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
争光股份301092.SZ
最近收盘价61.822026-07-17
最近交易日2026-07-17
成交量（股）14,046,245
成交额（元）846,307,798
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-23 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.26 | — | — | — | 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 | 54.00 | 63.20 | 53.00 | 61.82 | 61.82 | qfq | 14,046,245 | 846,307,798 | 11.13% |
| 2026-07-16 | 54.50 | 59.74 | 53.02 | 55.63 | 55.63 | qfq | 8,104,651 | 458,477,211 | -1.80% |
| 2026-07-15 | 58.59 | 59.44 | 55.01 | 56.65 | 56.65 | qfq | 7,895,571 | 448,361,752 | -3.28% |
| 2026-07-14 | 55.53 | 60.30 | 55.53 | 58.57 | 58.57 | qfq | 11,298,631 | 655,802,103 | -4.42% |
| 2026-07-13 | 53.91 | 65.65 | 53.90 | 61.28 | 61.28 | qfq | 16,420,358 | 989,736,574 | 11.42% |
| 2026-07-10 | 51.00 | 57.00 | 50.50 | 55.00 | 55.00 | qfq | 14,340,501 | 773,792,518 | 15.79% |
| 2026-07-09 | 51.29 | 51.70 | 45.84 | 47.50 | 47.50 | qfq | 7,183,734 | 345,703,639 | -8.53% |
| 2026-07-08 | 51.75 | 54.47 | 50.51 | 51.93 | 51.93 | qfq | 6,125,195 | 319,745,798 | 0.25% |
| 2026-07-07 | 53.67 | 56.33 | 51.80 | 51.80 | 51.80 | qfq | 5,577,164 | 298,281,680 | -3.54% |
| 2026-07-06 | 54.96 | 55.94 | 51.60 | 53.70 | 53.70 | qfq | 8,671,270 | 462,485,667 | -0.78% |
| 2026-07-03 | 56.21 | 59.80 | 53.23 | 54.12 | 54.12 | qfq | 11,112,071 | 625,718,387 | -8.13% |
| 2026-07-02 | 51.09 | 58.91 | 50.10 | 58.91 | 58.91 | qfq | 9,422,192 | 540,178,704 | 20.00% |
| 2026-07-01 | 41.00 | 49.09 | 39.79 | 49.09 | 49.09 | qfq | 6,269,121 | 278,992,733 | 20.00% |
| 2026-06-30 | 40.35 | 41.48 | 39.77 | 40.91 | 40.91 | qfq | 3,303,800 | 133,875,150 | 1.87% |
| 2026-06-29 | 42.60 | 43.30 | 39.51 | 40.16 | 40.16 | qfq | 3,912,200 | 159,611,104 | -5.75% |
| 2026-06-26 | 44.93 | 45.28 | 41.67 | 42.61 | 42.61 | qfq | 4,669,305 | 201,251,774 | -6.66% |
| 2026-06-25 | 49.00 | 49.54 | 45.18 | 45.65 | 45.65 | qfq | 5,671,237 | 263,819,659 | -5.39% |
| 2026-06-24 | 49.53 | 51.64 | 46.90 | 48.25 | 48.25 | qfq | 5,822,534 | 280,517,545 | -3.98% |
| 2026-06-23 | 53.63 | 53.80 | 49.77 | 50.25 | 50.25 | qfq | 6,646,533 | 342,233,035 | -8.60% |
| 2026-06-22 | 52.42 | 56.63 | 52.24 | 54.98 | 54.72 | qfq | 9,195,689 | 500,049,874 | 4.66% |
| 2026-06-18 | 51.16 | 52.58 | 46.82 | 52.53 | 52.28 | qfq | 8,534,171 | 423,694,923 | 2.40% |
| 2026-06-17 | 50.00 | 53.84 | 49.13 | 51.30 | 51.06 | qfq | 7,930,469 | 410,537,011 | 1.34% |
| 2026-06-16 | 48.78 | 51.88 | 48.15 | 50.62 | 50.38 | qfq | 7,152,189 | 358,598,503 | 3.37% |
| 2026-06-15 | 46.34 | 49.31 | 45.86 | 48.97 | 48.74 | qfq | 4,958,563 | 238,634,507 | 4.64% |
| 2026-06-12 | 48.60 | 49.90 | 45.85 | 46.80 | 46.58 | qfq | 4,873,975 | 231,987,543 | -2.24% |
| 2026-06-11 | 46.40 | 48.59 | 46.14 | 47.87 | 47.64 | qfq | 4,858,598 | 231,150,426 | 1.98% |
| 2026-06-10 | 45.50 | 48.50 | 44.69 | 46.94 | 46.72 | qfq | 4,984,305 | 232,977,447 | 2.04% |
| 2026-06-09 | 48.60 | 50.21 | 45.55 | 46.00 | 45.78 | qfq | 4,632,685 | 218,213,046 | -5.17% |
| 2026-06-08 | 46.45 | 50.38 | 45.91 | 48.51 | 48.28 | qfq | 5,572,191 | 272,709,531 | 3.06% |
| 2026-06-05 | 47.70 | 48.35 | 44.00 | 47.07 | 46.85 | qfq | 4,266,363 | 196,841,826 | -0.49% |
| 2026-06-04 | 47.36 | 47.93 | 46.46 | 47.30 | 47.08 | qfq | 3,732,257 | 176,408,924 | -1.93% |
| 2026-06-03 | 49.92 | 50.47 | 47.11 | 48.23 | 48.00 | qfq | 5,352,140 | 258,709,257 | -4.74% |
| 2026-06-02 | 49.88 | 51.30 | 48.33 | 50.63 | 50.39 | qfq | 5,507,126 | 274,863,944 | 0.46% |
| 2026-06-01 | 45.71 | 52.80 | 45.06 | 50.40 | 50.16 | qfq | 8,291,896 | 409,758,535 | 9.80% |
| 2026-05-29 | 49.88 | 49.90 | 45.32 | 45.90 | 45.68 | qfq | 4,650,598 | 217,784,346 | -8.03% |
| 2026-05-28 | 48.96 | 50.96 | 48.58 | 49.91 | 49.67 | qfq | 5,382,658 | 267,413,784 | -1.52% |
| 2026-05-27 | 48.20 | 51.97 | 47.48 | 50.68 | 50.44 | qfq | 7,662,683 | 385,955,340 | 7.69% |
| 2026-05-26 | 47.89 | 50.96 | 46.56 | 47.06 | 46.84 | qfq | 5,795,422 | 279,544,617 | -2.51% |
| 2026-05-25 | 46.32 | 48.88 | 45.01 | 48.27 | 48.04 | qfq | 7,369,399 | 348,525,211 | 4.12% |
| 2026-05-22 | 48.90 | 49.21 | 46.21 | 46.36 | 46.14 | qfq | 7,100,003 | 334,809,321 | -1.93% |
| 2026-05-21 | 48.95 | 52.45 | 47.27 | 47.27 | 47.05 | qfq | 12,171,086 | 608,354,354 | -3.92% |
| 2026-05-20 | 40.67 | 49.20 | 40.67 | 49.20 | 48.97 | qfq | 9,807,416 | 448,334,975 | 20.00% |
| 2026-05-19 | 41.32 | 41.99 | 40.19 | 41.00 | 40.81 | qfq | 2,216,962 | 90,371,668 | -0.99% |
| 2026-05-18 | 40.78 | 42.00 | 40.10 | 41.41 | 41.21 | qfq | 2,717,811 | 112,068,350 | 0.98% |
| 2026-05-15 | 40.10 | 41.96 | 40.10 | 41.01 | 40.82 | qfq | 4,104,033 | 169,112,985 | 1.08% |
| 2026-05-14 | 39.01 | 41.37 | 38.40 | 40.57 | 40.38 | qfq | 4,647,168 | 187,931,662 | 4.19% |
| 2026-05-13 | 39.13 | 39.44 | 38.32 | 38.94 | 38.76 | qfq | 3,146,422 | 122,007,351 | -0.28% |
| 2026-05-12 | 40.57 | 41.00 | 39.00 | 39.05 | 38.87 | qfq | 3,679,094 | 146,030,684 | -4.29% |
| 2026-05-11 | 40.91 | 41.88 | 40.67 | 40.80 | 40.61 | qfq | 4,375,340 | 180,243,705 | 0.34% |
| 2026-05-08 | 41.05 | 42.88 | 40.50 | 40.66 | 40.47 | qfq | 4,937,858 | 204,473,824 | -1.00% |
| 2026-05-07 | 40.03 | 41.49 | 39.48 | 41.07 | 40.88 | qfq | 4,793,722 | 196,104,275 | 1.81% |
| 2026-05-06 | 42.35 | 42.36 | 39.80 | 40.34 | 40.15 | qfq | 4,270,574 | 173,554,499 | -1.92% |
| 2026-04-30 | 38.00 | 41.99 | 37.35 | 41.13 | 40.94 | qfq | 8,404,797 | 336,769,540 | 8.15% |
| 2026-04-29 | 35.56 | 38.90 | 34.00 | 38.03 | 37.85 | qfq | 6,473,284 | 241,348,895 | 3.94% |
| 2026-04-28 | 36.75 | 37.49 | 36.06 | 36.59 | 36.42 | qfq | 3,560,200 | 130,196,768 | -1.56% |
| 2026-04-27 | 34.31 | 37.49 | 34.31 | 37.17 | 36.99 | qfq | 4,384,832 | 159,801,711 | 7.06% |
| 2026-04-24 | 33.90 | 34.95 | 33.34 | 34.72 | 34.56 | qfq | 2,547,800 | 87,208,308 | 2.36% |
| 2026-04-23 | 35.77 | 36.00 | 33.77 | 33.92 | 33.76 | qfq | 3,530,400 | 121,350,165 | -5.49% |
| 2026-04-22 | 34.14 | 37.26 | 33.98 | 35.89 | 35.72 | qfq | 4,523,588 | 162,559,889 | 4.64% |
| 2026-04-21 | 34.28 | 34.53 | 33.90 | 34.30 | 34.14 | qfq | 1,176,800 | 40,212,855 | 0.44% |
| 2026-04-20 | 34.28 | 34.32 | 33.66 | 34.15 | 33.99 | qfq | 1,335,390 | 45,476,743 | -0.55% |
| 2026-04-17 | 34.23 | 34.65 | 34.13 | 34.34 | 34.18 | qfq | 1,633,121 | 56,111,037 | 0.32% |
| 2026-04-16 | 34.00 | 34.38 | 33.60 | 34.23 | 34.07 | qfq | 1,121,200 | 38,283,011 | 1.15% |
| 2026-04-15 | 34.04 | 34.64 | 33.75 | 33.84 | 33.68 | qfq | 1,419,900 | 48,478,686 | -0.47% |
| 2026-04-14 | 34.00 | 34.05 | 33.32 | 34.00 | 33.84 | qfq | 1,413,500 | 47,740,501 | 1.34% |
| 2026-04-13 | 33.86 | 33.86 | 33.31 | 33.55 | 33.39 | qfq | 1,206,100 | 40,482,344 | -1.09% |
| 2026-04-10 | 33.57 | 34.50 | 33.37 | 33.92 | 33.76 | qfq | 1,185,100 | 40,212,027 | 1.86% |
| 2026-04-09 | 33.48 | 33.71 | 33.03 | 33.30 | 33.14 | qfq | 982,400 | 32,818,302 | -1.07% |
| 2026-04-08 | 33.04 | 33.74 | 32.66 | 33.66 | 33.50 | qfq | 1,586,068 | 53,032,598 | 3.28% |
| 2026-04-07 | 31.62 | 32.80 | 31.62 | 32.59 | 32.44 | qfq | 1,234,800 | 40,062,997 | 3.00% |
| 2026-04-03 | 32.54 | 32.57 | 31.46 | 31.64 | 31.49 | qfq | 944,200 | 29,978,106 | -2.32% |
| 2026-04-02 | 33.06 | 33.25 | 32.01 | 32.39 | 32.24 | qfq | 1,040,800 | 33,870,384 | -1.94% |
| 2026-04-01 | 33.00 | 33.30 | 32.80 | 33.03 | 32.87 | qfq | 887,683 | 29,305,731 | 1.57% |
| 2026-03-31 | 32.99 | 33.59 | 32.35 | 32.52 | 32.37 | qfq | 1,313,517 | 43,116,824 | -2.05% |
| 2026-03-30 | 32.51 | 33.66 | 32.20 | 33.20 | 33.04 | qfq | 1,408,203 | 46,683,296 | 0.64% |
| 2026-03-27 | 31.70 | 33.38 | 31.51 | 32.99 | 32.83 | qfq | 1,883,100 | 61,539,364 | 3.26% |
| 2026-03-26 | 32.79 | 32.94 | 31.73 | 31.95 | 31.80 | qfq | 1,438,915 | 46,379,789 | -2.62% |
| 2026-03-25 | 32.65 | 33.16 | 32.50 | 32.81 | 32.66 | qfq | 1,394,500 | 45,775,474 | 0.86% |
| 2026-03-24 | 32.49 | 32.75 | 31.30 | 32.53 | 32.38 | qfq | 1,961,715 | 62,752,514 | 3.01% |
| 2026-03-23 | 32.95 | 33.47 | 31.33 | 31.58 | 31.43 | qfq | 2,371,199 | 76,667,069 | -5.31% |
| 2026-03-20 | 35.26 | 35.26 | 33.32 | 33.35 | 33.19 | qfq | 2,111,900 | 71,865,972 | -3.16% |
| 2026-03-19 | 36.30 | 36.65 | 34.20 | 34.44 | 34.28 | qfq | 2,893,316 | 101,688,671 | -6.16% |
| 2026-03-18 | 37.70 | 38.28 | 36.07 | 36.70 | 36.53 | qfq | 3,019,200 | 111,144,942 | -2.39% |
| 2026-03-17 | 37.82 | 39.96 | 37.42 | 37.60 | 37.42 | qfq | 4,177,196 | 160,858,840 | -0.53% |
| 2026-03-16 | 38.80 | 39.70 | 37.41 | 37.80 | 37.62 | qfq | 4,319,464 | 165,104,989 | -4.18% |
| 2026-03-13 | 37.06 | 40.22 | 37.02 | 39.45 | 39.26 | qfq | 6,625,298 | 258,252,775 | 6.65% |
| 2026-03-12 | 38.07 | 38.07 | 36.80 | 36.99 | 36.82 | qfq | 2,066,710 | 76,904,378 | -2.43% |
| 2026-03-11 | 38.01 | 38.20 | 37.50 | 37.91 | 37.73 | qfq | 2,025,264 | 76,657,885 | -0.39% |
| 2026-03-10 | 37.16 | 38.07 | 37.08 | 38.06 | 37.88 | qfq | 1,723,000 | 64,904,969 | 3.00% |
| 2026-03-09 | 37.70 | 37.77 | 36.01 | 36.95 | 36.78 | qfq | 2,800,400 | 102,907,575 | -3.75% |
| 2026-03-06 | 37.91 | 38.58 | 37.50 | 38.39 | 38.21 | qfq | 2,068,959 | 79,167,622 | 1.24% |
| 2026-03-05 | 38.17 | 38.80 | 37.75 | 37.92 | 37.74 | qfq | 1,774,500 | 67,637,283 | 0.32% |
| 2026-03-04 | 37.14 | 38.48 | 37.00 | 37.80 | 37.62 | qfq | 2,154,828 | 81,436,852 | 0.11% |
| 2026-03-03 | 39.59 | 39.60 | 37.55 | 37.76 | 37.58 | qfq | 3,486,000 | 133,905,220 | -5.01% |
| 2026-03-02 | 39.95 | 40.62 | 39.21 | 39.75 | 39.56 | qfq | 2,663,964 | 106,146,922 | -2.17% |
| 2026-02-27 | 41.20 | 41.46 | 40.10 | 40.63 | 40.44 | qfq | 4,268,352 | 172,923,778 | -1.34% |
| 2026-02-26 | 39.81 | 43.17 | 39.66 | 41.18 | 40.99 | qfq | 8,120,026 | 338,275,557 | 3.21% |
| 2026-02-25 | 37.39 | 40.45 | 37.39 | 39.90 | 39.71 | qfq | 5,184,356 | 204,338,951 | 6.77% |
| 2026-02-24 | 36.91 | 37.46 | 36.49 | 37.37 | 37.19 | qfq | 1,338,627 | 49,748,124 | 2.95% |
| 2026-02-13 | 36.73 | 37.06 | 36.30 | 36.30 | 36.13 | qfq | 905,300 | 33,241,049 | -1.49% |
| 2026-02-12 | 36.60 | 37.29 | 36.45 | 36.85 | 36.68 | qfq | 1,266,609 | 46,822,125 | 0.03% |
| 2026-02-11 | 36.20 | 37.18 | 36.00 | 36.84 | 36.67 | qfq | 1,530,301 | 56,406,065 | 1.97% |
| 2026-02-10 | 36.33 | 36.65 | 36.12 | 36.13 | 35.96 | qfq | 1,079,200 | 39,260,014 | -0.55% |
| 2026-02-09 | 35.75 | 36.48 | 35.50 | 36.33 | 36.16 | qfq | 1,186,693 | 42,884,098 | 2.31% |
| 2026-02-06 | 35.07 | 35.96 | 35.00 | 35.51 | 35.34 | qfq | 880,200 | 31,351,707 | 0.37% |
| 2026-02-05 | 35.92 | 35.93 | 35.10 | 35.38 | 35.21 | qfq | 1,161,400 | 41,177,402 | -1.53% |
| 2026-02-04 | 36.35 | 36.64 | 35.60 | 35.93 | 35.76 | qfq | 1,248,800 | 45,030,548 | -0.31% |
| 2026-02-03 | 35.65 | 36.08 | 35.33 | 36.04 | 35.87 | qfq | 1,471,323 | 52,714,292 | 1.78% |
| 2026-02-02 | 36.00 | 36.99 | 35.39 | 35.41 | 35.24 | qfq | 1,512,704 | 54,559,213 | -2.56% |
| 2026-01-30 | 36.35 | 36.61 | 35.30 | 36.34 | 36.17 | qfq | 2,004,600 | 72,190,172 | -0.85% |
| 2026-01-29 | 37.37 | 38.29 | 36.38 | 36.65 | 36.48 | qfq | 2,243,873 | 83,418,485 | -1.90% |
| 2026-01-28 | 38.25 | 38.45 | 37.08 | 37.36 | 37.18 | qfq | 2,378,045 | 89,309,104 | -2.83% |
| 2026-01-27 | 39.55 | 39.80 | 37.73 | 38.45 | 38.27 | qfq | 3,077,505 | 117,942,101 | -3.32% |
| 2026-01-26 | 39.65 | 40.97 | 39.45 | 39.77 | 39.58 | qfq | 3,125,800 | 125,184,187 | 0.51% |
| 2026-01-23 | 39.53 | 40.35 | 39.15 | 39.57 | 39.38 | qfq | 2,342,709 | 92,655,259 | -0.10% |
| 2026-01-22 | 39.86 | 40.19 | 39.20 | 39.61 | 39.42 | qfq | 1,628,608 | 64,314,675 | -0.35% |
| 2026-01-21 | 39.01 | 39.83 | 38.75 | 39.75 | 39.56 | qfq | 2,426,839 | 95,798,569 | 1.53% |
| 2026-01-20 | 39.60 | 39.89 | 38.48 | 39.15 | 38.97 | qfq | 2,823,806 | 109,875,811 | -1.11% |
| 2026-01-19 | 39.58 | 40.18 | 39.00 | 39.59 | 39.40 | qfq | 3,138,199 | 124,081,414 | 0.03% |
| 2026-01-16 | 38.96 | 40.25 | 38.96 | 39.58 | 39.39 | qfq | 4,503,793 | 178,066,131 | 2.46% |
| 2026-01-15 | 38.39 | 38.99 | 38.20 | 38.63 | 38.45 | qfq | 2,364,091 | 91,191,469 | -0.49% |
| 2026-01-14 | 38.43 | 39.38 | 38.29 | 38.82 | 38.64 | qfq | 4,912,199 | 190,562,524 | -0.69% |
| 2026-01-13 | 38.61 | 40.59 | 37.84 | 39.09 | 38.91 | qfq | 6,702,201 | 263,301,149 | 1.37% |
| 2026-01-12 | 38.33 | 38.69 | 37.60 | 38.56 | 38.38 | qfq | 3,643,427 | 139,361,025 | 0.92% |
| 2026-01-09 | 37.90 | 38.27 | 37.57 | 38.21 | 38.03 | qfq | 3,852,367 | 146,170,996 | -0.18% |
| 2026-01-08 | 37.15 | 38.38 | 37.03 | 38.28 | 38.10 | qfq | 5,754,863 | 218,814,891 | 2.35% |
| 2026-01-07 | 35.72 | 38.11 | 35.55 | 37.40 | 37.22 | qfq | 6,463,720 | 241,600,045 | 4.73% |
| 2026-01-06 | 35.68 | 36.08 | 35.48 | 35.71 | 35.54 | qfq | 2,579,252 | 92,248,765 | 0.20% |
| 2026-01-05 | 35.27 | 35.87 | 35.07 | 35.64 | 35.47 | qfq | 1,956,657 | 69,595,267 | 1.37% |
| 2025-12-31 | 35.52 | 35.82 | 35.07 | 35.16 | 34.99 | qfq | 2,215,424 | 78,228,883 | -1.24% |
| 2025-12-30 | 36.21 | 36.57 | 35.50 | 35.60 | 35.43 | qfq | 3,336,300 | 119,519,600 | -3.13% |
| 2025-12-29 | 36.78 | 37.20 | 36.10 | 36.75 | 36.58 | qfq | 2,688,151 | 98,239,276 | -0.57% |
| 2025-12-26 | 37.25 | 37.99 | 36.56 | 36.96 | 36.79 | qfq | 3,988,203 | 148,397,115 | -0.48% |
| 2025-12-25 | 37.83 | 37.90 | 36.86 | 37.14 | 36.96 | qfq | 4,249,367 | 158,131,931 | -2.19% |
| 2025-12-24 | 37.04 | 38.85 | 37.04 | 37.97 | 37.79 | qfq | 6,771,144 | 256,550,092 | 4.57% |
| 2025-12-23 | 36.50 | 36.73 | 35.80 | 36.31 | 36.14 | qfq | 3,148,367 | 114,086,582 | -0.74% |
| 2025-12-22 | 37.03 | 37.67 | 36.43 | 36.58 | 36.41 | qfq | 4,545,502 | 167,799,421 | -0.89% |
| 2025-12-19 | 36.30 | 36.91 | 35.82 | 36.91 | 36.74 | qfq | 4,648,140 | 169,362,928 | 2.24% |
| 2025-12-18 | 36.51 | 36.74 | 35.91 | 36.10 | 35.93 | qfq | 4,810,166 | 174,485,197 | -2.88% |
| 2025-12-17 | 35.67 | 37.28 | 34.70 | 37.17 | 36.99 | qfq | 7,432,391 | 270,368,133 | 4.56% |
| 2025-12-16 | 35.21 | 36.37 | 35.21 | 35.55 | 35.38 | qfq | 4,210,400 | 150,575,424 | -1.06% |
| 2025-12-15 | 34.37 | 36.48 | 34.02 | 35.93 | 35.76 | qfq | 5,334,598 | 190,238,319 | 4.54% |
| 2025-12-12 | 34.24 | 34.70 | 33.90 | 34.37 | 34.21 | qfq | 2,159,860 | 74,220,425 | 0.79% |
| 2025-12-11 | 34.97 | 35.28 | 34.00 | 34.10 | 33.94 | qfq | 2,660,830 | 91,623,802 | -2.43% |
| 2025-12-10 | 35.42 | 36.20 | 34.62 | 34.95 | 34.79 | qfq | 3,523,821 | 123,593,498 | -2.51% |
| 2025-12-09 | 35.33 | 36.50 | 34.96 | 35.85 | 35.68 | qfq | 5,106,500 | 183,453,167 | 1.47% |
| 2025-12-08 | 35.75 | 36.36 | 34.91 | 35.33 | 35.16 | qfq | 5,024,589 | 177,576,735 | 0.00% |
| 2025-12-05 | 34.56 | 35.80 | 34.05 | 35.33 | 35.16 | qfq | 4,637,911 | 162,987,237 | 4.22% |
| 2025-12-04 | 35.00 | 35.32 | 33.71 | 33.90 | 33.74 | qfq | 4,389,763 | 149,944,757 | -4.07% |
| 2025-12-03 | 35.91 | 38.21 | 34.79 | 35.34 | 35.17 | qfq | 5,410,177 | 193,796,672 | -1.45% |
| 2025-12-02 | 36.59 | 37.30 | 35.64 | 35.86 | 35.69 | qfq | 5,208,810 | 187,741,473 | -2.26% |
| 2025-12-01 | 36.08 | 38.38 | 35.94 | 36.69 | 36.52 | qfq | 8,375,316 | 310,318,145 | 3.32% |
| 2025-11-28 | 34.83 | 35.90 | 34.45 | 35.51 | 35.34 | qfq | 5,082,347 | 178,995,613 | 1.75% |
| 2025-11-27 | 35.27 | 35.88 | 34.75 | 34.90 | 34.74 | qfq | 7,213,081 | 253,284,049 | -4.12% |
| 2025-11-26 | 38.38 | 38.88 | 36.32 | 36.40 | 36.23 | qfq | 9,552,963 | 355,204,869 | -8.86% |
| 2025-11-25 | 37.60 | 40.75 | 36.46 | 39.94 | 39.75 | qfq | 13,576,435 | 523,137,258 | 6.96% |
| 2025-11-24 | 37.65 | 38.25 | 35.90 | 37.34 | 37.16 | qfq | 10,327,739 | 381,373,062 | -0.80% |
| 2025-11-21 | 39.00 | 40.80 | 37.56 | 37.64 | 37.46 | qfq | 15,515,244 | 603,585,996 | -8.24% |
| 2025-11-20 | 34.18 | 41.02 | 34.02 | 41.02 | 40.83 | qfq | 11,633,596 | 461,631,054 | 20.01% |
| 2025-11-19 | 32.50 | 34.90 | 32.49 | 34.18 | 34.02 | qfq | 5,895,522 | 200,357,678 | 5.07% |
| 2025-11-18 | 33.21 | 33.22 | 32.30 | 32.53 | 32.38 | qfq | 1,675,512 | 54,697,715 | -2.08% |
| 2025-11-17 | 32.90 | 33.61 | 32.90 | 33.22 | 33.06 | qfq | 1,765,284 | 58,633,908 | 0.51% |
| 2025-11-14 | 33.00 | 33.45 | 32.75 | 33.05 | 32.89 | qfq | 1,937,600 | 64,077,872 | -0.54% |
| 2025-11-13 | 32.39 | 33.58 | 32.39 | 33.23 | 33.07 | qfq | 2,642,900 | 87,767,458 | 2.47% |
| 2025-11-12 | 32.80 | 32.84 | 32.14 | 32.43 | 32.28 | qfq | 1,630,800 | 52,825,828 | -0.70% |
| 2025-11-11 | 32.62 | 32.97 | 32.61 | 32.66 | 32.51 | qfq | 1,484,595 | 48,586,472 | -0.24% |
| 2025-11-10 | 32.50 | 32.90 | 32.19 | 32.74 | 32.59 | qfq | 2,250,395 | 73,262,622 | 0.74% |
| 2025-11-07 | 32.49 | 32.65 | 32.11 | 32.50 | 32.35 | qfq | 2,942,200 | 95,295,019 | 0.03% |
| 2025-11-06 | 30.81 | 33.06 | 30.67 | 32.49 | 32.34 | qfq | 5,188,637 | 167,863,070 | 5.97% |
| 2025-11-05 | 30.66 | 30.99 | 30.53 | 30.66 | 30.52 | qfq | 783,805 | 24,075,731 | -0.45% |
| 2025-11-04 | 31.31 | 31.64 | 30.63 | 30.80 | 30.65 | qfq | 1,295,800 | 40,371,479 | -1.06% |
| 2025-11-03 | 30.94 | 31.18 | 30.50 | 31.13 | 30.98 | qfq | 893,000 | 27,565,485 | 1.07% |
| 2025-10-31 | 30.55 | 31.09 | 30.55 | 30.80 | 30.65 | qfq | 966,600 | 29,868,535 | 0.52% |
| 2025-10-30 | 31.36 | 31.36 | 30.57 | 30.64 | 30.50 | qfq | 951,215 | 29,335,118 | -1.35% |
| 2025-10-29 | 31.03 | 31.33 | 30.83 | 31.06 | 30.91 | qfq | 1,100,600 | 34,165,199 | -0.61% |
| 2025-10-28 | 31.44 | 31.50 | 30.92 | 31.25 | 31.10 | qfq | 1,491,323 | 46,517,251 | -1.54% |
| 2025-10-27 | 31.00 | 31.75 | 31.00 | 31.74 | 31.59 | qfq | 1,667,086 | 52,521,129 | 1.60% |
| 2025-10-24 | 31.14 | 31.35 | 30.91 | 31.24 | 31.09 | qfq | 995,000 | 31,014,327 | 0.94% |
| 2025-10-23 | 31.39 | 31.39 | 30.70 | 30.95 | 30.80 | qfq | 1,387,900 | 42,887,308 | -1.12% |
| 2025-10-22 | 30.70 | 31.60 | 30.51 | 31.30 | 31.15 | qfq | 2,128,900 | 66,386,318 | 1.72% |
| 2025-10-21 | 30.52 | 31.04 | 30.38 | 30.77 | 30.62 | qfq | 1,044,600 | 32,092,843 | 0.75% |
| 2025-10-20 | 30.41 | 30.79 | 30.33 | 30.54 | 30.40 | qfq | 1,296,200 | 39,590,391 | 1.56% |
| 2025-10-17 | 30.70 | 31.69 | 30.05 | 30.07 | 29.93 | qfq | 1,792,800 | 55,025,280 | -2.97% |
| 2025-10-16 | 31.58 | 31.64 | 30.74 | 30.99 | 30.84 | qfq | 1,563,400 | 48,567,077 | -1.31% |
| 2025-10-15 | 31.82 | 32.18 | 31.28 | 31.40 | 31.25 | qfq | 2,151,600 | 67,715,164 | -1.35% |
| 2025-10-14 | 32.35 | 32.55 | 31.60 | 31.83 | 31.68 | qfq | 3,507,621 | 112,463,308 | -2.33% |
| 2025-10-13 | 30.90 | 32.78 | 30.48 | 32.59 | 32.44 | qfq | 5,291,185 | 171,206,062 | 3.92% |
| 2025-10-10 | 31.20 | 31.76 | 30.80 | 31.36 | 31.21 | qfq | 2,371,900 | 74,507,748 | 1.98% |
| 2025-10-09 | 30.26 | 31.08 | 30.00 | 30.75 | 30.61 | qfq | 1,734,000 | 53,324,579 | 2.71% |
| 2025-09-30 | 29.95 | 30.10 | 29.75 | 29.94 | 29.80 | qfq | 801,478 | 24,000,258 | 0.64% |
| 2025-09-29 | 29.64 | 30.10 | 29.08 | 29.75 | 29.61 | qfq | 823,600 | 24,475,277 | 0.85% |
| 2025-09-26 | 29.65 | 30.15 | 29.50 | 29.50 | 29.36 | qfq | 1,101,889 | 32,906,378 | -1.01% |
| 2025-09-25 | 29.99 | 30.35 | 29.70 | 29.80 | 29.66 | qfq | 993,300 | 29,800,229 | -1.16% |
| 2025-09-24 | 29.30 | 30.19 | 29.30 | 30.15 | 30.01 | qfq | 1,203,100 | 35,968,190 | 2.31% |
| 2025-09-23 | 29.90 | 30.07 | 28.65 | 29.47 | 29.33 | qfq | 1,559,600 | 45,576,678 | -1.96% |
| 2025-09-22 | 30.22 | 30.62 | 29.85 | 30.06 | 29.92 | qfq | 859,600 | 25,808,980 | -0.40% |
| 2025-09-19 | 30.09 | 30.61 | 29.87 | 30.18 | 30.04 | qfq | 1,386,465 | 41,734,389 | 0.50% |
| 2025-09-18 | 30.98 | 30.98 | 29.80 | 30.03 | 29.89 | qfq | 1,653,463 | 50,134,484 | -2.66% |
| 2025-09-17 | 30.41 | 31.16 | 30.41 | 30.85 | 30.70 | qfq | 1,144,500 | 35,252,365 | 0.78% |
| 2025-09-16 | 30.34 | 30.65 | 30.06 | 30.61 | 30.47 | qfq | 1,021,400 | 31,039,207 | 0.43% |
| 2025-09-15 | 30.71 | 30.97 | 30.30 | 30.48 | 30.34 | qfq | 1,023,400 | 31,207,573 | -1.20% |
| 2025-09-12 | 31.18 | 31.30 | 30.80 | 30.85 | 30.70 | qfq | 1,113,684 | 34,498,236 | -1.15% |
| 2025-09-11 | 30.88 | 31.24 | 30.42 | 31.21 | 31.06 | qfq | 1,188,210 | 36,604,048 | 0.68% |
| 2025-09-10 | 31.13 | 31.34 | 30.77 | 31.00 | 30.85 | qfq | 889,050 | 27,595,711 | -0.42% |
| 2025-09-09 | 31.31 | 32.00 | 31.05 | 31.13 | 30.98 | qfq | 1,942,127 | 61,302,723 | -0.57% |
| 2025-09-08 | 30.68 | 31.57 | 30.68 | 31.31 | 31.16 | qfq | 1,253,563 | 39,115,039 | 0.90% |
| 2025-09-05 | 30.39 | 31.09 | 30.37 | 31.03 | 30.88 | qfq | 1,314,119 | 40,390,474 | 1.64% |
| 2025-09-04 | 30.27 | 30.78 | 29.99 | 30.53 | 30.39 | qfq | 1,241,300 | 37,758,723 | 1.03% |
| 2025-09-03 | 30.56 | 30.76 | 30.01 | 30.22 | 30.08 | qfq | 1,235,427 | 37,420,970 | -1.11% |
| 2025-09-02 | 31.23 | 31.56 | 30.08 | 30.56 | 30.42 | qfq | 2,094,009 | 63,926,805 | -2.64% |
| 2025-09-01 | 31.39 | 31.84 | 30.79 | 31.39 | 31.24 | qfq | 2,059,502 | 64,600,539 | -0.19% |
| 2025-08-29 | 31.59 | 32.48 | 31.21 | 31.45 | 31.30 | qfq | 3,175,302 | 101,400,397 | 1.62% |
| 2025-08-28 | 31.12 | 31.55 | 29.98 | 30.95 | 30.80 | qfq | 2,352,589 | 72,413,030 | -0.48% |
| 2025-08-27 | 32.39 | 32.39 | 31.05 | 31.10 | 30.95 | qfq | 3,222,394 | 102,298,241 | -4.57% |
| 2025-08-26 | 31.52 | 32.98 | 31.34 | 32.59 | 32.44 | qfq | 4,523,449 | 145,627,900 | 3.33% |
| 2025-08-25 | 31.48 | 31.82 | 31.31 | 31.54 | 31.39 | qfq | 2,703,670 | 85,323,579 | 0.54% |
| 2025-08-22 | 31.97 | 32.28 | 31.00 | 31.37 | 31.22 | qfq | 4,237,100 | 133,191,113 | -1.78% |
| 2025-08-21 | 33.78 | 33.78 | 31.91 | 31.94 | 31.79 | qfq | 4,667,613 | 153,138,829 | -5.45% |
| 2025-08-20 | 32.75 | 33.98 | 32.75 | 33.78 | 33.62 | qfq | 3,782,048 | 126,717,818 | 2.55% |
| 2025-08-19 | 33.37 | 33.51 | 32.85 | 32.94 | 32.78 | qfq | 2,465,300 | 81,688,075 | -1.70% |
| 2025-08-18 | 33.35 | 34.40 | 33.10 | 33.51 | 33.35 | qfq | 3,166,902 | 106,275,177 | 0.63% |
| 2025-08-15 | 32.81 | 33.35 | 32.68 | 33.30 | 33.14 | qfq | 2,362,100 | 78,110,115 | 1.46% |
| 2025-08-14 | 33.88 | 35.28 | 32.82 | 32.82 | 32.67 | qfq | 4,765,198 | 162,156,775 | -3.01% |
| 2025-08-13 | 33.86 | 34.21 | 33.54 | 33.84 | 33.68 | qfq | 2,274,500 | 76,894,683 | 0.12% |
| 2025-08-12 | 34.10 | 34.17 | 33.58 | 33.80 | 33.64 | qfq | 2,735,698 | 92,663,863 | -1.63% |
| 2025-08-11 | 33.21 | 34.50 | 33.09 | 34.36 | 34.20 | qfq | 3,782,614 | 128,252,451 | 4.03% |
| 2025-08-08 | 33.76 | 33.93 | 32.73 | 33.03 | 32.87 | qfq | 2,415,800 | 80,052,802 | -2.22% |
| 2025-08-07 | 34.22 | 34.28 | 33.35 | 33.78 | 33.62 | qfq | 3,391,706 | 114,481,333 | -1.05% |
| 2025-08-06 | 33.00 | 34.54 | 32.88 | 34.14 | 33.98 | qfq | 4,914,949 | 166,200,661 | 3.45% |
| 2025-08-05 | 32.88 | 33.33 | 32.68 | 33.00 | 32.84 | qfq | 1,914,900 | 63,111,316 | 0.09% |
| 2025-08-04 | 32.33 | 32.97 | 31.85 | 32.97 | 32.81 | qfq | 1,709,100 | 55,650,785 | 1.10% |
| 2025-08-01 | 32.40 | 33.37 | 32.15 | 32.61 | 32.46 | qfq | 2,699,900 | 88,700,425 | 1.24% |
| 2025-07-31 | 32.64 | 32.78 | 32.08 | 32.21 | 32.06 | qfq | 2,126,200 | 68,973,892 | -1.14% |
| 2025-07-30 | 32.87 | 33.16 | 31.96 | 32.58 | 32.43 | qfq | 2,752,008 | 89,370,749 | -0.76% |
| 2025-07-29 | 33.43 | 33.49 | 32.50 | 32.83 | 32.68 | qfq | 2,737,406 | 89,854,378 | -1.68% |
| 2025-07-28 | 33.00 | 33.57 | 32.69 | 33.39 | 33.23 | qfq | 3,155,208 | 104,909,946 | 1.37% |
| 2025-07-25 | 32.49 | 33.48 | 32.49 | 32.94 | 32.78 | qfq | 3,626,150 | 119,768,702 | 1.04% |
| 2025-07-24 | 31.42 | 32.83 | 31.40 | 32.60 | 32.45 | qfq | 3,922,630 | 126,844,425 | 3.49% |
| 2025-07-23 | 32.31 | 32.48 | 31.42 | 31.50 | 31.35 | qfq | 2,722,030 | 86,351,896 | -2.51% |
| 2025-07-22 | 32.18 | 32.88 | 32.01 | 32.31 | 32.16 | qfq | 3,184,900 | 103,531,320 | 0.40% |
| 2025-07-21 | 32.00 | 32.88 | 31.89 | 32.18 | 32.03 | qfq | 3,296,800 | 106,774,182 | 0.22% |
| 2025-07-18 | 31.34 | 32.37 | 31.25 | 32.11 | 31.96 | qfq | 3,078,600 | 98,068,544 | 2.65% |
| 2025-07-17 | 31.65 | 31.85 | 30.82 | 31.28 | 31.13 | qfq | 2,871,439 | 89,783,396 | -1.64% |
| 2025-07-16 | 32.13 | 32.93 | 31.61 | 31.80 | 31.65 | qfq | 2,092,902 | 66,857,714 | -1.91% |
| 2025-07-15 | 31.66 | 32.66 | 31.53 | 32.42 | 32.27 | qfq | 3,244,202 | 104,515,196 | 2.01% |
| 2025-07-14 | 31.61 | 32.07 | 31.47 | 31.78 | 31.63 | qfq | 1,406,300 | 44,739,111 | 0.38% |
| 2025-07-11 | 32.32 | 32.49 | 31.45 | 31.66 | 31.51 | qfq | 2,734,000 | 87,024,346 | -0.81% |
| 2025-07-10 | 30.86 | 32.11 | 30.39 | 31.92 | 31.77 | qfq | 4,575,040 | 144,137,180 | 3.43% |
| 2025-07-09 | 31.43 | 31.88 | 30.73 | 30.86 | 30.71 | qfq | 2,183,300 | 68,375,304 | -1.66% |
| 2025-07-08 | 31.38 | 31.76 | 31.12 | 31.38 | 31.23 | qfq | 2,149,600 | 67,362,916 | -0.22% |
| 2025-07-07 | 30.99 | 31.59 | 30.36 | 31.45 | 31.30 | qfq | 2,787,800 | 86,266,404 | 1.32% |
| 2025-07-04 | 32.08 | 32.97 | 30.90 | 31.04 | 30.89 | qfq | 3,058,200 | 98,085,040 | -3.45% |
| 2025-07-03 | 32.01 | 32.63 | 31.79 | 32.15 | 32.00 | qfq | 2,520,102 | 81,232,090 | 0.53% |
| 2025-07-02 | 33.13 | 33.13 | 31.71 | 31.98 | 31.83 | qfq | 3,247,600 | 104,769,758 | -3.53% |
| 2025-07-01 | 33.20 | 33.85 | 32.60 | 33.15 | 32.99 | qfq | 3,606,308 | 119,322,000 | -0.30% |
| 2025-06-30 | 32.53 | 33.29 | 32.22 | 33.25 | 33.09 | qfq | 4,064,188 | 133,560,386 | 2.12% |
| 2025-06-27 | 32.55 | 33.50 | 32.31 | 32.56 | 32.41 | qfq | 4,541,741 | 148,940,787 | -0.55% |
| 2025-06-26 | 31.58 | 33.60 | 31.47 | 32.74 | 32.59 | qfq | 6,413,934 | 208,486,479 | 2.70% |
| 2025-06-25 | 31.94 | 31.94 | 31.06 | 31.88 | 31.73 | qfq | 4,033,268 | 126,718,995 | 0.31% |
| 2025-06-24 | 31.00 | 32.05 | 30.70 | 31.78 | 31.63 | qfq | 6,220,232 | 195,173,075 | -2.22% |
| 2025-06-23 | 31.00 | 32.85 | 31.00 | 32.50 | 32.35 | qfq | 6,558,308 | 211,207,869 | 4.17% |
| 2025-06-20 | 30.92 | 31.84 | 30.51 | 31.20 | 31.05 | qfq | 5,128,500 | 159,755,265 | -0.95% |
| 2025-06-19 | 32.62 | 33.05 | 31.00 | 31.50 | 31.35 | qfq | 7,700,043 | 244,319,645 | -6.25% |
| 2025-06-18 | 30.56 | 34.52 | 30.18 | 33.60 | 33.18 | qfq | 10,889,518 | 357,961,812 | 9.16% |
| 2025-06-17 | 31.08 | 31.83 | 30.63 | 30.78 | 30.40 | qfq | 3,876,123 | 120,526,460 | -2.50% |
| 2025-06-16 | 31.46 | 32.20 | 30.27 | 31.57 | 31.18 | qfq | 5,409,441 | 168,852,350 | -1.41% |
| 2025-06-13 | 31.37 | 33.33 | 30.79 | 32.02 | 31.62 | qfq | 9,105,116 | 293,008,427 | 3.86% |
| 2025-06-12 | 30.52 | 30.97 | 30.20 | 30.83 | 30.45 | qfq | 2,273,500 | 69,859,495 | 0.98% |
| 2025-06-11 | 31.00 | 31.20 | 30.34 | 30.53 | 30.15 | qfq | 3,041,954 | 93,430,577 | -1.90% |
| 2025-06-10 | 30.61 | 31.69 | 30.60 | 31.12 | 30.73 | qfq | 4,870,854 | 151,546,208 | 1.04% |
| 2025-06-09 | 30.10 | 31.17 | 30.10 | 30.80 | 30.42 | qfq | 3,489,600 | 107,214,268 | 2.33% |
| 2025-06-06 | 30.10 | 30.43 | 29.85 | 30.10 | 29.73 | qfq | 2,528,000 | 76,174,281 | -0.43% |
| 2025-06-05 | 30.43 | 30.56 | 29.60 | 30.23 | 29.86 | qfq | 4,159,800 | 125,095,900 | -0.82% |
| 2025-06-04 | 28.97 | 30.97 | 28.89 | 30.48 | 30.10 | qfq | 5,848,100 | 177,029,237 | 5.72% |
| 2025-06-03 | 28.60 | 29.51 | 28.57 | 28.83 | 28.47 | qfq | 1,876,100 | 54,323,862 | 1.30% |
| 2025-05-30 | 29.95 | 29.95 | 28.40 | 28.46 | 28.11 | qfq | 3,504,019 | 101,507,213 | -5.89% |
| 2025-05-29 | 29.95 | 30.32 | 29.43 | 30.24 | 29.87 | qfq | 2,972,201 | 88,956,539 | 0.80% |
| 2025-05-28 | 30.55 | 30.57 | 29.58 | 30.00 | 29.63 | qfq | 4,413,070 | 132,347,506 | -3.01% |
| 2025-05-27 | 30.28 | 31.66 | 29.10 | 30.93 | 30.55 | qfq | 7,671,500 | 233,049,730 | 2.18% |
| 2025-05-26 | 29.17 | 30.90 | 29.00 | 30.27 | 29.89 | qfq | 5,533,400 | 165,957,222 | 4.74% |
| 2025-05-23 | 28.85 | 29.67 | 28.85 | 28.90 | 28.54 | qfq | 2,521,000 | 73,779,362 | -0.62% |
| 2025-05-22 | 29.00 | 29.37 | 28.67 | 29.08 | 28.72 | qfq | 2,571,400 | 74,634,629 | -0.48% |
| 2025-05-21 | 29.60 | 29.83 | 29.01 | 29.22 | 28.86 | qfq | 3,271,580 | 96,085,147 | -2.18% |
| 2025-05-20 | 29.90 | 30.49 | 29.46 | 29.87 | 29.50 | qfq | 3,463,630 | 103,691,410 | -0.07% |
| 2025-05-19 | 30.55 | 30.59 | 29.46 | 29.89 | 29.52 | qfq | 5,926,354 | 177,024,642 | -2.86% |
| 2025-05-16 | 30.89 | 32.88 | 30.60 | 30.77 | 30.39 | qfq | 7,599,781 | 241,586,300 | -0.39% |
| 2025-05-15 | 31.01 | 31.75 | 30.55 | 30.89 | 30.51 | qfq | 5,346,723 | 165,959,807 | -1.87% |
| 2025-05-14 | 29.82 | 32.28 | 29.60 | 31.48 | 31.09 | qfq | 9,853,158 | 305,753,681 | 8.25% |
| 2025-05-13 | 29.55 | 29.59 | 28.90 | 29.08 | 28.72 | qfq | 3,685,710 | 107,586,036 | -2.68% |
| 2025-05-12 | 29.10 | 30.30 | 28.48 | 29.88 | 29.51 | qfq | 6,392,640 | 188,930,613 | 3.18% |
| 2025-05-09 | 28.45 | 29.35 | 27.79 | 28.96 | 28.60 | qfq | 5,069,404 | 145,165,834 | 1.26% |
| 2025-05-08 | 28.42 | 28.70 | 28.05 | 28.60 | 28.25 | qfq | 3,266,404 | 92,928,908 | 0.78% |
| 2025-05-07 | 27.94 | 28.95 | 27.94 | 28.38 | 28.03 | qfq | 4,684,649 | 132,671,283 | 1.76% |
| 2025-05-06 | 26.43 | 29.25 | 26.27 | 27.89 | 27.54 | qfq | 6,114,706 | 169,433,650 | 7.31% |
| 2025-04-30 | 26.89 | 26.90 | 25.90 | 25.99 | 25.67 | qfq | 2,643,339 | 69,063,898 | -2.73% |
| 2025-04-29 | 25.68 | 27.42 | 25.58 | 26.72 | 26.39 | qfq | 5,030,218 | 134,311,283 | 3.01% |
| 2025-04-28 | 26.99 | 27.30 | 25.57 | 25.94 | 25.62 | qfq | 4,576,139 | 118,778,946 | -3.32% |
| 2025-04-25 | 28.35 | 28.35 | 26.70 | 26.83 | 26.50 | qfq | 3,978,000 | 110,060,126 | -5.33% |
| 2025-04-24 | 28.25 | 28.84 | 27.86 | 28.34 | 27.99 | qfq | 4,015,179 | 113,562,084 | -0.70% |
| 2025-04-23 | 29.50 | 29.50 | 28.30 | 28.54 | 28.19 | qfq | 5,609,100 | 161,444,486 | -3.61% |
| 2025-04-22 | 28.62 | 30.88 | 27.30 | 29.61 | 29.24 | qfq | 9,119,579 | 265,105,854 | 4.78% |
| 2025-04-21 | 28.38 | 29.37 | 28.15 | 28.26 | 27.91 | qfq | 4,327,636 | 123,361,797 | -1.05% |
| 2025-04-18 | 29.98 | 30.29 | 28.48 | 28.56 | 28.21 | qfq | 6,348,600 | 185,065,738 | -3.51% |
| 2025-04-17 | 27.32 | 31.88 | 27.17 | 29.60 | 29.23 | qfq | 10,930,916 | 325,348,927 | 8.35% |
| 2025-04-16 | 28.00 | 28.79 | 27.04 | 27.32 | 26.98 | qfq | 3,203,666 | 88,788,771 | -3.39% |
| 2025-04-15 | 28.65 | 28.88 | 28.08 | 28.28 | 27.93 | qfq | 4,027,820 | 114,334,733 | -2.48% |
| 2025-04-14 | 28.34 | 29.33 | 27.68 | 29.00 | 28.64 | qfq | 5,766,620 | 163,998,803 | 4.32% |
| 2025-04-11 | 27.97 | 28.49 | 27.50 | 27.80 | 27.46 | qfq | 5,510,137 | 154,390,544 | -3.51% |
| 2025-04-10 | 27.90 | 29.25 | 27.77 | 28.81 | 28.45 | qfq | 9,325,734 | 267,432,286 | 2.97% |
| 2025-04-09 | 27.40 | 28.28 | 24.80 | 27.98 | 27.63 | qfq | 8,348,934 | 226,257,613 | -1.06% |
| 2025-04-08 | 26.00 | 28.53 | 26.00 | 28.28 | 27.93 | qfq | 9,638,791 | 263,010,934 | 8.81% |
| 2025-04-07 | 25.41 | 27.00 | 23.88 | 25.99 | 25.67 | qfq | 7,021,981 | 179,796,327 | -2.11% |
| 2025-04-03 | 26.52 | 27.28 | 26.15 | 26.55 | 26.22 | qfq | 2,863,286 | 75,921,203 | -1.15% |
| 2025-04-02 | 26.89 | 27.16 | 26.38 | 26.86 | 26.53 | qfq | 3,701,100 | 99,370,774 | -0.85% |
| 2025-04-01 | 25.21 | 27.67 | 25.21 | 27.09 | 26.75 | qfq | 6,582,785 | 175,461,767 | 8.49% |
| 2025-03-31 | 25.09 | 25.32 | 24.40 | 24.97 | 24.66 | qfq | 3,150,939 | 77,944,194 | -1.46% |
| 2025-03-28 | 27.16 | 27.16 | 25.25 | 25.34 | 25.03 | qfq | 6,429,593 | 166,812,704 | -8.02% |
| 2025-03-27 | 26.17 | 27.86 | 25.92 | 27.55 | 27.21 | qfq | 8,131,202 | 220,206,491 | 4.47% |
| 2025-03-26 | 26.65 | 27.35 | 25.68 | 26.37 | 26.04 | qfq | 8,391,724 | 223,906,615 | 0.92% |
| 2025-03-25 | 24.20 | 26.66 | 24.11 | 26.13 | 25.81 | qfq | 6,971,878 | 180,039,834 | 7.98% |
| 2025-03-24 | 24.61 | 24.75 | 23.70 | 24.20 | 23.90 | qfq | 1,102,000 | 26,629,658 | -2.02% |
| 2025-03-21 | 25.03 | 25.03 | 24.47 | 24.70 | 24.39 | qfq | 928,600 | 22,939,282 | -1.20% |
| 2025-03-20 | 24.89 | 25.21 | 24.73 | 25.00 | 24.69 | qfq | 837,698 | 20,915,433 | 0.04% |
| 2025-03-19 | 25.18 | 25.19 | 24.84 | 24.99 | 24.68 | qfq | 677,700 | 16,945,660 | -0.75% |
| 2025-03-18 | 25.00 | 25.18 | 24.89 | 25.18 | 24.87 | qfq | 1,110,900 | 27,821,216 | 0.80% |
| 2025-03-17 | 24.80 | 25.02 | 24.70 | 24.98 | 24.67 | qfq | 1,002,300 | 24,943,640 | 0.73% |
| 2025-03-14 | 24.50 | 24.80 | 24.35 | 24.80 | 24.49 | qfq | 904,786 | 22,308,425 | 0.90% |
| 2025-03-13 | 24.84 | 24.84 | 24.28 | 24.58 | 24.28 | qfq | 912,400 | 22,337,801 | -1.05% |
| 2025-03-12 | 24.77 | 25.10 | 24.62 | 24.84 | 24.53 | qfq | 813,600 | 20,136,413 | 0.28% |
| 2025-03-11 | 24.78 | 24.86 | 24.45 | 24.77 | 24.46 | qfq | 985,800 | 24,291,936 | -0.60% |
| 2025-03-10 | 24.69 | 25.21 | 24.36 | 24.92 | 24.61 | qfq | 1,139,200 | 28,353,141 | 0.89% |
| 2025-03-07 | 24.62 | 25.14 | 24.52 | 24.70 | 24.39 | qfq | 1,215,500 | 30,159,976 | 0.32% |
| 2025-03-06 | 24.50 | 24.98 | 24.38 | 24.62 | 24.31 | qfq | 1,413,000 | 34,897,918 | 0.65% |
| 2025-03-05 | 24.55 | 24.78 | 24.16 | 24.46 | 24.16 | qfq | 1,037,700 | 25,276,875 | -0.89% |
| 2025-03-04 | 24.73 | 24.90 | 24.47 | 24.68 | 24.37 | qfq | 987,500 | 24,375,188 | 0.04% |
| 2025-03-03 | 24.36 | 24.94 | 24.36 | 24.67 | 24.36 | qfq | 1,230,043 | 30,415,775 | 1.44% |
| 2025-02-28 | 24.67 | 24.85 | 24.13 | 24.32 | 24.02 | qfq | 1,212,461 | 29,755,943 | -2.05% |
| 2025-02-27 | 24.41 | 24.95 | 24.22 | 24.83 | 24.52 | qfq | 1,679,120 | 41,312,120 | 1.72% |
| 2025-02-26 | 24.24 | 24.84 | 24.18 | 24.41 | 24.11 | qfq | 1,285,563 | 31,455,870 | 0.91% |
| 2025-02-25 | 23.89 | 24.33 | 23.72 | 24.19 | 23.89 | qfq | 1,085,400 | 26,197,801 | 0.71% |
| 2025-02-24 | 23.97 | 24.05 | 23.71 | 24.02 | 23.72 | qfq | 864,429 | 20,662,639 | 0.59% |
| 2025-02-21 | 23.80 | 23.91 | 23.64 | 23.88 | 23.58 | qfq | 933,143 | 22,201,362 | -0.13% |
| 2025-02-20 | 23.50 | 24.00 | 23.39 | 23.91 | 23.61 | qfq | 893,700 | 21,207,072 | 1.92% |
| 2025-02-19 | 23.06 | 23.50 | 22.94 | 23.46 | 23.17 | qfq | 610,400 | 14,260,677 | 1.73% |
| 2025-02-18 | 23.76 | 23.77 | 22.94 | 23.06 | 22.77 | qfq | 777,272 | 18,160,074 | -2.82% |
| 2025-02-17 | 23.57 | 23.87 | 23.48 | 23.73 | 23.44 | qfq | 767,300 | 18,191,814 | 0.21% |
| 2025-02-14 | 23.44 | 23.88 | 23.44 | 23.68 | 23.39 | qfq | 636,600 | 15,067,296 | 0.59% |
| 2025-02-13 | 24.07 | 24.10 | 23.54 | 23.54 | 23.25 | qfq | 908,570 | 21,567,197 | -1.88% |
| 2025-02-12 | 23.71 | 24.05 | 23.71 | 23.99 | 23.69 | qfq | 928,200 | 22,217,920 | 0.25% |
| 2025-02-11 | 24.06 | 24.10 | 23.72 | 23.93 | 23.63 | qfq | 596,700 | 14,255,228 | -0.37% |
| 2025-02-10 | 23.94 | 24.02 | 23.59 | 24.02 | 23.72 | qfq | 679,900 | 16,205,081 | 1.14% |
| 2025-02-07 | 23.71 | 24.05 | 23.55 | 23.75 | 23.46 | qfq | 1,024,400 | 24,449,809 | 0.21% |
| 2025-02-06 | 23.44 | 23.70 | 23.16 | 23.70 | 23.41 | qfq | 706,600 | 16,629,261 | 1.46% |
| 2025-02-05 | 23.21 | 23.45 | 23.20 | 23.36 | 23.07 | qfq | 525,641 | 12,270,043 | 0.82% |
| 2025-01-27 | 23.22 | 23.50 | 23.08 | 23.17 | 22.88 | qfq | 592,600 | 13,815,162 | 0.13% |
| 2025-01-24 | 23.02 | 23.28 | 23.00 | 23.14 | 22.85 | qfq | 635,100 | 14,700,077 | 0.17% |
| 2025-01-23 | 23.40 | 23.62 | 23.10 | 23.10 | 22.81 | qfq | 730,800 | 17,075,374 | -0.43% |
| 2025-01-22 | 23.40 | 23.40 | 23.10 | 23.20 | 22.91 | qfq | 548,800 | 12,738,653 | -0.98% |
| 2025-01-21 | 23.42 | 23.53 | 23.08 | 23.43 | 23.14 | qfq | 627,500 | 14,617,727 | 0.04% |
| 2025-01-20 | 23.29 | 23.83 | 23.17 | 23.42 | 23.13 | qfq | 980,000 | 22,975,084 | 0.21% |
| 2025-01-17 | 23.02 | 23.49 | 22.85 | 23.37 | 23.08 | qfq | 663,000 | 15,332,660 | 1.83% |
| 2025-01-16 | 23.14 | 23.51 | 22.81 | 22.95 | 22.67 | qfq | 816,900 | 18,860,495 | -0.82% |
| 2025-01-15 | 23.10 | 23.30 | 22.80 | 23.14 | 22.85 | qfq | 1,011,400 | 23,378,805 | 0.43% |
| 2025-01-14 | 22.21 | 23.15 | 22.21 | 23.04 | 22.75 | qfq | 1,117,318 | 25,445,276 | 3.32% |
| 2025-01-13 | 22.19 | 23.04 | 22.06 | 22.30 | 22.02 | qfq | 944,157 | 21,146,685 | 1.50% |
| 2025-01-10 | 22.52 | 22.70 | 21.96 | 21.97 | 21.70 | qfq | 618,800 | 13,793,810 | -2.49% |
| 2025-01-09 | 22.54 | 22.85 | 22.28 | 22.53 | 22.25 | qfq | 545,800 | 12,335,772 | 0.00% |
| 2025-01-08 | 22.70 | 22.85 | 21.90 | 22.53 | 22.25 | qfq | 650,700 | 14,561,722 | -1.14% |
| 2025-01-07 | 22.33 | 22.80 | 22.14 | 22.79 | 22.51 | qfq | 593,200 | 13,355,523 | 1.88% |
| 2025-01-06 | 22.11 | 22.62 | 21.58 | 22.37 | 22.09 | qfq | 678,100 | 15,068,194 | 1.18% |
| 2025-01-03 | 22.86 | 23.12 | 22.08 | 22.11 | 21.84 | qfq | 982,200 | 22,163,309 | -3.11% |
| 2025-01-02 | 23.58 | 24.00 | 22.68 | 22.82 | 22.54 | qfq | 1,002,510 | 23,321,042 | -2.19% |
| 2024-12-31 | 24.01 | 24.18 | 23.26 | 23.33 | 23.04 | qfq | 918,100 | 21,687,620 | -2.59% |
| 2024-12-30 | 24.21 | 24.21 | 23.62 | 23.95 | 23.65 | qfq | 669,410 | 16,026,846 | -0.79% |
| 2024-12-27 | 24.02 | 24.55 | 23.92 | 24.14 | 23.84 | qfq | 1,021,410 | 24,782,806 | 0.63% |
| 2024-12-26 | 23.94 | 24.23 | 23.78 | 23.99 | 23.69 | qfq | 733,155 | 17,639,516 | 0.46% |
| 2024-12-25 | 24.67 | 24.68 | 23.70 | 23.88 | 23.58 | qfq | 1,379,006 | 33,100,724 | -3.32% |
| 2024-12-24 | 24.72 | 25.00 | 24.34 | 24.70 | 24.39 | qfq | 984,705 | 24,286,771 | 1.15% |
| 2024-12-23 | 25.61 | 25.75 | 24.41 | 24.42 | 24.12 | qfq | 1,483,600 | 37,086,419 | -4.61% |
| 2024-12-20 | 25.10 | 25.82 | 24.91 | 25.60 | 25.28 | qfq | 1,334,500 | 34,128,910 | 1.71% |
| 2024-12-19 | 24.98 | 25.19 | 24.58 | 25.17 | 24.86 | qfq | 946,300 | 23,640,186 | 0.60% |
| 2024-12-18 | 25.04 | 25.30 | 24.53 | 25.02 | 24.71 | qfq | 798,500 | 19,917,538 | 0.48% |
| 2024-12-17 | 25.70 | 25.86 | 24.75 | 24.90 | 24.59 | qfq | 1,403,860 | 35,277,631 | -3.56% |
| 2024-12-16 | 25.61 | 26.31 | 25.58 | 25.82 | 25.50 | qfq | 1,069,000 | 27,679,630 | 0.51% |
| 2024-12-13 | 26.10 | 26.14 | 25.65 | 25.69 | 25.37 | qfq | 1,214,100 | 31,422,115 | -1.76% |
| 2024-12-12 | 26.03 | 26.21 | 25.79 | 26.15 | 25.83 | qfq | 1,479,061 | 38,525,700 | 0.04% |
| 2024-12-11 | 26.33 | 26.38 | 25.87 | 26.14 | 25.82 | qfq | 1,733,100 | 45,154,983 | -0.61% |
| 2024-12-10 | 26.99 | 27.19 | 26.21 | 26.30 | 25.97 | qfq | 2,723,110 | 72,380,150 | -0.19% |
| 2024-12-09 | 26.03 | 27.20 | 25.82 | 26.35 | 26.02 | qfq | 2,727,250 | 72,309,058 | 1.27% |
| 2024-12-06 | 26.20 | 26.68 | 25.83 | 26.02 | 25.70 | qfq | 2,430,413 | 63,564,084 | -0.88% |
| 2024-12-05 | 25.75 | 26.80 | 25.75 | 26.25 | 25.92 | qfq | 3,150,074 | 82,307,443 | 0.77% |
| 2024-12-04 | 26.88 | 27.36 | 25.91 | 26.05 | 25.73 | qfq | 4,951,197 | 131,832,305 | 1.48% |
| 2024-12-03 | 25.78 | 25.83 | 25.42 | 25.67 | 25.35 | qfq | 1,419,198 | 36,396,711 | 0.04% |
| 2024-12-02 | 24.98 | 25.67 | 24.90 | 25.66 | 25.34 | qfq | 2,075,964 | 52,590,556 | 2.80% |
| 2024-11-29 | 24.49 | 25.11 | 24.10 | 24.96 | 24.65 | qfq | 1,618,250 | 40,035,148 | 1.88% |
| 2024-11-28 | 24.70 | 24.89 | 24.39 | 24.50 | 24.20 | qfq | 1,135,052 | 28,008,719 | -0.93% |
| 2024-11-27 | 24.68 | 24.80 | 23.80 | 24.73 | 24.42 | qfq | 1,445,800 | 35,123,384 | 0.57% |
| 2024-11-26 | 25.35 | 25.36 | 24.50 | 24.59 | 24.29 | qfq | 1,355,400 | 33,652,262 | -2.77% |
| 2024-11-25 | 25.25 | 25.62 | 24.76 | 25.29 | 24.98 | qfq | 1,922,000 | 48,281,838 | -0.04% |
| 2024-11-22 | 26.30 | 26.98 | 25.25 | 25.30 | 24.99 | qfq | 3,342,400 | 87,055,433 | -3.98% |
| 2024-11-21 | 25.48 | 27.26 | 25.35 | 26.35 | 26.02 | qfq | 4,543,179 | 120,071,422 | 3.54% |
| 2024-11-20 | 24.92 | 25.78 | 24.69 | 25.45 | 25.13 | qfq | 2,159,692 | 54,934,714 | 2.25% |
| 2024-11-19 | 23.99 | 24.93 | 23.79 | 24.89 | 24.58 | qfq | 1,631,000 | 39,762,114 | 4.14% |
| 2024-11-18 | 24.50 | 24.99 | 23.72 | 23.90 | 23.60 | qfq | 1,697,000 | 41,097,875 | -2.57% |
| 2024-11-15 | 25.26 | 25.38 | 24.51 | 24.53 | 24.23 | qfq | 2,114,200 | 52,887,453 | -2.47% |
| 2024-11-14 | 26.30 | 26.57 | 25.10 | 25.15 | 24.84 | qfq | 3,058,026 | 78,702,036 | -4.70% |
| 2024-11-13 | 26.56 | 27.35 | 25.75 | 26.39 | 26.06 | qfq | 5,018,986 | 132,574,513 | -2.37% |
| 2024-11-12 | 25.36 | 28.67 | 25.35 | 27.03 | 26.70 | qfq | 8,337,767 | 229,192,214 | 6.75% |
| 2024-11-11 | 24.73 | 25.32 | 24.73 | 25.32 | 25.01 | qfq | 1,643,507 | 41,371,496 | 1.97% |
| 2024-11-08 | 25.17 | 25.30 | 24.73 | 24.83 | 24.52 | qfq | 1,572,400 | 39,318,338 | -0.64% |
| 2024-11-07 | 24.51 | 25.03 | 24.40 | 24.99 | 24.68 | qfq | 1,532,400 | 38,081,321 | 1.75% |
| 2024-11-06 | 24.49 | 24.78 | 24.34 | 24.56 | 24.26 | qfq | 1,688,900 | 41,536,107 | 0.61% |
| 2024-11-05 | 24.14 | 24.45 | 23.72 | 24.41 | 24.11 | qfq | 1,566,800 | 38,011,712 | 1.71% |
| 2024-11-04 | 23.35 | 24.04 | 23.35 | 24.00 | 23.70 | qfq | 969,526 | 23,135,871 | 2.17% |
| 2024-11-01 | 24.34 | 24.67 | 23.49 | 23.49 | 23.20 | qfq | 1,666,363 | 39,827,414 | -4.16% |
| 2024-10-31 | 24.40 | 24.76 | 24.37 | 24.51 | 24.21 | qfq | 1,512,100 | 37,114,644 | -0.12% |
| 2024-10-30 | 24.89 | 24.89 | 24.11 | 24.54 | 24.24 | qfq | 1,390,135 | 33,999,054 | 0.82% |
| 2024-10-29 | 25.00 | 25.36 | 24.30 | 24.34 | 24.04 | qfq | 1,528,905 | 37,655,230 | -2.64% |
| 2024-10-28 | 25.40 | 25.40 | 24.76 | 25.00 | 24.69 | qfq | 1,295,333 | 32,345,860 | 0.28% |
| 2024-10-25 | 24.50 | 25.19 | 24.42 | 24.93 | 24.62 | qfq | 1,965,100 | 48,948,043 | 1.76% |
| 2024-10-24 | 25.00 | 25.28 | 24.38 | 24.50 | 24.20 | qfq | 2,320,000 | 57,272,858 | -3.88% |
| 2024-10-23 | 24.66 | 26.49 | 24.42 | 25.49 | 25.17 | qfq | 3,498,763 | 89,138,593 | 3.11% |
| 2024-10-22 | 24.30 | 25.04 | 24.10 | 24.72 | 24.41 | qfq | 2,074,600 | 50,886,938 | 1.73% |
| 2024-10-21 | 24.02 | 24.56 | 23.91 | 24.30 | 24.00 | qfq | 1,945,435 | 47,173,497 | 1.33% |
| 2024-10-18 | 23.27 | 24.25 | 23.18 | 23.98 | 23.68 | qfq | 1,852,705 | 44,149,758 | 2.70% |
| 2024-10-17 | 23.93 | 24.03 | 23.33 | 23.35 | 23.06 | qfq | 959,300 | 22,757,709 | -0.64% |
| 2024-10-16 | 23.23 | 23.79 | 23.08 | 23.50 | 23.21 | qfq | 1,006,523 | 23,675,139 | -0.09% |
| 2024-10-15 | 23.80 | 24.15 | 23.52 | 23.52 | 23.23 | qfq | 1,325,200 | 31,577,339 | -2.16% |
| 2024-10-14 | 23.40 | 24.19 | 23.00 | 24.04 | 23.74 | qfq | 1,987,600 | 47,316,733 | 3.62% |
| 2024-10-11 | 24.58 | 24.58 | 22.78 | 23.20 | 22.91 | qfq | 2,257,920 | 53,090,146 | -5.34% |
| 2024-10-10 | 24.90 | 25.25 | 24.05 | 24.51 | 24.21 | qfq | 2,115,113 | 52,250,431 | 0.53% |
| 2024-10-09 | 26.01 | 26.95 | 24.24 | 24.38 | 24.08 | qfq | 3,468,159 | 89,019,584 | -10.40% |
| 2024-10-08 | 29.00 | 29.52 | 25.76 | 27.21 | 26.87 | qfq | 5,333,803 | 146,474,616 | 9.36% |
| 2024-09-30 | 22.83 | 25.33 | 22.33 | 24.88 | 24.57 | qfq | 3,770,864 | 90,233,058 | 13.04% |
| 2024-09-27 | 21.25 | 22.40 | 21.25 | 22.01 | 21.74 | qfq | 1,866,200 | 40,806,027 | 4.56% |
| 2024-09-26 | 20.59 | 21.07 | 20.57 | 21.05 | 20.79 | qfq | 836,523 | 17,464,080 | 2.04% |
| 2024-09-25 | 20.42 | 21.00 | 20.42 | 20.63 | 20.37 | qfq | 1,136,800 | 23,613,524 | 1.03% |
| 2024-09-24 | 19.81 | 20.44 | 19.81 | 20.42 | 20.17 | qfq | 1,014,900 | 20,513,974 | 2.98% |
| 2024-09-23 | 19.70 | 20.10 | 19.70 | 19.83 | 19.58 | qfq | 772,700 | 15,369,639 | -1.44% |
| 2024-09-20 | 19.88 | 20.73 | 19.54 | 20.12 | 19.87 | qfq | 1,190,700 | 23,878,703 | 1.41% |
| 2024-09-19 | 19.50 | 20.18 | 19.14 | 19.84 | 19.59 | qfq | 712,800 | 14,120,744 | 2.80% |
| 2024-09-18 | 19.55 | 19.86 | 19.12 | 19.30 | 19.06 | qfq | 543,100 | 10,475,262 | -1.38% |
| 2024-09-13 | 20.18 | 20.18 | 19.56 | 19.57 | 19.33 | qfq | 545,100 | 10,787,771 | -2.59% |
| 2024-09-12 | 20.30 | 20.64 | 20.06 | 20.09 | 19.84 | qfq | 696,000 | 14,190,343 | -1.52% |
| 2024-09-11 | 20.15 | 20.75 | 20.05 | 20.40 | 20.15 | qfq | 813,300 | 16,652,085 | 1.19% |
| 2024-09-10 | 20.00 | 20.37 | 19.80 | 20.16 | 19.91 | qfq | 381,100 | 7,623,322 | 0.75% |
| 2024-09-09 | 19.90 | 20.19 | 19.77 | 20.01 | 19.76 | qfq | 416,400 | 8,332,639 | 0.30% |
| 2024-09-06 | 20.61 | 20.62 | 19.90 | 19.95 | 19.70 | qfq | 600,300 | 12,113,816 | -3.30% |
| 2024-09-05 | 20.82 | 20.96 | 20.50 | 20.63 | 20.37 | qfq | 558,700 | 11,564,950 | -0.91% |
| 2024-09-04 | 20.69 | 21.35 | 20.53 | 20.82 | 20.56 | qfq | 559,200 | 11,632,140 | -0.19% |
| 2024-09-03 | 20.71 | 21.00 | 20.65 | 20.86 | 20.60 | qfq | 459,500 | 9,568,851 | 0.63% |
| 2024-09-02 | 20.89 | 21.10 | 20.71 | 20.73 | 20.47 | qfq | 617,300 | 12,921,907 | -0.96% |
| 2024-08-30 | 20.75 | 21.31 | 20.60 | 20.93 | 20.67 | qfq | 1,167,100 | 24,587,874 | 0.87% |
| 2024-08-29 | 20.64 | 20.83 | 20.41 | 20.75 | 20.49 | qfq | 633,166 | 13,108,689 | 0.88% |
| 2024-08-28 | 20.49 | 20.80 | 20.15 | 20.57 | 20.32 | qfq | 526,866 | 10,845,452 | 0.93% |
| 2024-08-27 | 20.53 | 20.61 | 20.30 | 20.38 | 20.13 | qfq | 457,300 | 9,350,627 | -0.78% |
| 2024-08-26 | 20.40 | 20.57 | 20.06 | 20.54 | 20.29 | qfq | 664,205 | 13,584,765 | 2.70% |
| 2024-08-23 | 20.52 | 20.71 | 19.87 | 20.00 | 19.75 | qfq | 1,079,100 | 21,746,090 | -2.96% |
| 2024-08-22 | 21.21 | 21.30 | 20.61 | 20.61 | 20.35 | qfq | 879,200 | 18,436,735 | -2.87% |
| 2024-08-21 | 21.31 | 21.58 | 21.03 | 21.22 | 20.96 | qfq | 993,100 | 21,130,030 | -1.39% |
| 2024-08-20 | 22.35 | 22.77 | 21.50 | 21.52 | 21.25 | qfq | 1,942,941 | 42,890,451 | -3.54% |
| 2024-08-19 | 21.59 | 22.55 | 21.40 | 22.31 | 22.03 | qfq | 2,202,500 | 48,674,466 | 3.19% |
| 2024-08-16 | 21.40 | 21.65 | 21.21 | 21.62 | 21.35 | qfq | 836,478 | 17,920,258 | 0.89% |
| 2024-08-15 | 21.68 | 21.75 | 21.31 | 21.43 | 21.16 | qfq | 977,900 | 21,073,094 | -1.38% |
| 2024-08-14 | 21.43 | 21.89 | 21.36 | 21.73 | 21.46 | qfq | 1,019,644 | 22,116,392 | 1.12% |
| 2024-08-13 | 21.20 | 21.49 | 20.77 | 21.49 | 21.22 | qfq | 1,129,200 | 23,847,687 | 0.23% |
| 2024-08-12 | 20.93 | 22.21 | 20.93 | 21.44 | 21.17 | qfq | 1,440,844 | 30,750,298 | 1.90% |
| 2024-08-09 | 21.43 | 21.65 | 21.04 | 21.04 | 20.78 | qfq | 475,296 | 10,122,608 | -0.99% |
| 2024-08-08 | 21.75 | 21.75 | 21.13 | 21.25 | 20.99 | qfq | 648,040 | 13,862,740 | -2.03% |
| 2024-08-07 | 21.74 | 21.88 | 21.60 | 21.69 | 21.42 | qfq | 540,144 | 11,760,153 | -0.23% |
| 2024-08-06 | 21.77 | 21.80 | 21.45 | 21.74 | 21.47 | qfq | 550,463 | 11,921,610 | 1.92% |
| 2024-08-05 | 21.88 | 22.17 | 21.33 | 21.33 | 21.07 | qfq | 974,100 | 21,217,924 | -3.62% |
| 2024-08-02 | 22.18 | 22.73 | 22.04 | 22.13 | 21.86 | qfq | 885,400 | 19,871,922 | -1.12% |
| 2024-08-01 | 22.49 | 22.52 | 22.21 | 22.38 | 22.10 | qfq | 744,300 | 16,649,076 | -0.09% |
| 2024-07-31 | 21.70 | 22.42 | 21.56 | 22.40 | 22.12 | qfq | 1,052,200 | 23,279,888 | 3.13% |
| 2024-07-30 | 21.69 | 21.85 | 21.52 | 21.72 | 21.45 | qfq | 627,735 | 13,634,180 | 0.18% |
| 2024-07-29 | 21.79 | 22.00 | 21.53 | 21.68 | 21.41 | qfq | 484,730 | 10,523,521 | -0.55% |
| 2024-07-26 | 21.51 | 21.91 | 21.51 | 21.80 | 21.53 | qfq | 627,000 | 13,632,394 | 1.40% |
| 2024-07-25 | 21.29 | 21.77 | 21.12 | 21.50 | 21.23 | qfq | 679,400 | 14,618,603 | 0.94% |
| 2024-07-24 | 21.30 | 21.63 | 21.02 | 21.30 | 21.04 | qfq | 700,300 | 14,950,739 | -0.75% |
| 2024-07-23 | 21.99 | 22.08 | 21.44 | 21.46 | 21.19 | qfq | 679,700 | 14,810,433 | -2.32% |
| 2024-07-22 | 21.98 | 22.09 | 21.68 | 21.97 | 21.70 | qfq | 666,100 | 14,576,780 | 1.01% |
| 2024-07-19 | 21.21 | 21.85 | 21.18 | 21.75 | 21.48 | qfq | 645,700 | 13,954,058 | 2.02% |
| 2024-07-18 | 21.47 | 21.47 | 20.90 | 21.32 | 21.06 | qfq | 705,400 | 14,896,307 | -0.70% |
| 2024-07-17 | 21.72 | 21.84 | 21.46 | 21.47 | 21.20 | qfq | 650,900 | 14,056,557 | -1.65% |
| 2024-07-16 | 22.01 | 22.18 | 21.56 | 21.83 | 21.56 | qfq | 588,751 | 12,821,584 | -0.55% |
| 2024-07-15 | 22.35 | 22.43 | 21.88 | 21.95 | 21.68 | qfq | 842,800 | 18,584,071 | -2.01% |
| 2024-07-12 | 22.48 | 22.75 | 22.30 | 22.40 | 22.12 | qfq | 746,900 | 16,793,846 | -0.62% |
| 2024-07-11 | 22.29 | 22.56 | 21.98 | 22.54 | 22.26 | qfq | 1,192,423 | 26,629,785 | 3.87% |
| 2024-07-10 | 21.64 | 22.20 | 21.64 | 21.70 | 21.43 | qfq | 821,400 | 17,994,510 | -0.73% |
| 2024-07-09 | 21.02 | 21.88 | 20.91 | 21.86 | 21.59 | qfq | 1,308,335 | 28,052,190 | 2.87% |
| 2024-07-08 | 22.00 | 22.00 | 21.12 | 21.25 | 20.99 | qfq | 974,100 | 20,851,742 | -3.41% |
| 2024-07-05 | 21.91 | 22.09 | 21.38 | 22.00 | 21.73 | qfq | 848,200 | 18,483,817 | 0.64% |
| 2024-07-04 | 22.38 | 22.52 | 21.70 | 21.86 | 21.59 | qfq | 1,267,800 | 27,935,922 | -2.10% |
| 2024-07-03 | 22.99 | 23.10 | 22.24 | 22.33 | 22.05 | qfq | 1,162,100 | 26,123,141 | -2.57% |
| 2024-07-02 | 23.10 | 23.19 | 22.77 | 22.92 | 22.64 | qfq | 1,441,124 | 33,138,664 | -1.38% |
| 2024-07-01 | 22.62 | 23.24 | 22.46 | 23.24 | 22.95 | qfq | 2,303,789 | 52,806,579 | 2.65% |
| 2024-06-28 | 22.82 | 23.39 | 22.57 | 22.64 | 22.36 | qfq | 2,756,857 | 63,479,590 | -1.65% |
| 2024-06-27 | 23.48 | 23.98 | 23.00 | 23.02 | 22.73 | qfq | 4,986,657 | 116,785,993 | -7.77% |
| 2024-06-26 | 23.85 | 26.57 | 23.85 | 24.96 | 24.65 | qfq | 6,200,908 | 158,431,600 | 12.74% |
| 2024-06-25 | 21.90 | 22.51 | 21.90 | 22.14 | 21.87 | qfq | 903,851 | 20,092,884 | 0.14% |
| 2024-06-24 | 23.23 | 24.23 | 22.06 | 22.11 | 21.84 | qfq | 1,342,100 | 30,237,116 | -4.90% |
| 2024-06-21 | 23.05 | 23.78 | 22.82 | 23.25 | 22.96 | qfq | 1,169,157 | 27,365,250 | -2.31% |
| 2024-06-20 | 24.09 | 24.78 | 23.80 | 23.80 | 23.51 | qfq | 1,405,050 | 34,028,836 | -1.86% |
| 2024-06-19 | 24.19 | 24.40 | 23.83 | 24.25 | 23.95 | qfq | 736,200 | 17,778,114 | -0.45% |
| 2024-06-18 | 23.98 | 24.43 | 23.86 | 24.36 | 23.80 | qfq | 799,600 | 19,385,350 | 1.88% |
| 2024-06-17 | 24.08 | 24.23 | 23.85 | 23.91 | 23.36 | qfq | 568,600 | 13,641,350 | -0.83% |
| 2024-06-14 | 24.50 | 24.50 | 23.77 | 24.11 | 23.56 | qfq | 771,123 | 18,621,272 | -0.78% |
| 2024-06-13 | 24.55 | 24.79 | 24.27 | 24.30 | 23.74 | qfq | 745,700 | 18,241,412 | -0.74% |
| 2024-06-12 | 24.14 | 24.54 | 23.97 | 24.48 | 23.92 | qfq | 838,152 | 20,451,703 | 1.32% |
| 2024-06-11 | 23.66 | 24.24 | 23.15 | 24.16 | 23.61 | qfq | 1,168,700 | 27,805,109 | 1.68% |
| 2024-06-07 | 23.01 | 23.79 | 23.01 | 23.76 | 23.22 | qfq | 1,477,325 | 34,636,778 | 4.21% |
| 2024-06-06 | 24.10 | 24.70 | 22.50 | 22.80 | 22.28 | qfq | 2,279,894 | 52,727,401 | -5.16% |
| 2024-06-05 | 24.77 | 24.99 | 24.03 | 24.04 | 23.49 | qfq | 1,384,500 | 33,823,513 | -2.95% |
| 2024-06-04 | 25.08 | 25.39 | 24.48 | 24.77 | 24.20 | qfq | 1,273,434 | 31,527,817 | -1.51% |
| 2024-06-03 | 26.09 | 26.30 | 25.06 | 25.15 | 24.57 | qfq | 1,619,434 | 41,107,727 | -3.08% |
| 2024-05-31 | 25.91 | 26.37 | 25.81 | 25.95 | 25.36 | qfq | 1,028,300 | 26,773,565 | -0.15% |
| 2024-05-30 | 26.17 | 26.58 | 25.80 | 25.99 | 25.39 | qfq | 1,354,125 | 35,533,447 | -0.57% |
| 2024-05-29 | 25.50 | 26.78 | 25.46 | 26.14 | 25.54 | qfq | 1,588,225 | 41,577,078 | 1.95% |
| 2024-05-28 | 26.40 | 26.61 | 25.62 | 25.64 | 25.05 | qfq | 1,661,525 | 43,235,627 | -2.84% |
| 2024-05-27 | 25.53 | 26.43 | 25.41 | 26.39 | 25.79 | qfq | 1,826,063 | 47,512,523 | 3.37% |
| 2024-05-24 | 25.90 | 26.14 | 25.50 | 25.53 | 24.95 | qfq | 1,943,963 | 50,025,549 | -2.00% |
| 2024-05-23 | 26.55 | 26.86 | 25.95 | 26.05 | 25.45 | qfq | 2,176,276 | 57,160,928 | -2.14% |
| 2024-05-22 | 27.07 | 28.03 | 26.50 | 26.62 | 26.01 | qfq | 2,938,713 | 79,633,770 | -2.81% |
| 2024-05-21 | 28.37 | 28.43 | 27.37 | 27.39 | 26.76 | qfq | 3,176,334 | 88,154,097 | -4.80% |
| 2024-05-20 | 28.02 | 29.18 | 27.89 | 28.77 | 28.11 | qfq | 3,917,861 | 112,678,322 | 2.71% |
| 2024-05-17 | 27.90 | 28.22 | 27.59 | 28.01 | 27.37 | qfq | 2,157,685 | 60,415,697 | -0.28% |
| 2024-05-16 | 27.83 | 28.29 | 27.39 | 28.09 | 27.45 | qfq | 2,581,671 | 71,979,072 | 0.86% |
| 2024-05-15 | 27.79 | 28.83 | 27.65 | 27.85 | 27.21 | qfq | 2,679,566 | 75,258,395 | -1.66% |
| 2024-05-14 | 29.35 | 29.51 | 28.12 | 28.32 | 27.67 | qfq | 3,449,027 | 98,627,050 | -2.98% |
| 2024-05-13 | 27.51 | 29.23 | 26.80 | 29.19 | 28.52 | qfq | 5,003,998 | 141,527,593 | 4.40% |
| 2024-05-10 | 28.75 | 28.94 | 27.77 | 27.96 | 27.32 | qfq | 3,377,109 | 95,008,310 | -3.55% |
| 2024-05-09 | 28.88 | 29.55 | 28.42 | 28.99 | 28.33 | qfq | 4,669,546 | 134,488,639 | 0.62% |
| 2024-05-08 | 28.67 | 30.17 | 28.42 | 28.81 | 28.15 | qfq | 6,108,033 | 177,770,136 | -1.50% |
| 2024-05-07 | 27.30 | 29.44 | 27.25 | 29.25 | 28.58 | qfq | 8,436,632 | 241,807,958 | 5.71% |
| 2024-05-06 | 26.20 | 27.72 | 26.20 | 27.67 | 27.04 | qfq | 5,002,083 | 135,851,966 | 6.42% |
| 2024-04-30 | 27.18 | 27.41 | 25.97 | 26.00 | 25.40 | qfq | 4,147,547 | 110,145,595 | -5.32% |
| 2024-04-29 | 26.75 | 27.87 | 26.00 | 27.46 | 26.83 | qfq | 4,605,088 | 124,917,082 | 1.07% |
| 2024-04-26 | 26.67 | 27.69 | 26.62 | 27.17 | 26.55 | qfq | 5,052,998 | 136,904,587 | -0.80% |
| 2024-04-25 | 27.42 | 29.00 | 27.23 | 27.39 | 26.76 | qfq | 5,529,101 | 155,574,465 | -2.14% |
| 2024-04-24 | 27.42 | 28.45 | 27.10 | 27.99 | 27.35 | qfq | 5,683,926 | 158,349,237 | -2.13% |
| 2024-04-23 | 26.88 | 28.96 | 26.28 | 28.60 | 27.95 | qfq | 7,481,993 | 206,558,664 | 5.22% |
| 2024-04-22 | 27.90 | 28.82 | 26.83 | 27.18 | 26.56 | qfq | 6,469,408 | 178,225,344 | -6.63% |
| 2024-04-19 | 27.62 | 31.20 | 27.33 | 29.11 | 28.44 | qfq | 10,764,567 | 312,719,596 | -0.10% |
| 2024-04-18 | 25.98 | 29.52 | 25.64 | 29.14 | 28.47 | qfq | 10,112,556 | 279,069,999 | 14.72% |
| 2024-04-17 | 25.35 | 26.44 | 24.87 | 25.40 | 24.82 | qfq | 5,691,978 | 145,077,482 | 5.83% |
| 2024-04-16 | 27.49 | 27.67 | 23.80 | 24.00 | 23.45 | qfq | 7,924,176 | 201,160,336 | -15.88% |
| 2024-04-15 | 27.00 | 29.64 | 26.44 | 28.53 | 27.88 | qfq | 9,739,794 | 276,368,691 | 2.96% |
| 2024-04-12 | 27.10 | 30.50 | 26.50 | 27.71 | 27.08 | qfq | 10,891,765 | 305,009,195 | -2.43% |
| 2024-04-11 | 23.68 | 28.40 | 23.68 | 28.40 | 27.75 | qfq | 7,026,225 | 191,525,852 | 19.98% |
| 2024-04-10 | 24.08 | 24.25 | 22.80 | 23.67 | 23.13 | qfq | 2,475,396 | 58,493,056 | -2.39% |
| 2024-04-09 | 24.62 | 25.34 | 23.92 | 24.25 | 23.69 | qfq | 2,554,744 | 62,385,300 | -2.57% |
| 2024-04-08 | 26.46 | 26.46 | 24.60 | 24.89 | 24.32 | qfq | 4,071,674 | 104,394,379 | -7.81% |
| 2024-04-03 | 25.00 | 27.37 | 24.87 | 27.00 | 26.38 | qfq | 5,573,437 | 145,755,129 | 7.44% |
| 2024-04-02 | 26.05 | 27.80 | 25.02 | 25.13 | 24.55 | qfq | 5,215,828 | 137,391,162 | -4.45% |
| 2024-04-01 | 24.92 | 26.30 | 24.52 | 26.30 | 25.70 | qfq | 4,541,399 | 116,382,035 | 5.62% |
| 2024-03-29 | 23.83 | 25.26 | 23.57 | 24.90 | 24.33 | qfq | 3,949,481 | 97,864,151 | 3.97% |
| 2024-03-28 | 22.50 | 24.60 | 22.50 | 23.95 | 23.40 | qfq | 2,778,902 | 65,658,211 | 3.86% |
| 2024-03-27 | 23.57 | 24.97 | 22.90 | 23.06 | 22.53 | qfq | 3,308,793 | 79,020,766 | -5.69% |
| 2024-03-26 | 22.22 | 26.00 | 21.80 | 24.45 | 23.89 | qfq | 4,710,752 | 112,797,705 | 9.64% |
| 2024-03-25 | 23.25 | 23.66 | 22.30 | 22.30 | 21.79 | qfq | 1,691,004 | 38,924,011 | -6.03% |
| 2024-03-22 | 23.60 | 24.48 | 23.47 | 23.73 | 23.19 | qfq | 2,674,894 | 63,760,283 | -1.58% |
| 2024-03-21 | 23.65 | 24.18 | 23.02 | 24.11 | 23.56 | qfq | 2,661,727 | 62,302,630 | 1.26% |
| 2024-03-20 | 22.50 | 24.58 | 22.40 | 23.81 | 23.26 | qfq | 3,647,874 | 86,252,437 | 5.78% |
| 2024-03-19 | 22.56 | 22.88 | 22.24 | 22.51 | 21.99 | qfq | 995,067 | 22,488,391 | 0.22% |
| 2024-03-18 | 22.13 | 22.48 | 21.99 | 22.46 | 21.95 | qfq | 978,130 | 21,782,979 | 2.18% |
| 2024-03-15 | 21.27 | 22.14 | 21.16 | 21.98 | 21.48 | qfq | 1,178,891 | 25,616,630 | 3.05% |
| 2024-03-14 | 21.61 | 21.92 | 21.08 | 21.33 | 20.84 | qfq | 863,219 | 18,569,474 | -1.30% |
| 2024-03-13 | 21.47 | 21.73 | 21.33 | 21.61 | 21.12 | qfq | 888,610 | 19,110,253 | -0.23% |
| 2024-03-12 | 21.51 | 21.88 | 21.13 | 21.66 | 21.16 | qfq | 1,199,652 | 25,749,507 | 0.74% |
| 2024-03-11 | 21.09 | 21.55 | 20.90 | 21.50 | 21.01 | qfq | 1,355,810 | 28,864,663 | 0.94% |
| 2024-03-08 | 20.88 | 21.87 | 20.71 | 21.30 | 20.81 | qfq | 1,430,487 | 30,647,295 | 3.35% |
| 2024-03-07 | 20.92 | 21.29 | 20.59 | 20.61 | 20.14 | qfq | 813,979 | 17,093,659 | -1.48% |
| 2024-03-06 | 20.63 | 21.15 | 20.20 | 20.92 | 20.44 | qfq | 629,079 | 13,111,042 | 1.31% |
| 2024-03-05 | 21.06 | 21.21 | 20.51 | 20.65 | 20.18 | qfq | 743,956 | 15,487,503 | -2.87% |
| 2024-03-04 | 21.21 | 21.44 | 20.83 | 21.26 | 20.77 | qfq | 582,700 | 12,339,797 | 0.24% |
| 2024-03-01 | 21.25 | 21.59 | 20.81 | 21.21 | 20.72 | qfq | 975,723 | 20,606,469 | -0.28% |
| 2024-02-29 | 20.07 | 21.27 | 20.01 | 21.27 | 20.78 | qfq | 1,217,501 | 25,390,359 | 3.55% |
| 2024-02-28 | 22.03 | 22.85 | 20.54 | 20.54 | 20.07 | qfq | 2,264,156 | 49,233,887 | -6.72% |
| 2024-02-27 | 21.67 | 22.11 | 21.09 | 22.02 | 21.52 | qfq | 1,434,695 | 30,930,343 | 3.04% |
| 2024-02-26 | 21.12 | 21.47 | 20.72 | 21.37 | 20.88 | qfq | 1,244,137 | 26,350,358 | 3.14% |
| 2024-02-23 | 20.33 | 20.78 | 20.08 | 20.72 | 20.25 | qfq | 1,212,800 | 24,813,158 | 2.37% |
| 2024-02-22 | 19.90 | 20.35 | 19.75 | 20.24 | 19.78 | qfq | 1,035,900 | 20,837,815 | 1.45% |
| 2024-02-21 | 19.42 | 20.98 | 19.18 | 19.95 | 19.49 | qfq | 1,461,624 | 29,364,884 | 0.25% |
| 2024-02-20 | 19.27 | 20.47 | 18.89 | 19.90 | 19.44 | qfq | 1,325,912 | 26,384,379 | 3.38% |
| 2024-02-19 | 19.41 | 19.47 | 18.77 | 19.25 | 18.81 | qfq | 1,050,811 | 20,136,359 | 3.44% |
| 2024-02-08 | 16.95 | 18.88 | 16.51 | 18.61 | 18.18 | qfq | 1,376,104 | 24,506,896 | 10.84% |
| 2024-02-07 | 17.85 | 17.99 | 16.51 | 16.79 | 16.41 | qfq | 1,224,554 | 21,016,777 | -3.95% |
| 2024-02-06 | 16.18 | 18.11 | 15.53 | 17.48 | 17.08 | qfq | 1,387,262 | 23,243,402 | 4.73% |
| 2024-02-05 | 18.62 | 19.00 | 16.21 | 16.69 | 16.31 | qfq | 1,565,103 | 26,805,558 | -11.93% |
| 2024-02-02 | 20.52 | 20.69 | 18.23 | 18.95 | 18.52 | qfq | 1,084,860 | 21,028,681 | -6.56% |
| 2024-02-01 | 20.61 | 20.77 | 19.82 | 20.28 | 19.82 | qfq | 728,800 | 14,774,612 | -1.65% |
| 2024-01-31 | 21.94 | 22.05 | 20.62 | 20.62 | 20.15 | qfq | 713,882 | 15,095,601 | -6.02% |
| 2024-01-30 | 22.24 | 22.70 | 21.92 | 21.94 | 21.44 | qfq | 500,923 | 11,155,370 | -3.18% |
| 2024-01-29 | 23.48 | 23.79 | 22.65 | 22.66 | 22.14 | qfq | 492,992 | 11,373,726 | -2.66% |
| 2024-01-26 | 23.95 | 24.15 | 23.26 | 23.28 | 22.75 | qfq | 552,256 | 13,025,469 | -1.61% |
| 2024-01-25 | 22.78 | 23.68 | 22.70 | 23.66 | 23.12 | qfq | 731,900 | 17,069,954 | 3.77% |
| 2024-01-24 | 22.65 | 23.05 | 21.93 | 22.80 | 22.28 | qfq | 679,759 | 15,335,233 | 1.97% |
| 2024-01-23 | 22.50 | 22.77 | 21.81 | 22.36 | 21.85 | qfq | 731,043 | 16,260,769 | -0.62% |
| 2024-01-22 | 24.28 | 24.31 | 22.32 | 22.50 | 21.98 | qfq | 1,100,700 | 25,615,399 | -7.71% |
| 2024-01-19 | 24.31 | 24.65 | 24.20 | 24.38 | 23.82 | qfq | 460,200 | 11,255,308 | 0.29% |
| 2024-01-18 | 24.93 | 24.93 | 23.71 | 24.31 | 23.75 | qfq | 867,476 | 20,951,513 | -1.74% |
| 2024-01-17 | 25.31 | 25.40 | 24.74 | 24.74 | 24.17 | qfq | 488,200 | 12,230,207 | -2.25% |
| 2024-01-16 | 25.58 | 25.63 | 24.94 | 25.31 | 24.73 | qfq | 657,700 | 16,568,280 | -0.51% |
| 2024-01-15 | 25.70 | 25.85 | 25.24 | 25.44 | 24.86 | qfq | 620,163 | 15,809,650 | -1.59% |
| 2024-01-12 | 25.84 | 26.37 | 25.71 | 25.85 | 25.26 | qfq | 718,025 | 18,749,855 | -0.27% |
| 2024-01-11 | 25.23 | 26.01 | 25.23 | 25.92 | 25.33 | qfq | 745,900 | 19,164,958 | 2.45% |
| 2024-01-10 | 25.59 | 25.85 | 24.98 | 25.30 | 24.72 | qfq | 694,487 | 17,633,100 | -1.09% |
| 2024-01-09 | 25.51 | 25.99 | 25.40 | 25.58 | 24.99 | qfq | 674,123 | 17,274,525 | 0.35% |
| 2024-01-08 | 26.03 | 26.21 | 25.49 | 25.49 | 24.91 | qfq | 731,175 | 18,873,774 | -2.52% |
| 2024-01-05 | 26.98 | 27.21 | 26.10 | 26.15 | 25.55 | qfq | 1,294,654 | 34,440,606 | -3.43% |
| 2024-01-04 | 26.99 | 27.48 | 26.84 | 27.08 | 26.46 | qfq | 1,557,640 | 42,249,581 | -0.18% |
| 2024-01-03 | 27.78 | 27.86 | 27.01 | 27.13 | 26.51 | qfq | 2,512,663 | 68,431,962 | -2.66% |
| 2024-01-02 | 26.48 | 29.10 | 26.48 | 27.87 | 27.23 | qfq | 4,208,878 | 118,325,048 | 5.25% |
| 2023-12-29 | 26.42 | 26.48 | 26.04 | 26.48 | 25.87 | qfq | 762,900 | 20,070,627 | 1.30% |
| 2023-12-28 | 25.49 | 26.32 | 25.33 | 26.14 | 25.54 | qfq | 879,826 | 22,856,810 | 2.83% |
| 2023-12-27 | 25.45 | 25.57 | 25.13 | 25.42 | 24.84 | qfq | 326,778 | 8,284,105 | 0.36% |
| 2023-12-26 | 25.84 | 25.96 | 25.25 | 25.33 | 24.75 | qfq | 608,186 | 15,476,938 | -1.94% |
| 2023-12-25 | 25.84 | 26.10 | 25.66 | 25.83 | 25.24 | qfq | 405,400 | 10,467,258 | -0.04% |
| 2023-12-22 | 26.35 | 26.38 | 25.81 | 25.84 | 25.25 | qfq | 692,653 | 18,064,704 | -1.60% |
| 2023-12-21 | 26.21 | 26.42 | 25.55 | 26.26 | 25.66 | qfq | 673,335 | 17,539,807 | -0.42% |
| 2023-12-20 | 26.27 | 26.78 | 26.27 | 26.37 | 25.77 | qfq | 695,094 | 18,457,073 | 0.61% |
| 2023-12-19 | 26.12 | 26.36 | 26.02 | 26.21 | 25.61 | qfq | 464,725 | 12,154,642 | 0.31% |
| 2023-12-18 | 26.67 | 26.82 | 26.10 | 26.13 | 25.53 | qfq | 628,918 | 16,636,757 | -2.28% |
| 2023-12-15 | 26.70 | 26.83 | 26.60 | 26.74 | 26.13 | qfq | 398,205 | 10,639,563 | 0.00% |
| 2023-12-14 | 26.67 | 26.99 | 26.67 | 26.74 | 26.13 | qfq | 455,842 | 12,215,594 | 0.45% |
| 2023-12-13 | 26.71 | 27.07 | 26.50 | 26.62 | 26.01 | qfq | 480,431 | 12,866,994 | -0.34% |
| 2023-12-12 | 26.69 | 26.76 | 26.49 | 26.71 | 26.10 | qfq | 413,200 | 11,008,126 | 0.04% |
| 2023-12-11 | 26.71 | 26.77 | 26.06 | 26.70 | 26.09 | qfq | 590,695 | 15,686,597 | 0.64% |
| 2023-12-08 | 27.21 | 27.38 | 26.52 | 26.53 | 25.92 | qfq | 1,072,399 | 28,760,438 | -2.46% |
| 2023-12-07 | 27.60 | 27.61 | 27.12 | 27.20 | 26.58 | qfq | 797,300 | 21,749,230 | -1.56% |
| 2023-12-06 | 27.00 | 27.90 | 27.00 | 27.63 | 27.00 | qfq | 987,999 | 27,267,034 | 1.92% |
| 2023-12-05 | 27.56 | 27.61 | 27.10 | 27.11 | 26.49 | qfq | 657,500 | 17,992,893 | -1.78% |
| 2023-12-04 | 27.98 | 27.98 | 27.55 | 27.60 | 26.97 | qfq | 667,300 | 18,525,755 | -0.90% |
| 2023-12-01 | 27.70 | 27.95 | 27.43 | 27.85 | 27.21 | qfq | 676,100 | 18,730,681 | 0.91% |
| 2023-11-30 | 27.79 | 27.90 | 27.24 | 27.60 | 26.97 | qfq | 853,550 | 23,448,801 | -0.40% |
| 2023-11-29 | 28.10 | 28.35 | 27.60 | 27.71 | 27.08 | qfq | 752,200 | 20,915,518 | -1.39% |
| 2023-11-28 | 27.81 | 28.21 | 27.51 | 28.10 | 27.46 | qfq | 876,473 | 24,537,344 | 0.97% |
| 2023-11-27 | 27.69 | 27.88 | 27.41 | 27.83 | 27.19 | qfq | 791,849 | 21,950,904 | 0.36% |
| 2023-11-24 | 28.43 | 28.60 | 27.38 | 27.73 | 27.10 | qfq | 1,567,071 | 43,409,509 | -2.19% |
| 2023-11-23 | 28.44 | 28.53 | 28.00 | 28.35 | 27.70 | qfq | 949,018 | 26,838,112 | 1.21% |
| 2023-11-22 | 28.58 | 28.70 | 28.00 | 28.01 | 27.37 | qfq | 1,297,482 | 36,664,423 | -1.99% |
| 2023-11-21 | 29.38 | 29.46 | 28.50 | 28.58 | 27.93 | qfq | 2,054,700 | 59,292,701 | -2.72% |
| 2023-11-20 | 29.18 | 29.50 | 28.67 | 29.38 | 28.71 | qfq | 1,470,225 | 42,866,784 | 1.00% |
| 2023-11-17 | 28.95 | 29.11 | 28.66 | 29.09 | 28.42 | qfq | 1,019,400 | 29,523,618 | 1.08% |
| 2023-11-16 | 29.21 | 29.39 | 28.76 | 28.78 | 28.12 | qfq | 1,484,000 | 43,014,786 | -2.18% |
| 2023-11-15 | 29.19 | 29.60 | 29.19 | 29.42 | 28.75 | qfq | 1,680,018 | 49,371,297 | 0.79% |
| 2023-11-14 | 29.39 | 29.53 | 29.02 | 29.19 | 28.52 | qfq | 1,568,759 | 45,789,188 | -0.98% |
| 2023-11-13 | 29.45 | 29.52 | 28.94 | 29.48 | 28.80 | qfq | 2,072,996 | 60,507,404 | -0.17% |
| 2023-11-10 | 29.10 | 29.96 | 28.78 | 29.53 | 28.85 | qfq | 3,327,567 | 98,156,396 | 0.96% |
| 2023-11-09 | 28.80 | 29.98 | 28.80 | 29.25 | 28.58 | qfq | 3,492,213 | 102,523,734 | 1.74% |
| 2023-11-08 | 28.80 | 28.96 | 28.36 | 28.75 | 28.09 | qfq | 1,806,820 | 51,782,070 | -0.14% |
| 2023-11-07 | 28.72 | 28.88 | 28.40 | 28.79 | 28.13 | qfq | 1,498,500 | 42,999,150 | 0.21% |
| 2023-11-06 | 27.99 | 28.78 | 27.99 | 28.73 | 28.07 | qfq | 1,901,692 | 54,213,095 | 2.97% |
| 2023-11-03 | 27.65 | 28.07 | 27.50 | 27.90 | 27.26 | qfq | 1,052,992 | 29,303,374 | 1.42% |
| 2023-11-02 | 28.01 | 28.17 | 27.45 | 27.51 | 26.88 | qfq | 1,653,971 | 45,758,891 | -1.93% |
| 2023-11-01 | 28.52 | 28.80 | 27.98 | 28.05 | 27.41 | qfq | 1,590,532 | 44,865,051 | -1.75% |
| 2023-10-31 | 28.82 | 29.09 | 28.23 | 28.55 | 27.90 | qfq | 1,697,100 | 48,677,247 | -0.83% |
| 2023-10-30 | 28.34 | 29.18 | 28.32 | 28.79 | 28.13 | qfq | 2,305,515 | 66,375,541 | 0.10% |
| 2023-10-27 | 27.90 | 28.80 | 27.55 | 28.76 | 28.10 | qfq | 2,627,849 | 74,509,637 | 2.90% |
| 2023-10-26 | 28.33 | 28.38 | 27.55 | 27.95 | 27.31 | qfq | 1,804,811 | 50,203,535 | -1.31% |
| 2023-10-25 | 28.50 | 28.80 | 28.07 | 28.32 | 27.67 | qfq | 2,014,061 | 56,962,512 | -0.04% |
| 2023-10-24 | 26.98 | 28.59 | 26.98 | 28.33 | 27.68 | qfq | 2,850,623 | 80,086,858 | 4.62% |
| 2023-10-23 | 27.99 | 28.36 | 27.02 | 27.08 | 26.46 | qfq | 2,017,189 | 55,327,831 | -4.24% |
| 2023-10-20 | 27.88 | 28.40 | 27.78 | 28.28 | 27.63 | qfq | 1,810,193 | 50,782,786 | 1.43% |
| 2023-10-19 | 28.55 | 28.73 | 27.88 | 27.88 | 27.24 | qfq | 2,730,870 | 77,161,076 | -4.19% |
| 2023-10-18 | 28.88 | 29.25 | 28.20 | 29.10 | 28.43 | qfq | 2,987,490 | 85,956,331 | 0.59% |
| 2023-10-17 | 30.70 | 30.77 | 28.44 | 28.93 | 28.27 | qfq | 5,662,270 | 164,838,020 | -7.87% |
| 2023-10-16 | 31.68 | 32.98 | 31.00 | 31.40 | 30.68 | qfq | 5,599,541 | 178,796,529 | -2.39% |
| 2023-10-13 | 31.27 | 32.85 | 31.25 | 32.17 | 31.43 | qfq | 6,089,013 | 196,176,971 | 1.42% |
| 2023-10-12 | 32.67 | 32.68 | 30.86 | 31.72 | 30.99 | qfq | 5,431,484 | 170,719,299 | -2.25% |
| 2023-10-11 | 30.98 | 33.49 | 30.98 | 32.45 | 31.71 | qfq | 7,106,508 | 229,831,032 | 3.11% |
| 2023-10-10 | 32.62 | 34.34 | 31.29 | 31.47 | 30.75 | qfq | 8,982,758 | 294,230,230 | -1.56% |
| 2023-10-09 | 31.26 | 32.58 | 30.42 | 31.97 | 31.24 | qfq | 6,209,320 | 195,670,274 | 2.37% |
| 2023-09-28 | 32.07 | 32.30 | 30.88 | 31.23 | 30.51 | qfq | 6,704,511 | 209,221,575 | -4.70% |
| 2023-09-27 | 31.50 | 33.31 | 31.08 | 32.77 | 32.02 | qfq | 9,396,131 | 303,462,708 | 4.43% |
| 2023-09-26 | 31.20 | 31.94 | 30.71 | 31.38 | 30.66 | qfq | 5,710,805 | 178,992,287 | -2.43% |
| 2023-09-25 | 31.28 | 32.50 | 30.80 | 32.16 | 31.42 | qfq | 9,382,241 | 298,970,697 | 1.90% |
| 2023-09-22 | 28.95 | 32.20 | 28.80 | 31.56 | 30.84 | qfq | 8,407,922 | 260,424,198 | 9.02% |
| 2023-09-21 | 29.62 | 30.12 | 28.63 | 28.95 | 28.29 | qfq | 3,991,448 | 116,699,725 | -3.98% |
| 2023-09-20 | 30.36 | 31.07 | 29.95 | 30.15 | 29.46 | qfq | 4,773,926 | 145,498,350 | -3.33% |
| 2023-09-19 | 29.19 | 32.50 | 29.19 | 31.19 | 30.48 | qfq | 7,075,749 | 220,562,370 | 5.94% |
| 2023-09-18 | 29.12 | 29.79 | 28.89 | 29.44 | 28.77 | qfq | 2,413,751 | 70,735,586 | -0.57% |
| 2023-09-15 | 29.29 | 30.30 | 28.68 | 29.61 | 28.93 | qfq | 3,893,586 | 115,088,659 | 0.37% |
| 2023-09-14 | 29.98 | 30.52 | 29.40 | 29.50 | 28.82 | qfq | 3,258,483 | 97,082,446 | -1.67% |
| 2023-09-13 | 29.79 | 30.30 | 29.55 | 30.00 | 29.31 | qfq | 4,262,765 | 127,189,263 | -1.32% |
| 2023-09-12 | 27.93 | 30.58 | 27.81 | 30.40 | 29.70 | qfq | 6,778,885 | 202,244,179 | 7.99% |
| 2023-09-11 | 27.30 | 28.20 | 27.14 | 28.15 | 27.51 | qfq | 2,317,386 | 64,758,049 | 3.15% |
| 2023-09-08 | 27.17 | 27.43 | 27.11 | 27.29 | 26.67 | qfq | 1,228,625 | 33,527,759 | 0.11% |
| 2023-09-07 | 28.13 | 28.18 | 27.24 | 27.26 | 26.64 | qfq | 2,546,778 | 70,342,582 | -3.57% |
| 2023-09-06 | 28.12 | 28.43 | 27.80 | 28.27 | 27.62 | qfq | 2,285,301 | 64,179,691 | -0.60% |
| 2023-09-05 | 29.40 | 29.58 | 28.01 | 28.44 | 27.79 | qfq | 4,026,539 | 114,458,045 | -3.20% |
| 2023-09-04 | 29.89 | 30.06 | 29.20 | 29.38 | 28.71 | qfq | 4,060,248 | 120,105,182 | -3.55% |
| 2023-09-01 | 31.20 | 31.54 | 30.28 | 30.46 | 29.76 | qfq | 5,796,824 | 178,707,300 | -4.78% |
| 2023-08-31 | 30.24 | 32.18 | 29.95 | 31.99 | 31.26 | qfq | 8,128,121 | 253,862,381 | 7.39% |
| 2023-08-30 | 31.28 | 31.28 | 29.74 | 29.79 | 29.11 | qfq | 5,607,080 | 170,090,847 | -5.22% |
| 2023-08-29 | 31.30 | 31.85 | 30.28 | 31.43 | 30.71 | qfq | 7,007,587 | 217,195,819 | -1.32% |
| 2023-08-28 | 30.75 | 32.00 | 29.57 | 31.85 | 31.12 | qfq | 9,069,014 | 281,665,836 | 6.99% |
| 2023-08-25 | 29.02 | 31.27 | 28.90 | 29.77 | 29.09 | qfq | 7,353,609 | 224,227,694 | 0.00% |
| 2023-08-24 | 29.70 | 29.84 | 28.29 | 29.77 | 29.09 | qfq | 6,324,748 | 183,820,534 | -2.52% |
| 2023-08-23 | 28.73 | 31.33 | 28.56 | 30.54 | 29.84 | qfq | 8,860,495 | 267,399,054 | 4.62% |
| 2023-08-22 | 27.39 | 29.80 | 26.88 | 29.19 | 28.52 | qfq | 6,364,351 | 182,961,481 | 4.81% |
| 2023-08-21 | 27.92 | 28.97 | 27.80 | 27.85 | 27.21 | qfq | 2,479,097 | 69,769,074 | 0.22% |
| 2023-08-18 | 28.22 | 28.36 | 27.65 | 27.79 | 27.15 | qfq | 2,934,697 | 82,001,651 | -1.80% |
| 2023-08-17 | 28.74 | 28.78 | 27.61 | 28.30 | 27.65 | qfq | 4,679,598 | 131,507,588 | -3.54% |
| 2023-08-16 | 28.53 | 29.94 | 28.36 | 29.34 | 28.67 | qfq | 6,153,568 | 180,368,139 | 3.49% |
| 2023-08-15 | 28.21 | 29.46 | 28.08 | 28.35 | 27.70 | qfq | 5,005,987 | 143,421,624 | -0.84% |
| 2023-08-14 | 27.67 | 28.59 | 27.29 | 28.59 | 27.94 | qfq | 4,726,532 | 132,526,812 | 1.89% |
| 2023-08-11 | 26.58 | 28.75 | 26.41 | 28.06 | 27.42 | qfq | 5,572,442 | 155,741,124 | 5.37% |
| 2023-08-10 | 26.22 | 26.90 | 26.14 | 26.63 | 26.02 | qfq | 1,159,300 | 30,887,424 | 1.91% |
| 2023-08-09 | 26.50 | 26.58 | 26.10 | 26.13 | 25.53 | qfq | 759,300 | 19,925,418 | -1.73% |
| 2023-08-08 | 26.45 | 26.59 | 26.27 | 26.59 | 25.98 | qfq | 555,638 | 14,706,618 | 0.53% |
| 2023-08-07 | 26.52 | 26.72 | 26.19 | 26.45 | 25.84 | qfq | 900,994 | 23,754,917 | -0.08% |
| 2023-08-04 | 26.75 | 26.89 | 26.41 | 26.47 | 25.86 | qfq | 1,028,223 | 27,272,820 | -0.94% |
| 2023-08-03 | 26.47 | 26.81 | 26.46 | 26.72 | 26.11 | qfq | 738,848 | 19,686,370 | 0.23% |
| 2023-08-02 | 26.80 | 26.94 | 26.48 | 26.66 | 26.05 | qfq | 1,053,572 | 28,035,945 | -0.82% |
| 2023-08-01 | 27.30 | 27.45 | 26.60 | 26.88 | 26.26 | qfq | 1,848,305 | 49,660,220 | -2.22% |
| 2023-07-31 | 27.35 | 27.56 | 27.09 | 27.49 | 26.86 | qfq | 1,970,974 | 53,834,202 | -0.58% |
| 2023-07-28 | 27.13 | 28.00 | 26.49 | 27.65 | 27.02 | qfq | 2,571,506 | 70,450,033 | 1.99% |
| 2023-07-27 | 27.02 | 27.56 | 26.86 | 27.11 | 26.49 | qfq | 1,484,699 | 40,473,563 | 0.82% |
| 2023-07-26 | 27.31 | 27.34 | 26.86 | 26.89 | 26.27 | qfq | 1,263,400 | 34,165,292 | -1.57% |
| 2023-07-25 | 27.18 | 27.73 | 27.18 | 27.32 | 26.69 | qfq | 1,197,100 | 32,736,746 | 0.85% |
| 2023-07-24 | 27.25 | 27.30 | 26.94 | 27.09 | 26.47 | qfq | 1,077,100 | 29,227,833 | 0.00% |
| 2023-07-21 | 27.30 | 27.63 | 26.99 | 27.09 | 26.47 | qfq | 1,231,793 | 33,603,968 | -1.35% |
| 2023-07-20 | 27.93 | 28.09 | 27.46 | 27.46 | 26.83 | qfq | 1,672,671 | 46,421,756 | -1.65% |
| 2023-07-19 | 28.24 | 28.49 | 27.71 | 27.92 | 27.28 | qfq | 2,270,519 | 63,553,321 | -1.31% |
| 2023-07-18 | 28.53 | 28.69 | 28.20 | 28.29 | 27.64 | qfq | 1,922,479 | 54,553,823 | -0.77% |