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
远信工业301053.SZ
最近收盘价37.372026-07-17
最近交易日2026-07-17
成交量（股）3,261,317
成交额（元）121,460,932
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-06-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.2974062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.08 | — | — | — | 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 | 39.58 | 39.63 | 35.00 | 37.37 | 37.37 | qfq | 3,261,317 | 121,460,932 | -5.63% |
| 2026-07-16 | 40.42 | 40.48 | 39.18 | 39.60 | 39.60 | qfq | 2,041,254 | 80,890,673 | -0.85% |
| 2026-07-15 | 40.20 | 41.00 | 38.80 | 39.94 | 39.94 | qfq | 2,380,823 | 94,246,523 | -0.05% |
| 2026-07-14 | 39.52 | 41.80 | 39.20 | 39.96 | 39.96 | qfq | 3,612,807 | 144,955,152 | -1.82% |
| 2026-07-13 | 40.50 | 41.05 | 39.09 | 40.70 | 40.70 | qfq | 6,412,315 | 257,055,737 | -2.40% |
| 2026-07-10 | 41.70 | 42.34 | 38.99 | 41.70 | 41.70 | qfq | 10,375,005 | 422,794,041 | 0.00% |
| 2026-07-09 | 38.60 | 41.70 | 36.71 | 41.70 | 41.70 | qfq | 10,433,953 | 407,752,883 | 9.16% |
| 2026-07-08 | 39.07 | 40.48 | 36.99 | 38.20 | 38.20 | qfq | 5,981,271 | 228,056,653 | -2.05% |
| 2026-07-07 | 36.40 | 39.39 | 35.11 | 39.00 | 39.00 | qfq | 8,162,928 | 307,904,052 | 8.48% |
| 2026-07-06 | 36.88 | 37.52 | 34.30 | 35.95 | 35.95 | qfq | 4,031,420 | 144,882,994 | -3.36% |
| 2026-07-03 | 36.97 | 37.93 | 36.00 | 37.20 | 37.20 | qfq | 4,439,324 | 164,147,688 | 0.95% |
| 2026-07-02 | 36.24 | 37.57 | 35.04 | 36.85 | 36.85 | qfq | 4,451,480 | 161,312,334 | 2.47% |
| 2026-07-01 | 37.16 | 37.42 | 34.93 | 35.96 | 35.96 | qfq | 3,499,481 | 125,113,424 | -2.55% |
| 2026-06-30 | 37.18 | 38.13 | 35.64 | 36.90 | 36.90 | qfq | 3,984,559 | 145,428,374 | -2.89% |
| 2026-06-29 | 39.33 | 41.22 | 36.22 | 38.00 | 38.00 | qfq | 4,946,762 | 193,263,373 | -5.82% |
| 2026-06-26 | 43.60 | 45.16 | 40.25 | 40.35 | 40.35 | qfq | 4,500,684 | 192,690,435 | -7.75% |
| 2026-06-25 | 45.08 | 45.19 | 42.88 | 43.74 | 43.74 | qfq | 5,024,456 | 219,334,006 | -2.97% |
| 2026-06-24 | 43.34 | 45.58 | 40.24 | 45.08 | 45.08 | qfq | 7,480,800 | 322,141,539 | 3.11% |
| 2026-06-23 | 42.09 | 44.90 | 42.09 | 43.72 | 43.72 | qfq | 7,527,193 | 331,611,061 | 3.43% |
| 2026-06-22 | 42.82 | 43.42 | 40.47 | 42.27 | 42.27 | qfq | 2,971,922 | 123,391,433 | -1.17% |
| 2026-06-18 | 41.03 | 43.04 | 41.00 | 42.77 | 42.77 | qfq | 3,941,794 | 166,581,502 | 3.26% |
| 2026-06-17 | 42.80 | 42.81 | 41.42 | 41.42 | 41.42 | qfq | 2,336,735 | 98,189,791 | -3.22% |
| 2026-06-16 | 43.00 | 43.28 | 41.98 | 42.80 | 42.80 | qfq | 2,545,485 | 108,490,164 | -1.81% |
| 2026-06-15 | 44.70 | 45.65 | 42.45 | 43.59 | 43.59 | qfq | 4,093,664 | 178,308,493 | -0.48% |
| 2026-06-12 | 43.79 | 45.05 | 41.00 | 43.80 | 43.80 | qfq | 5,624,180 | 238,857,244 | 0.00% |
| 2026-06-11 | 43.80 | 44.98 | 42.88 | 43.80 | 43.80 | qfq | 6,785,799 | 297,034,038 | -1.73% |
| 2026-06-10 | 41.20 | 44.84 | 40.68 | 44.57 | 44.57 | qfq | 9,397,976 | 401,405,184 | 10.13% |
| 2026-06-09 | 40.60 | 41.30 | 39.03 | 40.47 | 40.47 | qfq | 2,706,691 | 107,876,575 | -0.07% |
| 2026-06-08 | 41.35 | 41.45 | 38.60 | 40.50 | 40.50 | qfq | 3,386,298 | 136,101,422 | -3.91% |
| 2026-06-05 | 42.10 | 43.24 | 38.18 | 42.15 | 42.15 | qfq | 5,127,250 | 209,250,878 | 0.12% |
| 2026-06-04 | 43.80 | 44.50 | 41.38 | 42.10 | 42.10 | qfq | 4,534,936 | 192,968,196 | -3.90% |
| 2026-06-03 | 43.44 | 44.73 | 42.59 | 43.81 | 43.81 | qfq | 5,786,824 | 252,329,152 | 0.39% |
| 2026-06-02 | 42.81 | 44.42 | 41.27 | 43.64 | 43.64 | qfq | 7,302,669 | 313,928,584 | 1.02% |
| 2026-06-01 | 44.20 | 45.80 | 41.81 | 43.20 | 43.20 | qfq | 8,876,302 | 383,403,169 | -29.42% |
| 2026-05-29 | 55.85 | 61.52 | 54.90 | 61.21 | 43.65 | qfq | 8,612,443 | 493,268,128 | 11.29% |
| 2026-05-28 | 51.46 | 55.30 | 51.46 | 55.00 | 39.22 | qfq | 4,161,221 | 222,251,318 | 6.28% |
| 2026-05-27 | 53.23 | 53.39 | 51.35 | 51.75 | 36.90 | qfq | 1,951,502 | 101,987,289 | -3.42% |
| 2026-05-26 | 53.41 | 54.78 | 52.61 | 53.58 | 38.21 | qfq | 2,654,402 | 142,366,836 | 1.02% |
| 2026-05-25 | 52.94 | 55.24 | 52.09 | 53.04 | 37.82 | qfq | 3,377,751 | 180,471,867 | 1.78% |
| 2026-05-22 | 53.88 | 54.01 | 50.48 | 52.11 | 37.16 | qfq | 3,991,975 | 210,308,026 | -2.51% |
| 2026-05-21 | 53.68 | 56.28 | 52.64 | 53.45 | 38.12 | qfq | 3,862,970 | 209,391,732 | 0.19% |
| 2026-05-20 | 54.41 | 54.73 | 52.82 | 53.35 | 38.04 | qfq | 3,775,326 | 202,000,322 | -1.20% |
| 2026-05-19 | 56.59 | 58.13 | 52.91 | 54.00 | 38.51 | qfq | 6,519,360 | 360,167,064 | -4.51% |
| 2026-05-18 | 54.67 | 56.84 | 54.05 | 56.55 | 40.33 | qfq | 5,015,000 | 277,824,900 | 3.72% |
| 2026-05-15 | 53.23 | 55.86 | 53.02 | 54.52 | 38.88 | qfq | 6,515,094 | 353,325,577 | 1.34% |
| 2026-05-14 | 48.20 | 55.00 | 45.80 | 53.80 | 38.37 | qfq | 11,225,720 | 568,334,724 | 9.15% |
| 2026-05-13 | 58.05 | 58.28 | 49.29 | 49.29 | 35.15 | qfq | 11,066,920 | 559,922,433 | -20.00% |
| 2026-05-12 | 66.43 | 66.43 | 61.00 | 61.61 | 43.94 | qfq | 4,278,282 | 273,130,850 | -7.58% |
| 2026-05-11 | 68.10 | 69.29 | 66.18 | 66.66 | 47.54 | qfq | 3,652,176 | 247,735,325 | -1.68% |
| 2026-05-08 | 68.30 | 69.50 | 65.20 | 67.80 | 48.35 | qfq | 6,104,364 | 408,170,760 | -0.73% |
| 2026-05-07 | 67.00 | 69.97 | 66.82 | 68.30 | 48.71 | qfq | 4,714,518 | 324,501,554 | 1.79% |
| 2026-05-06 | 63.58 | 67.40 | 62.50 | 67.10 | 47.85 | qfq | 5,211,910 | 340,455,401 | 4.84% |
| 2026-04-30 | 63.51 | 65.10 | 62.10 | 64.00 | 45.64 | qfq | 8,856,615 | 562,775,612 | 0.00% |
| 2026-04-29 | 60.80 | 64.80 | 60.00 | 64.00 | 45.64 | qfq | 10,624,308 | 663,494,460 | 5.26% |
| 2026-04-28 | 60.24 | 60.82 | 58.54 | 60.80 | 43.36 | qfq | 4,696,646 | 279,768,932 | 0.07% |
| 2026-04-27 | 60.01 | 61.10 | 58.40 | 60.76 | 43.33 | qfq | 3,588,650 | 214,133,204 | 0.23% |
| 2026-04-24 | 60.18 | 62.24 | 59.65 | 60.62 | 43.23 | qfq | 3,239,863 | 195,875,156 | -0.30% |
| 2026-04-23 | 62.14 | 62.80 | 59.68 | 60.80 | 43.36 | qfq | 4,600,557 | 281,329,324 | -1.17% |
| 2026-04-22 | 63.14 | 64.80 | 60.51 | 61.52 | 43.87 | qfq | 4,767,377 | 294,559,672 | -1.38% |
| 2026-04-21 | 62.48 | 63.79 | 61.50 | 62.38 | 44.48 | qfq | 5,577,588 | 349,061,652 | -1.96% |
| 2026-04-20 | 63.00 | 65.00 | 60.88 | 63.63 | 45.38 | qfq | 13,397,133 | 844,616,341 | -1.35% |
| 2026-04-17 | 62.59 | 64.87 | 60.03 | 64.50 | 46.00 | qfq | 7,533,460 | 467,087,934 | 5.12% |
| 2026-04-16 | 56.99 | 62.23 | 56.36 | 61.36 | 43.76 | qfq | 9,993,464 | 593,560,786 | 8.05% |
| 2026-04-15 | 55.11 | 57.23 | 54.90 | 56.79 | 40.50 | qfq | 5,314,947 | 297,747,057 | 3.20% |
| 2026-04-14 | 54.50 | 55.87 | 53.45 | 55.03 | 39.24 | qfq | 7,187,053 | 390,925,641 | -0.04% |
| 2026-04-13 | 50.59 | 57.66 | 48.30 | 55.05 | 39.26 | qfq | 12,152,755 | 653,635,604 | 4.60% |
| 2026-04-10 | 54.86 | 55.10 | 52.00 | 52.63 | 37.53 | qfq | 11,558,674 | 614,590,060 | -2.14% |
| 2026-04-09 | 51.00 | 54.32 | 51.00 | 53.78 | 38.35 | qfq | 10,246,084 | 542,547,222 | 7.56% |
| 2026-04-08 | 44.98 | 50.03 | 44.96 | 50.00 | 35.66 | qfq | 11,306,085 | 535,286,939 | 12.49% |
| 2026-04-07 | 44.13 | 44.68 | 42.29 | 44.45 | 31.70 | qfq | 8,520,456 | 370,125,358 | 2.99% |
| 2026-04-03 | 41.55 | 43.20 | 40.60 | 43.16 | 30.78 | qfq | 9,063,761 | 381,251,962 | 3.53% |
| 2026-04-02 | 42.00 | 42.37 | 39.00 | 41.69 | 29.73 | qfq | 10,037,176 | 413,685,815 | 1.61% |
| 2026-04-01 | 40.71 | 42.96 | 39.50 | 41.03 | 29.26 | qfq | 11,658,857 | 477,397,171 | 1.41% |
| 2026-03-31 | 38.90 | 40.60 | 38.22 | 40.46 | 28.85 | qfq | 8,587,532 | 342,646,202 | 4.90% |
| 2026-03-30 | 37.95 | 39.32 | 37.37 | 38.57 | 27.50 | qfq | 5,290,022 | 201,716,717 | 0.70% |
| 2026-03-27 | 37.30 | 38.52 | 37.03 | 38.30 | 27.31 | qfq | 6,692,668 | 254,220,703 | 1.62% |
| 2026-03-26 | 37.13 | 38.48 | 37.10 | 37.69 | 26.88 | qfq | 5,599,755 | 210,781,181 | 0.51% |
| 2026-03-25 | 35.62 | 37.52 | 35.50 | 37.50 | 26.74 | qfq | 5,027,935 | 186,194,833 | 5.78% |
| 2026-03-24 | 34.21 | 35.88 | 33.04 | 35.45 | 25.28 | qfq | 6,122,711 | 208,937,833 | 5.32% |
| 2026-03-23 | 33.04 | 34.50 | 32.90 | 33.66 | 24.00 | qfq | 5,062,920 | 169,848,802 | 0.18% |
| 2026-03-20 | 35.95 | 36.51 | 32.01 | 33.60 | 23.96 | qfq | 9,784,929 | 334,242,996 | -5.78% |
| 2026-03-19 | 36.59 | 37.22 | 35.50 | 35.66 | 25.43 | qfq | 2,766,008 | 100,369,625 | -4.22% |
| 2026-03-18 | 36.43 | 37.48 | 36.01 | 37.23 | 26.55 | qfq | 4,423,333 | 162,585,075 | 0.46% |
| 2026-03-17 | 37.74 | 37.92 | 37.00 | 37.06 | 26.43 | qfq | 2,057,176 | 76,805,919 | -0.67% |
| 2026-03-16 | 36.88 | 37.36 | 35.95 | 37.31 | 26.61 | qfq | 2,765,308 | 101,859,605 | 2.73% |
| 2026-03-13 | 36.98 | 37.30 | 36.03 | 36.32 | 25.90 | qfq | 2,323,998 | 84,940,069 | -2.58% |
| 2026-03-12 | 37.75 | 38.18 | 36.03 | 37.28 | 26.59 | qfq | 5,483,164 | 203,484,334 | -1.53% |
| 2026-03-11 | 34.92 | 39.50 | 34.70 | 37.86 | 27.00 | qfq | 6,454,009 | 242,193,173 | 9.68% |
| 2026-03-10 | 34.23 | 35.16 | 34.15 | 34.52 | 24.62 | qfq | 1,172,662 | 40,575,180 | 0.79% |
| 2026-03-09 | 34.00 | 35.18 | 33.70 | 34.25 | 24.42 | qfq | 1,680,699 | 57,990,945 | -0.03% |
| 2026-03-06 | 32.60 | 34.96 | 32.50 | 34.26 | 24.43 | qfq | 1,485,155 | 50,407,515 | 5.12% |
| 2026-03-05 | 33.13 | 33.27 | 32.35 | 32.59 | 23.24 | qfq | 559,815 | 18,375,148 | 0.37% |
| 2026-03-04 | 31.95 | 32.74 | 31.54 | 32.47 | 23.15 | qfq | 811,500 | 26,182,680 | 0.25% |
| 2026-03-03 | 33.51 | 33.72 | 32.31 | 32.39 | 23.10 | qfq | 1,275,992 | 42,354,122 | -4.03% |
| 2026-03-02 | 33.55 | 33.75 | 32.20 | 33.75 | 24.07 | qfq | 1,443,781 | 47,672,641 | 0.00% |
| 2026-02-27 | 33.68 | 33.88 | 33.26 | 33.75 | 24.07 | qfq | 996,389 | 33,449,372 | -0.30% |
| 2026-02-26 | 34.17 | 34.26 | 33.84 | 33.85 | 24.14 | qfq | 716,800 | 24,371,986 | -0.85% |
| 2026-02-25 | 34.23 | 34.83 | 34.00 | 34.14 | 24.35 | qfq | 748,900 | 25,729,501 | -1.33% |
| 2026-02-24 | 34.54 | 35.52 | 34.27 | 34.60 | 24.67 | qfq | 862,400 | 29,853,207 | 0.20% |
| 2026-02-13 | 34.30 | 35.25 | 34.15 | 34.53 | 24.62 | qfq | 571,544 | 19,868,087 | 0.38% |
| 2026-02-12 | 35.05 | 35.44 | 34.28 | 34.40 | 24.53 | qfq | 875,400 | 30,353,037 | -1.85% |
| 2026-02-11 | 35.37 | 35.66 | 34.96 | 35.05 | 24.99 | qfq | 656,800 | 23,165,105 | -0.43% |
| 2026-02-10 | 35.45 | 35.90 | 35.15 | 35.20 | 25.10 | qfq | 869,515 | 30,900,434 | -0.87% |
| 2026-02-09 | 36.08 | 36.24 | 35.45 | 35.51 | 25.32 | qfq | 1,478,494 | 52,847,042 | 0.00% |
| 2026-02-06 | 35.69 | 36.47 | 35.48 | 35.51 | 25.32 | qfq | 1,447,550 | 51,918,383 | -1.63% |
| 2026-02-05 | 35.62 | 36.79 | 35.35 | 36.10 | 25.74 | qfq | 1,877,576 | 67,795,822 | 0.84% |
| 2026-02-04 | 36.33 | 36.63 | 35.55 | 35.80 | 25.53 | qfq | 1,230,500 | 44,322,410 | -1.05% |
| 2026-02-03 | 35.00 | 36.90 | 34.63 | 36.18 | 25.80 | qfq | 2,462,300 | 88,858,030 | 4.27% |
| 2026-02-02 | 35.05 | 35.75 | 34.67 | 34.70 | 24.75 | qfq | 690,543 | 24,357,910 | -1.08% |
| 2026-01-30 | 35.13 | 35.40 | 34.20 | 35.08 | 25.02 | qfq | 652,043 | 22,802,723 | 0.26% |
| 2026-01-29 | 35.30 | 35.85 | 34.53 | 34.99 | 24.95 | qfq | 1,152,112 | 40,495,345 | -1.80% |
| 2026-01-28 | 36.03 | 36.30 | 35.61 | 35.63 | 25.41 | qfq | 1,022,800 | 36,750,113 | -1.60% |
| 2026-01-27 | 35.50 | 36.58 | 35.15 | 36.21 | 25.82 | qfq | 1,652,701 | 59,610,776 | 2.00% |
| 2026-01-26 | 35.97 | 36.29 | 35.00 | 35.50 | 25.32 | qfq | 1,615,418 | 57,312,839 | -1.39% |
| 2026-01-23 | 36.45 | 36.53 | 35.67 | 36.00 | 25.67 | qfq | 2,036,817 | 73,484,238 | -1.45% |
| 2026-01-22 | 36.98 | 37.40 | 36.18 | 36.53 | 26.05 | qfq | 1,981,156 | 72,590,632 | -1.48% |
| 2026-01-21 | 36.61 | 37.80 | 35.87 | 37.08 | 26.44 | qfq | 3,116,163 | 115,031,044 | 0.87% |
| 2026-01-20 | 36.60 | 37.70 | 35.77 | 36.76 | 26.21 | qfq | 2,779,787 | 102,484,544 | 0.35% |
| 2026-01-19 | 37.73 | 37.80 | 36.58 | 36.63 | 26.12 | qfq | 1,586,826 | 59,057,352 | -2.92% |
| 2026-01-16 | 38.08 | 38.08 | 36.48 | 37.73 | 26.91 | qfq | 3,213,726 | 119,966,088 | 1.64% |
| 2026-01-15 | 36.81 | 37.60 | 36.30 | 37.12 | 26.47 | qfq | 2,056,201 | 75,781,850 | -0.22% |
| 2026-01-14 | 36.93 | 37.66 | 35.06 | 37.20 | 26.53 | qfq | 3,269,137 | 119,744,340 | 0.59% |
| 2026-01-13 | 36.00 | 37.43 | 35.12 | 36.98 | 26.37 | qfq | 2,470,680 | 89,982,147 | 2.84% |
| 2026-01-12 | 35.91 | 36.66 | 34.83 | 35.96 | 25.64 | qfq | 2,234,222 | 79,444,538 | 0.14% |
| 2026-01-09 | 36.06 | 36.70 | 35.69 | 35.91 | 25.61 | qfq | 1,550,600 | 55,887,714 | -0.42% |
| 2026-01-08 | 35.31 | 36.60 | 34.96 | 36.06 | 25.72 | qfq | 2,392,336 | 85,725,300 | 1.58% |
| 2026-01-07 | 35.70 | 36.00 | 34.71 | 35.50 | 25.32 | qfq | 2,261,994 | 79,838,826 | 0.34% |
| 2026-01-06 | 35.16 | 35.99 | 34.71 | 35.38 | 25.23 | qfq | 2,561,901 | 90,321,508 | 1.03% |
| 2026-01-05 | 35.32 | 35.60 | 34.61 | 35.02 | 24.97 | qfq | 1,885,000 | 66,309,239 | -0.79% |
| 2025-12-31 | 34.81 | 35.79 | 33.89 | 35.30 | 25.17 | qfq | 2,085,902 | 72,702,067 | 0.80% |
| 2025-12-30 | 35.27 | 36.22 | 34.33 | 35.02 | 24.97 | qfq | 2,375,675 | 83,180,905 | -0.28% |
| 2025-12-29 | 33.63 | 35.63 | 33.00 | 35.12 | 25.04 | qfq | 2,941,888 | 102,398,220 | 5.47% |
| 2025-12-26 | 34.32 | 34.35 | 33.16 | 33.30 | 23.75 | qfq | 606,105 | 20,446,518 | -2.97% |
| 2025-12-25 | 33.02 | 34.72 | 32.73 | 34.32 | 24.47 | qfq | 977,428 | 33,068,811 | 3.97% |
| 2025-12-24 | 33.11 | 33.39 | 32.91 | 33.01 | 23.54 | qfq | 424,406 | 14,053,013 | -0.30% |
| 2025-12-23 | 33.68 | 33.68 | 32.97 | 33.11 | 23.61 | qfq | 676,000 | 22,489,479 | -0.54% |
| 2025-12-22 | 33.05 | 33.78 | 32.80 | 33.29 | 23.74 | qfq | 594,700 | 19,710,639 | 0.63% |
| 2025-12-19 | 33.49 | 33.66 | 32.35 | 33.08 | 23.59 | qfq | 700,266 | 23,240,770 | 1.29% |
| 2025-12-18 | 31.56 | 33.98 | 30.13 | 32.66 | 23.29 | qfq | 1,207,469 | 39,379,549 | 3.00% |
| 2025-12-17 | 31.48 | 31.79 | 30.61 | 31.71 | 22.61 | qfq | 770,800 | 24,117,924 | 1.02% |
| 2025-12-16 | 32.29 | 32.49 | 26.00 | 31.39 | 22.38 | qfq | 665,400 | 20,957,790 | -2.79% |
| 2025-12-15 | 32.01 | 32.67 | 31.20 | 32.29 | 23.03 | qfq | 602,135 | 19,318,775 | 0.87% |
| 2025-12-12 | 32.76 | 32.92 | 32.01 | 32.01 | 22.83 | qfq | 579,300 | 18,780,042 | -3.03% |
| 2025-12-11 | 33.26 | 33.66 | 32.48 | 33.01 | 23.54 | qfq | 745,761 | 24,625,689 | -0.72% |
| 2025-12-10 | 34.03 | 34.26 | 33.12 | 33.25 | 23.71 | qfq | 737,703 | 24,728,342 | -2.55% |
| 2025-12-09 | 34.58 | 34.90 | 34.01 | 34.12 | 24.33 | qfq | 548,080 | 18,830,146 | -1.39% |
| 2025-12-08 | 34.93 | 34.93 | 33.98 | 34.60 | 24.67 | qfq | 609,855 | 21,049,765 | 1.29% |
| 2025-12-05 | 33.69 | 34.25 | 33.00 | 34.16 | 24.36 | qfq | 567,100 | 19,143,841 | 1.40% |
| 2025-12-04 | 33.92 | 34.32 | 33.17 | 33.69 | 24.02 | qfq | 582,900 | 19,720,756 | 0.93% |
| 2025-12-03 | 33.68 | 34.08 | 32.96 | 33.38 | 23.80 | qfq | 501,805 | 16,734,880 | -0.57% |
| 2025-12-02 | 34.10 | 34.36 | 33.51 | 33.57 | 23.94 | qfq | 448,305 | 15,197,386 | -1.84% |
| 2025-12-01 | 33.61 | 35.00 | 33.54 | 34.20 | 24.39 | qfq | 974,700 | 33,543,556 | 1.73% |
| 2025-11-28 | 33.60 | 33.66 | 32.88 | 33.62 | 23.98 | qfq | 428,300 | 14,267,889 | 1.20% |
| 2025-11-27 | 32.57 | 33.58 | 32.57 | 33.22 | 23.69 | qfq | 505,500 | 16,764,032 | 1.59% |
| 2025-11-26 | 32.83 | 33.25 | 32.50 | 32.70 | 23.32 | qfq | 504,161 | 16,546,438 | -0.91% |
| 2025-11-25 | 33.17 | 33.64 | 33.00 | 33.00 | 23.53 | qfq | 417,900 | 13,928,274 | -0.51% |
| 2025-11-24 | 32.83 | 33.48 | 32.66 | 33.17 | 23.65 | qfq | 647,144 | 21,413,480 | 2.06% |
| 2025-11-21 | 33.80 | 34.25 | 32.00 | 32.50 | 23.18 | qfq | 783,500 | 25,859,725 | -4.21% |
| 2025-11-20 | 34.40 | 34.67 | 33.76 | 33.93 | 24.20 | qfq | 718,992 | 24,522,722 | -0.50% |
| 2025-11-19 | 35.12 | 35.12 | 34.07 | 34.10 | 24.32 | qfq | 497,700 | 17,118,579 | -1.84% |
| 2025-11-18 | 35.24 | 35.24 | 34.50 | 34.74 | 24.77 | qfq | 489,822 | 17,002,167 | -1.14% |
| 2025-11-17 | 34.80 | 35.63 | 34.08 | 35.14 | 25.06 | qfq | 774,450 | 27,142,561 | 2.57% |
| 2025-11-14 | 33.62 | 34.70 | 33.53 | 34.26 | 24.43 | qfq | 681,994 | 23,385,920 | 1.33% |
| 2025-11-13 | 34.23 | 34.56 | 33.64 | 33.81 | 24.11 | qfq | 837,100 | 28,433,728 | -1.08% |
| 2025-11-12 | 35.00 | 35.39 | 34.00 | 34.18 | 24.37 | qfq | 746,500 | 25,719,493 | -2.34% |
| 2025-11-11 | 34.57 | 35.53 | 34.57 | 35.00 | 24.96 | qfq | 793,500 | 27,905,347 | 1.60% |
| 2025-11-10 | 34.76 | 34.94 | 34.23 | 34.45 | 24.57 | qfq | 623,022 | 21,566,892 | -0.89% |
| 2025-11-07 | 35.25 | 36.08 | 34.49 | 34.76 | 24.79 | qfq | 835,400 | 29,452,798 | -1.03% |
| 2025-11-06 | 34.85 | 35.19 | 34.58 | 35.12 | 25.04 | qfq | 497,800 | 17,388,991 | 0.66% |
| 2025-11-05 | 34.50 | 35.00 | 34.33 | 34.89 | 24.88 | qfq | 392,400 | 13,653,064 | 0.52% |
| 2025-11-04 | 35.30 | 35.49 | 34.51 | 34.71 | 24.75 | qfq | 510,501 | 17,810,183 | -1.84% |
| 2025-11-03 | 35.56 | 35.66 | 35.06 | 35.36 | 25.22 | qfq | 465,700 | 16,481,947 | -0.37% |
| 2025-10-31 | 34.50 | 35.74 | 34.50 | 35.49 | 25.31 | qfq | 976,157 | 34,482,320 | 2.87% |
| 2025-10-30 | 34.67 | 35.21 | 34.03 | 34.50 | 24.60 | qfq | 667,535 | 23,102,689 | -0.72% |
| 2025-10-29 | 35.48 | 35.48 | 34.60 | 34.75 | 24.78 | qfq | 907,600 | 31,641,033 | -2.11% |
| 2025-10-28 | 36.16 | 36.27 | 35.33 | 35.50 | 25.32 | qfq | 719,355 | 25,673,600 | -2.26% |
| 2025-10-27 | 35.31 | 36.63 | 35.31 | 36.32 | 25.90 | qfq | 1,002,200 | 36,257,418 | 2.60% |
| 2025-10-24 | 35.37 | 35.80 | 35.03 | 35.40 | 25.24 | qfq | 627,600 | 22,252,599 | 0.14% |
| 2025-10-23 | 35.73 | 35.85 | 34.71 | 35.35 | 25.21 | qfq | 646,490 | 22,772,616 | -1.72% |
| 2025-10-22 | 35.21 | 36.13 | 35.04 | 35.97 | 25.65 | qfq | 734,900 | 26,282,945 | 1.84% |
| 2025-10-21 | 35.36 | 35.85 | 35.00 | 35.32 | 25.19 | qfq | 781,706 | 27,635,486 | 0.48% |
| 2025-10-20 | 35.39 | 36.18 | 35.00 | 35.15 | 25.07 | qfq | 944,687 | 33,651,438 | 0.83% |
| 2025-10-17 | 36.28 | 36.33 | 34.83 | 34.86 | 24.86 | qfq | 1,003,987 | 35,595,366 | -3.70% |
| 2025-10-16 | 37.59 | 37.78 | 35.60 | 36.20 | 25.81 | qfq | 1,406,501 | 50,970,103 | -2.92% |
| 2025-10-15 | 36.00 | 37.33 | 35.43 | 37.29 | 26.59 | qfq | 1,255,306 | 46,015,555 | 3.58% |
| 2025-10-14 | 37.59 | 38.10 | 35.82 | 36.00 | 25.67 | qfq | 1,513,200 | 56,018,344 | -3.74% |
| 2025-10-13 | 36.73 | 37.73 | 35.55 | 37.40 | 26.67 | qfq | 1,325,809 | 48,966,892 | -0.90% |
| 2025-10-10 | 37.58 | 38.66 | 37.31 | 37.74 | 26.91 | qfq | 1,699,993 | 64,523,479 | 0.43% |
| 2025-10-09 | 38.07 | 38.28 | 37.10 | 37.58 | 26.80 | qfq | 1,767,794 | 66,236,142 | -1.16% |
| 2025-09-30 | 37.91 | 38.91 | 36.71 | 38.02 | 27.11 | qfq | 3,044,669 | 114,583,277 | 1.28% |
| 2025-09-29 | 36.64 | 38.24 | 36.55 | 37.54 | 26.77 | qfq | 1,622,936 | 60,882,459 | 2.65% |
| 2025-09-26 | 37.10 | 37.67 | 36.24 | 36.57 | 26.08 | qfq | 1,340,943 | 49,500,490 | -2.22% |
| 2025-09-25 | 37.80 | 37.80 | 37.03 | 37.40 | 26.67 | qfq | 1,414,323 | 52,783,159 | -0.85% |
| 2025-09-24 | 37.31 | 38.30 | 36.92 | 37.72 | 26.90 | qfq | 1,687,493 | 63,684,160 | 0.61% |
| 2025-09-23 | 38.00 | 38.09 | 36.53 | 37.49 | 26.73 | qfq | 2,389,759 | 89,347,392 | -0.66% |
| 2025-09-22 | 34.38 | 38.43 | 33.80 | 37.74 | 26.91 | qfq | 3,605,512 | 132,478,396 | 9.55% |
| 2025-09-19 | 35.32 | 35.63 | 34.44 | 34.45 | 24.57 | qfq | 1,129,200 | 39,352,717 | -2.46% |
| 2025-09-18 | 36.22 | 36.50 | 34.75 | 35.32 | 25.19 | qfq | 1,910,359 | 68,114,662 | -2.91% |
| 2025-09-17 | 36.00 | 37.29 | 35.81 | 36.38 | 25.94 | qfq | 1,346,981 | 49,079,714 | 1.06% |
| 2025-09-16 | 36.12 | 36.34 | 35.52 | 36.00 | 25.67 | qfq | 1,318,937 | 47,448,065 | -0.28% |
| 2025-09-15 | 36.87 | 37.38 | 36.01 | 36.10 | 25.74 | qfq | 1,636,340 | 59,695,407 | -2.27% |
| 2025-09-12 | 37.20 | 37.49 | 36.01 | 36.94 | 26.34 | qfq | 1,851,945 | 68,143,482 | 0.46% |
| 2025-09-11 | 36.81 | 37.34 | 35.55 | 36.77 | 26.22 | qfq | 3,566,119 | 130,506,116 | -0.92% |
| 2025-09-10 | 37.45 | 39.20 | 37.06 | 37.11 | 26.46 | qfq | 4,627,260 | 175,895,052 | -1.09% |
| 2025-09-09 | 37.44 | 39.50 | 37.43 | 37.52 | 26.76 | qfq | 2,891,089 | 110,908,601 | -1.47% |
| 2025-09-08 | 37.88 | 39.36 | 37.88 | 38.08 | 27.16 | qfq | 2,710,859 | 103,963,807 | -0.94% |
| 2025-09-05 | 38.66 | 38.96 | 37.78 | 38.44 | 27.41 | qfq | 3,556,345 | 135,993,464 | -1.44% |
| 2025-09-04 | 36.08 | 39.08 | 35.56 | 39.00 | 27.81 | qfq | 5,337,293 | 201,474,667 | 7.85% |
| 2025-09-03 | 37.78 | 38.00 | 35.82 | 36.16 | 25.79 | qfq | 1,935,147 | 71,238,297 | -4.14% |
| 2025-09-02 | 37.99 | 38.36 | 36.80 | 37.72 | 26.90 | qfq | 2,776,560 | 104,089,365 | -1.18% |
| 2025-09-01 | 36.30 | 38.90 | 36.00 | 38.17 | 27.22 | qfq | 6,758,564 | 254,681,927 | 5.73% |
| 2025-08-29 | 34.63 | 36.50 | 34.53 | 36.10 | 25.74 | qfq | 3,326,251 | 118,368,640 | 3.32% |
| 2025-08-28 | 35.50 | 35.97 | 33.30 | 34.94 | 24.92 | qfq | 2,964,558 | 102,112,949 | -0.94% |
| 2025-08-27 | 35.85 | 36.99 | 35.13 | 35.27 | 25.15 | qfq | 2,748,594 | 99,196,450 | -1.37% |
| 2025-08-26 | 35.59 | 36.80 | 35.34 | 35.76 | 25.50 | qfq | 3,201,783 | 115,768,242 | 0.48% |
| 2025-08-25 | 34.72 | 35.69 | 34.71 | 35.59 | 25.38 | qfq | 2,673,041 | 94,501,010 | 2.30% |
| 2025-08-22 | 35.45 | 35.78 | 34.35 | 34.79 | 24.81 | qfq | 2,838,397 | 99,355,727 | -2.33% |
| 2025-08-21 | 35.22 | 35.62 | 34.81 | 35.62 | 25.40 | qfq | 2,958,588 | 104,334,341 | 1.51% |
| 2025-08-20 | 36.90 | 36.90 | 34.92 | 35.09 | 25.02 | qfq | 4,278,508 | 151,138,533 | -5.42% |
| 2025-08-19 | 37.67 | 38.50 | 36.74 | 37.10 | 26.46 | qfq | 5,085,372 | 191,032,837 | -4.50% |
| 2025-08-18 | 36.50 | 38.88 | 35.30 | 38.85 | 27.70 | qfq | 8,282,625 | 304,694,344 | 4.97% |
| 2025-08-15 | 34.31 | 37.21 | 34.31 | 37.01 | 26.39 | qfq | 7,913,532 | 286,302,195 | 2.29% |
| 2025-08-14 | 33.98 | 39.90 | 33.98 | 36.18 | 25.80 | qfq | 9,054,356 | 335,995,237 | 8.06% |
| 2025-08-13 | 32.42 | 33.72 | 32.00 | 33.48 | 23.88 | qfq | 5,178,922 | 170,415,159 | 3.59% |
| 2025-08-12 | 31.18 | 34.51 | 31.10 | 32.32 | 23.05 | qfq | 5,728,823 | 187,889,503 | 3.46% |
| 2025-08-11 | 31.10 | 31.37 | 30.84 | 31.24 | 22.28 | qfq | 1,895,641 | 59,097,128 | 1.69% |
| 2025-08-08 | 30.82 | 30.94 | 30.39 | 30.72 | 21.91 | qfq | 2,340,415 | 71,761,331 | 0.07% |
| 2025-08-07 | 30.96 | 31.27 | 30.70 | 30.70 | 21.89 | qfq | 1,929,521 | 59,635,829 | -0.84% |
| 2025-08-06 | 30.72 | 31.10 | 30.22 | 30.96 | 22.08 | qfq | 2,272,800 | 70,079,673 | 1.51% |
| 2025-08-05 | 30.34 | 30.54 | 30.10 | 30.50 | 21.75 | qfq | 1,831,316 | 55,499,340 | 0.66% |
| 2025-08-04 | 29.85 | 30.30 | 29.60 | 30.30 | 21.61 | qfq | 1,501,300 | 45,171,911 | 0.90% |
| 2025-08-01 | 29.10 | 30.47 | 29.10 | 30.03 | 21.41 | qfq | 2,758,660 | 82,525,955 | 2.49% |
| 2025-07-31 | 29.00 | 29.85 | 29.00 | 29.30 | 20.89 | qfq | 1,690,373 | 49,807,209 | 0.34% |
| 2025-07-30 | 29.59 | 30.80 | 29.07 | 29.20 | 20.82 | qfq | 1,958,287 | 58,127,559 | -0.82% |
| 2025-07-29 | 29.20 | 29.58 | 29.10 | 29.44 | 20.99 | qfq | 1,127,672 | 33,056,917 | 0.55% |
| 2025-07-28 | 29.38 | 29.98 | 29.24 | 29.28 | 20.88 | qfq | 1,293,480 | 38,127,338 | 0.14% |
| 2025-07-25 | 29.57 | 29.72 | 28.92 | 29.24 | 20.85 | qfq | 1,319,700 | 38,485,740 | -1.12% |
| 2025-07-24 | 29.61 | 30.19 | 29.23 | 29.57 | 21.09 | qfq | 1,652,300 | 48,884,460 | 1.27% |
| 2025-07-23 | 30.31 | 30.31 | 29.20 | 29.20 | 20.82 | qfq | 1,520,700 | 45,027,260 | -3.69% |
| 2025-07-22 | 30.18 | 30.44 | 29.75 | 30.32 | 21.62 | qfq | 2,207,300 | 66,410,779 | 0.10% |
| 2025-07-21 | 29.63 | 30.53 | 29.36 | 30.29 | 21.60 | qfq | 3,337,994 | 100,435,913 | 3.27% |
| 2025-07-18 | 29.12 | 29.70 | 28.73 | 29.33 | 20.92 | qfq | 1,509,300 | 43,939,797 | 0.69% |
| 2025-07-17 | 29.06 | 29.44 | 28.90 | 29.13 | 20.77 | qfq | 1,067,500 | 31,079,458 | 0.31% |
| 2025-07-16 | 28.74 | 29.37 | 28.52 | 29.04 | 20.71 | qfq | 1,279,080 | 37,061,313 | 1.08% |
| 2025-07-15 | 29.30 | 29.30 | 28.20 | 28.73 | 20.49 | qfq | 2,229,666 | 63,997,672 | -2.91% |
| 2025-07-14 | 28.91 | 29.90 | 28.84 | 29.59 | 21.10 | qfq | 1,813,700 | 53,290,571 | 2.39% |
| 2025-07-11 | 28.95 | 29.23 | 28.53 | 28.90 | 20.61 | qfq | 1,239,900 | 35,763,762 | 0.07% |
| 2025-07-10 | 29.48 | 29.56 | 28.61 | 28.88 | 20.59 | qfq | 1,694,120 | 48,976,103 | -1.77% |
| 2025-07-09 | 29.61 | 29.95 | 29.20 | 29.40 | 20.97 | qfq | 1,685,025 | 49,785,545 | -0.64% |
| 2025-07-08 | 29.49 | 29.99 | 29.49 | 29.59 | 21.10 | qfq | 2,127,825 | 63,132,087 | 0.00% |
| 2025-07-07 | 29.20 | 30.40 | 28.75 | 29.59 | 21.10 | qfq | 3,413,401 | 100,481,492 | 1.34% |
| 2025-07-04 | 30.36 | 30.88 | 29.14 | 29.20 | 20.82 | qfq | 4,882,640 | 145,845,156 | -3.82% |
| 2025-07-03 | 27.90 | 32.24 | 27.90 | 30.36 | 21.65 | qfq | 7,997,344 | 243,686,052 | 9.29% |
| 2025-07-02 | 28.06 | 28.06 | 27.50 | 27.78 | 19.81 | qfq | 1,045,500 | 29,017,563 | -0.75% |
| 2025-07-01 | 28.30 | 28.46 | 27.81 | 27.99 | 19.96 | qfq | 1,495,800 | 42,070,659 | -0.74% |
| 2025-06-30 | 28.00 | 28.30 | 27.80 | 28.20 | 20.11 | qfq | 1,549,717 | 43,597,140 | 1.37% |
| 2025-06-27 | 28.00 | 28.02 | 27.65 | 27.82 | 19.84 | qfq | 1,009,100 | 28,014,634 | 0.14% |
| 2025-06-26 | 27.77 | 28.00 | 27.51 | 27.78 | 19.81 | qfq | 1,390,400 | 38,656,659 | -0.25% |
| 2025-06-25 | 27.70 | 28.00 | 27.48 | 27.85 | 19.86 | qfq | 1,621,900 | 45,048,020 | 0.65% |
| 2025-06-24 | 27.17 | 27.83 | 27.14 | 27.67 | 19.73 | qfq | 1,862,388 | 51,334,185 | 1.54% |
| 2025-06-23 | 25.67 | 27.90 | 25.59 | 27.25 | 19.43 | qfq | 3,008,057 | 81,303,918 | 5.66% |
| 2025-06-20 | 26.08 | 26.60 | 25.73 | 25.79 | 18.39 | qfq | 1,257,982 | 32,779,814 | -1.00% |
| 2025-06-19 | 27.05 | 27.62 | 26.00 | 26.05 | 18.58 | qfq | 2,285,488 | 60,908,229 | -4.02% |
| 2025-06-18 | 27.05 | 27.32 | 26.69 | 27.14 | 19.35 | qfq | 1,227,629 | 33,134,508 | -0.37% |
| 2025-06-17 | 27.63 | 27.73 | 26.97 | 27.24 | 19.43 | qfq | 1,793,824 | 48,832,226 | -1.41% |
| 2025-06-16 | 27.48 | 27.96 | 26.90 | 27.63 | 19.70 | qfq | 2,043,452 | 56,027,632 | 0.55% |
| 2025-06-13 | 28.69 | 29.07 | 27.21 | 27.48 | 19.60 | qfq | 2,860,437 | 79,608,571 | -5.01% |
| 2025-06-12 | 29.84 | 29.96 | 28.72 | 28.93 | 20.63 | qfq | 3,538,113 | 103,519,901 | -3.73% |
| 2025-06-11 | 28.48 | 30.10 | 28.01 | 30.05 | 21.43 | qfq | 5,305,362 | 155,447,043 | 4.52% |
| 2025-06-10 | 27.79 | 29.08 | 27.36 | 28.75 | 20.50 | qfq | 4,903,808 | 139,307,567 | 3.90% |
| 2025-06-09 | 27.51 | 27.88 | 27.36 | 27.67 | 19.73 | qfq | 1,621,610 | 44,698,869 | 0.33% |
| 2025-06-06 | 27.29 | 27.99 | 27.21 | 27.58 | 19.67 | qfq | 2,016,800 | 55,730,446 | 0.73% |
| 2025-06-05 | 27.17 | 28.10 | 26.75 | 27.38 | 19.53 | qfq | 2,447,612 | 67,070,423 | 0.62% |
| 2025-06-04 | 27.10 | 27.45 | 27.01 | 27.21 | 19.19 | qfq | 1,111,700 | 30,316,957 | 0.59% |
| 2025-06-03 | 26.41 | 27.25 | 26.41 | 27.05 | 19.08 | qfq | 1,369,162 | 36,958,185 | 1.54% |
| 2025-05-30 | 27.33 | 27.36 | 26.62 | 26.64 | 18.79 | qfq | 1,816,660 | 48,710,882 | -2.95% |
| 2025-05-29 | 27.39 | 27.90 | 27.31 | 27.45 | 19.36 | qfq | 1,895,600 | 52,022,019 | -0.04% |
| 2025-05-28 | 27.22 | 27.94 | 27.22 | 27.46 | 19.37 | qfq | 2,754,760 | 75,883,839 | 1.10% |
| 2025-05-27 | 27.24 | 27.38 | 26.80 | 27.16 | 19.16 | qfq | 1,259,855 | 34,235,022 | -0.29% |
| 2025-05-26 | 26.87 | 27.38 | 26.75 | 27.24 | 19.21 | qfq | 1,514,202 | 41,071,959 | 1.00% |
| 2025-05-23 | 27.77 | 27.98 | 26.91 | 26.97 | 19.02 | qfq | 2,209,188 | 60,527,648 | -1.21% |
| 2025-05-22 | 27.89 | 28.21 | 27.28 | 27.30 | 19.26 | qfq | 2,439,500 | 67,380,292 | -1.73% |
| 2025-05-21 | 28.33 | 28.40 | 27.69 | 27.78 | 19.59 | qfq | 2,254,890 | 62,975,502 | -2.15% |
| 2025-05-20 | 28.68 | 28.90 | 28.02 | 28.39 | 20.02 | qfq | 2,308,981 | 65,586,466 | -0.80% |
| 2025-05-19 | 28.50 | 28.68 | 27.96 | 28.62 | 20.19 | qfq | 2,648,783 | 75,301,242 | 0.46% |
| 2025-05-16 | 28.26 | 28.86 | 28.26 | 28.49 | 20.09 | qfq | 3,219,526 | 91,837,452 | -1.28% |
| 2025-05-15 | 29.77 | 29.83 | 28.76 | 28.86 | 20.36 | qfq | 3,979,819 | 115,497,596 | -5.25% |
| 2025-05-14 | 29.51 | 31.30 | 28.88 | 30.46 | 21.48 | qfq | 6,569,552 | 195,789,159 | 0.83% |
| 2025-05-13 | 31.79 | 31.79 | 30.13 | 30.21 | 21.31 | qfq | 6,919,494 | 212,389,963 | -7.33% |
| 2025-05-12 | 32.04 | 32.60 | 30.11 | 32.60 | 22.99 | qfq | 11,179,764 | 346,256,289 | -0.18% |
| 2025-05-09 | 27.53 | 32.66 | 27.53 | 32.66 | 23.04 | qfq | 7,870,045 | 242,228,584 | 19.99% |
| 2025-05-08 | 25.33 | 27.68 | 25.22 | 27.22 | 19.20 | qfq | 5,167,866 | 138,092,503 | 7.55% |
| 2025-05-07 | 25.43 | 25.94 | 24.99 | 25.31 | 17.85 | qfq | 1,697,287 | 43,182,289 | 0.64% |
| 2025-05-06 | 25.03 | 25.23 | 24.90 | 25.15 | 17.74 | qfq | 1,524,785 | 38,281,936 | 1.95% |
| 2025-04-30 | 24.48 | 24.95 | 24.30 | 24.67 | 17.40 | qfq | 1,308,800 | 32,192,599 | 1.56% |
| 2025-04-29 | 24.19 | 24.80 | 23.84 | 24.29 | 17.13 | qfq | 1,135,587 | 27,751,880 | 0.41% |
| 2025-04-28 | 24.58 | 24.67 | 23.89 | 24.19 | 17.06 | qfq | 1,301,493 | 31,590,426 | -0.41% |
| 2025-04-25 | 24.53 | 24.68 | 24.02 | 24.29 | 17.13 | qfq | 1,444,873 | 35,119,684 | -0.16% |
| 2025-04-24 | 24.94 | 25.29 | 24.07 | 24.33 | 17.16 | qfq | 1,574,045 | 38,837,814 | -2.37% |
| 2025-04-23 | 24.78 | 25.30 | 24.51 | 24.92 | 17.58 | qfq | 2,240,400 | 55,828,285 | 2.42% |
| 2025-04-22 | 24.49 | 24.50 | 23.98 | 24.33 | 17.16 | qfq | 1,152,701 | 27,903,112 | 0.41% |
| 2025-04-21 | 23.80 | 24.25 | 23.33 | 24.23 | 17.09 | qfq | 1,321,801 | 31,726,454 | 2.24% |
| 2025-04-18 | 23.35 | 24.00 | 23.05 | 23.70 | 16.72 | qfq | 1,500,500 | 35,378,486 | 0.94% |
| 2025-04-17 | 23.50 | 23.90 | 23.03 | 23.48 | 16.56 | qfq | 1,188,600 | 28,028,371 | -0.04% |
| 2025-04-16 | 24.39 | 24.39 | 22.96 | 23.49 | 16.57 | qfq | 1,255,100 | 29,577,227 | -2.81% |
| 2025-04-15 | 23.90 | 24.30 | 23.58 | 24.17 | 17.05 | qfq | 1,260,500 | 30,181,257 | 0.83% |
| 2025-04-14 | 24.20 | 24.48 | 23.84 | 23.97 | 16.91 | qfq | 1,446,665 | 34,892,712 | 1.44% |
| 2025-04-11 | 22.85 | 23.96 | 22.85 | 23.63 | 16.67 | qfq | 1,726,091 | 40,750,393 | 2.16% |
| 2025-04-10 | 22.68 | 23.83 | 22.68 | 23.13 | 16.31 | qfq | 2,441,917 | 57,017,305 | 4.85% |
| 2025-04-09 | 21.00 | 22.40 | 19.25 | 22.06 | 15.56 | qfq | 2,772,826 | 58,229,633 | 3.13% |
| 2025-04-08 | 21.50 | 22.80 | 20.67 | 21.39 | 15.09 | qfq | 3,354,756 | 72,920,824 | 2.94% |
| 2025-04-07 | 23.60 | 24.31 | 20.61 | 20.78 | 14.66 | qfq | 4,282,579 | 93,654,884 | -19.33% |
| 2025-04-03 | 26.28 | 26.47 | 25.40 | 25.76 | 18.17 | qfq | 2,180,466 | 56,574,100 | -2.79% |
| 2025-04-02 | 26.30 | 26.99 | 26.30 | 26.50 | 18.69 | qfq | 1,819,964 | 48,459,398 | -0.08% |
| 2025-04-01 | 26.48 | 26.96 | 26.36 | 26.52 | 18.71 | qfq | 2,102,276 | 55,923,669 | 0.38% |
| 2025-03-31 | 26.98 | 26.98 | 25.66 | 26.42 | 18.63 | qfq | 2,945,051 | 77,178,540 | -2.08% |
| 2025-03-28 | 26.80 | 28.10 | 26.28 | 26.98 | 19.03 | qfq | 4,449,792 | 120,698,303 | 0.56% |
| 2025-03-27 | 27.72 | 27.79 | 26.73 | 26.83 | 18.92 | qfq | 3,346,414 | 90,659,724 | -3.87% |
| 2025-03-26 | 27.65 | 28.48 | 27.35 | 27.91 | 19.69 | qfq | 4,134,332 | 115,492,076 | -1.41% |
| 2025-03-25 | 29.00 | 29.00 | 26.91 | 28.31 | 19.97 | qfq | 6,115,201 | 170,322,781 | -2.04% |
| 2025-03-24 | 30.50 | 30.96 | 27.50 | 28.90 | 20.38 | qfq | 6,334,837 | 181,645,179 | -7.01% |
| 2025-03-21 | 32.00 | 33.29 | 30.70 | 31.08 | 21.92 | qfq | 6,774,465 | 216,662,749 | -8.13% |
| 2025-03-20 | 32.45 | 34.65 | 30.67 | 33.83 | 23.86 | qfq | 9,849,798 | 317,313,000 | 2.30% |
| 2025-03-19 | 28.46 | 33.60 | 28.46 | 33.07 | 23.33 | qfq | 10,398,135 | 324,390,714 | 15.83% |
| 2025-03-18 | 27.34 | 30.48 | 27.34 | 28.55 | 20.14 | qfq | 10,821,918 | 311,036,875 | 3.14% |
| 2025-03-17 | 23.12 | 27.68 | 22.80 | 27.68 | 19.52 | qfq | 8,042,646 | 208,159,440 | 19.98% |
| 2025-03-14 | 22.59 | 23.30 | 22.27 | 23.07 | 16.27 | qfq | 1,862,028 | 42,618,963 | 1.10% |
| 2025-03-13 | 23.56 | 23.59 | 22.23 | 22.82 | 16.10 | qfq | 2,779,793 | 63,608,381 | -4.08% |
| 2025-03-12 | 22.99 | 23.80 | 22.77 | 23.79 | 16.78 | qfq | 3,373,641 | 78,443,489 | 3.17% |
| 2025-03-11 | 23.60 | 23.60 | 22.56 | 23.06 | 16.26 | qfq | 2,692,700 | 61,589,226 | -1.24% |
| 2025-03-10 | 24.28 | 24.32 | 23.20 | 23.35 | 16.47 | qfq | 3,125,615 | 73,785,957 | -1.89% |
| 2025-03-07 | 23.07 | 23.80 | 22.81 | 23.80 | 16.79 | qfq | 1,253,051 | 28,957,982 | 3.12% |
| 2025-03-06 | 22.52 | 23.10 | 22.40 | 23.08 | 16.28 | qfq | 1,088,000 | 24,890,644 | 2.76% |
| 2025-03-05 | 22.49 | 22.69 | 22.00 | 22.46 | 15.84 | qfq | 705,412 | 15,734,710 | -0.62% |
| 2025-03-04 | 22.11 | 22.85 | 21.91 | 22.60 | 15.94 | qfq | 991,369 | 22,374,631 | 2.22% |
| 2025-03-03 | 22.02 | 22.65 | 21.82 | 22.11 | 15.59 | qfq | 840,663 | 18,768,321 | 0.36% |
| 2025-02-28 | 22.33 | 22.57 | 21.81 | 22.03 | 15.54 | qfq | 1,114,698 | 24,684,029 | -2.39% |
| 2025-02-27 | 22.50 | 22.97 | 22.00 | 22.57 | 15.92 | qfq | 934,400 | 20,893,545 | -0.18% |
| 2025-02-26 | 22.38 | 22.84 | 22.38 | 22.61 | 15.95 | qfq | 845,200 | 19,147,023 | 1.03% |
| 2025-02-25 | 22.23 | 22.48 | 22.00 | 22.38 | 15.79 | qfq | 857,800 | 19,110,342 | -0.93% |
| 2025-02-24 | 23.44 | 23.44 | 22.11 | 22.59 | 15.93 | qfq | 1,234,700 | 27,837,953 | 1.07% |
| 2025-02-21 | 22.21 | 22.39 | 21.91 | 22.35 | 15.76 | qfq | 778,400 | 17,267,845 | 0.59% |
| 2025-02-20 | 22.21 | 22.44 | 22.06 | 22.22 | 15.67 | qfq | 631,936 | 14,016,785 | 0.18% |
| 2025-02-19 | 21.87 | 22.45 | 21.63 | 22.18 | 15.64 | qfq | 621,800 | 13,833,602 | 1.42% |
| 2025-02-18 | 22.17 | 22.65 | 21.78 | 21.87 | 15.43 | qfq | 723,113 | 16,069,858 | -2.06% |
| 2025-02-17 | 22.03 | 22.64 | 21.89 | 22.33 | 15.75 | qfq | 878,503 | 19,544,457 | 1.41% |
| 2025-02-14 | 21.77 | 22.18 | 21.72 | 22.02 | 15.53 | qfq | 585,759 | 12,899,440 | 1.15% |
| 2025-02-13 | 22.17 | 22.17 | 21.58 | 21.77 | 15.35 | qfq | 755,900 | 16,517,183 | -1.40% |
| 2025-02-12 | 22.10 | 22.22 | 21.88 | 22.08 | 15.57 | qfq | 691,300 | 15,209,786 | -0.05% |
| 2025-02-11 | 22.10 | 22.19 | 21.89 | 22.09 | 15.58 | qfq | 474,200 | 10,433,181 | -0.41% |
| 2025-02-10 | 21.95 | 22.26 | 21.59 | 22.18 | 15.64 | qfq | 780,700 | 17,133,145 | 1.60% |
| 2025-02-07 | 22.08 | 22.38 | 21.61 | 21.83 | 15.40 | qfq | 888,600 | 19,574,725 | -1.18% |
| 2025-02-06 | 21.52 | 22.10 | 21.30 | 22.09 | 15.58 | qfq | 1,241,200 | 27,149,131 | 2.65% |
| 2025-02-05 | 21.43 | 21.88 | 21.42 | 21.52 | 15.18 | qfq | 784,076 | 16,968,312 | 0.99% |
| 2025-01-27 | 21.08 | 21.72 | 21.08 | 21.31 | 15.03 | qfq | 841,800 | 18,064,608 | 1.24% |
| 2025-01-24 | 20.91 | 21.06 | 20.50 | 21.05 | 14.85 | qfq | 737,300 | 15,346,436 | 1.06% |
| 2025-01-23 | 21.00 | 21.25 | 20.65 | 20.83 | 14.69 | qfq | 864,200 | 18,094,754 | 1.26% |
| 2025-01-22 | 20.49 | 20.76 | 20.27 | 20.57 | 14.51 | qfq | 616,600 | 12,673,677 | -0.29% |
| 2025-01-21 | 20.80 | 20.80 | 20.30 | 20.63 | 14.55 | qfq | 658,903 | 13,542,349 | 0.49% |
| 2025-01-20 | 20.17 | 20.68 | 20.02 | 20.53 | 14.48 | qfq | 847,100 | 17,357,567 | 2.34% |
| 2025-01-17 | 20.00 | 20.20 | 19.69 | 20.06 | 14.15 | qfq | 596,400 | 11,905,332 | 0.15% |
| 2025-01-16 | 20.07 | 20.40 | 19.81 | 20.03 | 14.13 | qfq | 897,831 | 18,013,564 | -0.20% |
| 2025-01-15 | 19.85 | 20.25 | 19.42 | 20.07 | 14.16 | qfq | 1,040,800 | 20,773,799 | 1.67% |
| 2025-01-14 | 18.58 | 19.80 | 18.57 | 19.74 | 13.92 | qfq | 1,353,500 | 26,179,920 | 6.24% |
| 2025-01-13 | 17.95 | 18.59 | 17.38 | 18.58 | 13.10 | qfq | 988,100 | 17,913,197 | 1.92% |
| 2025-01-10 | 18.75 | 19.28 | 18.21 | 18.23 | 12.86 | qfq | 744,700 | 13,914,022 | -2.77% |
| 2025-01-09 | 18.70 | 19.05 | 18.70 | 18.75 | 13.22 | qfq | 509,200 | 9,606,634 | -0.53% |
| 2025-01-08 | 18.95 | 19.09 | 18.28 | 18.85 | 13.30 | qfq | 662,500 | 12,439,056 | -0.42% |
| 2025-01-07 | 18.32 | 18.94 | 18.25 | 18.93 | 13.35 | qfq | 794,400 | 14,803,591 | 3.78% |
| 2025-01-06 | 18.21 | 18.39 | 17.34 | 18.24 | 12.87 | qfq | 911,200 | 16,402,852 | 0.00% |
| 2025-01-03 | 19.46 | 19.46 | 18.20 | 18.24 | 12.87 | qfq | 1,042,246 | 19,455,745 | -4.90% |
| 2025-01-02 | 19.51 | 19.92 | 18.93 | 19.18 | 13.53 | qfq | 946,400 | 18,427,327 | -1.69% |
| 2024-12-31 | 20.10 | 20.38 | 19.46 | 19.51 | 13.76 | qfq | 781,046 | 15,463,585 | -3.08% |
| 2024-12-30 | 20.22 | 20.54 | 19.60 | 20.13 | 14.20 | qfq | 865,526 | 17,368,369 | -1.42% |
| 2024-12-27 | 20.23 | 20.69 | 20.18 | 20.42 | 14.40 | qfq | 729,500 | 14,958,828 | 0.89% |
| 2024-12-26 | 20.20 | 20.62 | 19.86 | 20.24 | 14.28 | qfq | 1,067,877 | 21,727,205 | 0.70% |
| 2024-12-25 | 21.88 | 21.88 | 19.82 | 20.10 | 14.18 | qfq | 1,554,992 | 31,610,076 | -3.55% |
| 2024-12-24 | 20.43 | 20.84 | 19.99 | 20.84 | 14.70 | qfq | 934,900 | 19,055,847 | 2.81% |
| 2024-12-23 | 21.72 | 22.08 | 20.10 | 20.27 | 14.30 | qfq | 1,649,152 | 34,249,412 | -6.42% |
| 2024-12-20 | 21.30 | 22.02 | 21.22 | 21.66 | 15.28 | qfq | 878,800 | 19,077,954 | 1.83% |
| 2024-12-19 | 21.00 | 21.45 | 20.94 | 21.27 | 15.00 | qfq | 616,700 | 13,076,637 | -0.05% |
| 2024-12-18 | 21.34 | 21.74 | 20.83 | 21.28 | 15.01 | qfq | 941,800 | 20,105,470 | -1.48% |
| 2024-12-17 | 22.88 | 22.88 | 21.40 | 21.60 | 15.24 | qfq | 1,299,674 | 28,494,885 | -4.93% |
| 2024-12-16 | 22.65 | 23.14 | 22.52 | 22.72 | 16.02 | qfq | 933,128 | 21,299,268 | 0.00% |
| 2024-12-13 | 23.00 | 23.17 | 22.65 | 22.72 | 16.02 | qfq | 1,055,346 | 24,139,582 | -1.26% |
| 2024-12-12 | 22.99 | 23.19 | 22.63 | 23.01 | 16.23 | qfq | 1,132,799 | 25,992,616 | 0.52% |
| 2024-12-11 | 22.83 | 22.90 | 22.50 | 22.89 | 16.14 | qfq | 936,955 | 21,310,628 | -0.04% |
| 2024-12-10 | 23.30 | 23.49 | 22.74 | 22.90 | 16.15 | qfq | 1,905,500 | 44,001,658 | 0.26% |
| 2024-12-09 | 22.71 | 22.85 | 22.45 | 22.84 | 16.11 | qfq | 1,164,455 | 26,478,293 | 0.75% |
| 2024-12-06 | 22.78 | 22.80 | 22.36 | 22.67 | 15.99 | qfq | 889,600 | 20,140,853 | -0.48% |
| 2024-12-05 | 22.49 | 22.87 | 22.25 | 22.78 | 16.07 | qfq | 1,025,666 | 23,227,362 | 1.74% |
| 2024-12-04 | 22.67 | 22.88 | 22.18 | 22.39 | 15.79 | qfq | 1,053,600 | 23,707,119 | -1.71% |
| 2024-12-03 | 22.85 | 22.97 | 22.52 | 22.78 | 16.07 | qfq | 1,208,914 | 27,513,633 | -0.31% |
| 2024-12-02 | 22.53 | 23.04 | 22.46 | 22.85 | 16.12 | qfq | 1,626,100 | 36,947,860 | 1.42% |
| 2024-11-29 | 22.10 | 22.64 | 21.85 | 22.53 | 15.89 | qfq | 1,807,824 | 40,393,352 | 1.95% |
| 2024-11-28 | 22.04 | 22.46 | 21.96 | 22.10 | 15.59 | qfq | 2,047,367 | 45,350,270 | -1.03% |
| 2024-11-27 | 21.50 | 22.88 | 20.61 | 22.33 | 15.75 | qfq | 3,045,933 | 67,137,904 | 4.20% |
| 2024-11-26 | 21.78 | 21.95 | 21.23 | 21.43 | 15.12 | qfq | 846,731 | 18,299,504 | -1.83% |
| 2024-11-25 | 21.16 | 21.84 | 21.08 | 21.83 | 15.40 | qfq | 1,233,700 | 26,464,606 | 2.83% |
| 2024-11-22 | 22.39 | 22.39 | 21.12 | 21.23 | 14.97 | qfq | 1,165,512 | 25,280,518 | -4.80% |
| 2024-11-21 | 22.18 | 22.60 | 21.61 | 22.30 | 15.73 | qfq | 1,152,688 | 25,542,332 | 1.41% |
| 2024-11-20 | 21.42 | 22.00 | 21.30 | 21.99 | 15.51 | qfq | 929,631 | 20,252,276 | 2.76% |
| 2024-11-19 | 21.00 | 21.41 | 20.70 | 21.40 | 15.09 | qfq | 975,000 | 20,542,364 | 3.13% |
| 2024-11-18 | 21.99 | 21.99 | 20.50 | 20.75 | 14.64 | qfq | 1,659,312 | 35,030,919 | -3.94% |
| 2024-11-15 | 22.50 | 22.60 | 21.60 | 21.60 | 15.24 | qfq | 1,147,693 | 25,359,370 | -2.70% |
| 2024-11-14 | 23.10 | 23.10 | 22.16 | 22.20 | 15.66 | qfq | 1,121,879 | 25,266,600 | -3.44% |
| 2024-11-13 | 22.97 | 23.19 | 22.49 | 22.99 | 16.22 | qfq | 1,341,917 | 30,649,049 | -0.26% |
| 2024-11-12 | 23.13 | 23.27 | 22.62 | 23.05 | 16.26 | qfq | 1,818,400 | 41,950,270 | -0.26% |
| 2024-11-11 | 22.90 | 23.16 | 22.79 | 23.11 | 16.30 | qfq | 1,386,100 | 31,898,048 | 1.40% |
| 2024-11-08 | 23.07 | 23.39 | 22.73 | 22.79 | 16.07 | qfq | 1,792,900 | 41,322,508 | -0.74% |
| 2024-11-07 | 22.60 | 22.99 | 22.11 | 22.96 | 16.19 | qfq | 1,412,486 | 32,182,188 | 1.86% |
| 2024-11-06 | 22.57 | 22.86 | 22.32 | 22.54 | 15.90 | qfq | 1,353,954 | 30,581,075 | -0.18% |
| 2024-11-05 | 22.17 | 22.58 | 22.17 | 22.58 | 15.93 | qfq | 1,391,800 | 31,232,366 | 1.39% |
| 2024-11-04 | 21.64 | 22.28 | 21.54 | 22.27 | 15.71 | qfq | 944,400 | 20,896,684 | 3.01% |
| 2024-11-01 | 22.76 | 22.87 | 21.60 | 21.62 | 15.25 | qfq | 1,751,200 | 38,572,398 | -5.01% |
| 2024-10-31 | 22.81 | 23.19 | 22.58 | 22.76 | 16.05 | qfq | 1,441,900 | 32,950,195 | -1.04% |
| 2024-10-30 | 23.16 | 23.43 | 22.48 | 23.00 | 16.22 | qfq | 1,454,573 | 33,407,419 | -0.65% |
| 2024-10-29 | 23.51 | 23.99 | 23.12 | 23.15 | 16.33 | qfq | 1,874,985 | 43,941,870 | -1.87% |
| 2024-10-28 | 23.00 | 23.60 | 22.97 | 23.59 | 16.64 | qfq | 1,499,000 | 34,995,828 | 2.25% |
| 2024-10-25 | 22.69 | 23.18 | 22.60 | 23.07 | 16.27 | qfq | 1,463,196 | 33,611,101 | 1.63% |
| 2024-10-24 | 22.59 | 22.94 | 22.45 | 22.70 | 16.01 | qfq | 1,262,000 | 28,700,648 | 0.27% |
| 2024-10-23 | 22.47 | 22.94 | 22.26 | 22.64 | 15.97 | qfq | 1,987,062 | 45,147,259 | 0.94% |
| 2024-10-22 | 22.40 | 22.73 | 22.20 | 22.43 | 15.82 | qfq | 2,165,585 | 48,777,238 | 0.13% |
| 2024-10-21 | 22.52 | 22.94 | 22.36 | 22.40 | 15.80 | qfq | 2,486,542 | 56,151,155 | -0.97% |
| 2024-10-18 | 22.04 | 22.96 | 21.74 | 22.62 | 15.95 | qfq | 3,181,857 | 71,140,967 | 1.43% |
| 2024-10-17 | 23.71 | 24.39 | 22.30 | 22.30 | 15.73 | qfq | 3,063,450 | 70,920,061 | -2.15% |
| 2024-10-16 | 22.47 | 22.91 | 21.90 | 22.79 | 16.07 | qfq | 3,564,753 | 80,069,034 | -1.30% |
| 2024-10-15 | 21.50 | 24.00 | 21.00 | 23.09 | 16.29 | qfq | 4,435,415 | 100,115,214 | 5.72% |
| 2024-10-14 | 20.96 | 22.69 | 20.16 | 21.84 | 15.40 | qfq | 2,503,820 | 52,976,343 | 5.76% |
| 2024-10-11 | 21.21 | 21.48 | 20.28 | 20.65 | 14.56 | qfq | 1,712,001 | 35,704,784 | -2.82% |
| 2024-10-10 | 21.54 | 21.93 | 20.80 | 21.25 | 14.99 | qfq | 2,205,100 | 47,188,689 | 1.72% |
| 2024-10-09 | 23.16 | 23.33 | 20.76 | 20.89 | 14.73 | qfq | 3,908,051 | 86,421,885 | -15.32% |
| 2024-10-08 | 26.26 | 26.26 | 23.00 | 24.67 | 17.40 | qfq | 6,308,750 | 154,816,220 | 9.40% |
| 2024-09-30 | 20.25 | 22.98 | 19.73 | 22.55 | 15.91 | qfq | 5,795,371 | 122,998,629 | 12.75% |
| 2024-09-27 | 18.74 | 21.00 | 18.52 | 20.00 | 14.11 | qfq | 4,852,456 | 94,096,315 | 7.93% |
| 2024-09-26 | 18.23 | 18.53 | 17.90 | 18.53 | 13.07 | qfq | 3,340,641 | 60,742,483 | 0.82% |
| 2024-09-25 | 18.50 | 19.68 | 18.20 | 18.38 | 12.96 | qfq | 4,017,330 | 74,852,958 | 4.31% |
| 2024-09-24 | 17.33 | 17.69 | 17.20 | 17.62 | 12.43 | qfq | 1,351,424 | 23,631,964 | 1.91% |
| 2024-09-23 | 17.16 | 17.55 | 17.02 | 17.29 | 12.20 | qfq | 689,237 | 11,953,682 | -0.35% |
| 2024-09-20 | 17.41 | 17.62 | 17.11 | 17.35 | 12.24 | qfq | 794,500 | 13,738,329 | -1.08% |
| 2024-09-19 | 17.23 | 17.72 | 17.15 | 17.54 | 12.37 | qfq | 859,200 | 15,012,605 | 1.86% |
| 2024-09-18 | 17.55 | 17.63 | 16.93 | 17.22 | 12.15 | qfq | 925,900 | 15,858,065 | -1.82% |
| 2024-09-13 | 17.81 | 17.90 | 17.51 | 17.54 | 12.37 | qfq | 768,700 | 13,577,056 | -1.24% |
| 2024-09-12 | 18.10 | 18.17 | 17.76 | 17.76 | 12.53 | qfq | 742,700 | 13,366,870 | -1.55% |
| 2024-09-11 | 17.94 | 18.17 | 17.94 | 18.04 | 12.72 | qfq | 674,897 | 12,192,557 | -0.06% |
| 2024-09-10 | 18.01 | 18.09 | 17.76 | 18.05 | 12.73 | qfq | 705,100 | 12,642,165 | 0.95% |
| 2024-09-09 | 17.76 | 18.07 | 17.58 | 17.88 | 12.61 | qfq | 812,700 | 14,537,071 | 0.62% |
| 2024-09-06 | 18.15 | 18.30 | 17.77 | 17.77 | 12.53 | qfq | 1,064,793 | 19,092,273 | -2.20% |
| 2024-09-05 | 17.99 | 18.26 | 17.99 | 18.17 | 12.82 | qfq | 859,499 | 15,587,125 | 1.00% |
| 2024-09-04 | 18.10 | 18.21 | 17.83 | 17.99 | 12.69 | qfq | 910,150 | 16,397,879 | -1.05% |
| 2024-09-03 | 18.00 | 18.45 | 18.00 | 18.18 | 12.82 | qfq | 1,018,888 | 18,596,975 | 0.50% |
| 2024-09-02 | 18.13 | 18.39 | 18.01 | 18.09 | 12.76 | qfq | 1,610,064 | 29,311,857 | -1.04% |
| 2024-08-30 | 18.10 | 18.58 | 18.10 | 18.28 | 12.89 | qfq | 2,656,098 | 48,842,882 | -0.05% |
| 2024-08-29 | 18.50 | 18.53 | 18.02 | 18.29 | 12.90 | qfq | 1,585,734 | 28,962,689 | -0.38% |
| 2024-08-28 | 18.00 | 18.51 | 17.89 | 18.36 | 12.95 | qfq | 1,448,442 | 26,512,908 | 2.11% |
| 2024-08-27 | 18.16 | 18.38 | 17.92 | 17.98 | 12.68 | qfq | 1,145,921 | 20,763,723 | -1.48% |
| 2024-08-26 | 17.80 | 18.29 | 17.75 | 18.25 | 12.87 | qfq | 1,510,976 | 27,420,735 | 1.96% |
| 2024-08-23 | 18.00 | 18.20 | 17.43 | 17.90 | 12.63 | qfq | 2,268,365 | 40,512,607 | -2.93% |
| 2024-08-22 | 18.11 | 18.96 | 17.73 | 18.44 | 13.01 | qfq | 2,760,494 | 50,578,575 | 0.88% |
| 2024-08-21 | 18.11 | 18.31 | 17.92 | 18.28 | 12.89 | qfq | 1,747,702 | 31,685,495 | 0.94% |
| 2024-08-20 | 18.32 | 18.57 | 17.91 | 18.11 | 12.77 | qfq | 2,375,530 | 43,319,795 | -1.31% |
| 2024-08-19 | 18.55 | 18.84 | 18.32 | 18.35 | 12.94 | qfq | 4,526,305 | 83,833,629 | -5.99% |
| 2024-08-16 | 20.04 | 20.61 | 19.50 | 19.52 | 13.77 | qfq | 8,499,218 | 170,676,478 | -17.71% |
| 2024-08-15 | 23.98 | 24.40 | 23.18 | 23.72 | 16.73 | qfq | 6,199,461 | 147,199,636 | -2.79% |
| 2024-08-14 | 26.00 | 26.86 | 24.35 | 24.40 | 17.21 | qfq | 8,244,546 | 209,477,785 | 4.01% |
| 2024-08-13 | 24.00 | 24.00 | 22.70 | 23.46 | 16.55 | qfq | 4,657,745 | 108,276,794 | -4.09% |
| 2024-08-12 | 22.90 | 25.49 | 22.52 | 24.46 | 17.25 | qfq | 5,430,865 | 129,931,271 | 6.35% |
| 2024-08-09 | 22.00 | 23.27 | 21.90 | 23.00 | 16.22 | qfq | 3,542,787 | 80,437,220 | 5.50% |
| 2024-08-08 | 21.61 | 22.08 | 21.26 | 21.80 | 15.38 | qfq | 1,924,805 | 41,716,564 | -0.23% |
| 2024-08-07 | 22.10 | 23.00 | 21.67 | 21.85 | 15.41 | qfq | 3,392,300 | 75,652,206 | -2.11% |
| 2024-08-06 | 21.13 | 22.38 | 21.03 | 22.32 | 15.74 | qfq | 2,692,955 | 58,467,282 | 6.69% |
| 2024-08-05 | 21.71 | 21.75 | 20.88 | 20.92 | 14.76 | qfq | 1,899,200 | 40,540,444 | -4.56% |
| 2024-08-02 | 21.54 | 22.19 | 21.45 | 21.92 | 15.46 | qfq | 2,483,488 | 54,019,125 | 0.69% |
| 2024-08-01 | 21.40 | 21.85 | 21.36 | 21.77 | 15.35 | qfq | 2,166,800 | 46,861,761 | 1.49% |
| 2024-07-31 | 20.85 | 21.63 | 20.71 | 21.45 | 15.13 | qfq | 2,648,898 | 56,519,789 | 2.73% |
| 2024-07-30 | 21.20 | 21.35 | 20.81 | 20.88 | 14.73 | qfq | 1,407,788 | 29,569,791 | -1.42% |
| 2024-07-29 | 21.38 | 21.38 | 20.91 | 21.18 | 14.94 | qfq | 1,647,055 | 34,764,890 | -1.17% |
| 2024-07-26 | 21.12 | 21.60 | 20.82 | 21.43 | 15.12 | qfq | 2,037,400 | 43,213,145 | 2.54% |
| 2024-07-25 | 21.00 | 21.05 | 20.56 | 20.90 | 14.74 | qfq | 1,325,455 | 27,596,526 | 0.10% |
| 2024-07-24 | 20.83 | 21.15 | 20.52 | 20.88 | 14.73 | qfq | 1,462,400 | 30,464,536 | 0.00% |
| 2024-07-23 | 21.21 | 21.39 | 20.85 | 20.88 | 14.73 | qfq | 1,487,400 | 31,449,496 | -2.06% |
| 2024-07-22 | 21.50 | 21.62 | 21.15 | 21.32 | 15.04 | qfq | 1,499,300 | 31,930,438 | -1.16% |
| 2024-07-19 | 21.21 | 21.87 | 21.20 | 21.57 | 15.21 | qfq | 3,046,100 | 65,863,753 | -0.14% |
| 2024-07-18 | 20.52 | 21.65 | 20.13 | 21.60 | 15.24 | qfq | 3,162,755 | 66,826,049 | 4.30% |
| 2024-07-17 | 20.54 | 20.80 | 20.43 | 20.71 | 14.61 | qfq | 1,233,700 | 25,461,670 | 0.53% |
| 2024-07-16 | 20.35 | 20.64 | 20.31 | 20.60 | 14.53 | qfq | 1,014,853 | 20,776,173 | 0.73% |
| 2024-07-15 | 21.00 | 21.00 | 20.39 | 20.45 | 14.42 | qfq | 1,468,698 | 30,235,909 | -3.81% |
| 2024-07-12 | 21.10 | 21.39 | 20.48 | 21.26 | 15.00 | qfq | 3,041,756 | 63,833,887 | 0.14% |
| 2024-07-11 | 21.57 | 21.69 | 21.18 | 21.23 | 14.97 | qfq | 2,602,103 | 55,493,506 | -0.98% |
| 2024-07-10 | 21.39 | 21.68 | 21.11 | 21.44 | 15.12 | qfq | 2,503,989 | 53,498,928 | -1.79% |
| 2024-07-09 | 20.91 | 21.88 | 20.60 | 21.83 | 15.40 | qfq | 4,035,527 | 86,072,573 | 3.22% |
| 2024-07-08 | 20.86 | 21.20 | 20.37 | 21.15 | 14.92 | qfq | 3,373,132 | 70,084,342 | -0.94% |
| 2024-07-05 | 19.98 | 21.45 | 19.71 | 21.35 | 15.06 | qfq | 4,229,287 | 87,765,130 | 6.48% |
| 2024-07-04 | 19.94 | 20.43 | 19.69 | 20.05 | 14.14 | qfq | 2,075,061 | 41,626,922 | 1.01% |
| 2024-07-03 | 20.29 | 20.60 | 19.76 | 19.85 | 14.00 | qfq | 2,286,500 | 45,836,921 | -4.38% |
| 2024-07-02 | 20.61 | 20.98 | 20.03 | 20.76 | 14.64 | qfq | 3,232,300 | 66,078,731 | -0.19% |
| 2024-07-01 | 19.83 | 20.88 | 19.53 | 20.80 | 14.67 | qfq | 3,174,073 | 65,089,926 | 4.21% |
| 2024-06-28 | 19.58 | 20.25 | 19.28 | 19.96 | 14.08 | qfq | 2,767,321 | 54,952,090 | 0.45% |
| 2024-06-27 | 19.28 | 21.52 | 19.28 | 19.87 | 14.01 | qfq | 3,766,410 | 77,080,361 | 2.26% |
| 2024-06-26 | 18.70 | 19.43 | 18.36 | 19.43 | 13.70 | qfq | 1,071,300 | 20,387,148 | 4.46% |
| 2024-06-25 | 18.23 | 18.90 | 18.22 | 18.60 | 13.12 | qfq | 922,100 | 17,135,657 | 2.25% |
| 2024-06-24 | 19.01 | 19.01 | 18.01 | 18.19 | 12.83 | qfq | 902,500 | 16,589,705 | -4.61% |
| 2024-06-21 | 19.00 | 19.38 | 18.79 | 19.07 | 13.45 | qfq | 583,100 | 11,116,285 | -0.94% |
| 2024-06-20 | 19.65 | 19.75 | 19.23 | 19.25 | 13.58 | qfq | 625,306 | 12,129,473 | -1.89% |
| 2024-06-19 | 19.80 | 19.96 | 19.49 | 19.62 | 13.84 | qfq | 638,410 | 12,554,739 | -0.66% |
| 2024-06-18 | 19.19 | 19.75 | 19.05 | 19.75 | 13.93 | qfq | 815,000 | 15,934,218 | 2.97% |
| 2024-06-17 | 19.40 | 19.58 | 19.01 | 19.18 | 13.53 | qfq | 640,355 | 12,315,966 | -1.69% |
| 2024-06-14 | 19.58 | 19.58 | 19.08 | 19.51 | 13.76 | qfq | 549,350 | 10,659,404 | -0.36% |
| 2024-06-13 | 19.51 | 19.73 | 19.25 | 19.58 | 13.81 | qfq | 708,234 | 13,834,379 | 0.36% |
| 2024-06-12 | 18.81 | 19.55 | 18.67 | 19.51 | 13.76 | qfq | 906,010 | 17,517,890 | 3.56% |
| 2024-06-11 | 18.72 | 18.88 | 18.03 | 18.84 | 13.29 | qfq | 966,043 | 17,882,545 | -0.21% |
| 2024-06-07 | 18.23 | 18.99 | 18.19 | 18.88 | 13.32 | qfq | 1,410,843 | 26,334,257 | 5.89% |
| 2024-06-06 | 19.12 | 19.12 | 17.60 | 17.83 | 12.58 | qfq | 1,518,095 | 27,530,256 | -5.81% |
| 2024-06-05 | 19.49 | 19.50 | 18.90 | 18.93 | 13.35 | qfq | 952,200 | 18,129,782 | -2.92% |
| 2024-06-04 | 19.79 | 19.89 | 19.10 | 19.50 | 13.75 | qfq | 1,476,900 | 28,559,966 | -3.03% |
| 2024-06-03 | 20.61 | 21.10 | 19.82 | 20.11 | 14.18 | qfq | 1,242,100 | 25,281,304 | -2.24% |
| 2024-05-31 | 20.15 | 20.66 | 20.10 | 20.57 | 14.51 | qfq | 787,664 | 16,136,887 | 1.48% |
| 2024-05-30 | 20.28 | 20.43 | 19.92 | 20.27 | 14.30 | qfq | 680,993 | 13,772,063 | 0.15% |
| 2024-05-29 | 19.95 | 20.58 | 19.95 | 20.24 | 14.28 | qfq | 736,548 | 14,915,814 | 0.55% |
| 2024-05-28 | 20.46 | 20.55 | 20.02 | 20.13 | 14.20 | qfq | 912,940 | 18,472,979 | -1.13% |
| 2024-05-27 | 20.41 | 20.70 | 20.01 | 20.36 | 14.30 | qfq | 929,943 | 18,827,211 | -0.59% |
| 2024-05-24 | 20.62 | 20.78 | 20.35 | 20.48 | 14.39 | qfq | 629,700 | 12,951,382 | -1.11% |
| 2024-05-23 | 20.90 | 20.94 | 20.50 | 20.71 | 14.55 | qfq | 906,800 | 18,821,338 | -0.91% |
| 2024-05-22 | 20.99 | 21.34 | 20.77 | 20.90 | 14.68 | qfq | 958,455 | 20,114,648 | -0.33% |
| 2024-05-21 | 21.15 | 21.22 | 20.59 | 20.97 | 14.73 | qfq | 1,125,114 | 23,573,462 | -1.18% |
| 2024-05-20 | 21.00 | 21.41 | 20.92 | 21.22 | 14.91 | qfq | 1,235,454 | 26,136,635 | 1.05% |
| 2024-05-17 | 20.58 | 21.04 | 20.58 | 21.00 | 14.75 | qfq | 1,113,215 | 23,246,869 | 1.45% |
| 2024-05-16 | 20.66 | 21.05 | 20.60 | 20.70 | 14.54 | qfq | 933,500 | 19,430,614 | 0.00% |
| 2024-05-15 | 20.54 | 20.90 | 20.25 | 20.70 | 14.54 | qfq | 1,016,200 | 20,969,025 | 0.68% |
| 2024-05-14 | 20.19 | 20.72 | 20.18 | 20.56 | 14.44 | qfq | 1,174,714 | 24,091,884 | 3.06% |
| 2024-05-13 | 20.43 | 20.49 | 19.69 | 19.95 | 14.02 | qfq | 1,023,234 | 20,485,063 | -2.35% |
| 2024-05-10 | 21.03 | 21.09 | 20.22 | 20.43 | 14.35 | qfq | 1,083,014 | 22,195,948 | -2.39% |
| 2024-05-09 | 20.70 | 21.09 | 20.50 | 20.93 | 14.70 | qfq | 1,289,214 | 26,963,907 | 2.05% |
| 2024-05-08 | 20.90 | 21.13 | 20.42 | 20.51 | 14.41 | qfq | 1,253,903 | 26,001,552 | -1.20% |
| 2024-05-07 | 20.67 | 20.83 | 20.41 | 20.76 | 14.58 | qfq | 1,411,200 | 29,095,708 | 0.48% |
| 2024-05-06 | 20.18 | 20.85 | 20.16 | 20.66 | 14.51 | qfq | 1,768,955 | 36,116,917 | 2.38% |
| 2024-04-30 | 19.96 | 20.38 | 19.65 | 20.18 | 14.18 | qfq | 2,442,400 | 49,010,019 | 2.96% |
| 2024-04-29 | 19.26 | 19.72 | 19.02 | 19.60 | 13.77 | qfq | 1,765,876 | 34,360,959 | 3.70% |
| 2024-04-26 | 18.94 | 18.99 | 18.20 | 18.90 | 13.28 | qfq | 1,502,510 | 28,088,406 | -0.21% |
| 2024-04-25 | 18.54 | 18.97 | 18.37 | 18.94 | 13.31 | qfq | 1,428,392 | 26,834,268 | 2.16% |
| 2024-04-24 | 17.92 | 18.62 | 17.86 | 18.54 | 13.03 | qfq | 1,337,295 | 24,588,937 | 2.83% |
| 2024-04-23 | 17.40 | 18.23 | 17.31 | 18.03 | 12.67 | qfq | 1,755,897 | 31,455,130 | 3.09% |
| 2024-04-22 | 17.32 | 17.58 | 16.30 | 17.49 | 12.29 | qfq | 1,678,350 | 28,711,078 | 0.23% |
| 2024-04-19 | 17.60 | 18.11 | 17.32 | 17.45 | 12.26 | qfq | 1,544,069 | 27,165,633 | -1.69% |
| 2024-04-18 | 18.35 | 18.35 | 17.39 | 17.75 | 12.47 | qfq | 2,111,048 | 37,662,644 | -2.95% |
| 2024-04-17 | 17.00 | 18.52 | 17.00 | 18.29 | 12.85 | qfq | 3,382,164 | 60,532,901 | 10.58% |
| 2024-04-16 | 17.80 | 17.80 | 15.99 | 16.54 | 11.62 | qfq | 3,553,253 | 59,713,940 | -10.69% |
| 2024-04-15 | 20.78 | 20.78 | 18.23 | 18.52 | 13.01 | qfq | 5,616,568 | 108,341,294 | -13.26% |
| 2024-04-12 | 22.23 | 22.90 | 21.21 | 21.35 | 15.00 | qfq | 6,429,148 | 140,195,275 | -5.36% |
| 2024-04-11 | 23.99 | 24.69 | 22.00 | 22.56 | 15.85 | qfq | 10,021,778 | 229,862,285 | -6.78% |
| 2024-04-10 | 20.86 | 24.20 | 20.42 | 24.20 | 17.00 | qfq | 9,270,944 | 219,931,549 | 19.98% |
| 2024-04-09 | 19.88 | 20.30 | 19.82 | 20.17 | 14.17 | qfq | 552,013 | 11,075,650 | 1.46% |
| 2024-04-08 | 21.08 | 21.10 | 19.80 | 19.88 | 13.97 | qfq | 898,179 | 18,246,043 | -5.83% |
| 2024-04-03 | 21.08 | 21.23 | 20.57 | 21.11 | 14.83 | qfq | 754,600 | 15,782,494 | -0.33% |
| 2024-04-02 | 21.03 | 21.32 | 20.87 | 21.18 | 14.88 | qfq | 761,826 | 16,088,777 | 0.33% |
| 2024-04-01 | 20.54 | 21.11 | 20.44 | 21.11 | 14.83 | qfq | 719,744 | 14,980,302 | 3.33% |
| 2024-03-29 | 20.13 | 20.46 | 20.00 | 20.43 | 14.35 | qfq | 704,624 | 14,285,460 | 1.64% |
| 2024-03-28 | 19.23 | 20.29 | 19.16 | 20.10 | 14.12 | qfq | 907,692 | 18,043,447 | 4.36% |
| 2024-03-27 | 20.18 | 20.38 | 19.18 | 19.26 | 13.53 | qfq | 828,800 | 16,314,952 | -4.37% |
| 2024-03-26 | 20.22 | 20.65 | 19.70 | 20.14 | 14.15 | qfq | 796,000 | 16,010,507 | -0.64% |
| 2024-03-25 | 20.92 | 21.30 | 20.25 | 20.27 | 14.24 | qfq | 832,278 | 17,265,139 | -4.16% |
| 2024-03-22 | 21.52 | 21.65 | 21.00 | 21.15 | 14.86 | qfq | 773,000 | 16,447,686 | -2.13% |
| 2024-03-21 | 21.53 | 21.75 | 21.18 | 21.61 | 15.18 | qfq | 710,013 | 15,261,329 | -0.05% |
| 2024-03-20 | 21.25 | 21.63 | 21.20 | 21.62 | 15.19 | qfq | 649,900 | 13,919,833 | 1.65% |
| 2024-03-19 | 21.48 | 21.65 | 21.14 | 21.27 | 14.94 | qfq | 870,400 | 18,591,520 | -0.23% |
| 2024-03-18 | 20.54 | 21.35 | 20.54 | 21.32 | 14.98 | qfq | 1,182,929 | 24,989,655 | 3.80% |
| 2024-03-15 | 20.10 | 20.54 | 20.00 | 20.54 | 14.43 | qfq | 885,724 | 17,997,603 | 2.14% |
| 2024-03-14 | 20.35 | 20.60 | 19.81 | 20.11 | 14.13 | qfq | 740,203 | 14,971,218 | -1.37% |
| 2024-03-13 | 20.40 | 20.60 | 20.04 | 20.39 | 14.33 | qfq | 739,500 | 15,040,256 | 0.39% |
| 2024-03-12 | 20.15 | 20.37 | 19.83 | 20.31 | 14.27 | qfq | 877,167 | 17,670,464 | 1.25% |
| 2024-03-11 | 19.45 | 20.06 | 19.43 | 20.06 | 14.09 | qfq | 979,134 | 19,334,409 | 2.29% |
| 2024-03-08 | 19.67 | 20.04 | 19.14 | 19.61 | 13.78 | qfq | 965,500 | 18,833,243 | -0.96% |
| 2024-03-07 | 19.51 | 20.46 | 19.51 | 19.80 | 13.91 | qfq | 1,215,805 | 24,303,538 | 1.23% |
| 2024-03-06 | 18.86 | 19.73 | 18.71 | 19.56 | 13.74 | qfq | 1,247,700 | 24,231,918 | 3.71% |
| 2024-03-05 | 19.48 | 19.48 | 18.70 | 18.86 | 13.25 | qfq | 1,395,419 | 26,546,039 | -3.43% |
| 2024-03-04 | 20.35 | 20.38 | 19.40 | 19.53 | 13.72 | qfq | 1,258,909 | 24,789,229 | -3.46% |
| 2024-03-01 | 19.96 | 20.30 | 19.73 | 20.23 | 14.21 | qfq | 860,936 | 17,273,600 | 1.56% |
| 2024-02-29 | 18.92 | 20.28 | 18.64 | 19.92 | 13.99 | qfq | 1,739,987 | 34,038,586 | 4.90% |
| 2024-02-28 | 21.57 | 21.89 | 18.81 | 18.99 | 13.34 | qfq | 2,535,795 | 52,330,756 | -12.08% |
| 2024-02-27 | 20.01 | 21.63 | 19.90 | 21.60 | 15.18 | qfq | 1,552,131 | 32,551,915 | 3.90% |
| 2024-02-26 | 20.50 | 21.30 | 20.10 | 20.79 | 14.61 | qfq | 1,754,939 | 36,298,825 | 5.00% |
| 2024-02-23 | 18.96 | 19.80 | 18.80 | 19.80 | 13.91 | qfq | 1,203,412 | 23,303,043 | 5.43% |
| 2024-02-22 | 17.81 | 18.78 | 17.78 | 18.78 | 13.19 | qfq | 1,084,218 | 19,825,832 | 5.68% |
| 2024-02-21 | 17.18 | 18.32 | 17.11 | 17.77 | 12.48 | qfq | 1,123,458 | 20,106,057 | 2.54% |
| 2024-02-20 | 17.00 | 17.47 | 16.71 | 17.33 | 12.18 | qfq | 838,011 | 14,340,119 | 1.11% |
| 2024-02-19 | 16.33 | 17.22 | 16.33 | 17.14 | 12.04 | qfq | 1,320,111 | 22,266,135 | 6.06% |
| 2024-02-08 | 14.80 | 16.53 | 14.14 | 16.16 | 11.35 | qfq | 1,700,752 | 26,259,487 | 10.08% |
| 2024-02-07 | 15.51 | 15.77 | 14.30 | 14.68 | 10.31 | qfq | 1,687,830 | 25,284,042 | -7.03% |
| 2024-02-06 | 15.20 | 16.38 | 14.40 | 15.79 | 11.09 | qfq | 2,280,133 | 34,515,965 | -0.57% |
| 2024-02-05 | 18.40 | 18.40 | 15.00 | 15.88 | 11.16 | qfq | 2,607,726 | 42,133,776 | -15.08% |
| 2024-02-02 | 20.24 | 20.55 | 18.09 | 18.70 | 13.14 | qfq | 1,632,013 | 31,379,416 | -7.33% |
| 2024-02-01 | 20.95 | 21.10 | 19.83 | 20.18 | 14.18 | qfq | 1,419,695 | 28,876,560 | -3.95% |
| 2024-01-31 | 22.40 | 22.55 | 20.95 | 21.01 | 14.76 | qfq | 1,326,312 | 28,534,898 | -6.50% |
| 2024-01-30 | 23.00 | 23.16 | 22.40 | 22.47 | 15.79 | qfq | 618,800 | 14,026,586 | -2.26% |
| 2024-01-29 | 23.76 | 23.92 | 22.90 | 22.99 | 16.15 | qfq | 650,955 | 15,118,580 | -3.20% |
| 2024-01-26 | 23.62 | 24.11 | 23.50 | 23.75 | 16.69 | qfq | 740,301 | 17,635,323 | 0.68% |
| 2024-01-25 | 22.65 | 23.70 | 22.41 | 23.59 | 16.57 | qfq | 887,369 | 20,561,542 | 3.92% |
| 2024-01-24 | 22.72 | 23.17 | 21.84 | 22.70 | 15.95 | qfq | 991,619 | 22,235,133 | -0.61% |
| 2024-01-23 | 22.90 | 23.07 | 22.00 | 22.84 | 16.05 | qfq | 1,319,800 | 29,675,717 | -2.27% |
| 2024-01-22 | 24.65 | 24.99 | 23.30 | 23.37 | 16.42 | qfq | 1,316,460 | 31,561,390 | -6.14% |
| 2024-01-19 | 25.29 | 25.45 | 24.85 | 24.90 | 17.49 | qfq | 822,250 | 20,628,038 | -1.39% |
| 2024-01-18 | 25.60 | 25.91 | 24.77 | 25.25 | 17.74 | qfq | 1,359,404 | 34,168,997 | -2.09% |
| 2024-01-17 | 26.32 | 26.37 | 25.79 | 25.79 | 18.12 | qfq | 697,500 | 18,174,534 | -2.01% |
| 2024-01-16 | 26.50 | 26.69 | 26.09 | 26.32 | 18.49 | qfq | 925,900 | 24,369,679 | -1.09% |
| 2024-01-15 | 26.99 | 26.99 | 26.50 | 26.61 | 18.69 | qfq | 756,700 | 20,179,174 | -1.44% |
| 2024-01-12 | 26.90 | 27.33 | 26.83 | 27.00 | 18.97 | qfq | 883,055 | 23,909,113 | -0.22% |
| 2024-01-11 | 26.77 | 27.08 | 26.49 | 27.06 | 19.01 | qfq | 925,300 | 24,755,768 | 1.65% |
| 2024-01-10 | 27.00 | 27.21 | 26.59 | 26.62 | 18.70 | qfq | 1,072,100 | 28,725,322 | -1.92% |
| 2024-01-09 | 26.56 | 27.49 | 26.56 | 27.14 | 19.07 | qfq | 1,470,690 | 39,949,653 | 2.18% |
| 2024-01-08 | 26.93 | 27.14 | 26.51 | 26.56 | 18.66 | qfq | 1,173,055 | 31,533,677 | -1.26% |
| 2024-01-05 | 27.23 | 27.46 | 26.60 | 26.90 | 18.90 | qfq | 1,352,400 | 36,379,727 | -1.43% |
| 2024-01-04 | 27.02 | 27.35 | 26.91 | 27.29 | 19.17 | qfq | 1,426,456 | 38,721,599 | 0.40% |
| 2024-01-03 | 27.20 | 27.62 | 27.10 | 27.18 | 19.10 | qfq | 1,741,252 | 47,527,472 | -1.66% |
| 2024-01-02 | 27.80 | 28.16 | 27.58 | 27.64 | 19.42 | qfq | 1,855,261 | 51,577,927 | -0.79% |
| 2023-12-29 | 27.28 | 28.00 | 27.05 | 27.86 | 19.57 | qfq | 2,703,515 | 74,948,534 | 2.20% |
| 2023-12-28 | 26.95 | 27.57 | 26.63 | 27.26 | 19.15 | qfq | 2,487,473 | 67,698,891 | 0.89% |
| 2023-12-27 | 27.60 | 27.68 | 26.89 | 27.02 | 18.98 | qfq | 2,697,639 | 73,187,634 | -3.08% |
| 2023-12-26 | 27.09 | 27.95 | 26.63 | 27.88 | 19.59 | qfq | 4,630,353 | 126,953,338 | 2.50% |
| 2023-12-25 | 26.51 | 27.20 | 26.35 | 27.20 | 19.11 | qfq | 2,132,911 | 57,279,338 | 2.29% |
| 2023-12-22 | 26.78 | 27.20 | 26.39 | 26.59 | 18.68 | qfq | 2,676,028 | 71,800,760 | 0.76% |
| 2023-12-21 | 26.46 | 26.53 | 25.40 | 26.39 | 18.54 | qfq | 2,013,502 | 52,335,803 | -0.79% |
| 2023-12-20 | 26.24 | 26.95 | 26.24 | 26.60 | 18.69 | qfq | 1,845,700 | 49,295,901 | 1.37% |
| 2023-12-19 | 26.11 | 26.29 | 25.73 | 26.24 | 18.43 | qfq | 747,238 | 19,419,338 | 0.88% |
| 2023-12-18 | 26.40 | 26.52 | 25.92 | 26.01 | 18.27 | qfq | 726,011 | 19,005,620 | -1.59% |
| 2023-12-15 | 26.56 | 26.67 | 26.21 | 26.43 | 18.57 | qfq | 740,500 | 19,534,202 | -0.30% |
| 2023-12-14 | 26.53 | 26.70 | 26.40 | 26.51 | 18.62 | qfq | 706,955 | 18,772,618 | 0.11% |
| 2023-12-13 | 26.35 | 26.74 | 26.22 | 26.48 | 18.60 | qfq | 1,096,200 | 29,082,999 | 0.42% |
| 2023-12-12 | 26.15 | 26.40 | 26.10 | 26.37 | 18.53 | qfq | 586,200 | 15,387,748 | 0.27% |
| 2023-12-11 | 25.85 | 26.33 | 25.59 | 26.30 | 18.48 | qfq | 1,058,595 | 27,587,500 | 2.37% |
| 2023-12-08 | 26.12 | 26.40 | 25.68 | 25.69 | 18.05 | qfq | 1,112,998 | 28,862,769 | -1.65% |
| 2023-12-07 | 26.33 | 26.47 | 26.01 | 26.12 | 18.35 | qfq | 759,300 | 19,881,665 | -0.80% |
| 2023-12-06 | 26.20 | 26.79 | 26.13 | 26.33 | 18.50 | qfq | 1,027,183 | 27,250,527 | 0.46% |
| 2023-12-05 | 26.59 | 26.69 | 26.20 | 26.21 | 18.41 | qfq | 623,700 | 16,433,002 | -1.28% |
| 2023-12-04 | 26.43 | 26.68 | 26.41 | 26.55 | 18.65 | qfq | 719,601 | 19,114,357 | 0.49% |
| 2023-12-01 | 26.65 | 26.75 | 26.20 | 26.42 | 18.56 | qfq | 1,345,600 | 35,456,439 | -1.23% |
| 2023-11-30 | 26.72 | 27.06 | 26.33 | 26.75 | 18.79 | qfq | 1,260,824 | 33,506,504 | -0.37% |
| 2023-11-29 | 27.31 | 27.31 | 26.74 | 26.85 | 18.86 | qfq | 1,157,441 | 31,205,137 | -1.68% |
| 2023-11-28 | 26.70 | 27.41 | 26.42 | 27.31 | 19.19 | qfq | 2,057,058 | 55,949,831 | 2.75% |
| 2023-11-27 | 26.65 | 26.88 | 26.36 | 26.58 | 18.67 | qfq | 960,000 | 25,502,236 | -0.08% |
| 2023-11-24 | 27.09 | 27.18 | 26.47 | 26.60 | 18.69 | qfq | 1,347,601 | 35,982,479 | -2.13% |
| 2023-11-23 | 26.76 | 27.55 | 26.76 | 27.18 | 19.10 | qfq | 1,712,899 | 46,548,710 | 1.57% |
| 2023-11-22 | 27.03 | 28.20 | 26.75 | 26.76 | 18.80 | qfq | 2,225,757 | 60,536,564 | -0.74% |
| 2023-11-21 | 27.36 | 27.49 | 26.74 | 26.96 | 18.94 | qfq | 1,420,300 | 38,442,315 | -1.68% |
| 2023-11-20 | 27.13 | 27.45 | 26.80 | 27.42 | 19.26 | qfq | 1,719,355 | 46,776,344 | 2.01% |
| 2023-11-17 | 26.31 | 26.88 | 26.00 | 26.88 | 18.88 | qfq | 1,544,300 | 41,215,701 | 1.90% |
| 2023-11-16 | 26.55 | 26.88 | 26.31 | 26.38 | 18.53 | qfq | 1,353,500 | 35,989,579 | -0.64% |
| 2023-11-15 | 26.68 | 26.68 | 26.19 | 26.55 | 18.65 | qfq | 1,407,800 | 37,218,961 | 0.53% |
| 2023-11-14 | 26.95 | 27.16 | 26.15 | 26.41 | 18.55 | qfq | 1,897,644 | 50,155,119 | -2.00% |
| 2023-11-13 | 26.41 | 27.08 | 26.31 | 26.95 | 18.93 | qfq | 1,985,400 | 53,217,353 | 2.82% |
| 2023-11-10 | 26.02 | 26.68 | 25.83 | 26.21 | 18.41 | qfq | 1,247,200 | 32,749,879 | 0.61% |
| 2023-11-09 | 26.22 | 26.39 | 26.01 | 26.05 | 18.30 | qfq | 1,259,200 | 32,922,955 | -1.36% |
| 2023-11-08 | 26.32 | 26.48 | 26.07 | 26.41 | 18.55 | qfq | 1,489,581 | 39,132,508 | 0.34% |
| 2023-11-07 | 26.35 | 26.38 | 25.89 | 26.32 | 18.49 | qfq | 1,669,300 | 43,648,691 | -0.23% |
| 2023-11-06 | 26.58 | 26.59 | 25.92 | 26.38 | 18.53 | qfq | 2,624,000 | 68,854,081 | -1.64% |
| 2023-11-03 | 25.16 | 26.88 | 25.16 | 26.82 | 18.84 | qfq | 2,760,122 | 72,808,645 | 6.43% |
| 2023-11-02 | 25.65 | 25.88 | 25.17 | 25.20 | 17.70 | qfq | 704,555 | 17,882,128 | -1.49% |
| 2023-11-01 | 25.28 | 25.62 | 25.11 | 25.58 | 17.97 | qfq | 888,800 | 22,625,065 | 1.15% |
| 2023-10-31 | 25.61 | 25.98 | 25.05 | 25.29 | 17.77 | qfq | 1,149,100 | 29,229,088 | -1.13% |
| 2023-10-30 | 25.36 | 25.76 | 25.11 | 25.58 | 17.97 | qfq | 1,196,238 | 30,436,216 | 0.55% |
| 2023-10-27 | 24.73 | 25.44 | 24.66 | 25.44 | 17.87 | qfq | 1,260,218 | 31,689,668 | 1.80% |
| 2023-10-26 | 24.56 | 25.23 | 24.40 | 24.99 | 17.56 | qfq | 1,080,818 | 26,707,983 | 0.08% |
| 2023-10-25 | 25.01 | 25.24 | 24.66 | 24.97 | 17.54 | qfq | 1,240,218 | 30,922,098 | -0.28% |
| 2023-10-24 | 23.72 | 25.08 | 23.37 | 25.04 | 17.59 | qfq | 2,486,218 | 61,201,074 | 7.88% |
| 2023-10-23 | 24.17 | 24.25 | 23.01 | 23.21 | 16.31 | qfq | 1,445,800 | 33,886,184 | -3.97% |
| 2023-10-20 | 24.40 | 24.95 | 24.02 | 24.17 | 16.98 | qfq | 1,163,900 | 28,427,357 | -0.74% |
| 2023-10-19 | 24.85 | 25.27 | 24.32 | 24.35 | 17.11 | qfq | 1,303,800 | 32,303,319 | -1.50% |
| 2023-10-18 | 25.03 | 25.03 | 24.54 | 24.72 | 17.37 | qfq | 1,034,640 | 25,598,645 | -1.47% |
| 2023-10-17 | 24.83 | 25.09 | 24.33 | 25.09 | 17.63 | qfq | 1,253,240 | 31,060,078 | 1.21% |
| 2023-10-16 | 25.03 | 25.03 | 24.50 | 24.79 | 17.42 | qfq | 1,199,960 | 29,589,564 | 0.04% |
| 2023-10-13 | 25.31 | 25.65 | 24.75 | 24.78 | 17.41 | qfq | 1,542,600 | 38,576,550 | -2.79% |
| 2023-10-12 | 25.38 | 25.55 | 24.52 | 25.49 | 17.91 | qfq | 2,482,455 | 62,221,017 | -0.27% |
| 2023-10-11 | 25.40 | 25.68 | 24.75 | 25.56 | 17.96 | qfq | 2,562,800 | 64,706,969 | 0.24% |
| 2023-10-10 | 26.48 | 26.49 | 25.36 | 25.50 | 17.92 | qfq | 2,663,500 | 68,348,021 | -2.75% |
| 2023-10-09 | 26.55 | 26.73 | 25.80 | 26.22 | 18.42 | qfq | 2,947,741 | 77,031,440 | -1.13% |
| 2023-09-28 | 27.48 | 27.81 | 26.51 | 26.52 | 18.63 | qfq | 4,663,779 | 125,669,313 | -5.45% |
| 2023-09-27 | 26.80 | 30.18 | 26.64 | 28.05 | 19.71 | qfq | 6,215,885 | 177,382,138 | 4.24% |
| 2023-09-26 | 25.95 | 27.30 | 25.67 | 26.91 | 18.91 | qfq | 2,792,184 | 74,283,970 | 3.82% |
| 2023-09-25 | 25.35 | 26.35 | 25.11 | 25.92 | 18.21 | qfq | 2,061,446 | 53,251,055 | 3.23% |
| 2023-09-22 | 24.27 | 25.13 | 24.27 | 25.11 | 17.64 | qfq | 960,544 | 23,826,513 | 3.46% |
| 2023-09-21 | 24.55 | 24.76 | 24.24 | 24.27 | 17.05 | qfq | 504,000 | 12,311,726 | -1.42% |
| 2023-09-20 | 24.79 | 25.14 | 24.40 | 24.62 | 17.30 | qfq | 595,344 | 14,735,955 | -0.61% |
| 2023-09-19 | 25.31 | 25.37 | 24.68 | 24.77 | 17.40 | qfq | 740,004 | 18,442,128 | -1.90% |
| 2023-09-18 | 24.70 | 25.40 | 24.22 | 25.25 | 17.74 | qfq | 1,410,202 | 35,379,679 | 3.23% |
| 2023-09-15 | 24.97 | 25.18 | 24.30 | 24.46 | 17.18 | qfq | 928,582 | 22,825,620 | -1.33% |
| 2023-09-14 | 25.66 | 25.66 | 24.60 | 24.79 | 17.42 | qfq | 1,593,300 | 39,824,772 | -3.62% |
| 2023-09-13 | 25.66 | 25.82 | 25.25 | 25.72 | 18.07 | qfq | 1,770,299 | 45,093,175 | -1.08% |
| 2023-09-12 | 25.48 | 26.00 | 24.95 | 26.00 | 18.27 | qfq | 2,157,500 | 55,107,111 | 2.52% |
| 2023-09-11 | 25.25 | 25.62 | 24.88 | 25.36 | 17.82 | qfq | 1,240,200 | 31,376,815 | 0.32% |
| 2023-09-08 | 24.99 | 25.45 | 24.96 | 25.28 | 17.76 | qfq | 905,400 | 22,849,816 | 0.60% |
| 2023-09-07 | 25.62 | 26.00 | 25.01 | 25.13 | 17.66 | qfq | 1,409,000 | 35,823,688 | -1.91% |
| 2023-09-06 | 25.13 | 25.75 | 24.93 | 25.62 | 18.00 | qfq | 1,978,200 | 50,414,992 | 2.44% |
| 2023-09-05 | 25.20 | 25.49 | 24.88 | 25.01 | 17.57 | qfq | 1,652,409 | 41,428,685 | -1.34% |
| 2023-09-04 | 25.58 | 25.95 | 24.95 | 25.35 | 17.81 | qfq | 1,679,400 | 42,363,697 | -1.32% |
| 2023-09-01 | 25.88 | 26.49 | 25.48 | 25.69 | 18.05 | qfq | 1,600,100 | 41,109,920 | -1.19% |
| 2023-08-31 | 25.70 | 26.94 | 25.70 | 26.00 | 18.27 | qfq | 1,931,565 | 50,820,012 | -0.73% |
| 2023-08-30 | 25.79 | 26.43 | 25.51 | 26.19 | 18.40 | qfq | 2,390,362 | 62,363,634 | -0.11% |
| 2023-08-29 | 24.10 | 26.30 | 23.70 | 26.22 | 18.42 | qfq | 3,643,063 | 92,703,149 | 12.10% |
| 2023-08-28 | 24.59 | 24.75 | 22.89 | 23.39 | 16.43 | qfq | 1,907,800 | 45,895,513 | -0.17% |
| 2023-08-25 | 24.20 | 24.90 | 23.43 | 23.43 | 16.46 | qfq | 1,921,855 | 46,361,306 | -4.25% |
| 2023-08-24 | 25.54 | 25.87 | 24.33 | 24.47 | 17.19 | qfq | 2,368,386 | 58,708,451 | -5.16% |
| 2023-08-23 | 26.50 | 26.65 | 25.60 | 25.80 | 18.13 | qfq | 2,932,542 | 75,893,506 | -2.86% |
| 2023-08-22 | 27.39 | 28.00 | 26.00 | 26.56 | 18.66 | qfq | 4,567,434 | 121,224,998 | -2.32% |
| 2023-08-21 | 27.18 | 29.96 | 27.08 | 27.19 | 19.10 | qfq | 6,578,599 | 185,635,246 | 4.38% |
| 2023-08-18 | 25.02 | 27.78 | 25.00 | 26.05 | 18.30 | qfq | 5,589,590 | 149,125,668 | 4.33% |
| 2023-08-17 | 24.08 | 24.97 | 23.50 | 24.97 | 17.54 | qfq | 2,128,718 | 51,998,462 | 2.97% |
| 2023-08-16 | 25.00 | 25.00 | 24.17 | 24.25 | 17.04 | qfq | 1,738,968 | 42,562,148 | -3.50% |
| 2023-08-15 | 24.64 | 25.37 | 24.50 | 25.13 | 17.66 | qfq | 2,818,827 | 70,732,777 | 1.58% |
| 2023-08-14 | 24.18 | 24.80 | 23.85 | 24.74 | 17.38 | qfq | 1,503,810 | 36,821,549 | 2.32% |
| 2023-08-11 | 24.58 | 24.98 | 24.15 | 24.18 | 16.99 | qfq | 755,200 | 18,511,868 | -1.31% |
| 2023-08-10 | 24.06 | 24.60 | 24.06 | 24.50 | 17.21 | qfq | 662,787 | 16,154,909 | 1.62% |
| 2023-08-09 | 24.72 | 24.72 | 24.02 | 24.11 | 16.94 | qfq | 724,255 | 17,568,330 | -2.70% |
| 2023-08-08 | 24.47 | 24.83 | 24.31 | 24.78 | 17.41 | qfq | 1,204,600 | 29,673,230 | 1.27% |
| 2023-08-07 | 24.08 | 24.49 | 24.03 | 24.47 | 17.19 | qfq | 709,350 | 17,259,940 | 1.16% |
| 2023-08-04 | 24.02 | 24.38 | 24.01 | 24.19 | 16.99 | qfq | 533,355 | 12,894,494 | 0.21% |
| 2023-08-03 | 24.34 | 24.52 | 24.05 | 24.14 | 16.96 | qfq | 655,200 | 15,837,226 | -1.43% |
| 2023-08-02 | 24.15 | 24.60 | 24.06 | 24.49 | 17.21 | qfq | 762,009 | 18,576,687 | 0.66% |
| 2023-08-01 | 24.60 | 24.60 | 24.05 | 24.33 | 17.09 | qfq | 851,464 | 20,608,950 | -0.37% |
| 2023-07-31 | 24.90 | 24.92 | 24.38 | 24.42 | 17.16 | qfq | 1,104,600 | 27,200,907 | -1.49% |
| 2023-07-28 | 24.39 | 25.04 | 24.39 | 24.79 | 17.42 | qfq | 1,081,855 | 26,741,601 | 0.61% |
| 2023-07-27 | 24.80 | 25.15 | 24.50 | 24.64 | 17.31 | qfq | 1,162,800 | 28,783,446 | -0.16% |
| 2023-07-26 | 24.34 | 25.10 | 24.34 | 24.68 | 17.34 | qfq | 1,532,100 | 38,022,779 | 0.53% |
| 2023-07-25 | 23.87 | 24.62 | 23.87 | 24.55 | 17.25 | qfq | 1,561,100 | 37,899,083 | 3.37% |
| 2023-07-24 | 23.85 | 24.03 | 23.61 | 23.75 | 16.69 | qfq | 1,270,167 | 30,252,212 | -0.67% |
| 2023-07-21 | 24.50 | 24.88 | 23.81 | 23.91 | 16.80 | qfq | 2,662,424 | 64,499,699 | -3.94% |
| 2023-07-20 | 25.86 | 26.03 | 24.88 | 24.89 | 17.49 | qfq | 3,676,477 | 93,157,128 | -4.05% |
| 2023-07-19 | 26.31 | 26.54 | 25.74 | 25.94 | 18.22 | qfq | 4,152,658 | 108,283,543 | -2.63% |
| 2023-07-18 | 28.00 | 28.20 | 26.30 | 26.64 | 18.72 | qfq | 7,903,589 | 211,231,153 | -10.84% |