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
大地海洋301068.SZ
最近收盘价25.962026-07-17
最近交易日2026-07-17
成交量（股）1,090,500
成交额（元）29,249,648
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-09 | bonus_share | — | — | 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 | 27.47 | 28.01 | 25.91 | 25.96 | 25.96 | qfq | 1,090,500 | 29,249,648 | -6.48% |
| 2026-07-16 | 27.54 | 28.54 | 26.67 | 27.76 | 27.76 | qfq | 1,109,362 | 30,814,038 | 0.51% |
| 2026-07-15 | 28.25 | 29.17 | 27.53 | 27.62 | 27.62 | qfq | 1,013,900 | 28,404,106 | -3.70% |
| 2026-07-14 | 27.40 | 28.91 | 26.40 | 28.68 | 28.68 | qfq | 2,776,600 | 77,068,705 | 4.86% |
| 2026-07-13 | 29.33 | 30.18 | 27.17 | 27.35 | 27.35 | qfq | 2,486,300 | 70,944,541 | -8.22% |
| 2026-07-10 | 29.29 | 30.23 | 28.25 | 29.80 | 29.80 | qfq | 2,127,565 | 61,681,750 | 1.43% |
| 2026-07-09 | 29.91 | 29.98 | 27.57 | 29.38 | 29.38 | qfq | 2,915,014 | 84,957,314 | -2.97% |
| 2026-07-08 | 30.93 | 32.61 | 29.59 | 30.28 | 30.28 | qfq | 3,924,345 | 121,711,820 | -1.30% |
| 2026-07-07 | 28.36 | 31.38 | 27.74 | 30.68 | 30.68 | qfq | 4,494,731 | 135,234,854 | 8.26% |
| 2026-07-06 | 26.76 | 28.54 | 25.97 | 28.34 | 28.34 | qfq | 2,692,706 | 73,968,348 | 6.90% |
| 2026-07-03 | 25.67 | 26.99 | 25.02 | 26.51 | 26.51 | qfq | 1,925,125 | 50,553,942 | 3.23% |
| 2026-07-02 | 23.44 | 26.76 | 23.44 | 25.68 | 25.68 | qfq | 2,982,524 | 76,244,862 | 6.69% |
| 2026-07-01 | 23.90 | 24.39 | 23.35 | 24.07 | 24.07 | qfq | 1,012,900 | 24,163,658 | 1.13% |
| 2026-06-30 | 22.88 | 24.09 | 22.60 | 23.80 | 23.80 | qfq | 1,125,500 | 26,344,517 | 2.90% |
| 2026-06-29 | 23.00 | 23.93 | 22.30 | 23.13 | 23.13 | qfq | 1,359,196 | 31,352,025 | -1.36% |
| 2026-06-26 | 24.37 | 24.38 | 23.27 | 23.45 | 23.45 | qfq | 1,366,100 | 32,335,470 | -4.17% |
| 2026-06-25 | 25.80 | 25.97 | 24.36 | 24.47 | 24.47 | qfq | 1,489,541 | 37,060,982 | -5.81% |
| 2026-06-24 | 27.61 | 27.70 | 25.20 | 25.98 | 25.98 | qfq | 2,004,625 | 52,087,447 | -5.70% |
| 2026-06-23 | 26.79 | 28.40 | 26.79 | 27.55 | 27.55 | qfq | 1,223,190 | 33,907,923 | 0.88% |
| 2026-06-22 | 27.45 | 27.50 | 26.10 | 27.31 | 27.31 | qfq | 1,124,962 | 30,149,025 | -0.62% |
| 2026-06-18 | 26.99 | 28.06 | 26.83 | 27.48 | 27.48 | qfq | 1,435,100 | 39,511,226 | 0.62% |
| 2026-06-17 | 26.80 | 27.82 | 26.50 | 27.31 | 27.31 | qfq | 1,918,289 | 52,023,375 | 1.60% |
| 2026-06-16 | 26.87 | 27.36 | 25.84 | 26.88 | 26.88 | qfq | 1,709,106 | 45,412,407 | 0.98% |
| 2026-06-15 | 26.13 | 27.87 | 25.50 | 26.62 | 26.62 | qfq | 2,252,700 | 60,680,818 | 2.54% |
| 2026-06-12 | 25.37 | 26.60 | 25.06 | 25.96 | 25.96 | qfq | 1,904,307 | 49,266,858 | 3.10% |
| 2026-06-11 | 25.89 | 26.13 | 24.80 | 25.18 | 25.18 | qfq | 1,352,600 | 34,134,753 | -3.71% |
| 2026-06-10 | 26.99 | 27.00 | 25.50 | 26.15 | 26.15 | qfq | 1,719,400 | 44,982,309 | -4.07% |
| 2026-06-09 | 26.70 | 28.64 | 26.40 | 27.26 | 27.26 | qfq | 2,203,568 | 59,863,213 | 2.98% |
| 2026-06-08 | 28.00 | 28.21 | 26.28 | 26.47 | 26.47 | qfq | 1,715,740 | 46,389,799 | -7.67% |
| 2026-06-05 | 28.65 | 29.28 | 27.80 | 28.67 | 28.67 | qfq | 1,375,700 | 39,272,798 | 0.84% |
| 2026-06-04 | 28.58 | 29.36 | 28.19 | 28.43 | 28.43 | qfq | 1,037,823 | 29,634,079 | -1.01% |
| 2026-06-03 | 29.29 | 30.10 | 28.45 | 28.72 | 28.72 | qfq | 1,717,930 | 49,845,530 | -2.08% |
| 2026-06-02 | 30.11 | 30.39 | 29.00 | 29.33 | 29.33 | qfq | 1,308,700 | 38,536,881 | -2.53% |
| 2026-06-01 | 30.60 | 30.60 | 28.10 | 30.09 | 30.09 | qfq | 1,945,100 | 57,737,544 | 4.70% |
| 2026-05-29 | 29.68 | 30.65 | 28.55 | 28.74 | 28.74 | qfq | 1,476,410 | 43,039,633 | -3.33% |
| 2026-05-28 | 29.94 | 30.46 | 28.90 | 29.73 | 29.73 | qfq | 2,072,330 | 61,411,795 | -0.67% |
| 2026-05-27 | 31.85 | 31.85 | 29.58 | 29.93 | 29.93 | qfq | 1,274,250 | 38,605,335 | -4.44% |
| 2026-05-26 | 32.17 | 32.32 | 30.91 | 31.32 | 31.32 | qfq | 853,700 | 26,798,091 | -2.64% |
| 2026-05-25 | 32.61 | 32.79 | 31.52 | 32.17 | 32.17 | qfq | 1,057,530 | 33,839,445 | -0.77% |
| 2026-05-22 | 33.30 | 33.30 | 31.82 | 32.42 | 32.42 | qfq | 1,185,371 | 38,469,378 | 0.78% |
| 2026-05-21 | 33.50 | 34.20 | 32.05 | 32.17 | 32.17 | qfq | 975,245 | 32,403,375 | -3.97% |
| 2026-05-20 | 34.19 | 34.19 | 32.96 | 33.50 | 33.50 | qfq | 844,402 | 28,222,954 | -0.27% |
| 2026-05-19 | 34.15 | 34.38 | 33.21 | 33.59 | 33.59 | qfq | 828,000 | 27,840,591 | -1.44% |
| 2026-05-18 | 33.59 | 34.39 | 32.93 | 34.08 | 34.08 | qfq | 1,027,838 | 34,681,988 | 1.49% |
| 2026-05-15 | 34.31 | 34.78 | 33.33 | 33.58 | 33.58 | qfq | 903,700 | 30,618,216 | -2.10% |
| 2026-05-14 | 34.90 | 35.05 | 34.24 | 34.30 | 34.30 | qfq | 1,314,900 | 45,575,469 | -0.58% |
| 2026-05-13 | 34.11 | 35.10 | 33.00 | 34.50 | 34.50 | qfq | 1,223,989 | 42,107,859 | 0.91% |
| 2026-05-12 | 35.60 | 35.60 | 33.88 | 34.19 | 34.19 | qfq | 1,564,294 | 53,763,991 | -4.20% |
| 2026-05-11 | 35.99 | 36.22 | 35.03 | 35.69 | 35.69 | qfq | 1,692,100 | 60,297,886 | 0.45% |
| 2026-05-08 | 35.73 | 36.10 | 34.82 | 35.53 | 35.53 | qfq | 1,434,400 | 51,065,109 | -0.84% |
| 2026-05-07 | 35.60 | 36.46 | 35.00 | 35.83 | 35.83 | qfq | 2,195,230 | 78,145,501 | -0.08% |
| 2026-05-06 | 35.26 | 36.56 | 34.35 | 35.86 | 35.86 | qfq | 2,696,432 | 95,302,369 | 2.60% |
| 2026-04-30 | 35.76 | 36.10 | 34.91 | 34.95 | 34.95 | qfq | 1,360,026 | 47,958,834 | -2.37% |
| 2026-04-29 | 35.85 | 36.14 | 35.40 | 35.80 | 35.80 | qfq | 1,597,469 | 57,096,243 | -0.64% |
| 2026-04-28 | 36.95 | 37.80 | 35.63 | 36.03 | 36.03 | qfq | 2,071,990 | 75,149,252 | -3.17% |
| 2026-04-27 | 36.19 | 38.76 | 36.16 | 37.21 | 37.21 | qfq | 3,480,488 | 130,542,491 | 4.35% |
| 2026-04-24 | 38.50 | 39.50 | 34.76 | 35.66 | 35.66 | qfq | 3,481,961 | 126,040,406 | -6.33% |
| 2026-04-23 | 36.28 | 39.08 | 36.07 | 38.07 | 38.07 | qfq | 2,895,560 | 109,774,792 | 4.22% |
| 2026-04-22 | 35.51 | 37.36 | 35.51 | 36.53 | 36.53 | qfq | 2,544,870 | 92,292,175 | 1.87% |
| 2026-04-21 | 37.82 | 37.94 | 34.59 | 35.86 | 35.86 | qfq | 3,096,635 | 110,555,783 | -4.07% |
| 2026-04-20 | 38.99 | 39.00 | 35.81 | 37.38 | 37.38 | qfq | 3,138,644 | 118,066,324 | -3.41% |
| 2026-04-17 | 35.31 | 40.28 | 33.50 | 38.70 | 38.70 | qfq | 5,048,294 | 187,545,285 | 12.66% |
| 2026-04-16 | 32.18 | 34.96 | 31.71 | 34.35 | 34.35 | qfq | 2,344,103 | 78,476,677 | 7.82% |
| 2026-04-15 | 31.50 | 32.08 | 31.50 | 31.86 | 31.86 | qfq | 538,791 | 17,149,769 | 0.60% |
| 2026-04-14 | 31.80 | 32.26 | 31.34 | 31.67 | 31.67 | qfq | 544,431 | 17,236,258 | 0.13% |
| 2026-04-13 | 31.53 | 31.98 | 30.88 | 31.63 | 31.63 | qfq | 890,200 | 28,024,820 | -0.03% |
| 2026-04-10 | 31.08 | 32.17 | 31.08 | 31.64 | 31.64 | qfq | 796,600 | 25,192,636 | 1.90% |
| 2026-04-09 | 31.74 | 31.74 | 30.40 | 31.05 | 31.05 | qfq | 1,222,161 | 37,884,608 | -1.86% |
| 2026-04-08 | 29.43 | 32.00 | 29.29 | 31.64 | 31.64 | qfq | 1,890,266 | 58,922,316 | 9.52% |
| 2026-04-07 | 28.28 | 29.33 | 28.28 | 28.89 | 28.89 | qfq | 1,311,980 | 37,864,885 | 2.23% |
| 2026-04-03 | 29.67 | 29.77 | 27.98 | 28.26 | 28.26 | qfq | 1,269,920 | 36,284,890 | -4.11% |
| 2026-04-02 | 30.46 | 30.62 | 29.26 | 29.47 | 29.47 | qfq | 1,046,800 | 31,153,007 | -3.50% |
| 2026-04-01 | 30.59 | 31.39 | 30.27 | 30.54 | 30.54 | qfq | 1,274,334 | 39,195,279 | 1.94% |
| 2026-03-31 | 31.22 | 31.50 | 29.89 | 29.96 | 29.96 | qfq | 1,379,800 | 41,977,400 | -3.91% |
| 2026-03-30 | 31.50 | 32.39 | 30.73 | 31.18 | 31.18 | qfq | 1,466,700 | 45,837,157 | -2.13% |
| 2026-03-27 | 32.40 | 32.45 | 31.30 | 31.86 | 31.86 | qfq | 1,474,260 | 46,913,407 | -1.85% |
| 2026-03-26 | 33.33 | 33.40 | 32.15 | 32.46 | 32.46 | qfq | 1,665,580 | 54,492,171 | -3.25% |
| 2026-03-25 | 33.10 | 34.11 | 32.75 | 33.55 | 33.55 | qfq | 2,323,545 | 77,829,240 | 1.36% |
| 2026-03-24 | 31.51 | 33.20 | 31.51 | 33.10 | 33.10 | qfq | 2,787,696 | 90,663,813 | 5.58% |
| 2026-03-23 | 33.04 | 33.48 | 30.56 | 31.35 | 31.35 | qfq | 3,651,852 | 116,087,972 | -7.14% |
| 2026-03-20 | 35.00 | 37.23 | 33.60 | 33.76 | 33.76 | qfq | 4,455,816 | 157,240,074 | -3.49% |
| 2026-03-19 | 34.66 | 36.50 | 33.97 | 34.98 | 34.98 | qfq | 4,782,213 | 168,611,780 | -0.14% |
| 2026-03-18 | 35.74 | 37.15 | 34.00 | 35.03 | 35.03 | qfq | 5,014,302 | 177,057,527 | -1.77% |
| 2026-03-17 | 34.58 | 38.59 | 34.58 | 35.66 | 35.66 | qfq | 5,582,938 | 204,376,219 | -1.63% |
| 2026-03-16 | 34.65 | 37.00 | 33.30 | 36.25 | 36.25 | qfq | 6,387,115 | 225,161,662 | 5.65% |
| 2026-03-13 | 34.45 | 35.80 | 33.09 | 34.31 | 34.31 | qfq | 6,640,678 | 228,441,380 | -2.42% |
| 2026-03-12 | 29.54 | 35.16 | 29.11 | 35.16 | 35.16 | qfq | 6,778,799 | 225,135,886 | 20.00% |
| 2026-03-11 | 29.40 | 29.50 | 28.71 | 29.30 | 29.30 | qfq | 1,185,215 | 34,610,462 | -0.07% |
| 2026-03-10 | 28.75 | 29.35 | 28.30 | 29.32 | 29.32 | qfq | 1,129,981 | 32,811,507 | 2.77% |
| 2026-03-09 | 29.27 | 29.27 | 28.07 | 28.53 | 28.53 | qfq | 1,044,457 | 29,682,328 | -2.13% |
| 2026-03-06 | 28.74 | 29.20 | 28.49 | 29.15 | 29.15 | qfq | 673,124 | 19,461,768 | 2.28% |
| 2026-03-05 | 28.56 | 28.81 | 28.33 | 28.50 | 28.50 | qfq | 604,476 | 17,233,883 | 0.28% |
| 2026-03-04 | 27.94 | 28.62 | 27.75 | 28.42 | 28.42 | qfq | 1,021,719 | 28,915,101 | 0.46% |
| 2026-03-03 | 28.77 | 29.00 | 28.21 | 28.29 | 28.29 | qfq | 1,076,150 | 30,721,474 | -0.39% |
| 2026-03-02 | 29.05 | 29.15 | 27.71 | 28.40 | 28.40 | qfq | 1,152,217 | 32,719,352 | -2.81% |
| 2026-02-27 | 28.77 | 29.29 | 28.19 | 29.22 | 29.22 | qfq | 1,339,601 | 38,892,809 | 1.60% |
| 2026-02-26 | 28.50 | 29.33 | 28.12 | 28.76 | 28.76 | qfq | 1,234,220 | 35,277,005 | 2.02% |
| 2026-02-25 | 27.78 | 28.33 | 27.45 | 28.19 | 28.19 | qfq | 1,272,220 | 35,497,270 | 1.92% |
| 2026-02-24 | 27.39 | 27.85 | 27.03 | 27.66 | 27.66 | qfq | 736,180 | 20,320,738 | 2.37% |
| 2026-02-13 | 27.17 | 27.53 | 26.89 | 27.02 | 27.02 | qfq | 652,400 | 17,758,371 | -0.15% |
| 2026-02-12 | 27.29 | 27.46 | 27.01 | 27.06 | 27.06 | qfq | 542,856 | 14,787,253 | -0.81% |
| 2026-02-11 | 27.96 | 27.96 | 27.09 | 27.28 | 27.28 | qfq | 662,830 | 18,144,124 | -0.04% |
| 2026-02-10 | 27.36 | 27.50 | 27.18 | 27.29 | 27.29 | qfq | 408,860 | 11,159,296 | -0.44% |
| 2026-02-09 | 27.11 | 28.15 | 27.05 | 27.41 | 27.41 | qfq | 1,072,669 | 29,467,305 | 1.56% |
| 2026-02-06 | 26.65 | 27.29 | 26.33 | 26.99 | 26.99 | qfq | 829,284 | 22,318,015 | 1.28% |
| 2026-02-05 | 25.91 | 26.78 | 25.91 | 26.65 | 26.65 | qfq | 928,170 | 24,532,679 | 2.15% |
| 2026-02-04 | 26.41 | 26.58 | 25.86 | 26.09 | 26.09 | qfq | 682,020 | 17,850,838 | -0.72% |
| 2026-02-03 | 26.50 | 26.56 | 25.95 | 26.28 | 26.28 | qfq | 802,635 | 21,039,775 | 1.08% |
| 2026-02-02 | 26.02 | 26.88 | 25.93 | 26.00 | 26.00 | qfq | 1,624,487 | 42,808,449 | 0.31% |
| 2026-01-30 | 25.72 | 26.20 | 25.59 | 25.92 | 25.92 | qfq | 975,000 | 25,309,293 | 0.08% |
| 2026-01-29 | 26.20 | 26.40 | 25.68 | 25.90 | 25.90 | qfq | 870,365 | 22,662,576 | -0.69% |
| 2026-01-28 | 26.66 | 26.72 | 25.90 | 26.08 | 26.08 | qfq | 1,032,930 | 27,047,198 | -2.21% |
| 2026-01-27 | 27.36 | 27.36 | 26.30 | 26.67 | 26.67 | qfq | 950,430 | 25,267,967 | -2.24% |
| 2026-01-26 | 28.00 | 28.10 | 26.93 | 27.28 | 27.28 | qfq | 1,158,270 | 31,675,450 | -1.59% |
| 2026-01-23 | 28.33 | 28.43 | 27.38 | 27.72 | 27.72 | qfq | 1,569,329 | 43,548,993 | -2.08% |
| 2026-01-22 | 28.34 | 28.49 | 27.92 | 28.31 | 28.31 | qfq | 648,239 | 18,333,098 | 0.18% |
| 2026-01-21 | 28.22 | 28.50 | 28.00 | 28.26 | 28.26 | qfq | 853,150 | 24,084,428 | -0.21% |
| 2026-01-20 | 28.20 | 28.82 | 28.02 | 28.32 | 28.32 | qfq | 789,200 | 22,425,291 | 0.43% |
| 2026-01-19 | 27.73 | 28.24 | 27.51 | 28.20 | 28.20 | qfq | 969,992 | 27,113,849 | 2.10% |
| 2026-01-16 | 28.00 | 28.24 | 27.55 | 27.62 | 27.62 | qfq | 751,235 | 20,845,439 | -1.07% |
| 2026-01-15 | 28.10 | 28.15 | 27.65 | 27.92 | 27.92 | qfq | 541,490 | 15,109,269 | -0.46% |
| 2026-01-14 | 28.55 | 28.77 | 27.74 | 28.05 | 28.05 | qfq | 1,137,707 | 32,159,680 | -0.99% |
| 2026-01-13 | 28.82 | 29.28 | 28.20 | 28.33 | 28.33 | qfq | 1,786,940 | 51,324,613 | 0.04% |
| 2026-01-12 | 27.12 | 28.35 | 27.08 | 28.32 | 28.32 | qfq | 2,448,355 | 67,656,309 | 4.93% |
| 2026-01-09 | 26.96 | 27.13 | 26.71 | 26.99 | 26.99 | qfq | 749,760 | 20,161,992 | 0.19% |
| 2026-01-08 | 28.17 | 28.17 | 26.74 | 26.94 | 26.94 | qfq | 1,066,898 | 28,981,627 | -2.00% |
| 2026-01-07 | 27.31 | 27.73 | 26.85 | 27.49 | 27.49 | qfq | 1,079,720 | 29,429,192 | 0.70% |
| 2026-01-06 | 27.30 | 27.47 | 26.98 | 27.30 | 27.30 | qfq | 858,200 | 23,451,337 | 1.04% |
| 2026-01-05 | 26.69 | 27.30 | 26.40 | 27.02 | 27.02 | qfq | 1,140,749 | 30,709,496 | 2.66% |
| 2025-12-31 | 26.16 | 26.85 | 25.89 | 26.32 | 26.32 | qfq | 893,006 | 23,656,058 | 0.65% |
| 2025-12-30 | 25.60 | 26.48 | 25.60 | 26.15 | 26.15 | qfq | 1,013,439 | 26,437,513 | 1.04% |
| 2025-12-29 | 25.45 | 26.42 | 25.17 | 25.88 | 25.88 | qfq | 1,176,750 | 30,445,009 | 2.17% |
| 2025-12-26 | 25.75 | 25.79 | 25.18 | 25.33 | 25.33 | qfq | 651,836 | 16,536,714 | -1.25% |
| 2025-12-25 | 25.59 | 25.84 | 25.37 | 25.65 | 25.65 | qfq | 523,300 | 13,362,436 | 0.31% |
| 2025-12-24 | 26.08 | 26.28 | 25.50 | 25.57 | 25.57 | qfq | 941,703 | 24,296,348 | -1.58% |
| 2025-12-23 | 26.85 | 26.88 | 25.76 | 25.98 | 25.98 | qfq | 1,183,002 | 30,814,487 | -2.91% |
| 2025-12-22 | 25.80 | 27.30 | 25.65 | 26.76 | 26.76 | qfq | 2,106,369 | 56,357,363 | 4.53% |
| 2025-12-19 | 25.28 | 25.75 | 25.14 | 25.60 | 25.60 | qfq | 577,434 | 14,711,948 | 1.27% |
| 2025-12-18 | 25.01 | 25.72 | 25.00 | 25.28 | 25.28 | qfq | 624,466 | 15,894,044 | -0.08% |
| 2025-12-17 | 25.50 | 25.73 | 25.07 | 25.30 | 25.30 | qfq | 1,055,600 | 26,761,050 | -0.78% |
| 2025-12-16 | 27.28 | 27.28 | 25.38 | 25.50 | 25.50 | qfq | 1,183,760 | 30,537,098 | -4.21% |
| 2025-12-15 | 26.77 | 26.99 | 26.47 | 26.62 | 26.62 | qfq | 792,689 | 21,153,564 | -0.75% |
| 2025-12-12 | 27.31 | 27.89 | 26.80 | 26.82 | 26.82 | qfq | 1,151,991 | 31,420,896 | -1.79% |
| 2025-12-11 | 28.23 | 28.23 | 27.21 | 27.31 | 27.31 | qfq | 1,022,984 | 28,339,619 | -2.64% |
| 2025-12-10 | 28.34 | 28.35 | 27.52 | 28.05 | 28.05 | qfq | 896,100 | 25,071,300 | -0.81% |
| 2025-12-09 | 29.04 | 29.05 | 28.11 | 28.28 | 28.28 | qfq | 1,185,700 | 33,729,137 | -2.72% |
| 2025-12-08 | 28.91 | 29.30 | 28.48 | 29.07 | 29.07 | qfq | 1,312,900 | 37,925,476 | 0.62% |
| 2025-12-05 | 29.47 | 29.65 | 28.69 | 28.89 | 28.89 | qfq | 930,090 | 26,909,777 | -1.73% |
| 2025-12-04 | 29.47 | 29.80 | 29.11 | 29.40 | 29.40 | qfq | 1,280,390 | 37,616,298 | -0.68% |
| 2025-12-03 | 29.95 | 30.18 | 29.40 | 29.60 | 29.60 | qfq | 1,329,489 | 39,535,468 | -1.86% |
| 2025-12-02 | 30.66 | 31.51 | 29.95 | 30.16 | 30.16 | qfq | 2,727,926 | 84,044,623 | -1.63% |
| 2025-12-01 | 29.88 | 31.88 | 29.70 | 30.66 | 30.66 | qfq | 3,693,913 | 113,533,938 | 4.32% |
| 2025-11-28 | 28.89 | 29.74 | 28.54 | 29.39 | 29.39 | qfq | 1,672,290 | 48,959,364 | 0.75% |
| 2025-11-27 | 28.45 | 29.88 | 28.03 | 29.17 | 29.17 | qfq | 2,797,281 | 81,045,884 | 3.37% |
| 2025-11-26 | 29.06 | 32.00 | 27.92 | 28.22 | 28.22 | qfq | 3,546,474 | 104,726,445 | -3.06% |
| 2025-11-25 | 27.74 | 29.49 | 27.74 | 29.11 | 29.11 | qfq | 1,833,605 | 52,717,846 | 5.28% |
| 2025-11-24 | 26.80 | 28.10 | 26.80 | 27.65 | 27.65 | qfq | 1,094,690 | 30,247,900 | 3.17% |
| 2025-11-21 | 27.96 | 28.30 | 26.30 | 26.80 | 26.80 | qfq | 1,360,462 | 36,618,283 | -4.96% |
| 2025-11-20 | 28.55 | 28.78 | 27.89 | 28.20 | 28.20 | qfq | 828,940 | 23,399,107 | -1.36% |
| 2025-11-19 | 28.10 | 28.87 | 27.80 | 28.59 | 28.59 | qfq | 1,582,996 | 45,000,274 | 1.78% |
| 2025-11-18 | 27.50 | 28.66 | 27.34 | 28.09 | 28.09 | qfq | 1,286,510 | 36,112,506 | 2.44% |
| 2025-11-17 | 27.60 | 27.80 | 27.27 | 27.42 | 27.42 | qfq | 388,100 | 10,649,204 | -0.44% |
| 2025-11-14 | 27.68 | 28.01 | 27.54 | 27.54 | 27.54 | qfq | 477,098 | 13,270,082 | -1.43% |
| 2025-11-13 | 28.80 | 28.80 | 27.72 | 27.94 | 27.94 | qfq | 748,902 | 20,977,782 | -0.64% |
| 2025-11-12 | 27.66 | 28.38 | 27.66 | 28.12 | 28.12 | qfq | 605,230 | 16,946,362 | 1.04% |
| 2025-11-11 | 28.30 | 28.37 | 27.69 | 27.83 | 27.83 | qfq | 675,306 | 18,897,310 | -1.03% |
| 2025-11-10 | 27.17 | 28.43 | 26.96 | 28.12 | 28.12 | qfq | 1,553,137 | 43,264,015 | 3.76% |
| 2025-11-07 | 27.06 | 27.60 | 26.86 | 27.10 | 27.10 | qfq | 768,391 | 20,904,649 | 0.15% |
| 2025-11-06 | 27.88 | 27.88 | 26.90 | 27.06 | 27.06 | qfq | 941,220 | 25,574,872 | -0.92% |
| 2025-11-05 | 27.40 | 27.58 | 27.11 | 27.31 | 27.31 | qfq | 796,039 | 21,723,076 | -1.34% |
| 2025-11-04 | 27.50 | 27.76 | 26.82 | 27.68 | 27.68 | qfq | 1,193,916 | 32,594,581 | 0.65% |
| 2025-11-03 | 26.42 | 27.74 | 26.07 | 27.50 | 27.50 | qfq | 1,841,546 | 49,826,741 | 4.40% |
| 2025-10-31 | 26.10 | 27.10 | 26.10 | 26.34 | 26.34 | qfq | 1,829,909 | 48,790,935 | 0.46% |
| 2025-10-30 | 25.34 | 26.88 | 25.10 | 26.22 | 26.22 | qfq | 2,195,180 | 57,122,592 | 4.30% |
| 2025-10-29 | 26.04 | 26.23 | 24.90 | 25.14 | 25.14 | qfq | 1,554,654 | 39,467,101 | -4.27% |
| 2025-10-28 | 26.00 | 26.65 | 25.95 | 26.26 | 26.26 | qfq | 1,177,374 | 31,027,203 | 0.77% |
| 2025-10-27 | 26.97 | 26.98 | 25.86 | 26.06 | 26.06 | qfq | 1,645,590 | 43,139,186 | -3.37% |
| 2025-10-24 | 28.41 | 28.86 | 26.97 | 26.97 | 26.97 | qfq | 2,795,881 | 77,975,828 | -3.40% |
| 2025-10-23 | 27.11 | 28.50 | 26.58 | 27.92 | 27.92 | qfq | 1,902,858 | 52,346,114 | 2.99% |
| 2025-10-22 | 26.73 | 27.23 | 26.66 | 27.11 | 27.11 | qfq | 769,044 | 20,766,689 | 0.93% |
| 2025-10-21 | 26.79 | 27.18 | 26.53 | 26.86 | 26.86 | qfq | 784,098 | 21,054,120 | 0.11% |
| 2025-10-20 | 26.48 | 27.16 | 26.39 | 26.83 | 26.83 | qfq | 690,390 | 18,453,055 | 1.74% |
| 2025-10-17 | 26.15 | 26.99 | 25.91 | 26.37 | 26.37 | qfq | 1,277,377 | 33,922,073 | 0.53% |
| 2025-10-16 | 26.99 | 26.99 | 26.08 | 26.23 | 26.23 | qfq | 734,578 | 19,358,508 | -1.09% |
| 2025-10-15 | 26.13 | 26.54 | 25.80 | 26.52 | 26.52 | qfq | 588,200 | 15,477,198 | 1.53% |
| 2025-10-14 | 26.77 | 27.12 | 25.98 | 26.12 | 26.12 | qfq | 764,781 | 20,209,196 | -2.46% |
| 2025-10-13 | 26.02 | 27.00 | 25.47 | 26.78 | 26.78 | qfq | 772,196 | 20,413,911 | -0.11% |
| 2025-10-10 | 26.89 | 27.52 | 26.80 | 26.81 | 26.81 | qfq | 909,068 | 24,734,082 | 0.19% |
| 2025-10-09 | 26.87 | 27.36 | 26.64 | 26.76 | 26.76 | qfq | 1,009,275 | 27,130,427 | -0.41% |
| 2025-09-30 | 26.90 | 26.92 | 26.10 | 26.87 | 26.87 | qfq | 1,172,084 | 31,124,833 | 0.37% |
| 2025-09-29 | 27.29 | 27.49 | 26.70 | 26.77 | 26.77 | qfq | 1,003,220 | 27,069,453 | -2.08% |
| 2025-09-26 | 27.42 | 27.99 | 27.24 | 27.34 | 27.34 | qfq | 728,679 | 20,110,481 | -0.29% |
| 2025-09-25 | 27.86 | 28.49 | 27.42 | 27.42 | 27.42 | qfq | 1,020,747 | 28,409,343 | -1.72% |
| 2025-09-24 | 27.52 | 28.08 | 27.08 | 27.90 | 27.90 | qfq | 1,008,780 | 28,000,417 | 1.38% |
| 2025-09-23 | 27.56 | 27.73 | 26.93 | 27.52 | 27.52 | qfq | 1,116,350 | 30,505,806 | -0.43% |
| 2025-09-22 | 26.78 | 28.99 | 26.78 | 27.64 | 27.64 | qfq | 1,276,034 | 35,645,723 | 0.62% |
| 2025-09-19 | 27.20 | 27.71 | 26.73 | 27.47 | 27.47 | qfq | 1,075,720 | 29,248,326 | 0.00% |
| 2025-09-18 | 27.73 | 28.17 | 27.32 | 27.47 | 27.47 | qfq | 1,955,890 | 54,276,182 | -1.82% |
| 2025-09-17 | 26.94 | 28.52 | 26.79 | 27.98 | 27.98 | qfq | 3,335,127 | 92,986,415 | 3.86% |
| 2025-09-16 | 26.04 | 27.12 | 25.85 | 26.94 | 26.94 | qfq | 1,955,327 | 51,910,219 | 3.50% |
| 2025-09-15 | 26.26 | 26.33 | 25.70 | 26.03 | 26.03 | qfq | 1,148,190 | 29,762,157 | -0.88% |
| 2025-09-12 | 26.63 | 26.66 | 25.80 | 26.26 | 26.26 | qfq | 1,575,347 | 41,248,164 | -1.57% |
| 2025-09-11 | 26.75 | 26.86 | 26.07 | 26.68 | 26.68 | qfq | 1,764,757 | 46,505,635 | 0.00% |
| 2025-09-10 | 27.21 | 27.22 | 26.59 | 26.68 | 26.68 | qfq | 1,002,078 | 26,864,156 | -1.98% |
| 2025-09-09 | 27.91 | 28.00 | 26.91 | 27.22 | 27.22 | qfq | 1,432,067 | 39,057,371 | -2.47% |
| 2025-09-08 | 27.49 | 28.33 | 27.11 | 27.91 | 27.91 | qfq | 1,583,781 | 44,069,930 | 2.42% |
| 2025-09-05 | 27.18 | 27.44 | 26.81 | 27.25 | 27.25 | qfq | 1,070,155 | 29,026,880 | 0.52% |
| 2025-09-04 | 27.13 | 27.59 | 26.72 | 27.11 | 27.11 | qfq | 1,371,875 | 37,203,255 | -0.04% |
| 2025-09-03 | 27.66 | 27.80 | 27.00 | 27.12 | 27.12 | qfq | 1,106,451 | 30,186,773 | -1.95% |
| 2025-09-02 | 28.10 | 28.20 | 26.97 | 27.66 | 27.66 | qfq | 1,632,210 | 44,791,301 | -2.05% |
| 2025-09-01 | 28.58 | 28.77 | 28.11 | 28.24 | 28.24 | qfq | 1,382,738 | 39,234,678 | -0.74% |
| 2025-08-29 | 28.96 | 29.04 | 28.10 | 28.45 | 28.45 | qfq | 1,793,636 | 50,964,350 | -1.63% |
| 2025-08-28 | 30.00 | 30.25 | 27.69 | 28.92 | 28.92 | qfq | 2,964,495 | 85,711,175 | -2.92% |
| 2025-08-27 | 32.00 | 32.10 | 29.71 | 29.79 | 29.79 | qfq | 4,012,854 | 122,897,096 | -7.20% |
| 2025-08-26 | 32.99 | 33.18 | 31.95 | 32.10 | 32.10 | qfq | 1,951,243 | 63,353,876 | -2.73% |
| 2025-08-25 | 30.87 | 33.45 | 30.80 | 33.00 | 33.00 | qfq | 4,579,971 | 149,608,845 | 7.14% |
| 2025-08-22 | 31.60 | 31.60 | 30.71 | 30.80 | 30.80 | qfq | 2,426,683 | 75,117,818 | -2.53% |
| 2025-08-21 | 31.98 | 33.31 | 31.36 | 31.60 | 31.60 | qfq | 1,724,147 | 55,047,983 | -0.88% |
| 2025-08-20 | 32.91 | 32.91 | 31.63 | 31.88 | 31.88 | qfq | 1,242,045 | 39,784,696 | -2.75% |
| 2025-08-19 | 33.29 | 33.29 | 32.11 | 32.78 | 32.78 | qfq | 1,989,745 | 64,934,233 | -1.21% |
| 2025-08-18 | 31.05 | 33.22 | 31.05 | 33.18 | 33.18 | qfq | 3,422,934 | 110,570,267 | 6.86% |
| 2025-08-15 | 30.25 | 31.28 | 30.25 | 31.05 | 31.05 | qfq | 1,279,421 | 39,585,705 | 1.77% |
| 2025-08-14 | 31.20 | 31.62 | 30.49 | 30.51 | 30.51 | qfq | 1,712,141 | 53,102,804 | -2.56% |
| 2025-08-13 | 32.01 | 32.29 | 31.02 | 31.31 | 31.31 | qfq | 2,723,107 | 85,726,834 | -2.82% |
| 2025-08-12 | 32.50 | 32.51 | 31.56 | 32.22 | 32.22 | qfq | 1,729,212 | 55,436,109 | -0.83% |
| 2025-08-11 | 33.00 | 33.66 | 32.32 | 32.49 | 32.49 | qfq | 3,330,394 | 109,683,145 | -3.30% |
| 2025-08-08 | 33.32 | 35.41 | 31.26 | 33.60 | 33.60 | qfq | 5,350,634 | 180,200,919 | 0.18% |
| 2025-08-07 | 32.00 | 34.38 | 32.00 | 33.54 | 33.54 | qfq | 3,482,402 | 117,002,866 | 4.71% |
| 2025-08-06 | 31.57 | 32.88 | 31.00 | 32.03 | 32.03 | qfq | 1,258,175 | 40,122,571 | 1.49% |
| 2025-08-05 | 31.90 | 32.33 | 31.34 | 31.56 | 31.56 | qfq | 683,764 | 21,695,860 | -1.07% |
| 2025-08-04 | 31.83 | 32.10 | 31.33 | 31.90 | 31.90 | qfq | 487,285 | 15,455,970 | 0.41% |
| 2025-08-01 | 31.78 | 32.20 | 31.44 | 31.77 | 31.77 | qfq | 562,021 | 17,854,770 | -0.03% |
| 2025-07-31 | 32.54 | 32.76 | 31.58 | 31.78 | 31.78 | qfq | 765,000 | 24,578,453 | -2.58% |
| 2025-07-30 | 32.58 | 33.22 | 32.25 | 32.62 | 32.62 | qfq | 913,010 | 29,873,193 | 0.34% |
| 2025-07-29 | 32.98 | 33.20 | 32.25 | 32.51 | 32.51 | qfq | 758,479 | 24,667,997 | -1.43% |
| 2025-07-28 | 32.82 | 33.30 | 32.45 | 32.98 | 32.98 | qfq | 911,620 | 29,942,682 | 0.06% |
| 2025-07-25 | 32.13 | 33.55 | 32.02 | 32.96 | 32.96 | qfq | 1,324,005 | 43,580,463 | 2.17% |
| 2025-07-24 | 32.73 | 33.25 | 31.66 | 32.26 | 32.26 | qfq | 1,661,130 | 53,468,079 | -1.44% |
| 2025-07-23 | 31.45 | 33.21 | 30.80 | 32.73 | 32.73 | qfq | 2,357,038 | 75,854,623 | 4.64% |
| 2025-07-22 | 31.02 | 31.39 | 30.30 | 31.28 | 31.28 | qfq | 1,668,595 | 51,231,872 | 0.87% |
| 2025-07-21 | 30.50 | 32.14 | 30.30 | 31.01 | 31.01 | qfq | 2,461,393 | 77,033,902 | 2.01% |
| 2025-07-18 | 30.90 | 31.08 | 30.29 | 30.40 | 30.40 | qfq | 899,191 | 27,535,834 | -1.62% |
| 2025-07-17 | 31.00 | 31.17 | 30.59 | 30.90 | 30.90 | qfq | 600,020 | 18,497,972 | -0.35% |
| 2025-07-16 | 31.40 | 31.55 | 30.92 | 31.01 | 31.01 | qfq | 659,333 | 20,551,276 | -1.24% |
| 2025-07-15 | 31.90 | 31.90 | 31.03 | 31.40 | 31.40 | qfq | 701,416 | 22,058,764 | -1.57% |
| 2025-07-14 | 32.10 | 32.39 | 31.78 | 31.90 | 31.90 | qfq | 506,881 | 16,237,399 | -0.68% |
| 2025-07-11 | 31.95 | 32.15 | 31.50 | 32.12 | 32.12 | qfq | 496,289 | 15,827,658 | 1.01% |
| 2025-07-10 | 31.60 | 32.05 | 31.30 | 31.80 | 31.80 | qfq | 486,215 | 15,425,483 | 0.63% |
| 2025-07-09 | 32.33 | 32.43 | 31.53 | 31.60 | 31.60 | qfq | 745,711 | 23,805,301 | -1.83% |
| 2025-07-08 | 32.40 | 32.75 | 31.80 | 32.19 | 32.19 | qfq | 585,463 | 18,798,178 | -0.62% |
| 2025-07-07 | 32.18 | 32.94 | 31.75 | 32.39 | 32.39 | qfq | 855,760 | 27,731,595 | 1.41% |
| 2025-07-04 | 32.40 | 32.43 | 31.40 | 31.94 | 31.94 | qfq | 695,301 | 22,226,013 | -1.42% |
| 2025-07-03 | 32.84 | 33.14 | 32.35 | 32.40 | 32.40 | qfq | 862,250 | 28,115,256 | -1.82% |
| 2025-07-02 | 34.15 | 34.38 | 32.77 | 33.00 | 33.00 | qfq | 1,244,890 | 41,597,387 | -1.49% |
| 2025-07-01 | 34.31 | 34.69 | 33.24 | 33.50 | 33.50 | qfq | 738,660 | 24,840,628 | -2.33% |
| 2025-06-30 | 33.85 | 34.87 | 33.54 | 34.30 | 34.30 | qfq | 1,462,406 | 50,122,188 | 2.45% |
| 2025-06-27 | 32.33 | 33.60 | 31.91 | 33.48 | 33.48 | qfq | 1,342,844 | 44,158,416 | 4.43% |
| 2025-06-26 | 32.24 | 32.98 | 32.00 | 32.06 | 32.06 | qfq | 922,018 | 29,906,164 | 0.12% |
| 2025-06-25 | 31.98 | 32.64 | 31.57 | 32.02 | 32.02 | qfq | 727,453 | 23,296,475 | 0.22% |
| 2025-06-24 | 31.22 | 32.11 | 31.22 | 31.95 | 31.95 | qfq | 839,184 | 26,644,816 | 2.37% |
| 2025-06-23 | 31.19 | 31.48 | 30.91 | 31.21 | 31.21 | qfq | 1,047,285 | 32,586,539 | -0.48% |
| 2025-06-20 | 31.17 | 32.27 | 31.14 | 31.36 | 31.36 | qfq | 971,569 | 30,692,710 | -0.76% |
| 2025-06-19 | 32.27 | 32.99 | 31.20 | 31.60 | 31.60 | qfq | 1,104,702 | 35,351,494 | -2.41% |
| 2025-06-18 | 31.40 | 32.98 | 31.30 | 32.38 | 32.38 | qfq | 1,241,077 | 39,860,787 | 2.73% |
| 2025-06-17 | 31.46 | 31.78 | 30.90 | 31.52 | 31.52 | qfq | 803,705 | 25,115,860 | 0.19% |
| 2025-06-16 | 31.41 | 31.80 | 30.83 | 31.46 | 31.46 | qfq | 1,023,710 | 32,030,235 | 0.38% |
| 2025-06-13 | 32.26 | 32.52 | 31.10 | 31.34 | 31.34 | qfq | 1,177,752 | 36,958,404 | -3.18% |
| 2025-06-12 | 32.34 | 33.99 | 32.02 | 32.37 | 32.37 | qfq | 2,144,208 | 70,901,802 | 0.00% |
| 2025-06-11 | 32.64 | 33.00 | 31.81 | 32.37 | 32.37 | qfq | 1,526,745 | 49,308,527 | -1.04% |
| 2025-06-10 | 32.50 | 33.50 | 32.01 | 32.71 | 32.71 | qfq | 1,761,621 | 57,482,713 | 0.52% |
| 2025-06-09 | 31.30 | 33.88 | 31.00 | 32.54 | 32.54 | qfq | 2,410,458 | 78,480,689 | 3.50% |
| 2025-06-06 | 32.40 | 33.16 | 31.40 | 31.44 | 31.44 | qfq | 1,579,433 | 51,038,419 | -4.76% |
| 2025-06-05 | 33.50 | 34.20 | 31.45 | 33.01 | 33.01 | qfq | 2,263,584 | 73,574,672 | -4.84% |
| 2025-06-04 | 33.00 | 37.00 | 32.33 | 34.69 | 34.69 | qfq | 3,077,989 | 104,381,447 | 10.80% |
| 2025-06-03 | 28.84 | 32.00 | 28.80 | 31.31 | 31.31 | qfq | 1,490,445 | 45,290,235 | 5.67% |
| 2025-05-30 | 29.59 | 29.94 | 29.24 | 29.63 | 29.63 | qfq | 482,403 | 14,253,084 | 0.41% |
| 2025-05-29 | 28.88 | 29.85 | 28.51 | 29.51 | 29.51 | qfq | 644,516 | 18,962,715 | 2.08% |
| 2025-05-28 | 29.78 | 29.78 | 28.69 | 28.91 | 28.91 | qfq | 691,692 | 20,114,727 | -24.06% |
| 2025-05-27 | 37.28 | 38.27 | 36.80 | 38.07 | 29.11 | qfq | 695,081 | 26,064,079 | 1.55% |
| 2025-05-26 | 38.20 | 38.50 | 37.10 | 37.49 | 28.67 | qfq | 488,480 | 18,436,335 | -1.45% |
| 2025-05-23 | 38.76 | 39.27 | 38.01 | 38.04 | 29.09 | qfq | 454,261 | 17,553,584 | -1.43% |
| 2025-05-22 | 39.54 | 39.61 | 38.00 | 38.59 | 29.51 | qfq | 638,062 | 24,936,100 | -2.40% |
| 2025-05-21 | 39.38 | 39.69 | 38.83 | 39.54 | 30.24 | qfq | 654,413 | 25,761,425 | 0.41% |
| 2025-05-20 | 39.00 | 39.57 | 38.72 | 39.38 | 30.12 | qfq | 588,713 | 23,069,375 | 0.97% |
| 2025-05-19 | 38.50 | 39.23 | 38.39 | 39.00 | 29.82 | qfq | 452,560 | 17,559,339 | 1.17% |
| 2025-05-16 | 38.80 | 38.80 | 38.01 | 38.55 | 29.48 | qfq | 580,170 | 22,321,687 | 0.13% |
| 2025-05-15 | 37.88 | 38.60 | 37.48 | 38.50 | 29.44 | qfq | 534,870 | 20,423,130 | 1.58% |
| 2025-05-14 | 37.69 | 38.00 | 37.17 | 37.90 | 28.98 | qfq | 561,200 | 21,086,301 | 0.58% |
| 2025-05-13 | 36.76 | 37.90 | 36.18 | 37.68 | 28.82 | qfq | 707,810 | 26,356,205 | 3.12% |
| 2025-05-12 | 36.51 | 37.00 | 35.91 | 36.54 | 27.94 | qfq | 428,250 | 15,648,451 | 0.66% |
| 2025-05-09 | 36.75 | 37.21 | 36.00 | 36.30 | 27.76 | qfq | 486,710 | 17,734,558 | -1.22% |
| 2025-05-08 | 36.98 | 36.98 | 36.09 | 36.75 | 28.10 | qfq | 486,500 | 17,744,359 | 0.03% |
| 2025-05-07 | 37.00 | 37.60 | 36.60 | 36.74 | 28.10 | qfq | 481,000 | 17,803,336 | -0.70% |
| 2025-05-06 | 36.88 | 37.19 | 36.25 | 37.00 | 28.30 | qfq | 633,590 | 23,259,002 | 1.98% |
| 2025-04-30 | 35.23 | 36.30 | 34.50 | 36.28 | 27.74 | qfq | 564,650 | 20,272,963 | 3.51% |
| 2025-04-29 | 34.49 | 35.23 | 34.00 | 35.05 | 26.80 | qfq | 762,673 | 26,365,565 | -0.09% |
| 2025-04-28 | 35.60 | 35.75 | 35.00 | 35.08 | 26.83 | qfq | 520,330 | 18,405,277 | -1.46% |
| 2025-04-25 | 35.82 | 36.15 | 35.10 | 35.60 | 27.22 | qfq | 366,526 | 13,026,566 | -0.70% |
| 2025-04-24 | 36.42 | 36.70 | 35.22 | 35.85 | 27.42 | qfq | 701,190 | 25,058,379 | -1.59% |
| 2025-04-23 | 35.71 | 36.93 | 35.71 | 36.43 | 27.86 | qfq | 605,660 | 22,078,778 | 2.04% |
| 2025-04-22 | 35.60 | 36.17 | 34.71 | 35.70 | 27.30 | qfq | 478,380 | 17,064,454 | 1.45% |
| 2025-04-21 | 34.83 | 35.97 | 34.55 | 35.19 | 26.91 | qfq | 436,500 | 15,312,831 | 1.00% |
| 2025-04-18 | 35.29 | 35.65 | 34.63 | 34.84 | 26.64 | qfq | 316,400 | 11,083,406 | -1.58% |
| 2025-04-17 | 34.11 | 35.45 | 33.37 | 35.40 | 27.07 | qfq | 1,023,020 | 35,456,709 | 4.98% |
| 2025-04-16 | 34.33 | 34.33 | 33.11 | 33.72 | 25.79 | qfq | 592,840 | 19,948,166 | -1.17% |
| 2025-04-15 | 33.45 | 34.12 | 32.85 | 34.12 | 26.09 | qfq | 601,770 | 20,171,394 | 1.28% |
| 2025-04-14 | 33.21 | 34.31 | 32.54 | 33.69 | 25.76 | qfq | 912,530 | 30,602,718 | 3.98% |
| 2025-04-11 | 31.73 | 32.78 | 31.51 | 32.40 | 24.78 | qfq | 493,667 | 15,979,914 | 0.75% |
| 2025-04-10 | 32.00 | 33.06 | 31.64 | 32.16 | 24.59 | qfq | 947,953 | 30,597,033 | 2.03% |
| 2025-04-09 | 31.00 | 32.25 | 29.01 | 31.52 | 24.10 | qfq | 733,480 | 22,741,526 | 1.42% |
| 2025-04-08 | 30.28 | 31.87 | 30.28 | 31.08 | 23.77 | qfq | 953,750 | 29,611,640 | 4.65% |
| 2025-04-07 | 33.47 | 33.68 | 29.24 | 29.70 | 22.71 | qfq | 1,137,897 | 35,530,332 | -15.31% |
| 2025-04-03 | 35.34 | 35.45 | 34.33 | 35.07 | 26.82 | qfq | 983,450 | 34,279,081 | -1.13% |
| 2025-04-02 | 35.57 | 36.22 | 35.29 | 35.47 | 27.13 | qfq | 988,720 | 35,301,058 | -0.08% |
| 2025-04-01 | 36.03 | 36.42 | 34.75 | 35.50 | 27.15 | qfq | 1,709,470 | 60,928,803 | -1.44% |
| 2025-03-31 | 37.10 | 38.85 | 36.02 | 36.02 | 27.55 | qfq | 1,642,930 | 61,100,538 | -5.06% |
| 2025-03-28 | 36.89 | 38.71 | 36.89 | 37.94 | 29.01 | qfq | 1,847,300 | 69,785,577 | 1.85% |
| 2025-03-27 | 35.09 | 37.26 | 35.09 | 37.25 | 28.49 | qfq | 1,531,687 | 56,073,474 | 5.05% |
| 2025-03-26 | 35.20 | 36.50 | 34.60 | 35.46 | 27.12 | qfq | 1,044,907 | 37,335,250 | 1.31% |
| 2025-03-25 | 34.91 | 35.40 | 33.94 | 35.00 | 26.77 | qfq | 1,600,274 | 55,416,348 | -2.51% |
| 2025-03-24 | 37.21 | 37.80 | 34.60 | 35.90 | 27.45 | qfq | 2,405,060 | 86,978,563 | -5.75% |
| 2025-03-21 | 36.22 | 39.35 | 35.82 | 38.09 | 29.13 | qfq | 3,189,247 | 120,867,320 | 4.13% |
| 2025-03-20 | 37.10 | 37.15 | 35.50 | 36.58 | 27.97 | qfq | 1,847,970 | 66,998,445 | -1.67% |
| 2025-03-19 | 37.61 | 37.61 | 36.36 | 37.20 | 28.45 | qfq | 2,568,047 | 94,388,770 | -1.22% |
| 2025-03-18 | 35.02 | 38.44 | 34.32 | 37.66 | 28.80 | qfq | 3,828,990 | 139,608,988 | 6.53% |
| 2025-03-17 | 37.41 | 39.80 | 34.72 | 35.35 | 27.03 | qfq | 3,883,201 | 144,646,316 | -3.65% |
| 2025-03-14 | 33.66 | 37.80 | 33.40 | 36.69 | 28.06 | qfq | 2,725,794 | 95,862,652 | 7.50% |
| 2025-03-13 | 32.75 | 35.08 | 32.18 | 34.13 | 26.10 | qfq | 1,774,670 | 59,541,540 | 4.18% |
| 2025-03-12 | 32.97 | 32.97 | 32.18 | 32.76 | 25.05 | qfq | 419,600 | 13,667,382 | 0.09% |
| 2025-03-11 | 32.74 | 32.89 | 32.04 | 32.73 | 25.03 | qfq | 375,100 | 12,145,854 | -0.06% |
| 2025-03-10 | 32.44 | 33.20 | 32.00 | 32.75 | 25.05 | qfq | 921,937 | 30,086,578 | 0.99% |
| 2025-03-07 | 32.21 | 33.30 | 31.87 | 32.43 | 24.80 | qfq | 804,440 | 26,150,116 | 0.15% |
| 2025-03-06 | 30.93 | 32.80 | 30.68 | 32.38 | 24.76 | qfq | 1,210,756 | 38,974,624 | 4.62% |
| 2025-03-05 | 30.45 | 31.07 | 29.90 | 30.95 | 23.67 | qfq | 649,360 | 19,773,870 | 1.44% |
| 2025-03-04 | 29.96 | 30.66 | 29.79 | 30.51 | 23.33 | qfq | 578,590 | 17,533,844 | 1.33% |
| 2025-03-03 | 29.40 | 31.11 | 29.40 | 30.11 | 23.03 | qfq | 828,420 | 25,150,172 | 2.31% |
| 2025-02-28 | 30.06 | 30.40 | 29.40 | 29.43 | 22.51 | qfq | 489,630 | 14,598,260 | -3.03% |
| 2025-02-27 | 30.35 | 30.89 | 29.83 | 30.35 | 23.21 | qfq | 541,095 | 16,355,379 | -0.16% |
| 2025-02-26 | 30.43 | 30.79 | 29.80 | 30.40 | 23.25 | qfq | 1,150,040 | 34,685,354 | -0.10% |
| 2025-02-25 | 30.16 | 30.70 | 30.03 | 30.43 | 23.27 | qfq | 788,221 | 24,010,895 | -0.46% |
| 2025-02-24 | 30.25 | 31.43 | 29.57 | 30.57 | 23.38 | qfq | 978,850 | 30,103,349 | 1.02% |
| 2025-02-21 | 30.65 | 30.94 | 29.70 | 30.26 | 23.14 | qfq | 883,127 | 26,680,043 | -1.27% |
| 2025-02-20 | 29.92 | 31.11 | 29.64 | 30.65 | 23.44 | qfq | 1,186,520 | 36,278,435 | 3.44% |
| 2025-02-19 | 29.05 | 29.76 | 29.05 | 29.63 | 22.66 | qfq | 755,037 | 22,179,083 | 2.07% |
| 2025-02-18 | 29.80 | 29.80 | 28.62 | 29.03 | 22.20 | qfq | 686,327 | 20,016,457 | -2.65% |
| 2025-02-17 | 29.99 | 30.30 | 29.41 | 29.82 | 22.80 | qfq | 676,340 | 20,198,482 | -0.57% |
| 2025-02-14 | 30.20 | 30.67 | 29.75 | 29.99 | 22.93 | qfq | 383,670 | 11,516,479 | -0.96% |
| 2025-02-13 | 30.30 | 30.80 | 29.91 | 30.28 | 23.16 | qfq | 561,550 | 17,023,136 | -0.10% |
| 2025-02-12 | 30.46 | 30.46 | 29.83 | 30.31 | 23.18 | qfq | 470,580 | 14,178,082 | 0.56% |
| 2025-02-11 | 30.10 | 30.83 | 29.60 | 30.14 | 23.05 | qfq | 941,087 | 28,520,516 | 0.74% |
| 2025-02-10 | 29.91 | 30.36 | 29.47 | 29.92 | 22.88 | qfq | 817,750 | 24,459,290 | 0.81% |
| 2025-02-07 | 29.17 | 30.00 | 29.10 | 29.68 | 22.70 | qfq | 765,217 | 22,701,942 | 1.71% |
| 2025-02-06 | 28.48 | 29.27 | 28.46 | 29.18 | 22.31 | qfq | 636,620 | 18,436,447 | 2.39% |
| 2025-02-05 | 28.77 | 28.83 | 28.30 | 28.50 | 21.79 | qfq | 573,510 | 16,398,249 | 0.25% |
| 2025-01-27 | 28.01 | 29.71 | 28.00 | 28.43 | 21.74 | qfq | 925,350 | 26,857,948 | 1.54% |
| 2025-01-24 | 27.58 | 28.14 | 27.31 | 28.00 | 21.41 | qfq | 729,440 | 20,306,554 | 1.71% |
| 2025-01-23 | 27.81 | 28.34 | 27.53 | 27.53 | 21.05 | qfq | 765,120 | 21,426,301 | -0.33% |
| 2025-01-22 | 29.94 | 30.04 | 27.44 | 27.62 | 21.12 | qfq | 1,619,287 | 45,744,068 | -4.99% |
| 2025-01-21 | 28.03 | 29.40 | 27.47 | 29.07 | 22.23 | qfq | 774,910 | 21,979,458 | 3.19% |
| 2025-01-20 | 27.69 | 28.38 | 27.21 | 28.17 | 21.54 | qfq | 898,460 | 25,200,303 | 1.73% |
| 2025-01-17 | 27.17 | 28.62 | 26.32 | 27.69 | 21.18 | qfq | 961,883 | 26,306,013 | 1.80% |
| 2025-01-16 | 27.39 | 27.69 | 26.60 | 27.20 | 20.80 | qfq | 891,012 | 24,125,455 | -0.22% |
| 2025-01-15 | 28.67 | 28.67 | 27.11 | 27.26 | 20.85 | qfq | 1,033,580 | 28,518,573 | -4.35% |
| 2025-01-14 | 26.34 | 28.50 | 26.25 | 28.50 | 21.79 | qfq | 579,520 | 15,681,507 | 8.12% |
| 2025-01-13 | 26.61 | 26.61 | 25.58 | 26.36 | 20.16 | qfq | 447,690 | 11,695,615 | -0.98% |
| 2025-01-10 | 27.50 | 27.68 | 26.62 | 26.62 | 20.36 | qfq | 517,440 | 14,036,706 | -3.20% |
| 2025-01-09 | 27.28 | 28.00 | 27.00 | 27.50 | 21.03 | qfq | 502,212 | 13,863,031 | 0.47% |
| 2025-01-08 | 27.64 | 27.79 | 26.37 | 27.37 | 20.93 | qfq | 626,710 | 17,028,073 | -0.98% |
| 2025-01-07 | 26.99 | 27.93 | 26.76 | 27.64 | 21.14 | qfq | 545,300 | 14,864,627 | 2.41% |
| 2025-01-06 | 27.17 | 27.96 | 26.51 | 26.99 | 20.64 | qfq | 657,120 | 17,782,240 | -2.17% |
| 2025-01-03 | 29.11 | 29.46 | 27.52 | 27.59 | 21.10 | qfq | 686,520 | 19,581,764 | -4.53% |
| 2025-01-02 | 30.20 | 30.49 | 28.62 | 28.90 | 22.10 | qfq | 786,400 | 23,327,317 | -5.21% |
| 2024-12-31 | 32.45 | 32.45 | 30.33 | 30.49 | 23.32 | qfq | 973,667 | 30,356,373 | -3.21% |
| 2024-12-30 | 31.56 | 32.40 | 30.39 | 31.50 | 24.09 | qfq | 1,057,567 | 33,085,915 | 0.16% |
| 2024-12-27 | 30.69 | 33.50 | 30.69 | 31.45 | 24.05 | qfq | 1,184,300 | 38,226,932 | 1.88% |
| 2024-12-26 | 29.75 | 31.85 | 29.75 | 30.87 | 23.61 | qfq | 853,900 | 26,433,560 | 1.21% |
| 2024-12-25 | 31.55 | 31.55 | 29.43 | 30.50 | 23.32 | qfq | 956,850 | 28,796,708 | -1.58% |
| 2024-12-24 | 30.81 | 31.35 | 30.05 | 30.99 | 23.70 | qfq | 844,460 | 25,965,264 | 0.68% |
| 2024-12-23 | 33.65 | 33.77 | 30.14 | 30.78 | 23.54 | qfq | 2,207,037 | 68,975,972 | -6.84% |
| 2024-12-20 | 33.89 | 36.50 | 32.96 | 33.04 | 25.27 | qfq | 2,262,426 | 78,509,685 | -2.48% |
| 2024-12-19 | 33.21 | 34.38 | 32.77 | 33.88 | 25.91 | qfq | 1,053,105 | 35,487,231 | 0.36% |
| 2024-12-18 | 30.50 | 34.58 | 30.38 | 33.76 | 25.82 | qfq | 1,870,137 | 61,962,632 | 11.57% |
| 2024-12-17 | 30.95 | 31.60 | 29.92 | 30.26 | 23.14 | qfq | 708,400 | 21,699,974 | -2.23% |
| 2024-12-16 | 31.17 | 32.26 | 30.50 | 30.95 | 23.67 | qfq | 555,740 | 17,392,414 | -1.50% |
| 2024-12-13 | 31.48 | 32.00 | 31.02 | 31.42 | 24.03 | qfq | 426,750 | 13,467,335 | -1.04% |
| 2024-12-12 | 31.12 | 32.32 | 30.84 | 31.75 | 24.28 | qfq | 831,160 | 26,336,454 | 1.93% |
| 2024-12-11 | 31.00 | 31.50 | 30.00 | 31.15 | 23.82 | qfq | 616,320 | 18,893,192 | 0.00% |
| 2024-12-10 | 32.79 | 32.79 | 31.00 | 31.15 | 23.82 | qfq | 692,000 | 21,793,099 | -0.76% |
| 2024-12-09 | 30.80 | 32.48 | 30.39 | 31.39 | 24.00 | qfq | 857,080 | 27,010,307 | 2.45% |
| 2024-12-06 | 29.56 | 30.96 | 29.56 | 30.64 | 23.43 | qfq | 712,172 | 21,735,940 | 2.27% |
| 2024-12-05 | 30.01 | 30.30 | 29.35 | 29.96 | 22.91 | qfq | 782,220 | 23,302,079 | -0.13% |
| 2024-12-04 | 31.12 | 31.12 | 29.72 | 30.00 | 22.94 | qfq | 803,750 | 24,375,150 | -3.57% |
| 2024-12-03 | 31.46 | 32.12 | 30.78 | 31.11 | 23.79 | qfq | 650,264 | 20,320,736 | -0.80% |
| 2024-12-02 | 31.51 | 32.23 | 31.18 | 31.36 | 23.98 | qfq | 733,280 | 23,180,521 | -0.48% |
| 2024-11-29 | 30.80 | 32.20 | 30.80 | 31.51 | 24.10 | qfq | 637,780 | 20,163,407 | 1.94% |
| 2024-11-28 | 30.92 | 31.53 | 30.77 | 30.91 | 23.64 | qfq | 632,828 | 19,707,897 | 0.49% |
| 2024-11-27 | 30.00 | 30.85 | 29.52 | 30.76 | 23.52 | qfq | 786,946 | 23,920,784 | 1.05% |
| 2024-11-26 | 30.57 | 31.29 | 30.22 | 30.44 | 23.28 | qfq | 693,580 | 21,283,799 | -0.81% |
| 2024-11-25 | 31.78 | 32.17 | 30.00 | 30.69 | 23.47 | qfq | 1,521,910 | 46,805,056 | -4.03% |
| 2024-11-22 | 32.37 | 33.33 | 31.61 | 31.98 | 24.46 | qfq | 885,130 | 28,838,523 | -0.56% |
| 2024-11-21 | 32.35 | 32.51 | 31.51 | 32.16 | 24.59 | qfq | 708,719 | 22,745,230 | 0.03% |
| 2024-11-20 | 31.92 | 33.35 | 31.15 | 32.15 | 24.59 | qfq | 1,585,209 | 50,511,904 | 0.47% |
| 2024-11-19 | 30.59 | 32.10 | 30.02 | 32.00 | 24.47 | qfq | 1,396,240 | 43,497,990 | 6.67% |
| 2024-11-18 | 30.85 | 31.13 | 29.75 | 30.00 | 22.94 | qfq | 929,040 | 28,166,220 | -2.85% |
| 2024-11-15 | 33.28 | 33.76 | 30.58 | 30.88 | 23.61 | qfq | 1,431,150 | 45,712,733 | -7.18% |
| 2024-11-14 | 34.56 | 34.56 | 33.13 | 33.27 | 25.44 | qfq | 1,062,500 | 35,759,517 | -3.82% |
| 2024-11-13 | 32.90 | 35.33 | 32.90 | 34.59 | 26.45 | qfq | 1,590,290 | 54,553,257 | 3.47% |
| 2024-11-12 | 34.44 | 34.52 | 32.80 | 33.43 | 25.57 | qfq | 1,443,570 | 48,559,476 | -3.77% |
| 2024-11-11 | 33.01 | 34.87 | 32.80 | 34.74 | 26.57 | qfq | 1,539,680 | 52,186,956 | 4.29% |
| 2024-11-08 | 33.09 | 34.70 | 32.82 | 33.31 | 25.47 | qfq | 930,977 | 31,431,527 | 0.70% |
| 2024-11-07 | 33.15 | 33.65 | 32.28 | 33.08 | 25.30 | qfq | 1,485,274 | 48,931,212 | -1.02% |
| 2024-11-06 | 34.00 | 35.54 | 33.01 | 33.42 | 25.56 | qfq | 1,318,247 | 44,705,678 | -2.74% |
| 2024-11-05 | 34.20 | 34.64 | 33.12 | 34.36 | 26.28 | qfq | 1,061,177 | 35,991,605 | -0.41% |
| 2024-11-04 | 33.38 | 34.79 | 32.34 | 34.50 | 26.38 | qfq | 1,130,596 | 38,251,794 | 4.39% |
| 2024-11-01 | 34.88 | 36.63 | 32.82 | 33.05 | 25.27 | qfq | 1,612,489 | 55,264,537 | -5.30% |
| 2024-10-31 | 33.00 | 35.57 | 32.61 | 34.90 | 26.69 | qfq | 1,575,325 | 54,101,884 | 5.82% |
| 2024-10-30 | 33.97 | 34.74 | 31.51 | 32.98 | 25.22 | qfq | 2,270,136 | 74,299,700 | -3.48% |
| 2024-10-29 | 32.33 | 34.88 | 31.11 | 34.17 | 26.13 | qfq | 2,173,689 | 72,018,301 | 6.22% |
| 2024-10-28 | 32.37 | 32.78 | 31.61 | 32.17 | 24.60 | qfq | 959,130 | 30,813,215 | 0.22% |
| 2024-10-25 | 30.77 | 32.79 | 30.22 | 32.10 | 24.55 | qfq | 1,767,897 | 56,190,628 | 5.11% |
| 2024-10-24 | 31.11 | 31.11 | 29.85 | 30.54 | 23.35 | qfq | 1,481,223 | 45,060,987 | -1.48% |
| 2024-10-23 | 28.60 | 32.66 | 28.25 | 31.00 | 23.71 | qfq | 2,496,163 | 76,971,303 | 8.73% |
| 2024-10-22 | 30.42 | 30.42 | 28.10 | 28.51 | 21.80 | qfq | 1,713,167 | 49,468,337 | -4.93% |
| 2024-10-21 | 28.50 | 30.35 | 28.05 | 29.99 | 22.93 | qfq | 2,068,243 | 60,991,442 | 8.70% |
| 2024-10-18 | 24.86 | 27.98 | 24.60 | 27.59 | 21.10 | qfq | 1,729,012 | 45,853,670 | 10.98% |
| 2024-10-17 | 25.05 | 25.26 | 24.75 | 24.86 | 19.01 | qfq | 761,297 | 19,042,111 | -0.76% |
| 2024-10-16 | 24.49 | 25.11 | 24.35 | 25.05 | 19.16 | qfq | 771,692 | 19,073,866 | 1.42% |
| 2024-10-15 | 24.70 | 25.65 | 24.20 | 24.70 | 18.89 | qfq | 1,754,071 | 43,858,422 | 0.00% |
| 2024-10-14 | 22.99 | 24.80 | 22.56 | 24.70 | 18.89 | qfq | 1,012,989 | 24,278,434 | 8.29% |
| 2024-10-11 | 23.86 | 24.29 | 22.59 | 22.81 | 17.44 | qfq | 647,020 | 15,005,252 | -4.12% |
| 2024-10-10 | 23.41 | 24.87 | 23.12 | 23.79 | 18.19 | qfq | 1,009,307 | 24,282,418 | 1.23% |
| 2024-10-09 | 24.00 | 25.28 | 23.35 | 23.50 | 17.97 | qfq | 1,453,500 | 35,545,139 | -7.84% |
| 2024-10-08 | 27.72 | 27.72 | 24.08 | 25.50 | 19.50 | qfq | 1,979,994 | 49,952,432 | 9.11% |
| 2024-09-30 | 21.50 | 23.58 | 21.06 | 23.37 | 17.87 | qfq | 1,615,271 | 36,072,843 | 13.83% |
| 2024-09-27 | 19.78 | 20.77 | 19.60 | 20.53 | 15.70 | qfq | 1,133,747 | 22,883,220 | 4.27% |
| 2024-09-26 | 18.99 | 19.70 | 18.90 | 19.69 | 15.06 | qfq | 551,927 | 10,706,587 | 3.25% |
| 2024-09-25 | 18.86 | 19.75 | 18.79 | 19.07 | 14.58 | qfq | 1,006,036 | 19,352,298 | 1.27% |
| 2024-09-24 | 18.62 | 19.02 | 18.32 | 18.83 | 14.40 | qfq | 683,097 | 12,805,730 | 0.75% |
| 2024-09-23 | 19.17 | 19.35 | 18.38 | 18.69 | 14.29 | qfq | 726,840 | 13,635,813 | -2.45% |
| 2024-09-20 | 18.69 | 19.20 | 18.60 | 19.16 | 14.65 | qfq | 426,490 | 8,119,882 | 1.91% |
| 2024-09-19 | 18.56 | 19.10 | 18.45 | 18.80 | 14.38 | qfq | 443,327 | 8,325,406 | 1.90% |
| 2024-09-18 | 18.74 | 18.75 | 17.88 | 18.45 | 14.11 | qfq | 572,354 | 10,474,063 | -2.38% |
| 2024-09-13 | 18.89 | 19.14 | 18.58 | 18.90 | 14.45 | qfq | 354,867 | 6,688,045 | 0.16% |
| 2024-09-12 | 18.76 | 18.91 | 18.51 | 18.87 | 14.43 | qfq | 479,304 | 8,989,244 | 0.59% |
| 2024-09-11 | 17.78 | 18.76 | 17.78 | 18.76 | 14.35 | qfq | 697,997 | 12,887,320 | 4.45% |
| 2024-09-10 | 17.50 | 18.03 | 17.35 | 17.96 | 13.73 | qfq | 462,973 | 8,209,816 | 3.64% |
| 2024-09-09 | 17.61 | 17.80 | 17.26 | 17.33 | 13.25 | qfq | 280,700 | 4,908,367 | -1.81% |
| 2024-09-06 | 18.05 | 18.18 | 17.65 | 17.65 | 13.50 | qfq | 315,903 | 5,655,145 | -2.22% |
| 2024-09-05 | 17.80 | 18.18 | 17.76 | 18.05 | 13.80 | qfq | 294,117 | 5,296,804 | 0.89% |
| 2024-09-04 | 17.68 | 18.16 | 17.68 | 17.89 | 13.68 | qfq | 381,000 | 6,843,423 | 0.28% |
| 2024-09-03 | 17.49 | 17.88 | 17.32 | 17.84 | 13.64 | qfq | 394,223 | 6,939,265 | 3.06% |
| 2024-09-02 | 17.93 | 18.10 | 17.30 | 17.31 | 13.24 | qfq | 534,000 | 9,417,416 | -3.73% |
| 2024-08-30 | 17.75 | 18.36 | 17.51 | 17.98 | 13.75 | qfq | 566,240 | 10,187,315 | 1.35% |
| 2024-08-29 | 17.58 | 17.74 | 17.24 | 17.74 | 13.57 | qfq | 332,720 | 5,855,058 | 0.80% |
| 2024-08-28 | 17.16 | 17.80 | 17.14 | 17.60 | 13.46 | qfq | 439,590 | 7,724,315 | 1.85% |
| 2024-08-27 | 17.24 | 17.51 | 17.13 | 17.28 | 13.21 | qfq | 263,660 | 4,552,996 | 0.23% |
| 2024-08-26 | 17.11 | 17.64 | 17.00 | 17.24 | 13.18 | qfq | 342,890 | 5,918,275 | 0.52% |
| 2024-08-23 | 17.83 | 17.83 | 17.06 | 17.15 | 13.12 | qfq | 398,560 | 6,880,891 | -3.60% |
| 2024-08-22 | 17.52 | 17.98 | 17.42 | 17.79 | 13.60 | qfq | 322,880 | 5,718,019 | 0.51% |
| 2024-08-21 | 17.50 | 17.85 | 17.50 | 17.70 | 13.54 | qfq | 194,290 | 3,428,187 | 0.28% |
| 2024-08-20 | 18.19 | 18.19 | 17.60 | 17.65 | 13.50 | qfq | 272,620 | 4,836,572 | -2.16% |
| 2024-08-19 | 18.08 | 18.20 | 17.93 | 18.04 | 13.80 | qfq | 308,400 | 5,570,337 | -0.33% |
| 2024-08-16 | 18.43 | 18.46 | 17.90 | 18.10 | 13.84 | qfq | 497,327 | 9,015,513 | -1.90% |
| 2024-08-15 | 18.60 | 18.73 | 18.25 | 18.45 | 14.11 | qfq | 475,480 | 8,770,840 | -0.32% |
| 2024-08-14 | 18.70 | 19.25 | 18.51 | 18.51 | 14.16 | qfq | 555,660 | 10,456,134 | -2.68% |
| 2024-08-13 | 19.12 | 19.40 | 18.50 | 19.02 | 14.55 | qfq | 948,216 | 17,996,571 | -3.01% |
| 2024-08-12 | 18.60 | 21.00 | 18.56 | 19.61 | 15.00 | qfq | 1,394,081 | 26,891,741 | 8.28% |
| 2024-08-09 | 18.08 | 18.58 | 18.08 | 18.11 | 13.85 | qfq | 557,507 | 10,228,507 | -0.33% |
| 2024-08-08 | 18.56 | 18.57 | 17.80 | 18.17 | 13.90 | qfq | 637,848 | 11,539,763 | -2.47% |
| 2024-08-07 | 18.97 | 19.14 | 18.53 | 18.63 | 14.25 | qfq | 587,370 | 10,984,300 | -1.84% |
| 2024-08-06 | 19.31 | 19.67 | 18.77 | 18.98 | 14.51 | qfq | 552,340 | 10,516,201 | -1.81% |
| 2024-08-05 | 19.88 | 20.14 | 19.27 | 19.33 | 14.78 | qfq | 463,130 | 9,119,246 | -2.52% |
| 2024-08-02 | 20.37 | 20.42 | 19.82 | 19.83 | 15.16 | qfq | 540,960 | 10,885,781 | -3.78% |
| 2024-08-01 | 20.68 | 20.80 | 20.24 | 20.61 | 15.76 | qfq | 820,578 | 16,804,566 | -1.39% |
| 2024-07-31 | 20.78 | 20.97 | 19.83 | 20.90 | 15.98 | qfq | 991,960 | 20,117,816 | 1.46% |
| 2024-07-30 | 21.79 | 22.23 | 20.50 | 20.60 | 15.75 | qfq | 669,640 | 14,126,464 | -4.28% |
| 2024-07-29 | 21.52 | 21.97 | 20.90 | 21.52 | 16.46 | qfq | 531,217 | 11,377,626 | 1.22% |
| 2024-07-26 | 21.00 | 22.59 | 20.97 | 21.26 | 16.26 | qfq | 678,860 | 14,649,466 | 3.76% |
| 2024-07-25 | 20.18 | 20.56 | 19.68 | 20.49 | 15.67 | qfq | 159,030 | 3,231,103 | 1.54% |
| 2024-07-24 | 20.38 | 20.54 | 20.04 | 20.18 | 15.43 | qfq | 193,490 | 3,923,151 | -1.08% |
| 2024-07-23 | 20.28 | 20.79 | 20.16 | 20.40 | 15.60 | qfq | 277,910 | 5,703,297 | 0.54% |
| 2024-07-22 | 20.48 | 20.63 | 20.00 | 20.29 | 15.52 | qfq | 207,164 | 4,197,252 | -0.93% |
| 2024-07-19 | 20.15 | 20.62 | 19.77 | 20.48 | 15.66 | qfq | 199,913 | 4,058,557 | 1.64% |
| 2024-07-18 | 19.99 | 20.58 | 19.93 | 20.15 | 15.41 | qfq | 252,214 | 5,094,453 | 1.15% |
| 2024-07-17 | 20.00 | 20.24 | 19.80 | 19.92 | 15.23 | qfq | 121,310 | 2,424,006 | -1.29% |
| 2024-07-16 | 20.80 | 20.80 | 20.11 | 20.18 | 15.43 | qfq | 115,060 | 2,334,658 | -1.08% |
| 2024-07-15 | 20.51 | 21.02 | 20.35 | 20.40 | 15.60 | qfq | 155,690 | 3,196,087 | -2.02% |
| 2024-07-12 | 20.80 | 21.20 | 20.65 | 20.82 | 15.92 | qfq | 230,580 | 4,815,956 | 0.29% |
| 2024-07-11 | 20.28 | 20.95 | 20.06 | 20.76 | 15.88 | qfq | 263,867 | 5,418,070 | 4.22% |
| 2024-07-10 | 19.54 | 20.16 | 19.54 | 19.92 | 15.23 | qfq | 113,480 | 2,260,159 | -0.20% |
| 2024-07-09 | 19.27 | 20.03 | 19.11 | 19.96 | 15.26 | qfq | 196,179 | 3,861,739 | 1.53% |
| 2024-07-08 | 20.45 | 20.45 | 19.42 | 19.66 | 15.03 | qfq | 195,340 | 3,843,505 | -2.29% |
| 2024-07-05 | 20.04 | 20.31 | 19.54 | 20.12 | 15.39 | qfq | 157,550 | 3,143,103 | -0.10% |
| 2024-07-04 | 20.75 | 20.85 | 19.80 | 20.14 | 15.40 | qfq | 303,600 | 6,142,504 | -2.94% |
| 2024-07-03 | 21.68 | 21.68 | 20.59 | 20.75 | 15.87 | qfq | 219,850 | 4,633,510 | -1.94% |
| 2024-07-02 | 20.76 | 21.47 | 20.54 | 21.16 | 16.18 | qfq | 318,517 | 6,733,536 | 1.44% |
| 2024-07-01 | 20.85 | 21.27 | 20.40 | 20.86 | 15.95 | qfq | 301,777 | 6,258,561 | 0.58% |
| 2024-06-28 | 20.52 | 20.94 | 20.26 | 20.74 | 15.86 | qfq | 253,970 | 5,244,142 | 0.88% |
| 2024-06-27 | 20.63 | 21.04 | 20.50 | 20.56 | 15.72 | qfq | 209,540 | 4,336,972 | -1.72% |
| 2024-06-26 | 20.05 | 21.08 | 19.76 | 20.92 | 16.00 | qfq | 278,300 | 5,705,811 | 4.34% |
| 2024-06-25 | 20.48 | 20.66 | 19.96 | 20.05 | 15.33 | qfq | 163,880 | 3,312,715 | -1.23% |
| 2024-06-24 | 20.99 | 21.01 | 20.19 | 20.30 | 15.52 | qfq | 299,957 | 6,152,740 | -3.61% |
| 2024-06-21 | 21.19 | 21.79 | 20.86 | 21.06 | 16.11 | qfq | 248,910 | 5,256,716 | -1.54% |
| 2024-06-20 | 21.37 | 22.02 | 21.18 | 21.39 | 16.36 | qfq | 312,910 | 6,755,447 | 0.05% |
| 2024-06-19 | 21.47 | 21.70 | 21.25 | 21.38 | 16.35 | qfq | 228,736 | 4,891,462 | -0.97% |
| 2024-06-18 | 21.77 | 21.92 | 21.28 | 21.59 | 16.51 | qfq | 494,275 | 10,647,386 | -1.51% |
| 2024-06-17 | 22.62 | 22.62 | 21.53 | 21.92 | 16.76 | qfq | 567,560 | 12,448,509 | -2.53% |
| 2024-06-14 | 23.08 | 23.08 | 22.48 | 22.49 | 17.20 | qfq | 189,567 | 4,299,519 | -2.22% |
| 2024-06-13 | 22.73 | 23.30 | 22.59 | 23.00 | 17.59 | qfq | 308,940 | 7,093,934 | 1.37% |
| 2024-06-12 | 22.22 | 22.72 | 22.22 | 22.69 | 17.35 | qfq | 232,585 | 5,254,257 | 1.34% |
| 2024-06-11 | 22.45 | 22.66 | 21.68 | 22.39 | 17.12 | qfq | 283,632 | 6,246,206 | -0.40% |
| 2024-06-07 | 21.98 | 22.50 | 21.32 | 22.48 | 17.19 | qfq | 328,369 | 7,324,005 | 3.50% |
| 2024-06-06 | 22.18 | 22.38 | 21.26 | 21.72 | 16.61 | qfq | 343,005 | 7,442,104 | -1.81% |
| 2024-06-05 | 22.51 | 22.93 | 22.12 | 22.12 | 16.92 | qfq | 282,010 | 6,316,577 | -1.73% |
| 2024-06-04 | 23.56 | 23.89 | 22.08 | 22.51 | 17.21 | qfq | 415,310 | 9,372,834 | -2.09% |
| 2024-06-03 | 23.29 | 23.41 | 22.58 | 22.99 | 17.58 | qfq | 411,766 | 9,439,024 | -1.46% |
| 2024-05-31 | 23.65 | 23.77 | 23.16 | 23.33 | 17.84 | qfq | 355,460 | 8,314,892 | -0.85% |
| 2024-05-30 | 23.66 | 24.30 | 23.48 | 23.53 | 17.99 | qfq | 663,500 | 15,823,664 | -0.51% |
| 2024-05-29 | 22.89 | 23.80 | 22.89 | 23.65 | 18.09 | qfq | 638,126 | 15,026,846 | 2.38% |
| 2024-05-28 | 23.05 | 23.33 | 22.59 | 23.10 | 17.67 | qfq | 470,925 | 10,852,687 | 0.87% |
| 2024-05-27 | 22.35 | 22.98 | 22.33 | 22.90 | 17.51 | qfq | 221,310 | 5,009,125 | 1.24% |
| 2024-05-24 | 23.29 | 23.31 | 22.53 | 22.62 | 17.30 | qfq | 296,490 | 6,764,291 | -1.61% |
| 2024-05-23 | 23.29 | 23.30 | 22.53 | 22.99 | 17.58 | qfq | 518,437 | 11,897,400 | -1.33% |
| 2024-05-22 | 22.69 | 23.40 | 22.14 | 23.30 | 17.82 | qfq | 850,510 | 19,557,074 | 4.25% |
| 2024-05-21 | 22.49 | 22.68 | 22.20 | 22.35 | 17.09 | qfq | 442,300 | 9,892,251 | -1.54% |
| 2024-05-20 | 22.48 | 22.83 | 22.25 | 22.70 | 17.36 | qfq | 473,870 | 10,704,343 | 1.02% |
| 2024-05-17 | 22.72 | 22.80 | 22.24 | 22.47 | 17.18 | qfq | 534,127 | 11,996,236 | -1.06% |
| 2024-05-16 | 23.02 | 23.31 | 22.56 | 22.71 | 17.37 | qfq | 557,510 | 12,775,089 | -1.30% |
| 2024-05-15 | 23.59 | 23.59 | 22.62 | 23.01 | 17.60 | qfq | 513,769 | 11,830,143 | -1.24% |
| 2024-05-14 | 23.22 | 23.58 | 22.43 | 23.30 | 17.82 | qfq | 1,149,100 | 26,305,053 | 0.34% |
| 2024-05-13 | 22.05 | 23.63 | 21.77 | 23.22 | 17.76 | qfq | 1,212,829 | 27,768,555 | 4.74% |
| 2024-05-10 | 22.90 | 22.92 | 21.91 | 22.17 | 16.95 | qfq | 644,597 | 14,286,627 | -1.29% |
| 2024-05-09 | 21.67 | 22.52 | 21.31 | 22.46 | 17.18 | qfq | 953,316 | 21,134,135 | -20.38% |
| 2024-05-08 | 28.43 | 28.45 | 27.98 | 28.21 | 16.49 | qfq | 456,244 | 12,868,339 | -0.39% |
| 2024-05-07 | 29.09 | 29.09 | 28.32 | 28.32 | 16.56 | qfq | 710,044 | 20,279,047 | -2.21% |
| 2024-05-06 | 29.56 | 29.56 | 28.38 | 28.96 | 16.93 | qfq | 572,400 | 16,455,077 | 0.38% |
| 2024-04-30 | 28.91 | 29.05 | 28.22 | 28.85 | 16.87 | qfq | 771,000 | 22,163,576 | 1.48% |
| 2024-04-29 | 27.23 | 28.48 | 27.17 | 28.43 | 16.62 | qfq | 571,300 | 16,017,971 | 4.41% |
| 2024-04-26 | 27.90 | 28.05 | 27.00 | 27.23 | 15.92 | qfq | 719,800 | 19,661,983 | -1.13% |
| 2024-04-25 | 27.66 | 29.63 | 27.35 | 27.54 | 16.10 | qfq | 776,476 | 21,888,197 | 0.99% |
| 2024-04-24 | 26.63 | 27.29 | 26.20 | 27.27 | 15.94 | qfq | 552,229 | 14,890,950 | 3.41% |
| 2024-04-23 | 26.49 | 26.67 | 25.12 | 26.37 | 15.42 | qfq | 352,161 | 9,252,079 | 0.57% |
| 2024-04-22 | 27.81 | 27.81 | 25.90 | 26.22 | 15.33 | qfq | 732,786 | 19,306,657 | -4.31% |
| 2024-04-19 | 26.39 | 28.23 | 25.60 | 27.40 | 16.02 | qfq | 975,178 | 26,820,268 | 3.67% |
| 2024-04-18 | 26.02 | 26.68 | 25.12 | 26.43 | 15.45 | qfq | 893,836 | 23,262,144 | 1.89% |
| 2024-04-17 | 24.48 | 26.47 | 24.48 | 25.94 | 15.16 | qfq | 1,326,608 | 34,130,976 | 7.50% |
| 2024-04-16 | 27.52 | 28.08 | 23.88 | 24.13 | 14.11 | qfq | 967,437 | 24,387,378 | -13.79% |
| 2024-04-15 | 28.90 | 30.12 | 27.48 | 27.99 | 16.36 | qfq | 715,994 | 20,446,863 | -4.27% |
| 2024-04-12 | 30.29 | 30.86 | 29.23 | 29.24 | 17.09 | qfq | 619,694 | 18,516,234 | -1.05% |
| 2024-04-11 | 28.65 | 31.28 | 28.25 | 29.55 | 17.27 | qfq | 873,144 | 26,345,434 | 1.93% |
| 2024-04-10 | 30.42 | 30.43 | 28.47 | 28.99 | 16.95 | qfq | 772,544 | 22,550,191 | -5.11% |
| 2024-04-09 | 32.18 | 32.18 | 29.90 | 30.55 | 17.86 | qfq | 1,212,044 | 37,179,176 | -5.07% |
| 2024-04-08 | 31.39 | 32.68 | 30.30 | 32.18 | 18.81 | qfq | 1,504,400 | 47,438,582 | 2.55% |
| 2024-04-03 | 29.76 | 31.80 | 28.85 | 31.38 | 18.34 | qfq | 1,746,274 | 53,650,985 | 5.09% |
| 2024-04-02 | 30.31 | 31.45 | 29.01 | 29.86 | 17.46 | qfq | 916,412 | 27,414,937 | -0.47% |
| 2024-04-01 | 29.77 | 30.08 | 28.88 | 30.00 | 17.54 | qfq | 919,583 | 27,181,627 | 0.44% |
| 2024-03-29 | 29.46 | 30.71 | 29.05 | 29.87 | 17.46 | qfq | 1,232,144 | 37,106,132 | 1.60% |
| 2024-03-28 | 28.62 | 29.48 | 28.10 | 29.40 | 17.19 | qfq | 996,582 | 28,788,305 | 1.45% |
| 2024-03-27 | 28.59 | 29.44 | 28.04 | 28.98 | 16.94 | qfq | 889,200 | 25,481,777 | -0.03% |
| 2024-03-26 | 28.00 | 29.30 | 27.65 | 28.99 | 16.95 | qfq | 1,010,552 | 28,733,379 | 1.40% |
| 2024-03-25 | 29.85 | 30.28 | 28.29 | 28.59 | 16.71 | qfq | 869,700 | 25,290,941 | -3.90% |
| 2024-03-22 | 30.93 | 30.93 | 29.70 | 29.75 | 17.39 | qfq | 889,018 | 26,684,892 | -4.03% |
| 2024-03-21 | 30.50 | 31.00 | 29.80 | 31.00 | 18.12 | qfq | 1,289,500 | 39,269,395 | -1.05% |
| 2024-03-20 | 30.88 | 31.99 | 30.47 | 31.33 | 18.32 | qfq | 1,535,153 | 47,646,969 | -0.67% |
| 2024-03-19 | 33.11 | 33.11 | 31.40 | 31.54 | 18.44 | qfq | 1,927,491 | 61,855,066 | -7.48% |
| 2024-03-18 | 33.24 | 34.46 | 30.90 | 34.09 | 19.93 | qfq | 2,675,936 | 86,975,033 | 2.10% |
| 2024-03-15 | 30.82 | 34.98 | 30.70 | 33.39 | 19.52 | qfq | 3,178,445 | 104,083,656 | 12.69% |
| 2024-03-14 | 24.88 | 29.63 | 24.88 | 29.63 | 17.32 | qfq | 1,577,289 | 44,941,546 | 20.01% |
| 2024-03-13 | 25.28 | 25.66 | 24.41 | 24.69 | 14.43 | qfq | 479,197 | 11,852,809 | -1.48% |
| 2024-03-12 | 24.80 | 25.53 | 24.80 | 25.06 | 14.65 | qfq | 421,164 | 10,556,656 | 0.56% |
| 2024-03-11 | 24.30 | 25.37 | 24.00 | 24.92 | 14.57 | qfq | 471,200 | 11,682,710 | 3.70% |
| 2024-03-08 | 23.92 | 24.40 | 23.50 | 24.03 | 14.05 | qfq | 345,000 | 8,239,416 | 0.46% |
| 2024-03-07 | 24.70 | 24.79 | 23.70 | 23.92 | 13.98 | qfq | 362,100 | 8,770,164 | -1.56% |
| 2024-03-06 | 23.84 | 24.70 | 23.56 | 24.30 | 14.21 | qfq | 538,166 | 13,101,270 | 2.53% |
| 2024-03-05 | 24.40 | 24.40 | 23.55 | 23.70 | 13.86 | qfq | 310,600 | 7,412,325 | -3.19% |
| 2024-03-04 | 24.44 | 24.88 | 23.75 | 24.48 | 14.31 | qfq | 402,200 | 9,756,643 | 0.99% |
| 2024-03-01 | 24.67 | 25.00 | 24.05 | 24.24 | 14.17 | qfq | 506,813 | 12,366,398 | -1.74% |
| 2024-02-29 | 23.20 | 24.89 | 23.20 | 24.67 | 14.42 | qfq | 607,341 | 14,707,908 | 4.67% |
| 2024-02-28 | 25.98 | 26.61 | 23.54 | 23.57 | 13.78 | qfq | 839,169 | 21,386,901 | -9.55% |
| 2024-02-27 | 25.96 | 26.48 | 25.00 | 26.06 | 15.23 | qfq | 908,940 | 23,450,631 | 0.15% |
| 2024-02-26 | 25.42 | 27.99 | 25.42 | 26.02 | 15.21 | qfq | 1,048,072 | 27,891,378 | -1.63% |
| 2024-02-23 | 24.61 | 26.94 | 24.01 | 26.45 | 15.46 | qfq | 893,656 | 22,167,447 | 6.74% |
| 2024-02-22 | 25.09 | 25.09 | 23.24 | 24.78 | 14.49 | qfq | 889,947 | 21,549,472 | -1.27% |
| 2024-02-21 | 21.56 | 26.23 | 21.21 | 25.10 | 14.67 | qfq | 1,613,838 | 40,037,912 | 14.82% |
| 2024-02-20 | 21.52 | 22.02 | 21.08 | 21.86 | 12.78 | qfq | 649,362 | 14,036,102 | -0.77% |
| 2024-02-19 | 22.24 | 22.94 | 21.20 | 22.03 | 12.88 | qfq | 1,046,332 | 22,862,667 | 4.01% |
| 2024-02-08 | 17.45 | 21.18 | 16.70 | 21.18 | 12.38 | qfq | 1,016,193 | 20,183,914 | 20.00% |
| 2024-02-07 | 17.59 | 17.99 | 16.18 | 17.65 | 10.32 | qfq | 1,034,929 | 17,601,661 | 2.38% |
| 2024-02-06 | 17.55 | 18.28 | 15.58 | 17.24 | 10.08 | qfq | 1,158,800 | 19,603,867 | -2.38% |
| 2024-02-05 | 21.00 | 21.00 | 16.78 | 17.66 | 10.32 | qfq | 845,115 | 15,180,754 | -13.47% |
| 2024-02-02 | 22.07 | 22.47 | 19.66 | 20.41 | 11.93 | qfq | 599,049 | 12,583,292 | -6.20% |
| 2024-02-01 | 22.75 | 22.75 | 21.37 | 21.76 | 12.72 | qfq | 766,208 | 16,751,918 | -4.65% |
| 2024-01-31 | 24.66 | 24.66 | 22.55 | 22.82 | 13.34 | qfq | 544,144 | 12,834,488 | -6.70% |
| 2024-01-30 | 25.58 | 25.58 | 24.31 | 24.46 | 14.30 | qfq | 268,601 | 6,675,975 | -3.59% |
| 2024-01-29 | 26.41 | 26.90 | 25.24 | 25.37 | 14.83 | qfq | 299,344 | 7,745,512 | -5.76% |
| 2024-01-26 | 27.34 | 27.86 | 26.80 | 26.92 | 15.74 | qfq | 272,801 | 7,456,702 | -1.93% |
| 2024-01-25 | 25.50 | 27.50 | 25.29 | 27.45 | 16.05 | qfq | 395,900 | 10,576,744 | 7.23% |
| 2024-01-24 | 25.73 | 26.05 | 24.63 | 25.60 | 14.97 | qfq | 445,500 | 11,337,008 | -0.78% |
| 2024-01-23 | 24.80 | 26.60 | 23.11 | 25.80 | 15.08 | qfq | 639,261 | 16,093,546 | 3.91% |
| 2024-01-22 | 26.90 | 26.90 | 24.54 | 24.83 | 14.52 | qfq | 315,100 | 8,072,069 | -7.42% |
| 2024-01-19 | 27.00 | 27.27 | 26.55 | 26.82 | 15.68 | qfq | 365,800 | 9,837,163 | -0.96% |
| 2024-01-18 | 28.78 | 28.78 | 26.27 | 27.08 | 15.83 | qfq | 558,100 | 15,270,234 | -3.97% |
| 2024-01-17 | 28.91 | 29.20 | 28.14 | 28.20 | 16.49 | qfq | 251,100 | 7,210,522 | -2.86% |
| 2024-01-16 | 29.00 | 29.28 | 28.48 | 29.03 | 16.97 | qfq | 382,200 | 11,026,781 | 0.10% |
| 2024-01-15 | 28.93 | 29.40 | 28.63 | 29.00 | 16.95 | qfq | 319,700 | 9,278,692 | -0.17% |
| 2024-01-12 | 29.09 | 29.85 | 28.81 | 29.05 | 16.98 | qfq | 346,200 | 10,172,178 | 0.73% |
| 2024-01-11 | 28.32 | 28.87 | 28.05 | 28.84 | 16.86 | qfq | 282,465 | 8,064,452 | 2.41% |
| 2024-01-10 | 28.53 | 28.89 | 27.99 | 28.16 | 16.46 | qfq | 333,000 | 9,440,374 | -1.44% |
| 2024-01-09 | 28.54 | 29.31 | 28.17 | 28.57 | 16.70 | qfq | 408,865 | 11,645,802 | 0.11% |
| 2024-01-08 | 30.24 | 30.24 | 26.78 | 28.54 | 16.68 | qfq | 378,300 | 10,958,201 | -3.25% |
| 2024-01-05 | 30.25 | 30.58 | 29.37 | 29.50 | 17.25 | qfq | 392,200 | 11,746,815 | -2.48% |
| 2024-01-04 | 30.19 | 30.65 | 30.03 | 30.25 | 17.68 | qfq | 334,200 | 10,136,913 | 0.77% |
| 2024-01-03 | 30.59 | 30.70 | 29.93 | 30.02 | 17.55 | qfq | 247,700 | 7,492,449 | -2.37% |
| 2024-01-02 | 30.28 | 31.26 | 30.28 | 30.75 | 17.98 | qfq | 602,400 | 18,518,066 | 1.15% |
| 2023-12-29 | 29.49 | 30.62 | 29.07 | 30.40 | 17.77 | qfq | 510,154 | 15,246,026 | 3.65% |
| 2023-12-28 | 28.23 | 29.50 | 28.01 | 29.33 | 17.15 | qfq | 220,100 | 6,391,259 | 3.27% |
| 2023-12-27 | 28.48 | 28.77 | 28.00 | 28.40 | 16.60 | qfq | 194,700 | 5,544,157 | -0.42% |
| 2023-12-26 | 28.70 | 28.75 | 28.08 | 28.52 | 16.67 | qfq | 205,436 | 5,827,353 | -0.56% |
| 2023-12-25 | 29.69 | 29.70 | 28.50 | 28.68 | 16.77 | qfq | 260,131 | 7,504,936 | -2.85% |
| 2023-12-22 | 29.98 | 29.98 | 29.28 | 29.52 | 17.26 | qfq | 348,024 | 10,271,161 | -0.81% |
| 2023-12-21 | 29.30 | 29.80 | 28.93 | 29.76 | 17.40 | qfq | 296,238 | 8,703,769 | 1.19% |
| 2023-12-20 | 29.72 | 30.03 | 29.40 | 29.41 | 17.19 | qfq | 305,500 | 9,058,364 | -0.31% |
| 2023-12-19 | 29.66 | 29.66 | 29.14 | 29.50 | 17.25 | qfq | 334,488 | 9,844,112 | 0.10% |
| 2023-12-18 | 29.01 | 29.69 | 29.00 | 29.47 | 17.23 | qfq | 515,613 | 15,172,361 | 1.17% |
| 2023-12-15 | 29.08 | 29.22 | 28.72 | 29.13 | 17.03 | qfq | 301,300 | 8,746,663 | 0.45% |
| 2023-12-14 | 28.74 | 29.29 | 28.66 | 29.00 | 16.95 | qfq | 323,797 | 9,393,491 | 1.12% |
| 2023-12-13 | 28.74 | 29.21 | 28.41 | 28.68 | 16.77 | qfq | 365,373 | 10,519,417 | 0.17% |
| 2023-12-12 | 28.35 | 28.73 | 28.26 | 28.63 | 16.74 | qfq | 491,889 | 14,034,981 | 1.02% |
| 2023-12-11 | 28.44 | 28.45 | 27.42 | 28.34 | 16.57 | qfq | 718,260 | 20,226,281 | 0.18% |
| 2023-12-08 | 28.44 | 28.94 | 28.17 | 28.29 | 16.54 | qfq | 777,683 | 22,158,262 | -0.53% |
| 2023-12-07 | 29.33 | 29.70 | 27.98 | 28.44 | 16.63 | qfq | 1,048,295 | 29,885,150 | -2.37% |
| 2023-12-06 | 29.60 | 31.57 | 28.62 | 29.13 | 17.03 | qfq | 1,227,075 | 36,843,844 | 1.85% |
| 2023-12-05 | 28.55 | 29.10 | 28.11 | 28.60 | 16.72 | qfq | 458,000 | 13,143,457 | -0.31% |
| 2023-12-04 | 28.99 | 29.25 | 28.61 | 28.69 | 16.77 | qfq | 406,744 | 11,723,522 | 0.14% |
| 2023-12-01 | 29.21 | 29.23 | 28.05 | 28.65 | 16.75 | qfq | 640,100 | 18,372,936 | -2.39% |
| 2023-11-30 | 29.72 | 29.96 | 29.09 | 29.35 | 17.16 | qfq | 312,444 | 9,202,002 | -1.01% |
| 2023-11-29 | 30.90 | 30.99 | 29.56 | 29.65 | 17.33 | qfq | 620,300 | 18,776,961 | -1.66% |
| 2023-11-28 | 29.42 | 30.24 | 29.40 | 30.15 | 17.63 | qfq | 657,200 | 19,670,094 | 2.52% |
| 2023-11-27 | 29.22 | 29.59 | 28.94 | 29.41 | 17.19 | qfq | 449,800 | 13,176,775 | 1.03% |
| 2023-11-24 | 29.84 | 29.94 | 28.94 | 29.11 | 17.02 | qfq | 372,200 | 10,903,989 | -2.38% |
| 2023-11-23 | 29.27 | 30.02 | 29.00 | 29.82 | 17.43 | qfq | 350,200 | 10,385,132 | 0.85% |
| 2023-11-22 | 29.47 | 29.87 | 29.18 | 29.57 | 17.29 | qfq | 472,100 | 13,944,381 | 0.17% |
| 2023-11-21 | 29.96 | 30.16 | 29.38 | 29.52 | 17.26 | qfq | 306,917 | 9,131,212 | -1.80% |
| 2023-11-20 | 29.46 | 30.15 | 29.11 | 30.06 | 17.57 | qfq | 505,400 | 14,979,969 | 2.07% |
| 2023-11-17 | 29.22 | 29.58 | 28.92 | 29.45 | 17.22 | qfq | 453,617 | 13,290,113 | 0.31% |
| 2023-11-16 | 29.28 | 29.72 | 29.05 | 29.36 | 17.16 | qfq | 639,600 | 18,772,973 | -0.27% |
| 2023-11-15 | 30.50 | 30.50 | 28.68 | 29.44 | 17.21 | qfq | 615,826 | 18,024,854 | 0.93% |
| 2023-11-14 | 28.77 | 29.41 | 28.43 | 29.17 | 17.05 | qfq | 683,263 | 19,750,880 | 1.43% |
| 2023-11-13 | 28.28 | 28.81 | 28.28 | 28.76 | 16.81 | qfq | 449,700 | 12,844,899 | 1.52% |
| 2023-11-10 | 28.09 | 28.56 | 28.01 | 28.33 | 16.56 | qfq | 395,800 | 11,193,600 | 0.11% |
| 2023-11-09 | 28.44 | 28.79 | 28.09 | 28.30 | 16.54 | qfq | 508,453 | 14,448,048 | -0.88% |
| 2023-11-08 | 28.98 | 29.15 | 28.41 | 28.55 | 16.69 | qfq | 591,518 | 16,966,816 | -0.87% |
| 2023-11-07 | 28.44 | 28.97 | 28.01 | 28.80 | 16.84 | qfq | 511,011 | 14,563,087 | 1.59% |
| 2023-11-06 | 28.39 | 28.68 | 28.00 | 28.35 | 16.57 | qfq | 576,100 | 16,296,604 | 1.54% |
| 2023-11-03 | 27.53 | 28.53 | 27.49 | 27.92 | 16.32 | qfq | 539,099 | 15,142,500 | 0.76% |
| 2023-11-02 | 27.89 | 28.29 | 27.50 | 27.71 | 16.20 | qfq | 416,932 | 11,578,418 | -0.68% |
| 2023-11-01 | 27.68 | 27.95 | 27.39 | 27.90 | 16.31 | qfq | 351,100 | 9,756,816 | 0.79% |
| 2023-10-31 | 27.53 | 27.94 | 27.40 | 27.68 | 16.18 | qfq | 383,300 | 10,594,589 | 0.36% |
| 2023-10-30 | 27.97 | 28.43 | 27.36 | 27.58 | 16.12 | qfq | 657,936 | 18,223,406 | -1.64% |
| 2023-10-27 | 27.57 | 28.48 | 27.44 | 28.04 | 16.39 | qfq | 519,636 | 14,566,354 | 1.59% |
| 2023-10-26 | 27.70 | 28.03 | 27.03 | 27.60 | 16.13 | qfq | 565,336 | 15,534,891 | -0.11% |
| 2023-10-25 | 28.90 | 29.66 | 27.60 | 27.63 | 16.15 | qfq | 709,489 | 19,842,808 | -3.59% |
| 2023-10-24 | 27.94 | 28.82 | 27.45 | 28.66 | 16.75 | qfq | 723,647 | 20,585,656 | 3.62% |
| 2023-10-23 | 28.60 | 28.89 | 26.25 | 27.66 | 16.17 | qfq | 676,218 | 18,839,601 | -2.26% |
| 2023-10-20 | 28.79 | 29.12 | 28.25 | 28.30 | 16.54 | qfq | 339,800 | 9,703,888 | -1.43% |
| 2023-10-19 | 28.64 | 29.45 | 28.42 | 28.71 | 16.78 | qfq | 276,200 | 7,991,953 | 0.28% |
| 2023-10-18 | 29.27 | 29.36 | 28.56 | 28.63 | 16.74 | qfq | 347,211 | 9,990,644 | -2.39% |
| 2023-10-17 | 29.63 | 29.88 | 28.90 | 29.33 | 17.15 | qfq | 418,217 | 12,212,067 | -0.98% |
| 2023-10-16 | 29.46 | 29.86 | 29.19 | 29.62 | 17.32 | qfq | 552,668 | 16,322,830 | 0.03% |
| 2023-10-13 | 30.11 | 30.11 | 29.36 | 29.61 | 17.31 | qfq | 360,397 | 10,682,938 | -1.30% |
| 2023-10-12 | 30.05 | 30.17 | 29.63 | 30.00 | 17.54 | qfq | 355,300 | 10,652,502 | 0.13% |
| 2023-10-11 | 29.98 | 30.26 | 29.54 | 29.96 | 17.51 | qfq | 415,168 | 12,423,265 | 0.03% |
| 2023-10-10 | 30.00 | 30.89 | 29.78 | 29.95 | 17.51 | qfq | 462,197 | 13,994,786 | -0.03% |
| 2023-10-09 | 30.38 | 30.45 | 29.80 | 29.96 | 17.51 | qfq | 585,100 | 17,607,777 | 0.20% |
| 2023-09-28 | 29.77 | 30.14 | 29.44 | 29.90 | 17.48 | qfq | 550,935 | 16,417,296 | 0.07% |
| 2023-09-27 | 29.80 | 30.37 | 29.76 | 29.88 | 17.47 | qfq | 534,300 | 16,007,916 | -0.10% |
| 2023-09-26 | 30.19 | 30.39 | 29.50 | 29.91 | 17.49 | qfq | 513,488 | 15,329,795 | -0.89% |
| 2023-09-25 | 31.53 | 31.58 | 29.95 | 30.18 | 17.64 | qfq | 701,700 | 21,371,070 | -3.55% |
| 2023-09-22 | 30.89 | 31.34 | 30.53 | 31.29 | 18.29 | qfq | 436,400 | 13,539,514 | 0.97% |
| 2023-09-21 | 30.84 | 31.39 | 30.60 | 30.99 | 18.12 | qfq | 374,023 | 11,572,327 | 0.81% |
| 2023-09-20 | 31.20 | 31.88 | 30.70 | 30.74 | 17.97 | qfq | 351,600 | 10,948,728 | -1.28% |
| 2023-09-19 | 31.99 | 32.21 | 31.12 | 31.14 | 18.20 | qfq | 331,700 | 10,442,141 | -2.93% |
| 2023-09-18 | 32.03 | 33.06 | 31.30 | 32.08 | 18.75 | qfq | 813,188 | 26,145,221 | 0.09% |
| 2023-09-15 | 32.53 | 32.54 | 31.86 | 32.05 | 18.74 | qfq | 270,288 | 8,667,027 | -0.43% |
| 2023-09-14 | 32.77 | 32.99 | 32.02 | 32.19 | 18.82 | qfq | 315,688 | 10,220,022 | -2.10% |
| 2023-09-13 | 33.60 | 33.65 | 32.33 | 32.88 | 19.22 | qfq | 316,098 | 10,368,866 | -1.56% |
| 2023-09-12 | 34.19 | 34.19 | 33.15 | 33.40 | 19.53 | qfq | 298,900 | 10,024,371 | -1.53% |
| 2023-09-11 | 33.79 | 34.35 | 33.40 | 33.92 | 19.83 | qfq | 410,800 | 13,944,768 | 0.89% |
| 2023-09-08 | 33.54 | 33.96 | 33.32 | 33.62 | 19.65 | qfq | 301,400 | 10,141,938 | 0.27% |
| 2023-09-07 | 33.85 | 34.03 | 33.34 | 33.53 | 19.60 | qfq | 248,600 | 8,354,578 | -0.65% |
| 2023-09-06 | 34.59 | 34.59 | 33.40 | 33.75 | 19.73 | qfq | 333,200 | 11,259,082 | -0.59% |
| 2023-09-05 | 34.16 | 34.39 | 33.47 | 33.95 | 19.85 | qfq | 356,314 | 12,017,577 | -0.76% |
| 2023-09-04 | 33.98 | 34.33 | 33.72 | 34.21 | 20.00 | qfq | 495,197 | 16,838,205 | 1.15% |
| 2023-09-01 | 34.79 | 35.03 | 33.68 | 33.82 | 19.77 | qfq | 350,301 | 11,937,913 | -1.71% |
| 2023-08-31 | 35.21 | 35.49 | 34.28 | 34.41 | 20.12 | qfq | 402,600 | 13,953,096 | -1.97% |
| 2023-08-30 | 35.14 | 35.96 | 34.88 | 35.10 | 20.52 | qfq | 497,115 | 17,585,901 | -1.52% |
| 2023-08-29 | 34.10 | 35.95 | 34.10 | 35.64 | 20.84 | qfq | 971,654 | 34,278,981 | 5.13% |
| 2023-08-28 | 35.88 | 37.00 | 33.62 | 33.90 | 19.82 | qfq | 760,162 | 26,827,978 | -2.95% |
| 2023-08-25 | 34.67 | 36.75 | 34.37 | 34.93 | 20.42 | qfq | 607,403 | 21,627,258 | 0.37% |
| 2023-08-24 | 35.12 | 35.12 | 34.09 | 34.80 | 20.34 | qfq | 331,200 | 11,421,630 | -0.88% |
| 2023-08-23 | 35.05 | 36.41 | 34.96 | 35.11 | 20.53 | qfq | 272,364 | 9,658,328 | 0.17% |
| 2023-08-22 | 36.10 | 36.10 | 34.30 | 35.05 | 20.49 | qfq | 338,400 | 11,857,020 | -2.42% |
| 2023-08-21 | 35.30 | 36.39 | 35.30 | 35.92 | 21.00 | qfq | 300,300 | 10,797,726 | 1.76% |
| 2023-08-18 | 35.26 | 36.00 | 35.07 | 35.30 | 20.64 | qfq | 257,685 | 9,161,641 | 0.80% |
| 2023-08-17 | 34.01 | 35.18 | 33.72 | 35.02 | 20.47 | qfq | 331,371 | 11,454,005 | 3.21% |
| 2023-08-16 | 34.87 | 34.87 | 33.85 | 33.93 | 19.84 | qfq | 228,588 | 7,824,687 | -2.70% |
| 2023-08-15 | 34.78 | 35.47 | 34.54 | 34.87 | 20.39 | qfq | 213,436 | 7,458,740 | -0.51% |
| 2023-08-14 | 34.58 | 35.25 | 34.05 | 35.05 | 20.49 | qfq | 236,343 | 8,202,834 | 1.39% |
| 2023-08-11 | 34.54 | 35.15 | 34.45 | 34.57 | 20.21 | qfq | 173,485 | 6,016,657 | -0.80% |
| 2023-08-10 | 34.74 | 35.34 | 34.48 | 34.85 | 20.37 | qfq | 149,200 | 5,213,076 | 0.20% |
| 2023-08-09 | 35.46 | 35.54 | 34.24 | 34.78 | 20.33 | qfq | 217,844 | 7,590,855 | -1.89% |
| 2023-08-08 | 35.36 | 35.99 | 34.80 | 35.45 | 20.72 | qfq | 407,100 | 14,388,978 | 1.00% |
| 2023-08-07 | 35.54 | 35.72 | 34.52 | 35.10 | 20.52 | qfq | 434,473 | 15,194,525 | -0.74% |
| 2023-08-04 | 35.99 | 36.12 | 31.24 | 35.36 | 20.67 | qfq | 371,717 | 13,174,951 | -0.11% |
| 2023-08-03 | 35.90 | 36.22 | 35.19 | 35.40 | 20.69 | qfq | 324,063 | 11,554,035 | -1.39% |
| 2023-08-02 | 36.09 | 36.28 | 35.73 | 35.90 | 20.99 | qfq | 174,279 | 6,277,730 | -0.83% |
| 2023-08-01 | 36.51 | 36.68 | 35.98 | 36.20 | 21.16 | qfq | 261,144 | 9,451,941 | -0.14% |
| 2023-07-31 | 37.10 | 37.10 | 35.02 | 36.25 | 21.19 | qfq | 402,600 | 14,638,638 | -1.87% |
| 2023-07-28 | 37.99 | 37.99 | 36.85 | 36.94 | 21.60 | qfq | 341,600 | 12,674,050 | -1.57% |
| 2023-07-27 | 37.84 | 38.64 | 37.42 | 37.53 | 21.94 | qfq | 309,300 | 11,723,183 | -1.05% |
| 2023-07-26 | 37.99 | 39.12 | 37.68 | 37.93 | 22.17 | qfq | 589,200 | 22,552,618 | 1.15% |
| 2023-07-25 | 37.12 | 37.81 | 37.12 | 37.50 | 21.92 | qfq | 275,700 | 10,329,630 | 0.19% |
| 2023-07-24 | 36.53 | 37.58 | 36.53 | 37.43 | 21.88 | qfq | 332,500 | 12,390,107 | 1.03% |
| 2023-07-21 | 37.45 | 38.03 | 36.85 | 37.05 | 21.66 | qfq | 306,100 | 11,399,230 | -0.94% |
| 2023-07-20 | 38.10 | 38.40 | 37.15 | 37.40 | 21.86 | qfq | 240,684 | 9,046,750 | -1.22% |
| 2023-07-19 | 38.00 | 38.29 | 36.96 | 37.86 | 22.13 | qfq | 355,456 | 13,369,683 | -0.11% |
| 2023-07-18 | 38.88 | 38.88 | 37.60 | 37.90 | 22.16 | qfq | 237,051 | 9,008,299 | -1.10% |