | 3.16% |
| 2026-06-02 | 23.69 | 24.13 | 23.10 | 23.72 | 23.72 | qfq | 6,614,067 | 156,623,164 | 0.30% |
| 2026-06-01 | 22.64 | 24.50 | 22.64 | 23.65 | 23.65 | qfq | 9,285,465 | 220,982,660 | 2.60% |
| 2026-05-29 | 24.71 | 24.76 | 22.80 | 23.05 | 23.05 | qfq | 8,300,554 | 194,560,709 | -33.19% |
| 2026-05-28 | 33.61 | 35.08 | 33.03 | 34.50 | 24.36 | qfq | 6,293,838 | 216,309,769 | 1.74% |
| 2026-05-27 | 35.50 | 35.97 | 33.55 | 33.91 | 23.94 | qfq | 7,772,055 | 266,785,661 | -5.67% |
| 2026-05-26 | 34.98 | 36.27 | 34.68 | 35.95 | 25.38 | qfq | 9,394,006 | 333,103,083 | 1.58% |
| 2026-05-25 | 36.81 | 36.84 | 34.21 | 35.39 | 24.99 | qfq | 12,612,147 | 441,090,054 | -0.90% |
| 2026-05-22 | 33.91 | 36.34 | 33.86 | 35.71 | 25.21 | qfq | 11,515,861 | 408,361,319 | 5.49% |
| 2026-05-21 | 33.52 | 36.46 | 33.52 | 33.85 | 23.90 | qfq | 13,961,349 | 488,561,997 | 0.06% |
| 2026-05-20 | 33.03 | 34.17 | 32.30 | 33.83 | 23.88 | qfq | 12,919,474 | 429,748,991 | 2.95% |
| 2026-05-19 | 30.98 | 33.33 | 30.02 | 32.86 | 23.20 | qfq | 14,067,102 | 450,365,700 | 6.03% |
| 2026-05-18 | 30.39 | 31.83 | 29.82 | 30.99 | 21.88 | qfq | 5,105,680 | 156,831,353 | 1.31% |
| 2026-05-15 | 31.01 | 31.40 | 30.23 | 30.59 | 21.60 | qfq | 4,444,818 | 136,694,061 | -1.64% |
| 2026-05-14 | 32.08 | 32.18 | 31.04 | 31.10 | 21.96 | qfq | 5,829,611 | 183,536,669 | -3.30% |
| 2026-05-13 | 31.91 | 32.59 | 31.91 | 32.16 | 22.71 | qfq | 4,742,007 | 153,098,881 | 0.16% |
| 2026-05-12 | 32.80 | 32.82 | 31.96 | 32.11 | 22.67 | qfq | 5,311,669 | 171,518,821 | -0.74% |
| 2026-05-11 | 32.19 | 32.42 | 31.97 | 32.35 | 22.84 | qfq | 5,097,345 | 164,355,421 | 0.43% |
| 2026-05-08 | 31.93 | 32.27 | 31.68 | 32.21 | 22.74 | qfq | 4,694,349 | 150,160,476 | 0.66% |
| 2026-05-07 | 32.31 | 32.56 | 31.86 | 32.00 | 22.59 | qfq | 5,985,601 | 192,006,524 | 0.00% |
| 2026-05-06 | 31.60 | 32.08 | 31.21 | 32.00 | 22.59 | qfq | 7,090,246 | 224,814,955 | 2.83% |
| 2026-04-30 | 31.31 | 31.68 | 31.02 | 31.12 | 21.97 | qfq | 6,318,370 | 197,882,507 | -1.36% |
| 2026-04-29 | 31.30 | 31.78 | 30.30 | 31.55 | 22.27 | qfq | 10,832,959 | 337,687,660 | 1.12% |
| 2026-04-28 | 30.61 | 31.58 | 30.45 | 31.20 | 22.03 | qfq | 5,789,636 | 180,132,028 | 1.20% |
| 2026-04-27 | 30.35 | 31.18 | 30.10 | 30.83 | 21.77 | qfq | 5,165,626 | 158,987,054 | 3.56% |
| 2026-04-24 | 29.94 | 30.00 | 29.26 | 29.77 | 21.02 | qfq | 2,567,844 | 76,140,862 | -0.57% |
| 2026-04-23 | 30.72 | 31.22 | 29.81 | 29.94 | 21.14 | qfq | 3,841,617 | 116,014,415 | -3.51% |
| 2026-04-22 | 30.40 | 31.50 | 30.10 | 31.03 | 21.91 | qfq | 4,805,185 | 148,451,573 | 1.74% |
| 2026-04-21 | 30.30 | 30.69 | 30.15 | 30.50 | 21.53 | qfq | 2,737,926 | 83,319,043 | 0.39% |
| 2026-04-20 | 30.11 | 30.63 | 30.05 | 30.38 | 21.45 | qfq | 3,075,660 | 93,385,454 | 0.10% |
| 2026-04-17 | 29.79 | 30.71 | 29.50 | 30.35 | 21.43 | qfq | 4,007,238 | 121,237,191 | 1.17% |
| 2026-04-16 | 29.05 | 30.28 | 28.98 | 30.00 | 21.18 | qfq | 3,921,299 | 116,327,360 | 3.27% |
| 2026-04-15 | 29.74 | 29.85 | 28.98 | 29.05 | 20.51 | qfq | 2,743,252 | 80,626,184 | -0.92% |
| 2026-04-14 | 29.52 | 29.67 | 28.99 | 29.32 | 20.70 | qfq | 2,474,454 | 72,323,646 | 0.17% |
| 2026-04-13 | 28.96 | 29.36 | 28.90 | 29.27 | 20.66 | qfq | 2,186,212 | 63,688,387 | 0.31% |
| 2026-04-10 | 28.98 | 29.55 | 28.78 | 29.18 | 20.60 | qfq | 3,108,722 | 90,967,025 | 1.28% |
| 2026-04-09 | 28.71 | 28.98 | 28.43 | 28.81 | 20.34 | qfq | 2,665,545 | 76,695,078 | -1.57% |
| 2026-04-08 | 29.00 | 29.34 | 28.56 | 29.27 | 20.66 | qfq | 4,411,263 | 127,768,781 | 5.52% |
| 2026-04-07 | 27.42 | 27.83 | 27.15 | 27.74 | 19.58 | qfq | 1,703,380 | 46,976,397 | 2.06% |
| 2026-04-03 | 27.85 | 27.94 | 26.97 | 27.18 | 19.19 | qfq | 2,195,300 | 59,903,641 | -1.70% |
| 2026-04-02 | 27.91 | 28.09 | 27.41 | 27.65 | 19.52 | qfq | 2,390,307 | 66,304,085 | -1.64% |
| 2026-04-01 | 28.38 | 28.49 | 27.85 | 28.11 | 19.85 | qfq | 2,376,385 | 66,729,913 | 1.48% |
| 2026-03-31 | 28.06 | 28.37 | 27.64 | 27.70 | 19.56 | qfq | 2,763,360 | 77,286,553 | -1.11% |
| 2026-03-30 | 27.68 | 28.10 | 27.00 | 28.01 | 19.78 | qfq | 3,334,858 | 92,655,468 | 0.72% |
| 2026-03-27 | 26.91 | 27.95 | 26.75 | 27.81 | 19.63 | qfq | 3,195,140 | 88,246,795 | 1.87% |
| 2026-03-26 | 27.99 | 28.01 | 27.21 | 27.30 | 19.27 | qfq | 3,256,133 | 89,722,729 | -2.50% |
| 2026-03-25 | 28.28 | 28.68 | 27.86 | 28.00 | 19.77 | qfq | 5,073,828 | 142,555,535 | 1.41% |
| 2026-03-24 | 26.21 | 27.73 | 25.95 | 27.61 | 19.49 | qfq | 7,729,690 | 206,740,256 | 8.27% |
| 2026-03-23 | 26.60 | 26.98 | 25.30 | 25.50 | 18.00 | qfq | 6,500,813 | 169,238,788 | -6.73% |
| 2026-03-20 | 28.50 | 28.83 | 27.34 | 27.34 | 19.30 | qfq | 4,134,300 | 115,828,746 | -3.12% |
| 2026-03-19 | 28.98 | 29.10 | 28.14 | 28.22 | 19.92 | qfq | 4,705,259 | 134,328,862 | -4.79% |
| 2026-03-18 | 29.42 | 29.68 | 28.93 | 29.64 | 20.93 | qfq | 3,514,716 | 102,991,590 | 0.99% |
| 2026-03-17 | 29.93 | 30.32 | 29.30 | 29.35 | 20.72 | qfq | 4,044,345 | 120,599,440 | -1.68% |
| 2026-03-16 | 30.20 | 30.36 | 29.17 | 29.85 | 21.07 | qfq | 5,805,083 | 172,488,016 | -1.97% |
| 2026-03-13 | 30.80 | 31.70 | 30.38 | 30.45 | 21.50 | qfq | 4,864,720 | 150,501,482 | -1.52% |
| 2026-03-12 | 31.63 | 31.74 | 30.75 | 30.92 | 21.83 | qfq | 4,797,977 | 149,670,700 | -2.64% |
| 2026-03-11 | 32.54 | 32.86 | 31.59 | 31.76 | 22.42 | qfq | 5,725,084 | 183,331,807 | -2.16% |
| 2026-03-10 | 32.56 | 32.87 | 32.30 | 32.46 | 22.92 | qfq | 4,760,310 | 154,916,012 | 1.12% |
| 2026-03-09 | 31.81 | 32.38 | 30.85 | 32.10 | 22.66 | qfq | 7,701,749 | 243,020,823 | -2.07% |
| 2026-03-06 | 32.81 | 33.20 | 32.30 | 32.78 | 23.14 | qfq | 5,986,910 | 196,580,473 | -1.56% |
| 2026-03-05 | 34.00 | 34.65 | 33.00 | 33.30 | 23.51 | qfq | 7,423,590 | 250,080,410 | -0.69% |
| 2026-03-04 | 33.64 | 34.76 | 32.73 | 33.53 | 23.67 | qfq | 10,077,930 | 340,034,364 | -1.32% |
| 2026-03-03 | 35.35 | 35.65 | 33.90 | 33.98 | 23.99 | qfq | 11,703,556 | 405,897,921 | -6.34% |
| 2026-03-02 | 37.80 | 37.81 | 35.00 | 36.28 | 25.61 | qfq | 17,591,482 | 631,745,591 | -1.44% |
| 2026-02-27 | 34.32 | 37.14 | 34.29 | 36.81 | 25.99 | qfq | 15,963,772 | 577,586,031 | 6.33% |
| 2026-02-26 | 34.80 | 35.33 | 34.45 | 34.62 | 24.44 | qfq | 8,564,716 | 297,704,766 | -0.94% |
| 2026-02-25 | 34.12 | 35.48 | 33.74 | 34.95 | 24.67 | qfq | 11,745,136 | 409,247,529 | 3.40% |
| 2026-02-24 | 33.56 | 34.45 | 33.17 | 33.80 | 23.86 | qfq | 9,461,291 | 319,930,267 | 4.26% |
| 2026-02-13 | 33.24 | 33.55 | 32.41 | 32.42 | 22.89 | qfq | 8,335,840 | 273,701,538 | -3.71% |
| 2026-02-12 | 33.20 | 34.75 | 32.80 | 33.67 | 23.77 | qfq | 14,021,527 | 476,594,294 | -0.88% |
| 2026-02-11 | 31.10 | 35.48 | 30.85 | 33.97 | 23.98 | qfq | 21,196,624 | 726,531,498 | 9.47% |
| 2026-02-10 | 31.62 | 31.75 | 30.91 | 31.03 | 21.91 | qfq | 4,397,470 | 137,466,127 | -2.02% |
| 2026-02-09 | 31.65 | 31.99 | 31.33 | 31.67 | 22.36 | qfq | 5,231,360 | 165,777,562 | 2.33% |
| 2026-02-06 | 30.01 | 31.50 | 29.68 | 30.95 | 21.85 | qfq | 6,075,483 | 187,494,571 | 0.29% |
| 2026-02-05 | 31.21 | 31.45 | 30.34 | 30.86 | 21.79 | qfq | 8,028,539 | 247,385,393 | -3.65% |
| 2026-02-04 | 32.89 | 32.99 | 31.41 | 32.03 | 22.61 | qfq | 7,220,100 | 231,049,120 | -0.59% |
| 2026-02-03 | 32.00 | 32.39 | 31.00 | 32.22 | 22.75 | qfq | 9,928,733 | 316,622,026 | 3.43% |
| 2026-02-02 | 32.27 | 32.88 | 31.10 | 31.15 | 21.99 | qfq | 14,248,148 | 455,357,579 | -7.43% |
| 2026-01-30 | 34.65 | 34.84 | 32.31 | 33.65 | 23.76 | qfq | 21,331,790 | 714,386,689 | -11.21% |
| 2026-01-29 | 39.01 | 41.92 | 36.90 | 37.90 | 26.76 | qfq | 28,548,611 | 1,107,090,528 | -3.81% |
| 2026-01-28 | 34.45 | 40.00 | 33.84 | 39.40 | 27.82 | qfq | 30,122,736 | 1,119,349,036 | 16.02% |
| 2026-01-27 | 33.74 | 34.76 | 33.20 | 33.96 | 23.98 | qfq | 16,530,710 | 559,136,253 | -4.90% |
| 2026-01-26 | 35.23 | 37.20 | 35.02 | 35.71 | 25.21 | qfq | 22,861,154 | 820,766,850 | 4.42% |
| 2026-01-23 | 33.94 | 35.26 | 33.30 | 34.20 | 24.15 | qfq | 18,756,709 | 641,387,527 | 3.54% |
| 2026-01-22 | 33.10 | 33.50 | 32.23 | 33.03 | 23.32 | qfq | 14,728,125 | 482,276,975 | -3.93% |
| 2026-01-21 | 32.01 | 34.58 | 31.56 | 34.38 | 24.27 | qfq | 17,928,322 | 593,142,323 | 9.70% |
| 2026-01-20 | 32.34 | 32.47 | 30.48 | 31.34 | 22.13 | qfq | 7,101,851 | 221,027,833 | -2.52% |
| 2026-01-19 | 31.37 | 32.69 | 30.77 | 32.15 | 22.70 | qfq | 6,872,547 | 218,008,661 | 2.49% |
| 2026-01-16 | 32.00 | 32.58 | 31.26 | 31.37 | 22.15 | qfq | 6,483,680 | 205,782,531 | -1.72% |
| 2026-01-15 | 31.50 | 32.68 | 31.50 | 31.92 | 22.54 | qfq | 7,824,280 | 251,246,385 | 0.28% |
| 2026-01-14 | 32.22 | 32.78 | 31.30 | 31.83 | 22.47 | qfq | 8,280,793 | 264,906,050 | -0.53% |
| 2026-01-13 | 32.75 | 32.86 | 31.75 | 32.00 | 22.59 | qfq | 8,045,116 | 260,045,043 | -2.08% |
| 2026-01-12 | 33.72 | 33.90 | 32.28 | 32.68 | 23.07 | qfq | 10,345,565 | 337,664,637 | -1.27% |
| 2026-01-09 | 30.84 | 33.50 | 30.72 | 33.10 | 23.37 | qfq | 14,738,989 | 476,598,927 | 6.88% |
| 2026-01-08 | 31.70 | 31.84 | 30.64 | 30.97 | 21.86 | qfq | 9,420,018 | 293,944,650 | -3.28% |
| 2026-01-07 | 33.19 | 33.76 | 31.72 | 32.02 | 22.61 | qfq | 15,767,691 | 513,217,646 | -1.48% |
| 2026-01-06 | 29.38 | 33.12 | 29.38 | 32.50 | 22.95 | qfq | 20,883,047 | 665,609,951 | 12.03% |
| 2026-01-05 | 29.00 | 29.55 | 28.51 | 29.01 | 20.48 | qfq | 7,599,697 | 219,896,147 | 2.36% |
| 2025-12-31 | 28.66 | 28.85 | 28.22 | 28.34 | 20.01 | qfq | 5,826,784 | 166,051,569 | -0.94% |
| 2025-12-30 | 28.62 | 28.97 | 28.08 | 28.61 | 20.20 | qfq | 9,939,554 | 283,648,980 | -3.90% |
| 2025-12-29 | 30.80 | 31.07 | 29.70 | 29.77 | 21.02 | qfq | 12,525,775 | 377,974,341 | -2.90% |
| 2025-12-26 | 31.60 | 31.88 | 30.40 | 30.66 | 21.65 | qfq | 14,988,079 | 462,775,906 | 0.72% |
| 2025-12-25 | 30.66 | 30.96 | 29.89 | 30.44 | 21.49 | qfq | 18,241,239 | 551,911,262 | -6.77% |
| 2025-12-24 | 31.59 | 33.26 | 31.22 | 32.65 | 23.05 | qfq | 21,035,589 | 676,009,611 | 7.47% |
| 2025-12-23 | 29.38 | 31.60 | 29.00 | 30.38 | 21.45 | qfq | 19,336,637 | 584,942,015 | 5.67% |
| 2025-12-22 | 27.80 | 29.15 | 27.78 | 28.75 | 20.30 | qfq | 11,279,999 | 322,244,985 | 5.97% |
| 2025-12-19 | 27.11 | 27.40 | 26.71 | 27.13 | 19.15 | qfq | 6,725,562 | 181,618,827 | -0.80% |
| 2025-12-18 | 27.49 | 28.47 | 27.12 | 27.35 | 19.31 | qfq | 10,262,619 | 284,214,359 | 1.30% |
| 2025-12-17 | 26.55 | 27.13 | 26.36 | 27.00 | 19.06 | qfq | 9,897,528 | 265,151,782 | 3.89% |
| 2025-12-16 | 26.31 | 27.10 | 25.89 | 25.99 | 18.35 | qfq | 9,955,103 | 264,469,193 | 0.46% |
| 2025-12-15 | 24.78 | 26.69 | 24.51 | 25.87 | 18.26 | qfq | 7,222,718 | 185,311,412 | 4.57% |
| 2025-12-12 | 24.86 | 25.19 | 24.72 | 24.74 | 17.47 | qfq | 2,111,940 | 52,546,119 | 0.53% |
| 2025-12-11 | 25.20 | 25.28 | 24.60 | 24.61 | 17.37 | qfq | 2,338,840 | 58,087,574 | -1.95% |
| 2025-12-10 | 25.10 | 25.35 | 24.98 | 25.10 | 17.72 | qfq | 1,735,693 | 43,620,789 | 0.04% |
| 2025-12-09 | 25.43 | 25.55 | 25.07 | 25.09 | 17.71 | qfq | 2,462,166 | 62,323,255 | -1.80% |
| 2025-12-08 | 25.50 | 25.65 | 25.30 | 25.55 | 18.04 | qfq | 2,693,316 | 68,610,057 | 0.31% |
| 2025-12-05 | 24.78 | 25.50 | 24.75 | 25.47 | 17.98 | qfq | 2,681,660 | 67,732,295 | 2.62% |
| 2025-12-04 | 25.37 | 25.54 | 24.82 | 24.82 | 17.52 | qfq | 2,591,009 | 65,048,410 | -2.01% |
| 2025-12-03 | 25.30 | 25.54 | 25.11 | 25.33 | 17.88 | qfq | 3,052,540 | 77,240,359 | 0.24% |
| 2025-12-02 | 25.86 | 25.86 | 25.27 | 25.27 | 17.84 | qfq | 3,286,390 | 83,761,857 | -2.43% |
| 2025-12-01 | 26.01 | 26.79 | 25.69 | 25.90 | 18.29 | qfq | 6,410,861 | 167,458,130 | 2.66% |
| 2025-11-28 | 25.25 | 25.45 | 24.89 | 25.23 | 17.81 | qfq | 4,495,183 | 113,025,961 | 0.00% |
| 2025-11-27 | 26.75 | 27.00 | 25.15 | 25.23 | 17.81 | qfq | 9,127,164 | 236,570,724 | 0.92% |
| 2025-11-26 | 25.61 | 25.68 | 24.94 | 25.00 | 17.65 | qfq | 1,587,300 | 40,122,394 | -1.57% |
| 2025-11-25 | 25.37 | 25.65 | 25.22 | 25.40 | 17.93 | qfq | 2,023,308 | 51,436,403 | 0.75% |
| 2025-11-24 | 24.65 | 25.29 | 24.53 | 25.21 | 17.80 | qfq | 2,725,440 | 67,968,610 | 2.44% |
| 2025-11-21 | 25.97 | 26.14 | 24.45 | 24.61 | 17.37 | qfq | 4,173,300 | 104,584,404 | -6.18% |
| 2025-11-20 | 25.71 | 26.40 | 25.70 | 26.23 | 18.52 | qfq | 3,779,067 | 98,796,529 | 2.06% |
| 2025-11-19 | 25.96 | 26.30 | 25.53 | 25.70 | 18.14 | qfq | 3,048,726 | 78,519,514 | -1.46% |
| 2025-11-18 | 26.34 | 26.58 | 25.83 | 26.08 | 18.41 | qfq | 3,543,156 | 92,451,399 | -1.40% |
| 2025-11-17 | 26.94 | 27.11 | 26.36 | 26.45 | 18.67 | qfq | 3,996,458 | 106,260,658 | -2.33% |
| 2025-11-14 | 26.52 | 27.61 | 26.45 | 27.08 | 19.12 | qfq | 8,547,470 | 233,108,743 | 1.12% |
| 2025-11-13 | 26.70 | 27.09 | 26.57 | 26.78 | 18.91 | qfq | 4,102,028 | 109,917,365 | 1.13% |
| 2025-11-12 | 26.56 | 26.92 | 26.34 | 26.48 | 18.69 | qfq | 2,972,410 | 79,004,331 | -0.60% |
| 2025-11-11 | 26.99 | 27.02 | 26.57 | 26.64 | 18.81 | qfq | 3,226,980 | 86,336,897 | -0.56% |
| 2025-11-10 | 26.98 | 27.25 | 26.67 | 26.79 | 18.91 | qfq | 2,368,052 | 63,661,067 | 0.41% |
| 2025-11-07 | 26.99 | 26.99 | 26.66 | 26.68 | 18.84 | qfq | 1,751,720 | 46,949,541 | -1.04% |
| 2025-11-06 | 26.62 | 26.97 | 26.52 | 26.96 | 19.03 | qfq | 2,583,800 | 69,184,507 | 1.58% |
| 2025-11-05 | 26.01 | 26.65 | 25.92 | 26.54 | 18.74 | qfq | 2,598,020 | 68,553,782 | 1.03% |
| 2025-11-04 | 26.68 | 26.75 | 26.15 | 26.27 | 18.55 | qfq | 2,395,180 | 63,131,571 | -1.87% |
| 2025-11-03 | 26.88 | 27.16 | 26.20 | 26.77 | 18.90 | qfq | 3,054,767 | 81,015,916 | -0.41% |
| 2025-10-31 | 26.79 | 27.27 | 26.79 | 26.88 | 18.98 | qfq | 3,592,020 | 96,904,535 | 0.67% |
| 2025-10-30 | 27.11 | 27.12 | 26.53 | 26.70 | 18.85 | qfq | 3,910,060 | 105,000,702 | -1.58% |
| 2025-10-29 | 26.70 | 27.14 | 26.48 | 27.13 | 19.15 | qfq | 3,083,800 | 82,601,197 | 1.99% |
| 2025-10-28 | 26.86 | 27.10 | 26.47 | 26.60 | 18.78 | qfq | 4,156,200 | 111,286,799 | -1.52% |
| 2025-10-27 | 27.23 | 27.50 | 26.84 | 27.01 | 19.07 | qfq | 5,680,348 | 154,415,799 | -0.41% |
| 2025-10-24 | 27.40 | 27.52 | 27.01 | 27.12 | 19.15 | qfq | 2,999,585 | 81,518,589 | -0.11% |
| 2025-10-23 | 27.19 | 27.57 | 26.41 | 27.15 | 19.17 | qfq | 4,012,458 | 107,726,477 | -0.84% |
| 2025-10-22 | 27.09 | 27.55 | 27.01 | 27.38 | 19.33 | qfq | 3,075,498 | 83,961,632 | -0.87% |
| 2025-10-21 | 28.22 | 28.50 | 27.51 | 27.62 | 19.50 | qfq | 5,297,460 | 147,132,107 | -1.11% |
| 2025-10-20 | 27.91 | 28.35 | 27.58 | 27.93 | 19.72 | qfq | 4,252,110 | 118,802,541 | -1.76% |
| 2025-10-17 | 28.89 | 29.80 | 28.41 | 28.43 | 20.07 | qfq | 4,576,171 | 132,554,651 | -0.21% |
| 2025-10-16 | 29.20 | 29.60 | 28.36 | 28.49 | 20.11 | qfq | 4,486,300 | 129,763,482 | -3.65% |
| 2025-10-15 | 30.50 | 30.50 | 29.30 | 29.57 | 20.88 | qfq | 4,750,022 | 140,928,261 | -1.07% |
| 2025-10-14 | 31.44 | 31.80 | 29.55 | 29.89 | 21.10 | qfq | 7,798,203 | 240,528,637 | -3.14% |
| 2025-10-13 | 29.31 | 30.97 | 29.01 | 30.86 | 21.79 | qfq | 4,956,792 | 149,916,060 | 1.58% |
| 2025-10-10 | 30.75 | 30.87 | 30.10 | 30.38 | 21.45 | qfq | 5,375,580 | 163,901,603 | -1.68% |
| 2025-10-09 | 30.33 | 31.20 | 30.01 | 30.90 | 21.82 | qfq | 8,344,167 | 255,673,120 | 4.78% |
| 2025-09-30 | 29.69 | 30.21 | 29.46 | 29.49 | 20.82 | qfq | 4,814,770 | 143,904,588 | -0.41% |
| 2025-09-29 | 29.85 | 30.15 | 28.86 | 29.61 | 20.90 | qfq | 4,902,114 | 144,681,128 | 2.42% |
| 2025-09-26 | 29.60 | 29.74 | 28.73 | 28.91 | 20.41 | qfq | 4,433,021 | 129,710,482 | 1.58% |
| 2025-09-25 | 28.96 | 29.44 | 28.40 | 28.46 | 20.09 | qfq | 3,177,880 | 91,154,500 | -1.96% |
| 2025-09-24 | 28.18 | 29.04 | 27.88 | 29.03 | 20.50 | qfq | 3,866,195 | 110,675,753 | 4.76% |
| 2025-09-23 | 28.69 | 28.73 | 27.07 | 27.71 | 19.56 | qfq | 3,647,860 | 100,788,780 | -3.62% |
| 2025-09-22 | 28.78 | 28.99 | 28.21 | 28.75 | 20.30 | qfq | 2,310,969 | 65,861,625 | 0.52% |
| 2025-09-19 | 28.88 | 29.00 | 28.49 | 28.60 | 20.19 | qfq | 2,555,956 | 73,315,908 | -1.00% |
| 2025-09-18 | 29.73 | 29.73 | 28.50 | 28.89 | 20.40 | qfq | 4,894,027 | 142,481,046 | -3.70% |
| 2025-09-17 | 29.94 | 30.19 | 29.67 | 30.00 | 21.18 | qfq | 3,565,715 | 106,623,402 | -0.79% |
| 2025-09-16 | 30.05 | 30.36 | 29.31 | 30.24 | 21.35 | qfq | 4,889,413 | 145,798,605 | 0.87% |
| 2025-09-15 | 30.50 | 30.67 | 29.91 | 29.98 | 21.17 | qfq | 4,678,274 | 140,948,635 | -2.38% |
| 2025-09-12 | 30.85 | 31.87 | 30.47 | 30.71 | 21.68 | qfq | 8,160,310 | 253,454,520 | -1.92% |
| 2025-09-11 | 30.50 | 31.32 | 30.16 | 31.31 | 22.10 | qfq | 8,463,741 | 260,310,791 | 4.05% |
| 2025-09-10 | 30.10 | 30.43 | 29.56 | 30.09 | 21.24 | qfq | 5,013,502 | 150,279,018 | -1.34% |
| 2025-09-09 | 29.78 | 31.98 | 29.40 | 30.50 | 21.53 | qfq | 9,293,706 | 285,895,536 | 2.45% |
| 2025-09-08 | 29.60 | 30.07 | 29.35 | 29.77 | 21.02 | qfq | 3,631,287 | 107,737,756 | 1.64% |
| 2025-09-05 | 28.60 | 29.38 | 28.51 | 29.29 | 20.68 | qfq | 3,328,280 | 96,415,509 | 2.38% |
| 2025-09-04 | 29.13 | 29.75 | 28.17 | 28.61 | 20.20 | qfq | 4,643,760 | 134,216,103 | -0.97% |
| 2025-09-03 | 30.93 | 31.24 | 28.85 | 28.89 | 20.40 | qfq | 6,768,128 | 201,376,132 | -5.09% |
| 2025-09-02 | 32.07 | 32.50 | 30.30 | 30.44 | 21.49 | qfq | 9,115,500 | 283,588,278 | -2.25% |
| 2025-09-01 | 30.20 | 31.45 | 29.78 | 31.14 | 21.98 | qfq | 8,093,584 | 249,908,673 | 3.11% |
| 2025-08-29 | 29.95 | 30.55 | 29.51 | 30.20 | 21.32 | qfq | 7,705,026 | 230,840,671 | -2.20% |
| 2025-08-28 | 30.02 | 31.45 | 30.00 | 30.88 | 21.80 | qfq | 6,650,220 | 203,900,483 | 2.08% |
| 2025-08-27 | 31.24 | 31.50 | 30.23 | 30.25 | 21.36 | qfq | 7,798,440 | 239,986,754 | -2.95% |
| 2025-08-26 | 31.21 | 32.38 | 30.56 | 31.17 | 22.01 | qfq | 10,627,469 | 331,271,273 | -2.07% |
| 2025-08-25 | 30.52 | 31.90 | 30.11 | 31.83 | 22.47 | qfq | 14,184,371 | 440,066,524 | 5.64% |
| 2025-08-22 | 31.10 | 31.36 | 30.00 | 30.13 | 21.27 | qfq | 9,762,800 | 297,330,823 | -2.02% |
| 2025-08-21 | 30.53 | 31.63 | 30.46 | 30.75 | 21.71 | qfq | 13,721,633 | 423,324,628 | -1.91% |
| 2025-08-20 | 28.11 | 33.90 | 28.01 | 31.35 | 22.13 | qfq | 21,310,155 | 675,757,044 | 10.97% |
| 2025-08-19 | 27.42 | 28.32 | 27.31 | 28.25 | 19.94 | qfq | 5,546,440 | 155,070,952 | 3.03% |
| 2025-08-18 | 27.40 | 27.64 | 27.09 | 27.42 | 19.36 | qfq | 3,255,464 | 89,161,005 | 0.44% |
| 2025-08-15 | 27.00 | 27.45 | 26.93 | 27.30 | 19.27 | qfq | 2,605,030 | 71,087,996 | 1.11% |
| 2025-08-14 | 28.00 | 28.00 | 27.00 | 27.00 | 19.06 | qfq | 3,615,776 | 99,334,077 | -2.95% |
| 2025-08-13 | 27.95 | 28.06 | 27.50 | 27.82 | 19.64 | qfq | 3,672,820 | 102,025,136 | -0.93% |
| 2025-08-12 | 27.70 | 28.16 | 26.88 | 28.08 | 19.82 | qfq | 7,226,490 | 197,922,829 | -0.07% |
| 2025-08-11 | 28.07 | 28.22 | 27.55 | 28.10 | 19.84 | qfq | 3,954,840 | 110,716,497 | -0.28% |
| 2025-08-08 | 27.33 | 28.35 | 27.08 | 28.18 | 19.90 | qfq | 6,704,660 | 186,432,439 | 2.92% |
| 2025-08-07 | 27.39 | 27.49 | 26.91 | 27.38 | 19.33 | qfq | 3,680,840 | 100,259,453 | 0.00% |
| 2025-08-06 | 27.15 | 27.43 | 27.05 | 27.38 | 19.33 | qfq | 2,558,940 | 69,876,965 | 0.70% |
| 2025-08-05 | 27.15 | 27.40 | 27.01 | 27.19 | 19.20 | qfq | 2,683,720 | 72,856,761 | 0.33% |
| 2025-08-04 | 26.72 | 27.10 | 26.65 | 27.10 | 19.13 | qfq | 2,487,120 | 66,878,886 | 1.57% |
| 2025-08-01 | 26.47 | 26.73 | 26.25 | 26.68 | 18.84 | qfq | 2,135,475 | 56,720,624 | 0.79% |
| 2025-07-31 | 26.58 | 26.85 | 26.33 | 26.47 | 18.69 | qfq | 3,433,415 | 91,235,421 | -2.40% |
| 2025-07-30 | 27.29 | 27.49 | 26.77 | 27.12 | 19.15 | qfq | 2,725,220 | 73,784,319 | -0.73% |
| 2025-07-29 | 27.43 | 27.51 | 27.02 | 27.32 | 19.29 | qfq | 3,855,200 | 104,987,865 | -1.01% |
| 2025-07-28 | 27.51 | 27.70 | 27.39 | 27.60 | 19.49 | qfq | 3,105,040 | 85,522,616 | -0.18% |
| 2025-07-25 | 27.84 | 28.03 | 27.47 | 27.65 | 19.52 | qfq | 4,152,840 | 114,884,356 | -0.72% |
| 2025-07-24 | 27.67 | 28.44 | 27.66 | 27.85 | 19.66 | qfq | 6,333,880 | 177,196,761 | -0.57% |
| 2025-07-23 | 27.81 | 28.59 | 27.43 | 28.01 | 19.78 | qfq | 7,557,764 | 211,295,062 | -0.85% |
| 2025-07-22 | 28.90 | 28.91 | 27.90 | 28.25 | 19.94 | qfq | 8,319,950 | 235,777,501 | 1.04% |
| 2025-07-21 | 28.62 | 28.72 | 27.74 | 27.96 | 19.74 | qfq | 11,543,123 | 323,331,202 | -2.98% |
| 2025-07-18 | 27.35 | 29.83 | 26.95 | 28.82 | 20.35 | qfq | 18,012,133 | 509,530,741 | 9.58% |
| 2025-07-17 | 26.17 | 26.37 | 26.02 | 26.30 | 18.57 | qfq | 2,915,404 | 76,365,827 | 0.34% |
| 2025-07-16 | 26.06 | 26.65 | 25.81 | 26.21 | 18.50 | qfq | 3,408,838 | 89,201,904 | -0.19% |
| 2025-07-15 | 26.31 | 27.06 | 26.08 | 26.26 | 18.54 | qfq | 6,256,200 | 165,832,414 | -2.70% |
| 2025-07-14 | 26.50 | 27.48 | 26.25 | 26.99 | 19.06 | qfq | 9,167,651 | 245,975,813 | 3.97% |
| 2025-07-11 | 25.26 | 26.44 | 25.18 | 25.96 | 18.33 | qfq | 7,654,060 | 196,983,852 | 3.84% |
| 2025-07-10 | 25.33 | 25.40 | 24.91 | 25.00 | 17.65 | qfq | 2,892,160 | 72,478,431 | -1.19% |
| 2025-07-09 | 25.65 | 25.81 | 25.16 | 25.30 | 17.86 | qfq | 3,517,400 | 89,284,892 | -1.36% |
| 2025-07-08 | 25.48 | 25.85 | 25.41 | 25.65 | 18.11 | qfq | 3,429,080 | 88,012,600 | 0.67% |
| 2025-07-07 | 25.12 | 25.60 | 25.12 | 25.48 | 17.99 | qfq | 2,746,180 | 69,735,604 | 0.08% |
| 2025-07-04 | 26.00 | 26.05 | 25.22 | 25.46 | 17.97 | qfq | 7,142,338 | 182,900,778 | -3.27% |
| 2025-07-03 | 27.40 | 27.44 | 26.27 | 26.32 | 18.58 | qfq | 7,322,363 | 195,772,665 | 0.73% |
| 2025-07-02 | 26.20 | 26.45 | 25.95 | 26.13 | 18.45 | qfq | 3,308,316 | 86,553,477 | -1.25% |
| 2025-07-01 | 26.93 | 27.02 | 25.80 | 26.46 | 18.68 | qfq | 7,822,288 | 205,269,122 | -1.93% |
| 2025-06-30 | 26.66 | 27.26 | 26.21 | 26.98 | 19.05 | qfq | 8,643,014 | 230,844,660 | -2.28% |
| 2025-06-27 | 28.65 | 29.29 | 27.50 | 27.61 | 19.49 | qfq | 11,401,272 | 324,072,282 | -1.32% |
| 2025-06-26 | 28.85 | 28.85 | 27.32 | 27.98 | 19.75 | qfq | 11,299,688 | 316,960,533 | 2.49% |
| 2025-06-25 | 26.22 | 27.80 | 26.20 | 27.30 | 19.27 | qfq | 11,852,262 | 322,070,044 | 5.49% |
| 2025-06-24 | 26.01 | 26.40 | 25.65 | 25.88 | 18.27 | qfq | 5,408,935 | 140,686,246 | 0.50% |
| 2025-06-23 | 25.45 | 25.98 | 25.06 | 25.75 | 18.18 | qfq | 5,030,675 | 128,441,634 | -0.54% |
| 2025-06-20 | 25.50 | 26.47 | 25.50 | 25.89 | 18.28 | qfq | 6,495,120 | 168,198,447 | -0.54% |
| 2025-06-19 | 27.79 | 28.20 | 25.81 | 26.03 | 18.38 | qfq | 11,486,696 | 312,637,531 | -1.29% |
| 2025-06-18 | 26.18 | 27.15 | 25.30 | 26.37 | 18.62 | qfq | 8,818,476 | 231,346,483 | 1.42% |
| 2025-06-17 | 26.35 | 26.69 | 25.28 | 26.00 | 18.36 | qfq | 8,930,420 | 230,426,428 | -2.48% |
| 2025-06-16 | 25.98 | 26.77 | 25.62 | 26.66 | 18.82 | qfq | 9,412,280 | 246,532,966 | 0.23% |
| 2025-06-13 | 28.70 | 28.99 | 26.52 | 26.60 | 18.78 | qfq | 13,362,780 | 367,909,629 | -7.32% |
| 2025-06-12 | 28.00 | 28.98 | 27.28 | 28.70 | 20.26 | qfq | 16,295,350 | 454,532,694 | 0.38% |
| 2025-06-11 | 26.17 | 29.68 | 26.08 | 28.59 | 20.18 | qfq | 20,335,050 | 575,275,809 | 8.91% |
| 2025-06-10 | 26.70 | 27.35 | 26.14 | 26.25 | 18.53 | qfq | 14,085,470 | 374,015,768 | -4.27% |
| 2025-06-09 | 24.99 | 28.30 | 24.40 | 27.42 | 19.36 | qfq | 21,894,442 | 573,624,090 | 7.74% |
| 2025-06-06 | 24.31 | 26.98 | 24.12 | 25.45 | 17.97 | qfq | 18,468,724 | 467,980,613 | 11.72% |
| 2025-06-05 | 23.45 | 23.89 | 22.51 | 22.78 | 16.08 | qfq | 5,263,394 | 121,787,301 | -2.73% |
| 2025-06-04 | 23.08 | 23.78 | 23.07 | 23.42 | 16.53 | qfq | 5,067,560 | 118,705,939 | -28.20% |
| 2025-06-03 | 32.74 | 32.89 | 31.97 | 32.62 | 16.29 | qfq | 2,994,100 | 97,351,978 | 0.18% |
| 2025-05-30 | 32.80 | 33.43 | 32.35 | 32.56 | 16.26 | qfq | 3,573,539 | 117,217,026 | -1.45% |
| 2025-05-29 | 33.18 | 33.30 | 32.32 | 33.04 | 16.50 | qfq | 4,751,300 | 156,174,591 | -1.40% |
| 2025-05-28 | 33.05 | 33.51 | 32.23 | 33.51 | 16.73 | qfq | 5,434,600 | 178,764,721 | -0.71% |
| 2025-05-27 | 34.10 | 34.59 | 32.94 | 33.75 | 16.85 | qfq | 7,447,461 | 249,421,055 | -3.57% |
| 2025-05-26 | 32.86 | 35.23 | 32.41 | 35.00 | 17.48 | qfq | 10,110,368 | 345,189,633 | 6.87% |
| 2025-05-23 | 31.25 | 33.65 | 31.25 | 32.75 | 16.36 | qfq | 7,601,826 | 247,849,300 | 3.97% |
| 2025-05-22 | 31.19 | 32.16 | 31.12 | 31.50 | 15.73 | qfq | 3,074,900 | 97,134,726 | 0.99% |
| 2025-05-21 | 31.29 | 31.60 | 30.97 | 31.19 | 15.58 | qfq | 2,061,021 | 64,359,210 | 0.19% |
| 2025-05-20 | 31.10 | 31.21 | 30.74 | 31.13 | 15.55 | qfq | 1,945,500 | 60,271,034 | 0.03% |
| 2025-05-19 | 30.50 | 31.20 | 30.22 | 31.12 | 15.54 | qfq | 2,726,800 | 84,192,903 | 1.63% |
| 2025-05-16 | 29.68 | 31.21 | 29.60 | 30.62 | 15.29 | qfq | 3,048,900 | 93,305,705 | 2.79% |
| 2025-05-15 | 29.79 | 29.98 | 29.53 | 29.79 | 14.88 | qfq | 791,299 | 23,551,089 | -0.23% |
| 2025-05-14 | 29.62 | 30.07 | 29.62 | 29.86 | 14.91 | qfq | 976,637 | 29,176,295 | 0.13% |
| 2025-05-13 | 30.41 | 30.41 | 29.81 | 29.82 | 14.89 | qfq | 1,261,900 | 37,828,167 | -1.29% |
| 2025-05-12 | 30.08 | 30.36 | 29.90 | 30.21 | 15.09 | qfq | 1,397,250 | 42,133,115 | 0.37% |
| 2025-05-09 | 30.50 | 30.50 | 30.05 | 30.10 | 15.03 | qfq | 1,273,800 | 38,526,801 | -1.28% |
| 2025-05-08 | 30.43 | 30.60 | 30.15 | 30.49 | 15.23 | qfq | 1,773,000 | 53,937,080 | 0.30% |
| 2025-05-07 | 30.39 | 30.65 | 30.00 | 30.40 | 15.18 | qfq | 2,542,200 | 77,003,659 | 0.36% |
| 2025-05-06 | 29.77 | 30.29 | 29.77 | 30.29 | 15.13 | qfq | 2,192,800 | 65,978,915 | 1.75% |
| 2025-04-30 | 30.28 | 30.28 | 29.56 | 29.77 | 14.87 | qfq | 1,398,100 | 41,656,302 | -0.73% |
| 2025-04-29 | 29.56 | 30.30 | 29.21 | 29.99 | 14.98 | qfq | 2,466,740 | 73,828,752 | 1.80% |
| 2025-04-28 | 29.25 | 29.77 | 28.85 | 29.46 | 14.71 | qfq | 1,832,100 | 53,837,857 | 1.66% |
| 2025-04-25 | 29.00 | 29.19 | 28.70 | 28.98 | 14.47 | qfq | 852,550 | 24,634,792 | 0.07% |
| 2025-04-24 | 29.08 | 29.33 | 28.60 | 28.96 | 14.46 | qfq | 1,083,600 | 31,305,469 | -0.38% |
| 2025-04-23 | 29.44 | 29.62 | 28.91 | 29.07 | 14.52 | qfq | 2,601,200 | 76,063,427 | -2.61% |
| 2025-04-22 | 29.28 | 30.50 | 28.80 | 29.85 | 14.91 | qfq | 3,408,100 | 101,204,193 | 2.82% |
| 2025-04-21 | 28.51 | 29.20 | 28.16 | 29.03 | 14.50 | qfq | 2,079,900 | 59,770,597 | 2.98% |
| 2025-04-18 | 27.99 | 28.38 | 27.80 | 28.19 | 14.08 | qfq | 1,045,700 | 29,339,735 | -0.25% |
| 2025-04-17 | 28.30 | 28.80 | 28.22 | 28.26 | 14.11 | qfq | 1,489,000 | 42,335,888 | -0.04% |
| 2025-04-16 | 28.39 | 28.77 | 27.80 | 28.27 | 14.12 | qfq | 1,787,500 | 50,380,851 | 0.35% |
| 2025-04-15 | 28.21 | 28.69 | 28.06 | 28.17 | 14.07 | qfq | 1,125,640 | 31,821,822 | -0.74% |
| 2025-04-14 | 28.17 | 28.72 | 27.99 | 28.38 | 14.17 | qfq | 1,495,000 | 42,547,791 | 1.36% |
| 2025-04-11 | 27.82 | 28.60 | 27.39 | 28.00 | 13.98 | qfq | 1,982,900 | 56,009,236 | 1.67% |
| 2025-04-10 | 27.60 | 28.20 | 27.41 | 27.54 | 13.75 | qfq | 2,289,973 | 63,718,512 | 2.53% |
| 2025-04-09 | 26.36 | 27.18 | 24.50 | 26.86 | 13.41 | qfq | 2,303,939 | 60,165,623 | 0.22% |
| 2025-04-08 | 26.27 | 27.34 | 26.15 | 26.80 | 13.38 | qfq | 2,326,540 | 61,985,349 | 3.32% |
| 2025-04-07 | 29.20 | 29.68 | 25.80 | 25.94 | 12.95 | qfq | 4,040,500 | 111,885,372 | -15.92% |
| 2025-04-03 | 30.30 | 31.20 | 30.30 | 30.85 | 15.41 | qfq | 2,703,900 | 83,016,149 | 0.98% |
| 2025-04-02 | 30.70 | 30.79 | 30.35 | 30.55 | 15.26 | qfq | 1,422,500 | 43,459,351 | -0.78% |
| 2025-04-01 | 29.96 | 31.10 | 29.71 | 30.79 | 15.38 | qfq | 4,391,280 | 134,234,580 | 3.50% |
| 2025-03-31 | 29.29 | 29.75 | 28.90 | 29.75 | 14.86 | qfq | 1,601,100 | 46,894,861 | 0.13% |
| 2025-03-28 | 30.05 | 30.46 | 29.39 | 29.71 | 14.84 | qfq | 1,870,400 | 55,677,997 | -0.03% |
| 2025-03-27 | 30.03 | 30.49 | 29.50 | 29.72 | 14.84 | qfq | 1,929,800 | 57,608,325 | -2.24% |
| 2025-03-26 | 30.27 | 31.23 | 30.26 | 30.40 | 15.18 | qfq | 3,049,900 | 93,837,758 | 0.70% |
| 2025-03-25 | 29.39 | 30.36 | 29.36 | 30.19 | 15.08 | qfq | 2,348,100 | 70,311,973 | 1.65% |
| 2025-03-24 | 29.55 | 30.17 | 28.82 | 29.70 | 14.83 | qfq | 1,922,440 | 56,754,446 | -0.24% |
| 2025-03-21 | 29.88 | 30.25 | 29.51 | 29.77 | 14.87 | qfq | 1,765,700 | 52,662,250 | -1.49% |
| 2025-03-20 | 30.85 | 30.88 | 30.13 | 30.22 | 15.09 | qfq | 2,422,763 | 73,581,854 | -1.56% |
| 2025-03-19 | 30.45 | 31.45 | 30.28 | 30.70 | 15.33 | qfq | 3,095,500 | 95,105,964 | 0.49% |
| 2025-03-18 | 30.25 | 30.89 | 29.97 | 30.55 | 15.26 | qfq | 2,991,240 | 91,128,440 | 1.29% |
| 2025-03-17 | 30.00 | 30.47 | 29.67 | 30.16 | 15.06 | qfq | 3,434,570 | 103,266,901 | -2.24% |
| 2025-03-14 | 31.20 | 32.00 | 30.41 | 30.85 | 15.41 | qfq | 5,131,773 | 159,478,797 | 2.25% |
| 2025-03-13 | 30.57 | 30.70 | 29.66 | 30.17 | 15.07 | qfq | 2,283,870 | 68,507,093 | -0.46% |
| 2025-03-12 | 30.85 | 30.95 | 30.22 | 30.31 | 15.14 | qfq | 2,981,280 | 90,819,825 | -1.72% |
| 2025-03-11 | 29.42 | 31.25 | 29.25 | 30.84 | 15.40 | qfq | 4,442,600 | 135,115,149 | 2.80% |
| 2025-03-10 | 29.62 | 30.40 | 29.50 | 30.00 | 14.98 | qfq | 3,372,100 | 100,943,134 | 1.11% |
| 2025-03-07 | 28.57 | 30.90 | 28.57 | 29.67 | 14.82 | qfq | 5,237,147 | 156,835,486 | 3.31% |
| 2025-03-06 | 28.33 | 28.80 | 28.33 | 28.72 | 14.34 | qfq | 1,490,800 | 42,697,214 | 1.06% |
| 2025-03-05 | 28.73 | 28.74 | 27.95 | 28.42 | 14.19 | qfq | 1,060,100 | 29,914,958 | -0.77% |
| 2025-03-04 | 28.20 | 28.64 | 28.20 | 28.64 | 14.30 | qfq | 999,587 | 28,454,187 | 0.35% |
| 2025-03-03 | 27.96 | 28.88 | 27.74 | 28.54 | 14.25 | qfq | 1,593,600 | 45,497,269 | 2.96% |
| 2025-02-28 | 28.41 | 28.60 | 27.67 | 27.72 | 13.84 | qfq | 1,128,400 | 31,608,973 | -2.91% |
| 2025-02-27 | 28.53 | 28.85 | 27.91 | 28.55 | 14.26 | qfq | 1,415,000 | 40,176,029 | 0.07% |
| 2025-02-26 | 28.28 | 28.63 | 28.28 | 28.53 | 14.25 | qfq | 1,173,400 | 33,432,212 | 0.99% |
| 2025-02-25 | 28.33 | 28.56 | 28.11 | 28.25 | 14.11 | qfq | 1,011,800 | 28,688,308 | -0.74% |
| 2025-02-24 | 28.65 | 28.91 | 28.28 | 28.46 | 14.21 | qfq | 1,456,300 | 41,599,718 | 0.04% |
| 2025-02-21 | 28.35 | 28.59 | 28.01 | 28.45 | 14.21 | qfq | 1,214,100 | 34,508,830 | 0.00% |
| 2025-02-20 | 28.11 | 28.45 | 27.90 | 28.45 | 14.21 | qfq | 1,132,400 | 31,987,696 | 1.39% |
| 2025-02-19 | 27.50 | 28.16 | 27.50 | 28.06 | 14.01 | qfq | 871,603 | 24,297,586 | 2.18% |
| 2025-02-18 | 28.20 | 28.38 | 27.42 | 27.46 | 13.71 | qfq | 1,287,000 | 35,881,187 | -2.76% |
| 2025-02-17 | 27.95 | 28.26 | 27.73 | 28.24 | 14.10 | qfq | 944,300 | 26,485,103 | 0.21% |
| 2025-02-14 | 28.04 | 28.33 | 28.03 | 28.18 | 14.07 | qfq | 864,100 | 24,341,493 | 0.57% |
| 2025-02-13 | 28.78 | 28.87 | 28.01 | 28.02 | 13.99 | qfq | 1,406,632 | 39,890,120 | -2.81% |
| 2025-02-12 | 28.89 | 28.90 | 28.30 | 28.83 | 14.40 | qfq | 2,332,300 | 66,610,129 | -1.27% |
| 2025-02-11 | 28.11 | 29.92 | 27.78 | 29.20 | 14.58 | qfq | 3,360,400 | 97,354,337 | 4.21% |
| 2025-02-10 | 27.95 | 28.08 | 27.75 | 28.02 | 13.99 | qfq | 938,203 | 26,219,762 | 0.32% |
| 2025-02-07 | 28.00 | 28.17 | 27.52 | 27.93 | 13.95 | qfq | 1,290,500 | 36,048,218 | -0.25% |
| 2025-02-06 | 27.46 | 28.01 | 27.36 | 28.00 | 13.98 | qfq | 1,163,080 | 32,287,338 | 1.89% |
| 2025-02-05 | 27.40 | 27.65 | 27.26 | 27.48 | 13.72 | qfq | 728,850 | 19,999,971 | 1.29% |
| 2025-01-27 | 27.26 | 27.66 | 27.01 | 27.13 | 13.55 | qfq | 665,800 | 18,175,284 | -0.48% |
| 2025-01-24 | 27.06 | 27.29 | 26.70 | 27.26 | 13.61 | qfq | 551,500 | 14,878,364 | 0.78% |
| 2025-01-23 | 27.06 | 27.57 | 27.02 | 27.05 | 13.51 | qfq | 780,900 | 21,292,697 | 0.30% |
| 2025-01-22 | 27.23 | 27.23 | 26.89 | 26.97 | 13.47 | qfq | 453,600 | 12,263,691 | -0.95% |
| 2025-01-21 | 27.36 | 27.45 | 26.81 | 27.23 | 13.60 | qfq | 537,000 | 14,540,144 | -0.37% |
| 2025-01-20 | 27.40 | 27.42 | 27.05 | 27.33 | 13.65 | qfq | 611,686 | 16,670,225 | 0.29% |
| 2025-01-17 | 27.24 | 27.30 | 26.92 | 27.25 | 13.61 | qfq | 546,100 | 14,810,211 | -0.04% |
| 2025-01-16 | 27.15 | 27.29 | 26.91 | 27.26 | 13.61 | qfq | 912,400 | 24,741,801 | 1.38% |
| 2025-01-15 | 26.99 | 27.23 | 26.72 | 26.89 | 13.43 | qfq | 612,100 | 16,465,333 | -0.59% |
| 2025-01-14 | 26.25 | 27.05 | 26.01 | 27.05 | 13.51 | qfq | 1,067,900 | 28,583,437 | 3.48% |
| 2025-01-13 | 25.98 | 26.35 | 25.33 | 26.14 | 13.05 | qfq | 598,586 | 15,537,769 | 0.42% |
| 2025-01-10 | 26.59 | 26.96 | 26.02 | 26.03 | 13.00 | qfq | 726,100 | 19,176,726 | -2.11% |
| 2025-01-09 | 26.33 | 26.67 | 26.12 | 26.59 | 13.28 | qfq | 530,100 | 14,062,192 | 0.99% |
| 2025-01-08 | 26.90 | 26.98 | 25.63 | 26.33 | 13.15 | qfq | 905,900 | 23,796,604 | -1.68% |
| 2025-01-07 | 26.08 | 26.78 | 25.95 | 26.78 | 13.37 | qfq | 823,300 | 21,756,802 | 2.68% |
| 2025-01-06 | 25.85 | 26.56 | 25.12 | 26.08 | 13.02 | qfq | 923,486 | 23,991,265 | 0.66% |
| 2025-01-03 | 27.03 | 27.13 | 25.90 | 25.91 | 12.94 | qfq | 1,222,800 | 32,381,052 | -3.21% |
| 2025-01-02 | 27.40 | 27.96 | 26.52 | 26.77 | 13.37 | qfq | 1,152,100 | 31,312,392 | -2.30% |
| 2024-12-31 | 28.04 | 28.31 | 27.21 | 27.40 | 13.68 | qfq | 1,293,100 | 35,666,010 | -2.53% |
| 2024-12-30 | 27.91 | 28.44 | 27.37 | 28.11 | 14.04 | qfq | 1,078,179 | 30,239,382 | -0.28% |
| 2024-12-27 | 28.10 | 28.71 | 28.08 | 28.19 | 14.08 | qfq | 1,190,700 | 33,810,778 | 0.39% |
| 2024-12-26 | 27.92 | 28.34 | 27.82 | 28.08 | 14.02 | qfq | 1,384,368 | 38,952,582 | 0.61% |
| 2024-12-25 | 29.17 | 29.17 | 27.50 | 27.91 | 13.94 | qfq | 2,482,200 | 69,639,136 | -4.32% |
| 2024-12-24 | 29.20 | 29.64 | 28.61 | 29.17 | 14.57 | qfq | 2,068,700 | 60,137,923 | -0.10% |
| 2024-12-23 | 31.13 | 31.44 | 29.11 | 29.20 | 14.58 | qfq | 4,124,456 | 123,791,782 | -7.15% |
| 2024-12-20 | 30.50 | 31.80 | 30.30 | 31.45 | 15.71 | qfq | 5,783,937 | 180,630,707 | 0.70% |
| 2024-12-19 | 31.80 | 33.77 | 31.12 | 31.23 | 15.60 | qfq | 8,868,905 | 285,032,072 | 7.28% |
| 2024-12-18 | 29.27 | 29.52 | 28.80 | 29.11 | 14.54 | qfq | 1,155,300 | 33,665,413 | -0.82% |
| 2024-12-17 | 30.23 | 30.89 | 29.29 | 29.35 | 14.66 | qfq | 1,553,100 | 46,798,764 | -2.85% |
| 2024-12-16 | 30.29 | 30.48 | 29.95 | 30.21 | 15.09 | qfq | 1,169,000 | 35,308,802 | -0.33% |
| 2024-12-13 | 30.63 | 30.78 | 30.00 | 30.31 | 15.14 | qfq | 1,836,700 | 55,657,614 | -1.62% |
| 2024-12-12 | 30.00 | 31.05 | 29.86 | 30.81 | 15.39 | qfq | 3,006,800 | 92,110,908 | 2.70% |
| 2024-12-11 | 29.80 | 30.36 | 29.77 | 30.00 | 14.98 | qfq | 1,322,900 | 39,714,948 | -0.17% |
| 2024-12-10 | 30.58 | 30.86 | 29.96 | 30.05 | 15.01 | qfq | 2,447,981 | 74,268,755 | 0.27% |
| 2024-12-09 | 29.20 | 30.83 | 29.20 | 29.97 | 14.97 | qfq | 2,500,182 | 75,048,189 | 2.78% |
| 2024-12-06 | 29.08 | 29.26 | 28.61 | 29.16 | 14.56 | qfq | 1,103,800 | 32,061,759 | 0.34% |
| 2024-12-05 | 28.67 | 29.22 | 28.62 | 29.06 | 14.51 | qfq | 1,005,100 | 29,076,417 | 0.55% |
| 2024-12-04 | 29.70 | 29.70 | 28.69 | 28.90 | 14.43 | qfq | 2,037,800 | 59,426,864 | -3.15% |
| 2024-12-03 | 29.28 | 30.09 | 28.92 | 29.84 | 14.90 | qfq | 3,022,285 | 89,834,696 | 2.16% |
| 2024-12-02 | 28.96 | 29.38 | 28.81 | 29.21 | 14.59 | qfq | 1,836,300 | 53,450,166 | 1.07% |
| 2024-11-29 | 28.26 | 29.07 | 28.01 | 28.90 | 14.43 | qfq | 1,335,695 | 38,310,553 | 1.37% |
| 2024-11-28 | 28.57 | 28.98 | 28.40 | 28.51 | 14.24 | qfq | 1,066,500 | 30,593,519 | -0.14% |
| 2024-11-27 | 28.60 | 28.72 | 27.27 | 28.55 | 14.26 | qfq | 1,617,708 | 45,005,700 | 0.00% |
| 2024-11-26 | 28.84 | 29.09 | 28.36 | 28.55 | 14.26 | qfq | 1,324,103 | 38,052,720 | -1.11% |
| 2024-11-25 | 28.60 | 29.00 | 28.19 | 28.87 | 14.42 | qfq | 1,463,403 | 41,961,677 | 2.74% |
| 2024-11-22 | 29.57 | 29.57 | 28.08 | 28.10 | 14.03 | qfq | 1,719,900 | 49,674,028 | -5.20% |
| 2024-11-21 | 29.71 | 30.15 | 29.10 | 29.64 | 14.80 | qfq | 1,364,200 | 40,460,353 | -0.24% |
| 2024-11-20 | 29.49 | 29.89 | 29.39 | 29.71 | 14.84 | qfq | 1,530,205 | 45,298,325 | 0.81% |
| 2024-11-19 | 29.29 | 29.47 | 28.60 | 29.47 | 14.72 | qfq | 1,626,223 | 47,294,851 | 1.87% |
| 2024-11-18 | 30.04 | 30.28 | 28.60 | 28.93 | 14.45 | qfq | 2,364,200 | 69,148,204 | -3.76% |
| 2024-11-15 | 31.54 | 32.34 | 30.05 | 30.06 | 15.01 | qfq | 3,429,900 | 106,986,110 | -5.50% |
| 2024-11-14 | 31.69 | 32.96 | 31.51 | 31.81 | 15.89 | qfq | 3,395,600 | 109,952,633 | -0.87% |
| 2024-11-13 | 31.44 | 32.85 | 31.30 | 32.09 | 16.03 | qfq | 2,366,200 | 75,681,391 | 1.04% |
| 2024-11-12 | 32.37 | 33.10 | 31.31 | 31.76 | 15.86 | qfq | 3,233,700 | 104,328,686 | -2.25% |
| 2024-11-11 | 31.80 | 32.56 | 31.20 | 32.49 | 16.23 | qfq | 3,484,356 | 111,398,020 | 1.66% |
| 2024-11-08 | 32.97 | 33.34 | 31.85 | 31.96 | 15.96 | qfq | 4,452,540 | 144,406,983 | -2.26% |
| 2024-11-07 | 31.18 | 33.50 | 30.67 | 32.70 | 16.33 | qfq | 5,614,145 | 180,023,632 | 2.99% |
| 2024-11-06 | 31.70 | 32.22 | 30.90 | 31.75 | 15.86 | qfq | 5,105,109 | 161,223,809 | -1.03% |
| 2024-11-05 | 30.20 | 32.48 | 29.73 | 32.08 | 16.02 | qfq | 6,871,590 | 212,795,122 | 2.49% |
| 2024-11-04 | 31.50 | 31.70 | 30.01 | 31.30 | 15.63 | qfq | 5,357,081 | 165,531,645 | -2.49% |
| 2024-11-01 | 29.53 | 33.81 | 29.13 | 32.10 | 16.03 | qfq | 8,977,987 | 287,202,181 | 8.67% |
| 2024-10-31 | 29.35 | 29.79 | 29.02 | 29.54 | 14.75 | qfq | 1,958,000 | 57,588,110 | 0.58% |
| 2024-10-30 | 29.60 | 29.89 | 28.96 | 29.37 | 14.67 | qfq | 1,832,014 | 53,800,996 | -1.41% |
| 2024-10-29 | 30.50 | 30.64 | 29.44 | 29.79 | 14.88 | qfq | 2,480,500 | 74,234,177 | -2.14% |
| 2024-10-28 | 30.15 | 30.86 | 30.05 | 30.44 | 15.20 | qfq | 2,764,650 | 83,969,599 | 0.66% |
| 2024-10-25 | 29.72 | 30.56 | 29.21 | 30.24 | 15.10 | qfq | 3,007,550 | 89,692,835 | 2.06% |
| 2024-10-24 | 30.60 | 30.60 | 29.39 | 29.63 | 14.80 | qfq | 3,984,526 | 118,649,110 | -6.97% |
| 2024-10-23 | 31.68 | 32.29 | 31.48 | 31.85 | 15.91 | qfq | 2,146,600 | 68,453,776 | 0.06% |
| 2024-10-22 | 31.58 | 32.30 | 31.16 | 31.83 | 15.90 | qfq | 2,369,895 | 75,337,424 | 0.86% |
| 2024-10-21 | 31.63 | 32.52 | 31.25 | 31.56 | 15.76 | qfq | 3,514,400 | 111,749,019 | 0.93% |
| 2024-10-18 | 29.02 | 32.10 | 29.02 | 31.27 | 15.62 | qfq | 2,844,900 | 87,547,994 | 5.22% |
| 2024-10-17 | 30.35 | 30.35 | 29.53 | 29.72 | 14.84 | qfq | 1,506,800 | 45,271,084 | 0.17% |
| 2024-10-16 | 29.50 | 30.39 | 29.36 | 29.67 | 14.82 | qfq | 1,713,000 | 51,048,743 | -0.44% |
| 2024-10-15 | 30.49 | 30.89 | 29.80 | 29.80 | 14.88 | qfq | 1,807,240 | 54,730,697 | -2.77% |
| 2024-10-14 | 29.12 | 30.74 | 29.12 | 30.65 | 15.31 | qfq | 2,260,064 | 68,023,337 | 5.58% |
| 2024-10-11 | 30.50 | 31.08 | 28.61 | 29.03 | 14.50 | qfq | 2,497,440 | 74,197,884 | -4.79% |
| 2024-10-10 | 30.60 | 31.70 | 30.00 | 30.49 | 15.23 | qfq | 2,412,834 | 74,574,670 | 1.16% |
| 2024-10-09 | 33.80 | 33.99 | 30.02 | 30.14 | 15.05 | qfq | 3,789,964 | 120,739,513 | -14.47% |
| 2024-10-08 | 36.90 | 36.90 | 31.88 | 35.24 | 17.60 | qfq | 5,603,752 | 192,302,886 | 14.34% |
| 2024-09-30 | 28.21 | 31.20 | 27.44 | 30.82 | 15.39 | qfq | 5,008,660 | 147,139,988 | 13.73% |
| 2024-09-27 | 26.09 | 27.66 | 25.85 | 27.10 | 13.53 | qfq | 3,444,394 | 91,953,836 | 5.61% |
| 2024-09-26 | 25.26 | 25.71 | 24.89 | 25.66 | 12.81 | qfq | 2,210,100 | 55,935,162 | 1.62% |
| 2024-09-25 | 25.56 | 26.00 | 25.15 | 25.25 | 12.61 | qfq | 2,434,955 | 62,055,435 | -0.39% |
| 2024-09-24 | 25.00 | 25.63 | 24.77 | 25.35 | 12.66 | qfq | 2,138,703 | 54,008,179 | 2.09% |
| 2024-09-23 | 24.97 | 25.14 | 24.41 | 24.83 | 12.40 | qfq | 1,160,509 | 28,847,692 | -0.72% |
| 2024-09-20 | 24.90 | 25.10 | 24.61 | 25.01 | 12.49 | qfq | 1,059,460 | 26,384,941 | 0.85% |
| 2024-09-19 | 24.23 | 24.90 | 24.09 | 24.80 | 12.38 | qfq | 1,140,100 | 28,083,141 | 2.35% |
| 2024-09-18 | 24.28 | 24.65 | 23.76 | 24.23 | 12.10 | qfq | 922,100 | 22,175,522 | -0.21% |
| 2024-09-13 | 24.94 | 25.08 | 24.28 | 24.28 | 12.13 | qfq | 973,500 | 23,953,562 | -1.14% |
| 2024-09-12 | 24.88 | 25.13 | 24.53 | 24.56 | 12.27 | qfq | 1,102,100 | 27,286,484 | -1.29% |
| 2024-09-11 | 24.47 | 25.10 | 24.47 | 24.88 | 12.42 | qfq | 1,284,898 | 31,985,148 | 1.14% |
| 2024-09-10 | 24.30 | 24.69 | 24.21 | 24.60 | 12.29 | qfq | 1,088,700 | 26,640,406 | 1.82% |
| 2024-09-09 | 23.70 | 24.22 | 23.58 | 24.16 | 12.07 | qfq | 878,100 | 21,071,393 | 0.54% |
| 2024-09-06 | 24.71 | 24.74 | 23.90 | 24.03 | 12.00 | qfq | 1,118,100 | 27,069,232 | -2.75% |
| 2024-09-05 | 24.29 | 24.71 | 24.09 | 24.71 | 12.34 | qfq | 1,771,400 | 43,348,670 | 1.27% |
| 2024-09-04 | 24.07 | 24.72 | 23.85 | 24.40 | 12.19 | qfq | 1,635,751 | 39,850,282 | 0.62% |
| 2024-09-03 | 24.12 | 24.40 | 23.85 | 24.25 | 12.11 | qfq | 1,652,100 | 39,810,832 | 0.25% |
| 2024-09-02 | 24.12 | 24.58 | 23.85 | 24.19 | 12.08 | qfq | 2,438,900 | 59,315,636 | 0.29% |
| 2024-08-30 | 23.82 | 24.61 | 23.75 | 24.12 | 12.05 | qfq | 3,229,500 | 78,161,413 | 0.08% |
| 2024-08-29 | 24.05 | 24.30 | 23.52 | 24.10 | 12.04 | qfq | 3,427,700 | 81,844,531 | -2.03% |
| 2024-08-28 | 24.45 | 26.28 | 23.89 | 24.60 | 12.29 | qfq | 4,922,403 | 123,532,035 | 4.99% |
| 2024-08-27 | 23.88 | 24.88 | 23.43 | 23.43 | 11.70 | qfq | 4,504,403 | 108,941,170 | 5.64% |
| 2024-08-26 | 22.35 | 22.37 | 21.57 | 22.18 | 11.08 | qfq | 582,500 | 12,903,950 | 1.93% |
| 2024-08-23 | 21.57 | 22.38 | 21.45 | 21.76 | 10.87 | qfq | 539,100 | 11,735,345 | -1.32% |
| 2024-08-22 | 22.55 | 22.67 | 22.00 | 22.05 | 11.01 | qfq | 570,800 | 12,688,385 | -2.17% |
| 2024-08-21 | 22.01 | 22.68 | 22.00 | 22.54 | 11.26 | qfq | 758,103 | 17,007,992 | 1.76% |
| 2024-08-20 | 22.75 | 22.99 | 22.09 | 22.15 | 11.06 | qfq | 1,368,700 | 30,807,285 | -3.15% |
| 2024-08-19 | 22.60 | 23.15 | 22.60 | 22.87 | 11.42 | qfq | 1,047,951 | 24,002,409 | 1.15% |
| 2024-08-16 | 22.98 | 23.19 | 22.50 | 22.61 | 11.29 | qfq | 914,254 | 20,730,652 | -0.35% |
| 2024-08-15 | 22.71 | 22.90 | 22.45 | 22.69 | 11.33 | qfq | 747,400 | 16,935,406 | -0.04% |
| 2024-08-14 | 23.19 | 23.19 | 22.62 | 22.70 | 11.34 | qfq | 661,900 | 15,110,036 | -1.73% |
| 2024-08-13 | 22.79 | 23.19 | 22.60 | 23.10 | 11.54 | qfq | 679,600 | 15,560,370 | 1.85% |
| 2024-08-12 | 22.90 | 23.21 | 22.52 | 22.68 | 11.33 | qfq | 1,076,500 | 24,503,084 | -1.48% |
| 2024-08-09 | 23.39 | 23.88 | 23.02 | 23.02 | 11.50 | qfq | 1,473,000 | 34,473,428 | -0.99% |
| 2024-08-08 | 23.65 | 23.89 | 23.10 | 23.25 | 11.61 | qfq | 1,743,051 | 40,728,150 | -3.33% |
| 2024-08-07 | 23.20 | 24.33 | 23.01 | 24.05 | 12.01 | qfq | 2,605,591 | 62,176,815 | 1.99% |
| 2024-08-06 | 23.30 | 23.98 | 23.01 | 23.58 | 11.78 | qfq | 2,522,283 | 58,897,294 | -0.42% |
| 2024-08-05 | 22.80 | 24.90 | 22.50 | 23.68 | 11.83 | qfq | 3,397,092 | 80,332,327 | 3.32% |
| 2024-08-02 | 23.09 | 23.27 | 22.80 | 22.92 | 11.45 | qfq | 871,800 | 20,101,731 | -1.63% |
| 2024-08-01 | 23.50 | 23.69 | 23.13 | 23.30 | 11.64 | qfq | 1,350,100 | 31,577,290 | -0.68% |
| 2024-07-31 | 22.95 | 23.47 | 22.69 | 23.46 | 11.72 | qfq | 1,628,737 | 37,769,076 | 2.89% |
| 2024-07-30 | 22.63 | 23.23 | 22.61 | 22.80 | 11.39 | qfq | 1,400,103 | 31,977,697 | -0.57% |
| 2024-07-29 | 22.49 | 23.06 | 22.04 | 22.93 | 11.45 | qfq | 2,065,494 | 46,570,698 | 0.35% |
| 2024-07-26 | 23.50 | 23.92 | 22.61 | 22.85 | 11.41 | qfq | 2,578,791 | 59,722,728 | 1.78% |
| 2024-07-25 | 22.31 | 22.54 | 22.04 | 22.45 | 11.21 | qfq | 992,500 | 22,107,650 | 0.22% |
| 2024-07-24 | 22.63 | 22.88 | 22.20 | 22.40 | 11.19 | qfq | 712,100 | 15,968,708 | -0.88% |
| 2024-07-23 | 23.02 | 23.28 | 22.60 | 22.60 | 11.29 | qfq | 1,056,200 | 24,127,892 | -2.67% |
| 2024-07-22 | 23.33 | 23.40 | 22.91 | 23.22 | 11.60 | qfq | 1,066,800 | 24,643,842 | -0.26% |
| 2024-07-19 | 23.13 | 23.63 | 22.55 | 23.28 | 11.63 | qfq | 1,306,400 | 30,264,991 | -0.39% |
| 2024-07-18 | 22.53 | 24.18 | 22.53 | 23.37 | 11.67 | qfq | 2,259,086 | 51,854,019 | -1.39% |
| 2024-07-17 | 25.06 | 25.60 | 23.70 | 23.70 | 11.84 | qfq | 3,171,800 | 78,463,475 | -3.27% |
| 2024-07-16 | 24.46 | 25.25 | 24.06 | 24.50 | 12.24 | qfq | 2,612,800 | 64,119,099 | 0.00% |
| 2024-07-15 | 24.80 | 24.90 | 24.10 | 24.50 | 12.24 | qfq | 2,180,691 | 53,528,162 | -1.88% |
| 2024-07-12 | 26.34 | 26.56 | 24.92 | 24.97 | 12.47 | qfq | 4,243,375 | 108,058,796 | -5.27% |
| 2024-07-11 | 25.40 | 27.49 | 24.81 | 26.36 | 13.16 | qfq | 6,156,953 | 160,445,436 | 2.57% |
| 2024-07-10 | 25.88 | 28.00 | 25.49 | 25.70 | 12.83 | qfq | 6,978,534 | 184,474,334 | -1.04% |
| 2024-07-09 | 21.64 | 25.97 | 21.63 | 25.97 | 12.97 | qfq | 4,672,952 | 117,093,745 | 20.01% |
| 2024-07-08 | 22.27 | 22.45 | 21.50 | 21.64 | 10.81 | qfq | 862,700 | 18,878,816 | -2.87% |
| 2024-07-05 | 22.26 | 22.85 | 21.78 | 22.28 | 11.13 | qfq | 915,866 | 20,338,604 | -0.40% |
| 2024-07-04 | 23.16 | 23.56 | 22.30 | 22.37 | 11.17 | qfq | 628,700 | 14,356,800 | -2.48% |
| 2024-07-03 | 23.01 | 23.23 | 22.78 | 22.94 | 11.46 | qfq | 332,366 | 7,654,239 | -0.99% |
| 2024-07-02 | 23.31 | 23.43 | 23.00 | 23.17 | 11.57 | qfq | 566,353 | 13,142,482 | -1.32% |
| 2024-07-01 | 23.34 | 23.60 | 23.03 | 23.48 | 11.73 | qfq | 596,853 | 13,908,661 | 2.26% |
| 2024-06-28 | 22.51 | 23.37 | 22.51 | 22.96 | 11.47 | qfq | 453,600 | 10,480,003 | 0.79% |
| 2024-06-27 | 23.30 | 23.46 | 22.72 | 22.78 | 11.38 | qfq | 524,400 | 12,094,670 | -2.32% |
| 2024-06-26 | 22.77 | 23.32 | 22.26 | 23.32 | 11.65 | qfq | 640,300 | 14,702,998 | 2.42% |
| 2024-06-25 | 22.64 | 23.20 | 22.50 | 22.77 | 11.37 | qfq | 550,353 | 12,561,688 | 0.35% |
| 2024-06-24 | 23.50 | 23.50 | 22.69 | 22.69 | 11.33 | qfq | 1,068,081 | 24,556,973 | -5.26% |
| 2024-06-21 | 24.28 | 24.35 | 23.75 | 23.95 | 11.96 | qfq | 747,300 | 17,886,713 | -0.50% |
| 2024-06-20 | 24.37 | 25.10 | 23.91 | 24.07 | 12.02 | qfq | 1,284,900 | 31,461,538 | -1.59% |
| 2024-06-19 | 24.01 | 24.71 | 24.00 | 24.46 | 12.22 | qfq | 1,238,023 | 30,245,231 | 1.87% |
| 2024-06-18 | 23.75 | 24.16 | 23.75 | 24.01 | 11.99 | qfq | 679,200 | 16,301,231 | 1.14% |
| 2024-06-17 | 23.70 | 23.99 | 23.23 | 23.74 | 11.86 | qfq | 510,323 | 12,096,031 | 0.13% |
| 2024-06-14 | 24.47 | 24.54 | 23.50 | 23.71 | 11.84 | qfq | 1,575,526 | 37,513,330 | -1.94% |
| 2024-06-13 | 24.25 | 24.49 | 24.05 | 24.18 | 12.08 | qfq | 1,184,200 | 28,616,582 | -0.98% |
| 2024-06-12 | 24.07 | 24.52 | 23.86 | 24.42 | 12.20 | qfq | 806,243 | 19,555,477 | 1.24% |
| 2024-06-11 | 24.60 | 24.61 | 23.60 | 24.12 | 12.05 | qfq | 1,365,177 | 32,654,592 | -3.64% |
| 2024-06-07 | 25.20 | 25.83 | 24.50 | 25.03 | 12.50 | qfq | 1,523,882 | 38,474,617 | -1.84% |
| 2024-06-06 | 24.70 | 26.29 | 24.61 | 25.50 | 12.73 | qfq | 2,440,100 | 62,145,210 | 3.95% |
| 2024-06-05 | 24.89 | 25.07 | 24.09 | 24.53 | 12.25 | qfq | 1,071,200 | 26,410,948 | -2.27% |
| 2024-06-04 | 25.00 | 25.28 | 24.47 | 25.10 | 12.53 | qfq | 1,629,000 | 40,497,524 | -0.52% |
| 2024-06-03 | 26.17 | 26.39 | 24.91 | 25.23 | 12.60 | qfq | 2,483,600 | 63,077,753 | -4.36% |
| 2024-05-31 | 27.73 | 27.85 | 26.16 | 26.38 | 13.17 | qfq | 3,679,576 | 98,062,315 | -4.52% |
| 2024-05-30 | 27.69 | 29.09 | 27.38 | 27.63 | 13.80 | qfq | 4,821,542 | 136,007,757 | -0.50% |
| 2024-05-29 | 25.60 | 27.98 | 25.60 | 27.77 | 13.87 | qfq | 4,673,720 | 127,497,749 | 4.83% |
| 2024-05-28 | 26.68 | 27.48 | 26.48 | 26.49 | 13.08 | qfq | 2,837,766 | 76,820,233 | 0.72% |
| 2024-05-27 | 26.01 | 26.54 | 25.56 | 26.30 | 12.99 | qfq | 1,564,935 | 40,789,311 | 0.50% |
| 2024-05-24 | 25.40 | 26.17 | 25.30 | 26.17 | 12.92 | qfq | 1,982,053 | 51,097,359 | 1.47% |
| 2024-05-23 | 26.00 | 26.10 | 25.36 | 25.79 | 12.73 | qfq | 3,325,738 | 85,410,147 | -4.76% |
| 2024-05-22 | 27.30 | 27.64 | 26.80 | 27.08 | 13.37 | qfq | 3,162,472 | 85,715,674 | -1.53% |
| 2024-05-21 | 28.42 | 29.21 | 27.27 | 27.50 | 13.58 | qfq | 5,289,372 | 147,653,159 | -6.30% |
| 2024-05-20 | 27.00 | 29.48 | 26.50 | 29.35 | 14.49 | qfq | 7,068,656 | 199,179,758 | 15.14% |
| 2024-05-17 | 26.43 | 26.82 | 25.09 | 25.49 | 12.59 | qfq | 2,709,300 | 69,494,701 | -2.82% |
| 2024-05-16 | 26.30 | 27.00 | 26.00 | 26.23 | 12.95 | qfq | 3,564,800 | 94,328,600 | -0.27% |
| 2024-05-15 | 25.36 | 26.66 | 24.88 | 26.30 | 12.99 | qfq | 4,373,048 | 114,247,339 | 5.79% |
| 2024-05-14 | 25.30 | 25.45 | 24.68 | 24.86 | 12.28 | qfq | 1,228,000 | 30,467,936 | -0.12% |
| 2024-05-13 | 25.51 | 25.73 | 24.70 | 24.89 | 12.29 | qfq | 2,045,800 | 51,124,283 | -3.64% |
| 2024-05-10 | 26.70 | 27.33 | 25.52 | 25.83 | 12.75 | qfq | 2,885,000 | 75,535,394 | -0.65% |
| 2024-05-09 | 25.45 | 26.15 | 25.44 | 26.00 | 12.84 | qfq | 1,950,000 | 50,571,683 | 2.65% |
| 2024-05-08 | 25.59 | 25.85 | 25.15 | 25.33 | 12.51 | qfq | 1,573,500 | 40,166,259 | -1.52% |
| 2024-05-07 | 25.25 | 25.79 | 25.18 | 25.72 | 12.70 | qfq | 1,915,500 | 48,757,620 | 2.10% |
| 2024-05-06 | 24.71 | 25.33 | 24.45 | 25.19 | 12.44 | qfq | 1,986,317 | 49,562,342 | 2.94% |
| 2024-04-30 | 25.52 | 25.96 | 24.41 | 24.47 | 12.08 | qfq | 2,947,973 | 73,594,237 | -4.23% |
| 2024-04-29 | 24.08 | 25.80 | 24.07 | 25.55 | 12.62 | qfq | 3,158,100 | 79,662,373 | 5.14% |
| 2024-04-26 | 23.99 | 24.37 | 23.23 | 24.30 | 12.00 | qfq | 2,791,702 | 66,745,143 | -2.57% |
| 2024-04-25 | 24.42 | 25.32 | 24.42 | 24.94 | 12.32 | qfq | 2,030,236 | 50,939,285 | 1.22% |
| 2024-04-24 | 23.91 | 24.75 | 23.88 | 24.64 | 12.17 | qfq | 1,640,833 | 40,028,688 | 3.18% |
| 2024-04-23 | 24.00 | 24.46 | 23.70 | 23.88 | 11.79 | qfq | 2,364,625 | 56,788,472 | -2.05% |
| 2024-04-22 | 25.10 | 25.87 | 24.21 | 24.38 | 12.04 | qfq | 2,395,300 | 59,448,735 | -4.24% |
| 2024-04-19 | 25.45 | 26.30 | 25.12 | 25.46 | 12.57 | qfq | 2,861,663 | 73,648,978 | -0.16% |
| 2024-04-18 | 25.49 | 26.19 | 25.00 | 25.50 | 12.59 | qfq | 2,582,563 | 65,970,025 | -1.24% |
| 2024-04-17 | 24.44 | 25.90 | 24.44 | 25.82 | 12.75 | qfq | 2,874,614 | 73,493,945 | 7.99% |
| 2024-04-16 | 27.00 | 27.57 | 23.91 | 23.91 | 11.81 | qfq | 4,112,785 | 103,168,080 | -11.02% |
| 2024-04-15 | 28.00 | 28.61 | 26.12 | 26.87 | 13.27 | qfq | 5,407,756 | 146,836,347 | -10.61% |
| 2024-04-12 | 31.03 | 32.09 | 29.38 | 30.06 | 14.84 | qfq | 5,753,002 | 175,921,324 | 1.55% |
| 2024-04-11 | 28.50 | 30.39 | 28.28 | 29.60 | 14.62 | qfq | 4,903,120 | 144,237,508 | -0.34% |
| 2024-04-10 | 29.98 | 31.30 | 28.76 | 29.70 | 14.67 | qfq | 5,625,810 | 168,065,052 | -0.93% |
| 2024-04-09 | 29.58 | 31.40 | 29.58 | 29.98 | 14.80 | qfq | 6,158,463 | 186,964,036 | 0.98% |
| 2024-04-08 | 30.00 | 33.01 | 29.61 | 29.69 | 14.66 | qfq | 8,004,261 | 252,069,097 | -3.64% |
| 2024-04-03 | 28.60 | 33.19 | 28.31 | 30.81 | 15.21 | qfq | 7,728,580 | 236,364,530 | 8.07% |
| 2024-04-02 | 27.52 | 28.80 | 27.50 | 28.51 | 14.08 | qfq | 3,675,040 | 104,225,948 | 1.35% |
| 2024-04-01 | 27.07 | 28.55 | 27.07 | 28.13 | 13.89 | qfq | 3,876,306 | 108,214,746 | 2.03% |
| 2024-03-29 | 25.92 | 27.89 | 25.92 | 27.57 | 13.61 | qfq | 3,975,890 | 108,384,419 | 8.33% |
| 2024-03-28 | 25.08 | 25.64 | 24.86 | 25.45 | 12.57 | qfq | 1,304,774 | 33,069,804 | 2.37% |
| 2024-03-27 | 25.75 | 25.83 | 24.86 | 24.86 | 12.28 | qfq | 1,323,031 | 33,622,434 | -4.09% |
| 2024-03-26 | 25.68 | 26.10 | 25.20 | 25.92 | 12.80 | qfq | 1,496,865 | 38,339,307 | 0.47% |
| 2024-03-25 | 26.23 | 26.81 | 25.76 | 25.80 | 12.74 | qfq | 1,846,403 | 48,478,705 | -2.49% |
| 2024-03-22 | 27.47 | 27.49 | 26.25 | 26.46 | 13.07 | qfq | 2,528,022 | 67,217,784 | -3.85% |
| 2024-03-21 | 28.49 | 28.60 | 26.79 | 27.52 | 13.59 | qfq | 3,735,415 | 102,549,688 | -2.72% |
| 2024-03-20 | 28.11 | 28.98 | 27.50 | 28.29 | 13.97 | qfq | 4,312,237 | 121,469,022 | -1.26% |
| 2024-03-19 | 27.60 | 29.88 | 27.10 | 28.65 | 14.15 | qfq | 5,810,954 | 166,370,023 | 2.10% |
| 2024-03-18 | 27.30 | 29.45 | 26.61 | 28.06 | 13.86 | qfq | 6,598,926 | 184,520,082 | 2.11% |
| 2024-03-15 | 23.92 | 28.56 | 23.63 | 27.48 | 13.57 | qfq | 6,621,652 | 173,237,228 | 13.27% |
| 2024-03-14 | 24.19 | 25.39 | 23.87 | 24.26 | 11.98 | qfq | 3,253,585 | 79,909,191 | 1.68% |
| 2024-03-13 | 23.90 | 24.25 | 23.60 | 23.86 | 11.78 | qfq | 981,822 | 23,386,036 | -0.29% |
| 2024-03-12 | 24.25 | 24.25 | 23.60 | 23.93 | 11.82 | qfq | 1,217,977 | 29,113,468 | 0.08% |
| 2024-03-11 | 23.61 | 24.00 | 23.47 | 23.91 | 11.81 | qfq | 1,350,835 | 32,128,130 | 0.89% |
| 2024-03-08 | 23.95 | 24.25 | 23.26 | 23.70 | 11.70 | qfq | 1,282,927 | 30,320,251 | -0.71% |
| 2024-03-07 | 23.49 | 24.80 | 23.49 | 23.87 | 11.79 | qfq | 2,023,678 | 48,784,299 | 2.67% |
| 2024-03-06 | 23.19 | 23.66 | 22.93 | 23.25 | 11.48 | qfq | 937,677 | 21,804,357 | -0.34% |
| 2024-03-05 | 23.93 | 23.99 | 23.23 | 23.33 | 11.52 | qfq | 1,056,500 | 24,883,372 | -2.91% |
| 2024-03-04 | 23.94 | 24.67 | 23.56 | 24.03 | 11.87 | qfq | 1,431,010 | 34,316,252 | 0.46% |
| 2024-03-01 | 22.96 | 24.83 | 22.96 | 23.92 | 11.81 | qfq | 2,954,166 | 70,673,385 | 5.98% |
| 2024-02-29 | 22.00 | 22.57 | 21.41 | 22.57 | 11.14 | qfq | 1,500,043 | 33,314,545 | 2.54% |
| 2024-02-28 | 23.98 | 24.53 | 22.00 | 22.01 | 10.87 | qfq | 2,438,443 | 56,853,756 | -7.91% |
| 2024-02-27 | 23.70 | 23.96 | 22.98 | 23.90 | 11.80 | qfq | 1,926,700 | 45,416,644 | -0.25% |
| 2024-02-26 | 23.00 | 24.81 | 22.78 | 23.96 | 11.83 | qfq | 2,273,800 | 54,059,166 | 6.92% |
| 2024-02-23 | 21.85 | 22.56 | 21.65 | 22.41 | 11.07 | qfq | 1,665,006 | 36,701,929 | 3.08% |
| 2024-02-22 | 21.44 | 21.88 | 21.24 | 21.74 | 10.73 | qfq | 1,084,700 | 23,372,934 | 1.40% |
| 2024-02-21 | 20.66 | 22.19 | 20.66 | 21.44 | 10.59 | qfq | 1,112,213 | 24,087,441 | 2.00% |
| 2024-02-20 | 21.00 | 21.25 | 20.57 | 21.02 | 10.38 | qfq | 807,900 | 16,911,513 | 0.10% |
| 2024-02-19 | 20.32 | 21.72 | 20.32 | 21.00 | 10.37 | qfq | 1,927,105 | 40,440,766 | 3.35% |
| 2024-02-08 | 18.44 | 20.58 | 17.31 | 20.32 | 10.03 | qfq | 2,003,800 | 38,750,149 | 11.40% |
| 2024-02-07 | 18.99 | 19.53 | 18.01 | 18.24 | 9.01 | qfq | 1,465,650 | 27,614,934 | -4.10% |
| 2024-02-06 | 18.50 | 19.58 | 17.08 | 19.02 | 9.39 | qfq | 1,981,106 | 36,281,774 | 2.81% |
| 2024-02-05 | 20.87 | 20.94 | 17.73 | 18.50 | 9.14 | qfq | 2,182,288 | 41,245,123 | -11.65% |
| 2024-02-02 | 22.42 | 22.87 | 20.26 | 20.94 | 10.34 | qfq | 1,361,552 | 29,353,879 | -6.35% |
| 2024-02-01 | 23.12 | 23.26 | 21.66 | 22.36 | 11.04 | qfq | 1,216,562 | 27,168,153 | -3.25% |
| 2024-01-31 | 24.56 | 24.68 | 23.08 | 23.11 | 11.41 | qfq | 1,211,500 | 28,793,882 | -6.02% |
| 2024-01-30 | 25.57 | 25.65 | 24.59 | 24.59 | 12.14 | qfq | 815,200 | 20,478,005 | -4.50% |
| 2024-01-29 | 26.28 | 26.92 | 25.70 | 25.75 | 12.72 | qfq | 1,037,003 | 27,041,714 | -1.98% |
| 2024-01-26 | 26.29 | 27.16 | 26.15 | 26.27 | 12.97 | qfq | 1,340,907 | 35,707,875 | -0.87% |
| 2024-01-25 | 24.70 | 26.98 | 24.44 | 26.50 | 13.09 | qfq | 2,155,284 | 55,634,324 | 7.29% |
| 2024-01-24 | 24.27 | 24.79 | 23.58 | 24.70 | 12.20 | qfq | 1,726,763 | 41,683,246 | 1.77% |
| 2024-01-23 | 23.86 | 24.32 | 23.25 | 24.27 | 11.98 | qfq | 1,633,510 | 38,870,569 | 1.72% |
| 2024-01-22 | 26.27 | 26.27 | 23.83 | 23.86 | 11.78 | qfq | 1,836,527 | 45,694,172 | -9.21% |
| 2024-01-19 | 26.97 | 27.12 | 26.13 | 26.28 | 12.98 | qfq | 1,053,490 | 27,866,249 | -2.56% |
| 2024-01-18 | 27.48 | 27.49 | 25.90 | 26.97 | 13.32 | qfq | 1,963,087 | 52,192,844 | -2.32% |
| 2024-01-17 | 28.66 | 28.66 | 27.61 | 27.61 | 13.63 | qfq | 1,286,600 | 36,089,230 | -2.95% |
| 2024-01-16 | 28.77 | 28.95 | 27.89 | 28.45 | 14.05 | qfq | 1,414,000 | 40,162,360 | -1.59% |
| 2024-01-15 | 29.06 | 29.26 | 28.42 | 28.91 | 14.28 | qfq | 1,718,846 | 49,567,272 | -1.03% |
| 2024-01-12 | 29.07 | 29.59 | 28.75 | 29.21 | 14.42 | qfq | 1,495,430 | 43,759,693 | 0.62% |
| 2024-01-11 | 28.06 | 29.16 | 27.90 | 29.03 | 14.33 | qfq | 1,577,159 | 45,241,274 | 2.94% |
| 2024-01-10 | 28.36 | 28.69 | 27.82 | 28.20 | 13.92 | qfq | 1,064,327 | 30,143,950 | -1.05% |
| 2024-01-09 | 28.18 | 28.62 | 27.97 | 28.50 | 14.07 | qfq | 1,529,431 | 43,302,352 | 1.93% |
| 2024-01-08 | 28.58 | 28.96 | 27.91 | 27.96 | 13.81 | qfq | 1,486,769 | 42,203,859 | -2.10% |
| 2024-01-05 | 29.25 | 29.79 | 28.51 | 28.56 | 14.10 | qfq | 2,122,427 | 61,799,542 | -2.36% |
| 2024-01-04 | 29.60 | 29.67 | 29.07 | 29.25 | 14.44 | qfq | 1,852,196 | 54,269,539 | -0.95% |
| 2024-01-03 | 29.80 | 30.40 | 29.45 | 29.53 | 14.58 | qfq | 2,336,716 | 69,514,767 | -0.91% |
| 2024-01-02 | 30.19 | 30.25 | 29.44 | 29.80 | 14.71 | qfq | 4,017,847 | 119,714,050 | -2.13% |
| 2023-12-29 | 29.74 | 30.46 | 29.21 | 30.45 | 15.04 | qfq | 5,437,656 | 161,476,477 | -1.33% |
| 2023-12-28 | 27.64 | 32.54 | 27.47 | 30.86 | 15.24 | qfq | 5,761,722 | 179,614,132 | 12.38% |
| 2023-12-27 | 27.65 | 28.49 | 27.36 | 27.46 | 13.56 | qfq | 1,203,100 | 33,406,583 | -0.65% |
| 2023-12-26 | 28.03 | 28.11 | 27.55 | 27.64 | 13.65 | qfq | 552,900 | 15,375,783 | -1.36% |
| 2023-12-25 | 28.27 | 28.50 | 27.74 | 28.02 | 13.84 | qfq | 772,200 | 21,662,691 | -1.34% |
| 2023-12-22 | 28.47 | 28.78 | 27.85 | 28.40 | 14.02 | qfq | 853,203 | 24,180,391 | -0.63% |
| 2023-12-21 | 28.53 | 28.79 | 27.65 | 28.58 | 14.11 | qfq | 752,000 | 21,172,637 | 1.17% |
| 2023-12-20 | 28.35 | 28.96 | 28.25 | 28.25 | 13.95 | qfq | 612,800 | 17,490,482 | -0.32% |
| 2023-12-19 | 28.27 | 28.47 | 27.99 | 28.34 | 13.99 | qfq | 655,300 | 18,499,327 | 0.04% |
| 2023-12-18 | 29.00 | 29.00 | 28.09 | 28.33 | 13.99 | qfq | 917,802 | 26,136,023 | -0.67% |
| 2023-12-15 | 28.68 | 29.39 | 28.50 | 28.52 | 14.08 | qfq | 826,700 | 23,861,760 | 0.85% |
| 2023-12-14 | 28.98 | 29.27 | 28.23 | 28.28 | 13.96 | qfq | 757,503 | 21,687,529 | 0.43% |
| 2023-12-13 | 28.87 | 28.87 | 28.16 | 28.16 | 13.91 | qfq | 540,087 | 15,329,793 | -1.64% |
| 2023-12-12 | 28.85 | 29.23 | 28.52 | 28.63 | 14.14 | qfq | 620,187 | 17,820,758 | -0.24% |
| 2023-12-11 | 28.90 | 29.50 | 28.29 | 28.70 | 14.17 | qfq | 1,197,800 | 34,252,676 | -1.27% |
| 2023-12-08 | 29.70 | 29.79 | 28.90 | 29.07 | 14.35 | qfq | 694,300 | 20,239,058 | 0.14% |
| 2023-12-07 | 29.70 | 29.70 | 28.92 | 29.03 | 14.33 | qfq | 797,478 | 23,279,742 | -2.19% |
| 2023-12-06 | 29.08 | 30.07 | 28.80 | 29.68 | 14.66 | qfq | 1,063,600 | 31,600,315 | 2.98% |
| 2023-12-05 | 29.35 | 29.61 | 28.82 | 28.82 | 14.23 | qfq | 554,393 | 16,203,917 | -2.27% |
| 2023-12-04 | 29.50 | 29.70 | 29.15 | 29.49 | 14.56 | qfq | 707,400 | 20,885,934 | 0.89% |
| 2023-12-01 | 29.58 | 29.58 | 28.71 | 29.23 | 14.43 | qfq | 640,300 | 18,597,181 | -0.17% |
| 2023-11-30 | 29.80 | 29.80 | 28.93 | 29.28 | 14.46 | qfq | 554,286 | 16,234,269 | -1.58% |
| 2023-11-29 | 30.29 | 30.29 | 29.69 | 29.75 | 14.69 | qfq | 599,080 | 17,906,824 | -0.87% |
| 2023-11-28 | 29.55 | 30.19 | 29.22 | 30.01 | 14.82 | qfq | 1,146,938 | 34,221,298 | 0.98% |
| 2023-11-27 | 29.04 | 30.12 | 28.96 | 29.72 | 14.68 | qfq | 1,513,200 | 44,820,131 | 1.99% |
| 2023-11-24 | 29.70 | 29.88 | 23.66 | 29.14 | 14.39 | qfq | 837,600 | 24,456,535 | -1.49% |
| 2023-11-23 | 29.38 | 29.71 | 29.22 | 29.58 | 14.61 | qfq | 633,060 | 18,703,893 | 0.68% |
| 2023-11-22 | 29.95 | 30.20 | 29.32 | 29.38 | 14.51 | qfq | 791,100 | 23,456,489 | -1.28% |
| 2023-11-21 | 29.98 | 30.32 | 29.72 | 29.76 | 14.70 | qfq | 607,603 | 18,242,785 | -1.33% |
| 2023-11-20 | 30.00 | 30.50 | 29.60 | 30.16 | 14.89 | qfq | 861,900 | 25,888,333 | 0.53% |
| 2023-11-17 | 30.18 | 30.18 | 29.31 | 30.00 | 14.81 | qfq | 792,600 | 23,656,802 | 1.32% |
| 2023-11-16 | 29.97 | 30.08 | 29.50 | 29.61 | 14.62 | qfq | 693,500 | 20,589,645 | -1.69% |
| 2023-11-15 | 29.74 | 30.22 | 29.68 | 30.12 | 14.87 | qfq | 739,000 | 22,157,982 | 1.65% |
| 2023-11-14 | 29.91 | 30.11 | 29.48 | 29.63 | 14.63 | qfq | 597,978 | 17,774,289 | -0.80% |
| 2023-11-13 | 29.25 | 29.88 | 29.25 | 29.87 | 14.75 | qfq | 788,387 | 23,359,329 | 1.60% |
| 2023-11-10 | 29.43 | 29.55 | 29.08 | 29.40 | 14.52 | qfq | 686,203 | 20,162,403 | 0.62% |
| 2023-11-09 | 29.67 | 29.81 | 29.06 | 29.22 | 14.43 | qfq | 857,495 | 25,193,133 | -0.51% |
| 2023-11-08 | 29.38 | 29.46 | 29.04 | 29.37 | 14.50 | qfq | 734,967 | 21,499,475 | -0.03% |
| 2023-11-07 | 29.52 | 29.60 | 28.92 | 29.38 | 14.51 | qfq | 752,400 | 21,997,096 | -0.47% |
| 2023-11-06 | 29.40 | 29.63 | 29.01 | 29.52 | 14.58 | qfq | 1,031,383 | 30,348,368 | 2.15% |
| 2023-11-03 | 28.28 | 29.20 | 28.28 | 28.90 | 14.27 | qfq | 943,200 | 27,310,520 | 1.19% |
| 2023-11-02 | 29.19 | 29.28 | 28.51 | 28.56 | 14.10 | qfq | 660,320 | 18,998,639 | -1.59% |
| 2023-11-01 | 29.15 | 29.15 | 28.70 | 29.02 | 14.33 | qfq | 1,464,001 | 42,390,203 | 0.07% |
| 2023-10-31 | 28.91 | 29.45 | 28.78 | 29.00 | 14.32 | qfq | 1,422,196 | 41,280,922 | -0.07% |
| 2023-10-30 | 28.51 | 29.18 | 28.31 | 29.02 | 14.33 | qfq | 1,506,402 | 43,502,868 | 1.08% |
| 2023-10-27 | 27.85 | 28.92 | 27.54 | 28.71 | 14.18 | qfq | 1,968,292 | 55,831,262 | 3.09% |
| 2023-10-26 | 28.36 | 28.82 | 27.38 | 27.85 | 13.75 | qfq | 2,775,103 | 76,982,649 | -1.97% |
| 2023-10-25 | 28.49 | 31.20 | 28.14 | 28.41 | 14.03 | qfq | 3,712,504 | 109,199,037 | 3.88% |
| 2023-10-24 | 26.33 | 27.45 | 26.30 | 27.35 | 13.51 | qfq | 1,029,800 | 27,750,478 | 3.87% |
| 2023-10-23 | 27.82 | 27.82 | 25.88 | 26.33 | 13.00 | qfq | 1,100,600 | 29,299,787 | -3.62% |
| 2023-10-20 | 27.17 | 27.91 | 27.06 | 27.32 | 13.49 | qfq | 628,503 | 17,276,388 | 0.26% |
| 2023-10-19 | 27.30 | 27.96 | 26.89 | 27.25 | 13.46 | qfq | 690,500 | 18,968,456 | -0.18% |
| 2023-10-18 | 27.99 | 27.99 | 27.24 | 27.30 | 13.48 | qfq | 749,332 | 20,572,147 | -2.53% |
| 2023-10-17 | 28.31 | 28.33 | 27.81 | 28.01 | 13.83 | qfq | 591,100 | 16,525,728 | -0.64% |
| 2023-10-16 | 28.71 | 28.77 | 27.96 | 28.19 | 13.92 | qfq | 734,787 | 20,709,045 | -0.70% |
| 2023-10-13 | 28.70 | 28.73 | 28.08 | 28.39 | 14.02 | qfq | 796,100 | 22,529,496 | -1.42% |
| 2023-10-12 | 28.45 | 28.89 | 28.15 | 28.80 | 14.22 | qfq | 796,100 | 22,714,641 | 1.73% |
| 2023-10-11 | 28.33 | 28.72 | 28.28 | 28.31 | 13.98 | qfq | 925,300 | 26,313,906 | -0.07% |
| 2023-10-10 | 28.38 | 29.25 | 28.23 | 28.33 | 13.99 | qfq | 933,484 | 26,672,755 | 0.07% |
| 2023-10-09 | 28.03 | 28.91 | 28.03 | 28.31 | 13.98 | qfq | 987,900 | 28,147,681 | -0.74% |
| 2023-09-28 | 28.89 | 29.60 | 28.21 | 28.52 | 14.08 | qfq | 962,690 | 27,435,674 | -1.28% |
| 2023-09-27 | 29.19 | 29.54 | 28.50 | 28.89 | 14.27 | qfq | 1,052,398 | 30,601,648 | 0.66% |
| 2023-09-26 | 29.31 | 29.41 | 28.66 | 28.70 | 14.17 | qfq | 719,500 | 20,764,851 | -2.08% |
| 2023-09-25 | 30.20 | 30.36 | 29.27 | 29.31 | 14.47 | qfq | 730,000 | 21,606,820 | -3.49% |
| 2023-09-22 | 29.67 | 30.38 | 29.02 | 30.37 | 15.00 | qfq | 789,983 | 23,526,209 | 3.44% |
| 2023-09-21 | 29.72 | 29.97 | 29.20 | 29.36 | 14.50 | qfq | 563,603 | 16,620,369 | -0.84% |
| 2023-09-20 | 30.04 | 30.19 | 29.52 | 29.61 | 14.62 | qfq | 611,748 | 18,238,235 | -1.20% |
| 2023-09-19 | 30.96 | 30.99 | 29.85 | 29.97 | 14.80 | qfq | 917,100 | 27,614,403 | -2.92% |
| 2023-09-18 | 30.95 | 31.17 | 30.20 | 30.87 | 15.24 | qfq | 884,303 | 27,286,283 | 0.72% |
| 2023-09-15 | 30.83 | 31.19 | 30.46 | 30.65 | 15.13 | qfq | 750,645 | 23,092,864 | 0.10% |
| 2023-09-14 | 30.84 | 30.84 | 30.06 | 30.62 | 15.12 | qfq | 433,951 | 13,262,532 | -0.71% |
| 2023-09-13 | 31.00 | 31.32 | 30.46 | 30.84 | 15.23 | qfq | 534,035 | 16,458,908 | -0.74% |
| 2023-09-12 | 31.70 | 31.89 | 30.99 | 31.07 | 15.34 | qfq | 765,889 | 23,958,174 | -1.89% |
| 2023-09-11 | 31.15 | 31.96 | 30.70 | 31.67 | 15.64 | qfq | 1,035,400 | 32,607,513 | 1.70% |
| 2023-09-08 | 31.25 | 31.34 | 30.78 | 31.14 | 15.38 | qfq | 769,900 | 23,869,508 | -0.16% |
| 2023-09-07 | 31.96 | 31.96 | 31.01 | 31.19 | 15.40 | qfq | 719,900 | 22,638,234 | -2.26% |
| 2023-09-06 | 31.80 | 31.99 | 31.56 | 31.91 | 15.76 | qfq | 743,500 | 23,634,228 | -0.41% |
| 2023-09-05 | 31.76 | 32.32 | 31.55 | 32.04 | 15.82 | qfq | 1,316,625 | 41,999,778 | 0.16% |
| 2023-09-04 | 31.36 | 32.21 | 31.36 | 31.99 | 15.80 | qfq | 1,241,800 | 39,491,210 | 2.07% |
| 2023-09-01 | 30.93 | 31.80 | 30.93 | 31.34 | 15.48 | qfq | 891,747 | 27,926,776 | -0.03% |
| 2023-08-31 | 31.21 | 31.48 | 30.93 | 31.35 | 15.48 | qfq | 737,587 | 23,020,704 | -0.03% |
| 2023-08-30 | 30.97 | 31.90 | 30.95 | 31.36 | 15.49 | qfq | 1,066,400 | 33,512,940 | 1.03% |
| 2023-08-29 | 29.43 | 31.14 | 29.43 | 31.04 | 15.33 | qfq | 1,310,802 | 39,967,445 | 5.72% |
| 2023-08-28 | 31.99 | 32.00 | 29.15 | 29.36 | 14.50 | qfq | 2,090,813 | 62,673,806 | -1.94% |
| 2023-08-25 | 30.48 | 31.12 | 29.00 | 29.94 | 14.78 | qfq | 1,830,879 | 55,405,691 | -6.47% |
| 2023-08-24 | 31.91 | 32.47 | 31.79 | 32.01 | 15.81 | qfq | 473,545 | 15,248,015 | 0.34% |
| 2023-08-23 | 32.64 | 32.79 | 31.89 | 31.90 | 15.75 | qfq | 445,887 | 14,359,052 | -2.51% |
| 2023-08-22 | 32.68 | 33.34 | 31.99 | 32.72 | 16.16 | qfq | 648,800 | 21,109,194 | 0.09% |
| 2023-08-21 | 32.59 | 33.39 | 32.52 | 32.69 | 16.14 | qfq | 498,172 | 16,413,090 | 0.00% |
| 2023-08-18 | 33.48 | 33.94 | 32.57 | 32.69 | 16.14 | qfq | 541,900 | 18,005,473 | -1.51% |
| 2023-08-17 | 32.71 | 33.50 | 32.36 | 33.19 | 16.39 | qfq | 730,786 | 24,116,378 | 1.62% |
| 2023-08-16 | 33.01 | 33.70 | 32.66 | 32.66 | 16.13 | qfq | 458,700 | 15,139,061 | -1.86% |
| 2023-08-15 | 33.61 | 33.94 | 33.07 | 33.28 | 16.43 | qfq | 346,527 | 11,534,698 | -0.95% |
| 2023-08-14 | 34.04 | 34.31 | 33.30 | 33.60 | 16.59 | qfq | 705,753 | 23,727,091 | -1.29% |
| 2023-08-11 | 34.95 | 35.35 | 34.03 | 34.04 | 16.81 | qfq | 549,090 | 18,971,659 | -2.38% |
| 2023-08-10 | 35.33 | 35.33 | 34.63 | 34.87 | 17.22 | qfq | 416,215 | 14,546,703 | -0.37% |
| 2023-08-09 | 35.18 | 35.30 | 34.71 | 35.00 | 17.28 | qfq | 441,500 | 15,484,151 | -1.24% |
| 2023-08-08 | 35.00 | 35.95 | 34.78 | 35.44 | 17.50 | qfq | 806,900 | 28,474,387 | 1.49% |
| 2023-08-07 | 35.15 | 35.36 | 34.51 | 34.92 | 17.24 | qfq | 559,732 | 19,580,813 | -0.65% |
| 2023-08-04 | 35.55 | 35.83 | 35.00 | 35.15 | 17.36 | qfq | 690,300 | 24,348,366 | -0.93% |
| 2023-08-03 | 35.90 | 36.01 | 34.92 | 35.48 | 17.52 | qfq | 822,866 | 29,113,815 | -1.96% |
| 2023-08-02 | 36.60 | 37.01 | 36.08 | 36.19 | 17.87 | qfq | 578,900 | 21,047,814 | -1.12% |
| 2023-08-01 | 35.99 | 36.67 | 35.89 | 36.60 | 18.07 | qfq | 917,100 | 33,344,352 | 1.67% |
| 2023-07-31 | 35.54 | 36.65 | 35.41 | 36.00 | 17.78 | qfq | 1,015,300 | 36,683,587 | 2.01% |
| 2023-07-28 | 35.08 | 35.50 | 34.67 | 35.29 | 17.43 | qfq | 616,403 | 21,636,186 | -0.11% |
| 2023-07-27 | 35.32 | 36.13 | 35.20 | 35.33 | 17.45 | qfq | 439,939 | 15,658,734 | -1.01% |
| 2023-07-26 | 35.89 | 36.32 | 35.41 | 35.69 | 17.62 | qfq | 604,009 | 21,635,618 | -1.03% |
| 2023-07-25 | 34.90 | 36.88 | 34.90 | 36.06 | 17.81 | qfq | 1,134,889 | 40,819,254 | 3.32% |
| 2023-07-24 | 35.80 | 35.80 | 34.84 | 34.90 | 17.23 | qfq | 635,100 | 22,304,272 | -1.41% |
| 2023-07-21 | 36.07 | 36.49 | 35.40 | 35.40 | 17.48 | qfq | 662,589 | 23,783,921 | -1.45% |
| 2023-07-20 | 36.52 | 36.66 | 35.75 | 35.92 | 17.74 | qfq | 619,900 | 22,427,162 | -1.64% |
| 2023-07-19 | 36.65 | 37.05 | 36.17 | 36.52 | 18.03 | qfq | 518,003 | 18,981,581 | 0.38% |
| 2023-07-18 | 36.71 | 37.00 | 36.28 | 36.38 | 17.96 | qfq | 607,151 | 22,157,218 | -0.90% |