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
瑜欣电子301107.SZ
最近收盘价18.342026-07-17
最近交易日2026-07-17
成交量（股）3,259,056
成交额（元）61,355,257
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.4 | — | — | — | 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 | 19.90 | 19.90 | 18.20 | 18.34 | 18.34 | qfq | 3,259,056 | 61,355,257 | -6.19% |
| 2026-07-16 | 18.87 | 20.20 | 18.72 | 19.55 | 19.55 | qfq | 2,745,515 | 53,728,614 | 2.84% |
| 2026-07-15 | 19.92 | 19.93 | 18.98 | 19.01 | 19.01 | qfq | 2,160,430 | 41,790,826 | -4.57% |
| 2026-07-14 | 19.20 | 19.97 | 18.90 | 19.92 | 19.92 | qfq | 2,044,467 | 39,773,071 | 3.80% |
| 2026-07-13 | 20.90 | 21.01 | 19.12 | 19.19 | 19.19 | qfq | 3,019,613 | 60,173,626 | -9.91% |
| 2026-07-10 | 21.50 | 22.29 | 20.95 | 21.30 | 21.30 | qfq | 2,813,284 | 61,147,700 | -0.56% |
| 2026-07-09 | 20.84 | 21.59 | 20.14 | 21.42 | 21.42 | qfq | 2,554,781 | 53,250,962 | 1.76% |
| 2026-07-08 | 21.27 | 21.86 | 20.28 | 21.05 | 21.05 | qfq | 3,554,302 | 74,552,909 | -1.03% |
| 2026-07-07 | 22.63 | 22.76 | 21.10 | 21.27 | 21.27 | qfq | 3,066,044 | 66,310,043 | -6.59% |
| 2026-07-06 | 23.61 | 23.99 | 22.40 | 22.77 | 22.77 | qfq | 4,267,412 | 97,821,184 | -4.49% |
| 2026-07-03 | 23.00 | 24.50 | 22.63 | 23.84 | 23.84 | qfq | 5,188,007 | 122,964,243 | 3.29% |
| 2026-07-02 | 21.81 | 24.44 | 21.70 | 23.08 | 23.08 | qfq | 7,156,092 | 167,462,028 | 5.29% |
| 2026-07-01 | 21.40 | 23.00 | 21.00 | 21.92 | 21.92 | qfq | 5,890,182 | 130,168,926 | 2.91% |
| 2026-06-30 | 19.15 | 22.23 | 19.01 | 21.30 | 21.30 | qfq | 6,624,814 | 136,054,409 | 11.29% |
| 2026-06-29 | 19.90 | 20.09 | 18.71 | 19.14 | 19.14 | qfq | 4,520,381 | 86,747,248 | -4.40% |
| 2026-06-26 | 21.15 | 21.44 | 20.01 | 20.02 | 20.02 | qfq | 5,455,475 | 111,160,640 | -8.96% |
| 2026-06-25 | 24.26 | 24.36 | 21.10 | 21.99 | 21.99 | qfq | 7,694,930 | 171,663,078 | -10.83% |
| 2026-06-24 | 23.32 | 26.70 | 23.00 | 24.66 | 24.66 | qfq | 5,802,460 | 143,621,071 | 3.44% |
| 2026-06-23 | 25.11 | 25.25 | 23.53 | 23.84 | 23.84 | qfq | 7,110,887 | 171,804,601 | -8.02% |
| 2026-06-22 | 24.42 | 26.20 | 24.10 | 25.92 | 25.92 | qfq | 9,635,435 | 244,340,018 | 5.80% |
| 2026-06-18 | 24.76 | 25.00 | 23.88 | 24.50 | 24.50 | qfq | 5,036,530 | 122,336,154 | -1.65% |
| 2026-06-17 | 25.51 | 26.25 | 24.50 | 24.91 | 24.91 | qfq | 7,639,336 | 193,027,144 | -5.29% |
| 2026-06-16 | 25.44 | 26.35 | 24.73 | 26.30 | 26.30 | qfq | 9,058,197 | 232,690,539 | 1.19% |
| 2026-06-15 | 25.26 | 26.98 | 25.00 | 25.99 | 25.99 | qfq | 10,485,001 | 271,090,195 | 1.88% |
| 2026-06-12 | 23.50 | 27.37 | 23.50 | 25.51 | 25.51 | qfq | 12,070,778 | 306,278,121 | 7.14% |
| 2026-06-11 | 22.82 | 24.50 | 22.61 | 23.81 | 23.81 | qfq | 8,990,843 | 213,141,280 | 3.75% |
| 2026-06-10 | 22.83 | 23.50 | 21.96 | 22.95 | 22.95 | qfq | 7,446,892 | 168,795,284 | -1.42% |
| 2026-06-09 | 23.98 | 23.99 | 22.21 | 23.28 | 23.28 | qfq | 10,165,054 | 232,866,587 | -1.15% |
| 2026-06-08 | 23.84 | 24.85 | 23.34 | 23.55 | 23.55 | qfq | 10,394,629 | 248,825,318 | -7.68% |
| 2026-06-05 | 24.48 | 26.56 | 24.48 | 25.51 | 25.51 | qfq | 12,079,800 | 308,017,358 | 3.11% |
| 2026-06-04 | 23.54 | 25.53 | 23.50 | 24.74 | 24.74 | qfq | 12,311,354 | 305,481,016 | 4.08% |
| 2026-06-03 | 23.19 | 24.31 | 22.22 | 23.77 | 23.77 | qfq | 11,631,564 | 273,618,240 | -1.45% |
| 2026-06-02 | 23.13 | 24.47 | 22.01 | 24.12 | 24.12 | qfq | 17,269,051 | 402,343,377 | 5.70% |
| 2026-06-01 | 19.02 | 22.82 | 18.86 | 22.82 | 22.82 | qfq | 9,227,063 | 202,704,237 | 19.98% |
| 2026-05-29 | 20.00 | 20.19 | 18.67 | 19.02 | 19.02 | qfq | 3,834,754 | 73,547,615 | -32.77% |
| 2026-05-28 | 27.90 | 28.37 | 26.72 | 28.29 | 19.99 | qfq | 2,424,580 | 66,998,769 | 0.89% |
| 2026-05-27 | 29.52 | 29.53 | 27.83 | 28.04 | 19.82 | qfq | 3,276,034 | 93,416,452 | -4.98% |
| 2026-05-26 | 29.83 | 31.35 | 29.36 | 29.51 | 20.86 | qfq | 4,386,179 | 132,958,310 | -1.50% |
| 2026-05-25 | 29.65 | 31.24 | 29.26 | 29.96 | 21.17 | qfq | 4,822,600 | 144,276,291 | 3.31% |
| 2026-05-22 | 28.54 | 29.13 | 27.67 | 29.00 | 20.49 | qfq | 3,084,895 | 87,832,084 | 3.53% |
| 2026-05-21 | 28.38 | 29.82 | 27.88 | 28.01 | 19.79 | qfq | 2,823,558 | 81,859,355 | -1.30% |
| 2026-05-20 | 27.82 | 28.40 | 27.21 | 28.38 | 20.06 | qfq | 1,917,906 | 53,454,178 | 2.01% |
| 2026-05-19 | 27.86 | 28.16 | 27.46 | 27.82 | 19.66 | qfq | 1,205,040 | 33,476,744 | -0.14% |
| 2026-05-18 | 27.61 | 28.08 | 27.35 | 27.86 | 19.69 | qfq | 1,513,820 | 41,878,533 | 0.18% |
| 2026-05-15 | 27.45 | 28.65 | 27.36 | 27.81 | 19.65 | qfq | 2,444,160 | 68,324,737 | 1.42% |
| 2026-05-14 | 27.75 | 27.79 | 27.11 | 27.42 | 19.38 | qfq | 1,699,527 | 46,598,007 | -0.69% |
| 2026-05-13 | 27.82 | 27.87 | 27.41 | 27.61 | 19.51 | qfq | 1,076,649 | 29,768,447 | -0.22% |
| 2026-05-12 | 28.39 | 28.48 | 27.53 | 27.67 | 19.55 | qfq | 1,541,365 | 43,046,538 | -2.50% |
| 2026-05-11 | 28.51 | 28.59 | 28.16 | 28.38 | 20.06 | qfq | 1,635,320 | 46,337,367 | 0.39% |
| 2026-05-08 | 27.91 | 28.46 | 27.70 | 28.27 | 19.98 | qfq | 1,678,558 | 47,246,722 | 1.36% |
| 2026-05-07 | 27.76 | 28.18 | 27.65 | 27.89 | 19.71 | qfq | 1,545,980 | 43,166,753 | 0.47% |
| 2026-05-06 | 28.11 | 28.58 | 27.57 | 27.76 | 19.62 | qfq | 2,250,576 | 62,873,891 | -0.86% |
| 2026-04-30 | 27.66 | 28.04 | 27.55 | 28.00 | 19.79 | qfq | 1,325,360 | 36,936,914 | 1.34% |
| 2026-04-29 | 26.96 | 27.78 | 26.96 | 27.63 | 19.53 | qfq | 1,686,060 | 46,410,810 | 1.81% |
| 2026-04-28 | 27.55 | 27.57 | 26.78 | 27.14 | 19.18 | qfq | 1,691,037 | 45,931,404 | -1.49% |
| 2026-04-27 | 27.14 | 27.66 | 26.59 | 27.55 | 19.47 | qfq | 2,717,535 | 73,517,647 | 0.95% |
| 2026-04-24 | 26.92 | 27.48 | 25.73 | 27.29 | 19.29 | qfq | 3,537,120 | 93,885,483 | -2.26% |
| 2026-04-23 | 28.66 | 28.78 | 27.74 | 27.92 | 19.73 | qfq | 1,071,440 | 30,101,632 | -2.55% |
| 2026-04-22 | 28.53 | 28.68 | 28.22 | 28.65 | 20.25 | qfq | 917,120 | 26,145,701 | 0.70% |
| 2026-04-21 | 28.49 | 28.58 | 28.11 | 28.45 | 20.11 | qfq | 1,017,180 | 28,817,055 | 0.39% |
| 2026-04-20 | 28.09 | 28.44 | 27.91 | 28.34 | 20.03 | qfq | 1,056,220 | 29,798,817 | 1.11% |
| 2026-04-17 | 28.19 | 28.20 | 27.79 | 28.03 | 19.81 | qfq | 988,920 | 27,676,823 | -0.60% |
| 2026-04-16 | 27.87 | 28.21 | 27.65 | 28.20 | 19.93 | qfq | 1,181,520 | 33,027,806 | 1.37% |
| 2026-04-15 | 28.24 | 28.45 | 27.71 | 27.82 | 19.66 | qfq | 1,000,420 | 28,015,309 | -1.49% |
| 2026-04-14 | 28.43 | 28.50 | 27.92 | 28.24 | 19.96 | qfq | 1,090,040 | 30,689,575 | 0.39% |
| 2026-04-13 | 28.17 | 28.50 | 27.68 | 28.13 | 19.88 | qfq | 1,215,412 | 34,191,747 | -0.50% |
| 2026-04-10 | 28.55 | 28.74 | 28.02 | 28.27 | 19.98 | qfq | 1,364,335 | 38,767,530 | 1.11% |
| 2026-04-09 | 28.16 | 28.28 | 27.66 | 27.96 | 19.76 | qfq | 980,700 | 27,355,428 | -1.13% |
| 2026-04-08 | 27.34 | 28.47 | 27.26 | 28.28 | 19.99 | qfq | 1,620,680 | 45,406,136 | 5.48% |
| 2026-04-07 | 26.13 | 27.10 | 25.84 | 26.81 | 18.95 | qfq | 1,195,500 | 31,891,586 | 3.16% |
| 2026-04-03 | 26.89 | 26.97 | 25.80 | 25.99 | 18.37 | qfq | 1,008,140 | 26,419,932 | -3.02% |
| 2026-04-02 | 27.39 | 27.39 | 26.42 | 26.80 | 18.94 | qfq | 995,060 | 26,672,859 | -2.19% |
| 2026-04-01 | 27.37 | 27.58 | 27.04 | 27.40 | 19.36 | qfq | 1,137,100 | 31,012,499 | 2.05% |
| 2026-03-31 | 27.15 | 27.53 | 26.81 | 26.85 | 18.98 | qfq | 1,257,706 | 34,190,750 | -1.10% |
| 2026-03-30 | 26.67 | 27.20 | 26.40 | 27.15 | 19.19 | qfq | 1,353,620 | 36,319,324 | 0.82% |
| 2026-03-27 | 26.77 | 27.20 | 26.42 | 26.93 | 19.03 | qfq | 1,563,120 | 42,090,189 | 0.41% |
| 2026-03-26 | 27.33 | 27.66 | 26.61 | 26.82 | 18.95 | qfq | 1,219,200 | 33,054,860 | -1.94% |
| 2026-03-25 | 26.98 | 27.58 | 26.88 | 27.35 | 19.33 | qfq | 1,371,106 | 37,380,804 | 1.37% |
| 2026-03-24 | 26.44 | 26.98 | 25.85 | 26.98 | 19.07 | qfq | 1,889,464 | 49,922,884 | 3.69% |
| 2026-03-23 | 27.87 | 27.95 | 25.61 | 26.02 | 18.39 | qfq | 2,937,320 | 78,214,501 | -6.81% |
| 2026-03-20 | 29.47 | 29.60 | 27.84 | 27.92 | 19.73 | qfq | 1,742,780 | 49,773,318 | -4.32% |
| 2026-03-19 | 30.10 | 30.22 | 29.05 | 29.18 | 20.62 | qfq | 1,333,786 | 39,393,553 | -3.73% |
| 2026-03-18 | 29.58 | 30.45 | 29.30 | 30.31 | 21.42 | qfq | 1,518,178 | 45,274,006 | 3.45% |
| 2026-03-17 | 30.48 | 30.61 | 29.30 | 29.30 | 20.71 | qfq | 1,325,460 | 39,748,157 | -3.55% |
| 2026-03-16 | 30.83 | 30.95 | 30.01 | 30.38 | 21.47 | qfq | 1,193,032 | 36,275,063 | -1.20% |
| 2026-03-13 | 31.46 | 31.68 | 30.71 | 30.75 | 21.73 | qfq | 1,502,880 | 46,972,107 | -2.44% |
| 2026-03-12 | 32.50 | 32.97 | 31.41 | 31.52 | 22.28 | qfq | 2,058,157 | 65,889,450 | -3.73% |
| 2026-03-11 | 32.17 | 33.26 | 31.60 | 32.74 | 23.14 | qfq | 3,168,062 | 102,723,168 | 1.77% |
| 2026-03-10 | 31.59 | 32.25 | 31.47 | 32.17 | 22.73 | qfq | 1,728,020 | 55,310,506 | 2.75% |
| 2026-03-09 | 30.78 | 31.49 | 30.22 | 31.31 | 22.13 | qfq | 1,943,200 | 60,130,843 | 1.03% |
| 2026-03-06 | 29.71 | 31.18 | 29.70 | 30.99 | 21.90 | qfq | 2,071,700 | 63,388,555 | 4.27% |
| 2026-03-05 | 29.48 | 30.06 | 29.40 | 29.72 | 21.00 | qfq | 1,333,740 | 39,720,523 | 2.55% |
| 2026-03-04 | 29.09 | 29.28 | 28.58 | 28.98 | 20.48 | qfq | 1,402,540 | 40,596,452 | -0.14% |
| 2026-03-03 | 30.35 | 30.64 | 29.00 | 29.02 | 20.51 | qfq | 1,634,840 | 48,623,825 | -3.91% |
| 2026-03-02 | 31.78 | 31.80 | 30.15 | 30.20 | 21.34 | qfq | 2,308,400 | 71,118,466 | -5.06% |
| 2026-02-27 | 31.80 | 31.83 | 31.18 | 31.81 | 22.48 | qfq | 1,409,340 | 44,411,722 | 0.03% |
| 2026-02-26 | 30.75 | 31.84 | 30.64 | 31.80 | 22.47 | qfq | 1,934,560 | 60,645,785 | 3.58% |
| 2026-02-25 | 31.28 | 31.28 | 30.63 | 30.70 | 21.70 | qfq | 1,365,840 | 42,107,782 | -1.48% |
| 2026-02-24 | 31.10 | 31.20 | 30.61 | 31.16 | 22.02 | qfq | 1,478,080 | 45,775,676 | 1.14% |
| 2026-02-13 | 30.90 | 31.31 | 30.58 | 30.81 | 21.77 | qfq | 1,626,882 | 50,402,698 | 0.13% |
| 2026-02-12 | 31.00 | 31.09 | 30.49 | 30.77 | 21.75 | qfq | 957,020 | 29,543,408 | -0.16% |
| 2026-02-11 | 31.12 | 31.12 | 30.81 | 30.82 | 21.78 | qfq | 859,140 | 26,570,870 | -1.00% |
| 2026-02-10 | 31.03 | 31.25 | 30.83 | 31.13 | 22.00 | qfq | 1,113,600 | 34,653,644 | 0.32% |
| 2026-02-09 | 30.90 | 31.19 | 30.80 | 31.03 | 21.93 | qfq | 1,297,320 | 40,218,974 | 0.78% |
| 2026-02-06 | 30.40 | 31.13 | 30.15 | 30.79 | 21.76 | qfq | 1,109,780 | 34,272,961 | 0.36% |
| 2026-02-05 | 30.57 | 31.25 | 30.50 | 30.68 | 21.68 | qfq | 1,151,442 | 35,574,117 | -0.65% |
| 2026-02-04 | 30.64 | 30.95 | 30.33 | 30.88 | 21.82 | qfq | 1,303,200 | 40,058,565 | 0.82% |
| 2026-02-03 | 30.53 | 30.83 | 30.05 | 30.63 | 21.65 | qfq | 1,189,390 | 36,262,260 | 1.36% |
| 2026-02-02 | 30.76 | 31.14 | 30.15 | 30.22 | 21.36 | qfq | 2,288,580 | 70,098,007 | -2.36% |
| 2026-01-30 | 30.03 | 31.08 | 30.00 | 30.95 | 21.87 | qfq | 1,741,540 | 53,384,692 | 2.48% |
| 2026-01-29 | 30.69 | 31.01 | 30.00 | 30.20 | 21.34 | qfq | 1,887,220 | 57,674,467 | -1.11% |
| 2026-01-28 | 30.85 | 31.13 | 30.51 | 30.54 | 21.58 | qfq | 1,931,440 | 59,435,530 | -0.97% |
| 2026-01-27 | 31.00 | 31.04 | 29.76 | 30.84 | 21.79 | qfq | 2,316,949 | 70,617,337 | 0.00% |
| 2026-01-26 | 31.21 | 31.52 | 30.69 | 30.84 | 21.79 | qfq | 2,809,378 | 87,484,085 | -1.00% |
| 2026-01-23 | 32.05 | 32.05 | 30.84 | 31.15 | 22.01 | qfq | 3,206,560 | 99,849,779 | -2.41% |
| 2026-01-22 | 31.00 | 32.54 | 30.70 | 31.92 | 22.56 | qfq | 4,852,969 | 154,697,088 | 3.84% |
| 2026-01-21 | 30.20 | 30.79 | 29.76 | 30.74 | 21.72 | qfq | 1,707,040 | 51,791,550 | 2.36% |
| 2026-01-20 | 30.07 | 30.32 | 29.83 | 30.03 | 21.22 | qfq | 1,764,600 | 53,114,902 | -0.13% |
| 2026-01-19 | 29.66 | 30.18 | 29.46 | 30.07 | 21.25 | qfq | 1,827,720 | 54,584,797 | 1.38% |
| 2026-01-16 | 29.44 | 29.74 | 29.21 | 29.66 | 20.96 | qfq | 1,976,950 | 58,505,830 | 1.19% |
| 2026-01-15 | 28.82 | 29.47 | 28.70 | 29.31 | 20.71 | qfq | 2,150,646 | 62,805,065 | 1.70% |
| 2026-01-14 | 28.92 | 29.25 | 28.42 | 28.82 | 20.37 | qfq | 1,705,440 | 49,285,598 | 0.28% |
| 2026-01-13 | 29.06 | 29.31 | 28.70 | 28.74 | 20.31 | qfq | 1,470,914 | 42,631,296 | -1.07% |
| 2026-01-12 | 29.09 | 29.15 | 28.67 | 29.05 | 20.53 | qfq | 1,402,060 | 40,621,217 | 0.35% |
| 2026-01-09 | 28.89 | 29.00 | 28.53 | 28.95 | 20.46 | qfq | 1,220,691 | 35,174,414 | 0.42% |
| 2026-01-08 | 28.45 | 28.98 | 28.37 | 28.83 | 20.37 | qfq | 1,541,460 | 44,327,715 | 1.09% |
| 2026-01-07 | 28.63 | 28.76 | 28.34 | 28.52 | 20.16 | qfq | 1,103,440 | 31,520,580 | -0.28% |
| 2026-01-06 | 28.42 | 28.85 | 28.29 | 28.60 | 20.21 | qfq | 1,225,960 | 35,038,160 | 0.53% |
| 2026-01-05 | 28.24 | 28.61 | 28.11 | 28.45 | 20.11 | qfq | 1,477,060 | 42,044,921 | 0.74% |
| 2025-12-31 | 28.27 | 28.30 | 27.78 | 28.24 | 19.96 | qfq | 849,954 | 23,902,573 | 0.53% |
| 2025-12-30 | 28.28 | 28.28 | 27.79 | 28.09 | 19.85 | qfq | 823,400 | 23,088,228 | -0.04% |
| 2025-12-29 | 27.97 | 28.15 | 27.64 | 28.10 | 19.86 | qfq | 739,620 | 20,644,725 | 0.64% |
| 2025-12-26 | 28.26 | 28.44 | 27.81 | 27.92 | 19.73 | qfq | 841,660 | 23,625,128 | -1.24% |
| 2025-12-25 | 27.75 | 28.32 | 27.75 | 28.27 | 19.98 | qfq | 979,660 | 27,540,112 | 1.65% |
| 2025-12-24 | 27.49 | 27.88 | 27.12 | 27.81 | 19.65 | qfq | 709,960 | 19,643,160 | 1.46% |
| 2025-12-23 | 27.51 | 27.74 | 27.30 | 27.41 | 19.37 | qfq | 892,300 | 24,491,567 | -0.69% |
| 2025-12-22 | 27.78 | 28.31 | 27.58 | 27.60 | 19.51 | qfq | 957,560 | 26,747,942 | -0.68% |
| 2025-12-19 | 27.61 | 27.98 | 27.56 | 27.79 | 19.64 | qfq | 511,900 | 14,216,426 | 1.50% |
| 2025-12-18 | 27.46 | 27.66 | 26.89 | 27.38 | 19.35 | qfq | 765,700 | 21,005,767 | 0.18% |
| 2025-12-17 | 27.01 | 27.46 | 26.68 | 27.33 | 19.31 | qfq | 690,580 | 18,665,992 | 0.63% |
| 2025-12-16 | 27.77 | 27.77 | 27.16 | 27.16 | 19.19 | qfq | 727,720 | 19,912,523 | -2.02% |
| 2025-12-15 | 28.08 | 28.17 | 27.54 | 27.72 | 19.59 | qfq | 1,004,581 | 27,985,135 | -0.11% |
| 2025-12-12 | 27.87 | 28.49 | 27.75 | 27.75 | 19.61 | qfq | 732,122 | 20,569,644 | -0.36% |
| 2025-12-11 | 28.25 | 28.52 | 27.85 | 27.85 | 19.68 | qfq | 860,480 | 24,177,996 | -1.42% |
| 2025-12-10 | 28.43 | 28.82 | 28.10 | 28.25 | 19.96 | qfq | 775,080 | 21,969,730 | -0.88% |
| 2025-12-09 | 28.51 | 28.88 | 28.50 | 28.50 | 20.14 | qfq | 640,520 | 18,392,756 | -0.59% |
| 2025-12-08 | 28.69 | 28.85 | 28.44 | 28.67 | 20.26 | qfq | 1,085,200 | 31,118,634 | 0.42% |
| 2025-12-05 | 28.11 | 28.65 | 27.91 | 28.55 | 20.18 | qfq | 1,105,660 | 31,382,540 | 1.64% |
| 2025-12-04 | 28.65 | 28.65 | 28.04 | 28.09 | 19.85 | qfq | 1,044,260 | 29,551,901 | -1.65% |
| 2025-12-03 | 28.57 | 29.28 | 28.14 | 28.56 | 20.18 | qfq | 1,531,689 | 43,652,683 | -0.07% |
| 2025-12-02 | 28.30 | 28.66 | 28.03 | 28.58 | 20.20 | qfq | 1,549,517 | 43,968,671 | 1.06% |
| 2025-12-01 | 27.54 | 28.74 | 27.54 | 28.28 | 19.99 | qfq | 2,067,440 | 58,439,377 | 2.69% |
| 2025-11-28 | 27.18 | 27.56 | 27.01 | 27.54 | 19.46 | qfq | 974,131 | 26,585,723 | 1.36% |
| 2025-11-27 | 26.94 | 27.43 | 26.80 | 27.17 | 19.20 | qfq | 700,246 | 19,007,261 | 1.34% |
| 2025-11-26 | 26.98 | 27.30 | 26.72 | 26.81 | 18.95 | qfq | 902,500 | 24,403,459 | -0.63% |
| 2025-11-25 | 26.96 | 27.49 | 26.96 | 26.98 | 19.07 | qfq | 825,224 | 22,435,113 | 0.67% |
| 2025-11-24 | 26.25 | 27.17 | 26.00 | 26.80 | 18.94 | qfq | 1,457,991 | 38,924,776 | 3.16% |
| 2025-11-21 | 26.71 | 27.21 | 25.80 | 25.98 | 18.36 | qfq | 1,415,680 | 37,413,916 | -4.17% |
| 2025-11-20 | 27.46 | 27.68 | 26.99 | 27.11 | 19.16 | qfq | 1,285,289 | 34,980,860 | -0.26% |
| 2025-11-19 | 28.31 | 28.32 | 27.15 | 27.18 | 19.21 | qfq | 1,692,446 | 46,524,207 | -3.72% |
| 2025-11-18 | 28.42 | 28.45 | 28.07 | 28.23 | 19.95 | qfq | 868,194 | 24,517,183 | -0.84% |
| 2025-11-17 | 28.85 | 28.85 | 28.32 | 28.47 | 20.12 | qfq | 1,145,520 | 32,662,847 | 0.00% |
| 2025-11-14 | 28.30 | 28.92 | 28.22 | 28.47 | 20.12 | qfq | 1,549,240 | 44,464,832 | 0.28% |
| 2025-11-13 | 28.58 | 28.66 | 28.11 | 28.39 | 20.06 | qfq | 1,117,260 | 31,803,887 | 0.32% |
| 2025-11-12 | 28.58 | 28.63 | 28.03 | 28.30 | 20.00 | qfq | 1,166,520 | 33,012,826 | -0.60% |
| 2025-11-11 | 28.53 | 29.24 | 28.40 | 28.47 | 20.12 | qfq | 1,917,454 | 55,219,098 | 0.32% |
| 2025-11-10 | 28.69 | 28.86 | 28.16 | 28.38 | 20.06 | qfq | 1,502,300 | 42,670,635 | -1.08% |
| 2025-11-07 | 28.89 | 28.96 | 28.54 | 28.69 | 20.28 | qfq | 1,295,760 | 37,222,800 | -1.21% |
| 2025-11-06 | 29.01 | 29.24 | 28.84 | 29.04 | 20.52 | qfq | 988,740 | 28,693,768 | 0.03% |
| 2025-11-05 | 28.65 | 29.30 | 28.35 | 29.03 | 20.52 | qfq | 1,384,440 | 40,015,263 | 0.66% |
| 2025-11-04 | 29.00 | 29.34 | 28.61 | 28.84 | 20.38 | qfq | 1,132,100 | 32,658,865 | -1.06% |
| 2025-11-03 | 29.60 | 29.73 | 28.80 | 29.15 | 20.60 | qfq | 1,750,700 | 50,940,739 | -1.25% |
| 2025-10-31 | 29.87 | 29.91 | 29.51 | 29.52 | 20.86 | qfq | 1,391,466 | 41,321,250 | -0.74% |
| 2025-10-30 | 30.20 | 30.26 | 29.60 | 29.74 | 21.02 | qfq | 1,390,340 | 41,559,274 | -1.85% |
| 2025-10-29 | 30.35 | 30.70 | 30.00 | 30.30 | 21.41 | qfq | 1,439,626 | 43,550,098 | -0.92% |
| 2025-10-28 | 30.28 | 30.75 | 30.18 | 30.58 | 21.61 | qfq | 1,586,678 | 48,391,676 | 0.43% |
| 2025-10-27 | 30.50 | 30.76 | 30.08 | 30.45 | 21.52 | qfq | 2,267,380 | 68,825,461 | 0.66% |
| 2025-10-24 | 29.09 | 30.46 | 29.07 | 30.25 | 21.38 | qfq | 2,836,250 | 85,271,039 | 4.06% |
| 2025-10-23 | 28.50 | 29.12 | 28.16 | 29.07 | 20.54 | qfq | 2,701,950 | 77,487,738 | 1.64% |
| 2025-10-22 | 29.00 | 29.13 | 28.05 | 28.60 | 20.21 | qfq | 1,715,004 | 49,288,255 | -1.41% |
| 2025-10-21 | 28.22 | 29.05 | 27.90 | 29.01 | 20.50 | qfq | 2,713,480 | 77,806,124 | 3.46% |
| 2025-10-20 | 28.24 | 28.85 | 27.67 | 28.04 | 19.82 | qfq | 3,474,463 | 98,142,689 | 1.74% |
| 2025-10-17 | 29.48 | 29.56 | 27.56 | 27.56 | 19.48 | qfq | 2,973,534 | 84,461,124 | -6.51% |
| 2025-10-16 | 30.19 | 30.73 | 29.00 | 29.48 | 20.83 | qfq | 4,768,729 | 142,538,513 | -5.18% |
| 2025-10-15 | 30.29 | 31.30 | 29.53 | 31.09 | 21.97 | qfq | 3,791,640 | 115,252,085 | 2.57% |
| 2025-10-14 | 30.00 | 30.95 | 29.93 | 30.31 | 21.42 | qfq | 2,638,740 | 80,151,851 | 1.27% |
| 2025-10-13 | 28.46 | 29.93 | 27.76 | 29.93 | 21.15 | qfq | 2,310,259 | 67,582,163 | 0.54% |
| 2025-10-10 | 29.95 | 30.35 | 29.51 | 29.77 | 21.04 | qfq | 1,737,340 | 51,881,850 | -0.67% |
| 2025-10-09 | 29.83 | 30.23 | 29.26 | 29.97 | 21.18 | qfq | 1,888,562 | 56,506,915 | 2.43% |
| 2025-09-30 | 28.74 | 29.50 | 28.74 | 29.26 | 20.68 | qfq | 1,299,951 | 37,888,776 | 1.95% |
| 2025-09-29 | 28.88 | 29.69 | 28.55 | 28.70 | 20.28 | qfq | 1,663,151 | 48,029,708 | -1.37% |
| 2025-09-26 | 29.27 | 29.38 | 28.50 | 29.10 | 20.57 | qfq | 1,700,851 | 49,421,742 | 0.69% |
| 2025-09-25 | 29.39 | 29.68 | 28.80 | 28.90 | 20.42 | qfq | 1,625,940 | 47,484,466 | -1.47% |
| 2025-09-24 | 28.34 | 29.44 | 28.34 | 29.33 | 20.73 | qfq | 1,656,472 | 48,134,429 | 2.48% |
| 2025-09-23 | 29.20 | 29.42 | 27.75 | 28.62 | 20.23 | qfq | 2,207,400 | 62,636,213 | -1.89% |
| 2025-09-22 | 29.21 | 29.46 | 28.81 | 29.17 | 20.61 | qfq | 1,299,380 | 37,931,230 | 0.38% |
| 2025-09-19 | 29.42 | 29.50 | 28.81 | 29.06 | 20.54 | qfq | 2,182,460 | 63,638,605 | -1.02% |
| 2025-09-18 | 30.39 | 30.44 | 29.01 | 29.36 | 20.75 | qfq | 2,017,740 | 60,319,947 | -3.39% |
| 2025-09-17 | 29.95 | 30.57 | 29.63 | 30.39 | 21.48 | qfq | 1,876,620 | 56,784,028 | 1.47% |
| 2025-09-16 | 29.18 | 29.95 | 29.18 | 29.95 | 21.17 | qfq | 1,687,880 | 50,018,993 | 2.29% |
| 2025-09-15 | 29.93 | 29.93 | 29.22 | 29.28 | 20.69 | qfq | 1,679,900 | 49,551,728 | -1.91% |
| 2025-09-12 | 29.67 | 30.07 | 29.38 | 29.85 | 21.10 | qfq | 1,807,400 | 53,793,687 | 0.61% |
| 2025-09-11 | 29.01 | 29.76 | 28.48 | 29.67 | 20.97 | qfq | 1,576,620 | 46,066,255 | 2.28% |
| 2025-09-10 | 29.26 | 29.50 | 28.87 | 29.01 | 20.50 | qfq | 1,425,120 | 41,505,803 | -0.92% |
| 2025-09-09 | 30.37 | 30.37 | 29.08 | 29.28 | 20.69 | qfq | 2,134,297 | 63,287,554 | -3.56% |
| 2025-09-08 | 29.40 | 30.59 | 29.30 | 30.36 | 21.46 | qfq | 2,898,500 | 87,754,374 | 3.76% |
| 2025-09-05 | 28.94 | 29.31 | 28.44 | 29.26 | 20.68 | qfq | 2,221,781 | 64,418,518 | 2.56% |
| 2025-09-04 | 29.06 | 29.45 | 28.10 | 28.53 | 20.16 | qfq | 2,461,588 | 71,313,807 | -1.82% |
| 2025-09-03 | 29.87 | 30.01 | 28.87 | 29.06 | 20.54 | qfq | 2,421,040 | 71,233,271 | -2.52% |
| 2025-09-02 | 30.88 | 30.88 | 28.76 | 29.81 | 21.07 | qfq | 3,473,325 | 102,805,250 | -3.47% |
| 2025-09-01 | 31.13 | 31.98 | 30.73 | 30.88 | 21.82 | qfq | 2,635,945 | 82,257,558 | -1.37% |
| 2025-08-29 | 31.72 | 32.39 | 31.05 | 31.31 | 22.13 | qfq | 2,704,800 | 85,315,332 | -1.29% |
| 2025-08-28 | 31.09 | 33.24 | 30.50 | 31.72 | 22.42 | qfq | 4,935,698 | 157,389,050 | 1.02% |
| 2025-08-27 | 32.00 | 33.30 | 31.32 | 31.40 | 22.19 | qfq | 6,422,737 | 207,811,074 | 0.10% |
| 2025-08-26 | 30.73 | 31.67 | 30.29 | 31.37 | 22.17 | qfq | 2,962,540 | 92,240,548 | 2.55% |
| 2025-08-25 | 30.65 | 31.12 | 30.31 | 30.59 | 21.62 | qfq | 2,314,860 | 70,892,288 | -0.36% |
| 2025-08-22 | 31.18 | 31.19 | 30.51 | 30.70 | 21.70 | qfq | 2,276,098 | 70,034,863 | -1.00% |
| 2025-08-21 | 31.54 | 31.76 | 30.84 | 31.01 | 21.92 | qfq | 1,931,600 | 60,167,674 | -1.96% |
| 2025-08-20 | 31.33 | 32.01 | 30.98 | 31.63 | 22.35 | qfq | 2,230,620 | 70,226,955 | 1.05% |
| 2025-08-19 | 31.70 | 31.87 | 30.85 | 31.30 | 22.12 | qfq | 2,468,846 | 77,124,334 | -1.57% |
| 2025-08-18 | 32.61 | 32.66 | 31.60 | 31.80 | 22.47 | qfq | 3,693,460 | 118,127,842 | -0.81% |
| 2025-08-15 | 31.43 | 32.30 | 31.43 | 32.06 | 22.66 | qfq | 2,561,055 | 81,791,357 | 1.68% |
| 2025-08-14 | 31.91 | 33.48 | 31.38 | 31.53 | 22.28 | qfq | 3,644,180 | 117,638,379 | -0.25% |
| 2025-08-13 | 31.69 | 32.33 | 31.56 | 31.61 | 22.34 | qfq | 1,994,520 | 63,491,955 | -0.50% |
| 2025-08-12 | 32.50 | 32.50 | 31.66 | 31.77 | 22.45 | qfq | 1,613,960 | 51,501,183 | -2.00% |
| 2025-08-11 | 31.68 | 32.48 | 31.10 | 32.42 | 22.91 | qfq | 2,467,120 | 78,701,027 | 2.01% |
| 2025-08-08 | 31.31 | 31.83 | 30.88 | 31.78 | 22.46 | qfq | 1,810,257 | 56,874,518 | 1.53% |
| 2025-08-07 | 31.16 | 32.10 | 31.10 | 31.30 | 22.12 | qfq | 2,780,080 | 87,558,213 | 0.45% |
| 2025-08-06 | 30.28 | 31.30 | 30.10 | 31.16 | 22.02 | qfq | 2,646,640 | 81,348,658 | 2.91% |
| 2025-08-05 | 30.02 | 30.39 | 29.82 | 30.28 | 21.40 | qfq | 1,968,021 | 59,304,173 | 1.68% |
| 2025-08-04 | 29.06 | 29.92 | 28.97 | 29.78 | 21.05 | qfq | 1,864,940 | 55,051,675 | 2.41% |
| 2025-08-01 | 28.64 | 29.18 | 28.48 | 29.08 | 20.55 | qfq | 1,589,208 | 45,964,531 | 1.64% |
| 2025-07-31 | 28.89 | 29.61 | 28.50 | 28.61 | 20.22 | qfq | 1,674,460 | 48,644,684 | -1.14% |
| 2025-07-30 | 29.76 | 29.76 | 28.66 | 28.94 | 20.45 | qfq | 1,777,485 | 51,656,426 | -2.79% |
| 2025-07-29 | 30.03 | 30.28 | 29.39 | 29.77 | 21.04 | qfq | 2,326,060 | 69,180,693 | -1.10% |
| 2025-07-28 | 28.85 | 30.35 | 28.85 | 30.10 | 21.27 | qfq | 3,606,300 | 107,085,828 | 4.51% |
| 2025-07-25 | 27.96 | 29.52 | 27.82 | 28.80 | 20.35 | qfq | 2,920,929 | 84,090,240 | 2.64% |
| 2025-07-24 | 28.24 | 28.55 | 27.84 | 28.06 | 19.83 | qfq | 2,366,740 | 66,503,572 | -1.02% |
| 2025-07-23 | 28.51 | 28.65 | 27.99 | 28.35 | 20.04 | qfq | 1,564,400 | 44,329,135 | -0.91% |
| 2025-07-22 | 28.91 | 29.19 | 28.38 | 28.61 | 20.22 | qfq | 1,897,300 | 54,572,440 | -1.21% |
| 2025-07-21 | 28.68 | 28.99 | 28.33 | 28.96 | 20.47 | qfq | 1,888,740 | 54,390,655 | 0.38% |
| 2025-07-18 | 29.39 | 29.44 | 28.77 | 28.85 | 20.39 | qfq | 2,099,260 | 60,899,193 | -1.54% |
| 2025-07-17 | 29.19 | 29.44 | 28.88 | 29.30 | 20.71 | qfq | 1,807,360 | 52,882,670 | 0.34% |
| 2025-07-16 | 29.12 | 29.53 | 28.75 | 29.20 | 20.64 | qfq | 2,439,711 | 71,250,248 | 0.03% |
| 2025-07-15 | 29.24 | 30.16 | 28.68 | 29.19 | 20.63 | qfq | 3,963,740 | 116,308,839 | -0.17% |
| 2025-07-14 | 29.47 | 29.62 | 29.00 | 29.24 | 20.66 | qfq | 1,698,240 | 49,800,735 | -0.41% |
| 2025-07-11 | 29.41 | 29.72 | 29.10 | 29.36 | 20.75 | qfq | 2,089,420 | 61,426,550 | 0.17% |
| 2025-07-10 | 29.88 | 30.02 | 29.08 | 29.31 | 20.71 | qfq | 2,350,420 | 69,236,865 | -1.87% |
| 2025-07-09 | 30.45 | 30.45 | 29.68 | 29.87 | 21.11 | qfq | 2,747,457 | 82,430,701 | -2.23% |
| 2025-07-08 | 29.85 | 30.56 | 29.53 | 30.55 | 21.59 | qfq | 2,735,771 | 82,568,627 | 2.35% |
| 2025-07-07 | 29.64 | 30.49 | 29.33 | 29.85 | 21.10 | qfq | 2,235,200 | 66,813,939 | 0.71% |
| 2025-07-04 | 29.94 | 30.20 | 29.42 | 29.64 | 20.95 | qfq | 2,609,363 | 77,531,682 | -1.46% |
| 2025-07-03 | 29.86 | 30.19 | 29.40 | 30.08 | 21.26 | qfq | 3,166,840 | 94,252,999 | 0.03% |
| 2025-07-02 | 29.10 | 30.66 | 28.67 | 30.07 | 21.25 | qfq | 5,121,281 | 151,235,119 | 3.37% |
| 2025-07-01 | 29.73 | 29.86 | 28.99 | 29.09 | 20.56 | qfq | 3,998,992 | 117,226,364 | -2.22% |
| 2025-06-30 | 29.84 | 30.99 | 29.30 | 29.75 | 21.02 | qfq | 6,321,738 | 189,680,031 | -1.36% |
| 2025-06-27 | 29.09 | 30.87 | 28.52 | 30.16 | 21.31 | qfq | 6,497,052 | 192,700,435 | 3.96% |
| 2025-06-26 | 28.16 | 30.49 | 27.71 | 29.01 | 20.50 | qfq | 6,731,337 | 196,913,017 | 3.13% |
| 2025-06-25 | 27.91 | 28.32 | 27.52 | 28.13 | 19.88 | qfq | 3,529,764 | 98,649,026 | 0.61% |
| 2025-06-24 | 26.86 | 27.98 | 26.71 | 27.96 | 19.76 | qfq | 4,130,400 | 113,467,490 | 4.10% |
| 2025-06-23 | 26.39 | 27.00 | 26.22 | 26.86 | 18.98 | qfq | 2,606,260 | 69,714,802 | 1.55% |
| 2025-06-20 | 26.40 | 27.21 | 26.22 | 26.45 | 18.69 | qfq | 3,159,960 | 84,307,969 | 0.15% |
| 2025-06-19 | 27.08 | 27.10 | 26.22 | 26.41 | 18.66 | qfq | 2,990,560 | 79,385,970 | -1.05% |
| 2025-06-18 | 26.15 | 26.80 | 25.51 | 26.69 | 18.86 | qfq | 2,937,160 | 76,766,898 | 2.18% |
| 2025-06-17 | 25.97 | 26.88 | 25.71 | 26.12 | 18.46 | qfq | 3,177,081 | 83,176,966 | 0.58% |
| 2025-06-16 | 24.54 | 26.18 | 24.54 | 25.97 | 18.35 | qfq | 3,208,400 | 82,466,689 | 4.80% |
| 2025-06-13 | 25.58 | 25.73 | 24.68 | 24.78 | 17.51 | qfq | 2,097,820 | 52,359,640 | -3.69% |
| 2025-06-12 | 25.57 | 25.89 | 25.45 | 25.73 | 18.18 | qfq | 1,566,897 | 40,203,799 | 0.08% |
| 2025-06-11 | 25.24 | 26.24 | 25.08 | 25.71 | 18.17 | qfq | 2,339,140 | 60,275,128 | 1.90% |
| 2025-06-10 | 26.02 | 26.58 | 24.77 | 25.23 | 17.83 | qfq | 2,597,380 | 66,245,417 | -3.33% |
| 2025-06-09 | 25.30 | 26.49 | 25.30 | 26.10 | 18.45 | qfq | 2,908,320 | 75,150,790 | 3.20% |
| 2025-06-06 | 25.09 | 25.30 | 24.77 | 25.29 | 17.87 | qfq | 2,049,975 | 51,266,802 | -28.80% |
| 2025-06-05 | 35.20 | 35.81 | 34.66 | 35.52 | 17.64 | qfq | 1,419,804 | 50,166,445 | 0.74% |
| 2025-06-04 | 35.56 | 35.62 | 35.14 | 35.26 | 17.51 | qfq | 1,100,800 | 38,895,228 | 0.34% |
| 2025-06-03 | 35.41 | 35.80 | 35.10 | 35.14 | 17.45 | qfq | 1,176,800 | 41,553,726 | -1.13% |
| 2025-05-30 | 36.03 | 36.21 | 35.13 | 35.54 | 17.65 | qfq | 1,303,092 | 46,254,273 | -1.80% |
| 2025-05-29 | 35.40 | 36.60 | 35.32 | 36.19 | 17.97 | qfq | 1,877,100 | 67,811,595 | 2.58% |
| 2025-05-28 | 35.24 | 35.80 | 34.85 | 35.28 | 17.52 | qfq | 1,228,100 | 43,246,834 | 0.51% |
| 2025-05-27 | 35.57 | 35.57 | 34.64 | 35.10 | 17.43 | qfq | 1,233,900 | 43,282,557 | -0.59% |
| 2025-05-26 | 34.87 | 35.71 | 34.81 | 35.31 | 17.54 | qfq | 1,761,333 | 62,226,790 | 1.00% |
| 2025-05-23 | 35.60 | 35.99 | 34.78 | 34.96 | 17.36 | qfq | 2,749,433 | 97,139,698 | -1.49% |
| 2025-05-22 | 35.84 | 38.81 | 35.44 | 35.49 | 17.62 | qfq | 4,145,400 | 153,511,729 | -2.10% |
| 2025-05-21 | 36.70 | 37.26 | 36.10 | 36.25 | 18.00 | qfq | 1,543,500 | 56,103,025 | -1.97% |
| 2025-05-20 | 36.36 | 37.07 | 35.74 | 36.98 | 18.36 | qfq | 2,174,600 | 79,461,010 | 1.32% |
| 2025-05-19 | 36.15 | 36.58 | 35.35 | 36.50 | 18.13 | qfq | 1,717,400 | 61,775,488 | 1.22% |
| 2025-05-16 | 36.05 | 36.99 | 35.72 | 36.06 | 17.91 | qfq | 2,183,500 | 79,308,724 | 0.03% |
| 2025-05-15 | 35.67 | 36.78 | 34.59 | 36.05 | 17.90 | qfq | 2,595,700 | 93,023,605 | 1.69% |
| 2025-05-14 | 35.85 | 36.15 | 35.23 | 35.45 | 17.60 | qfq | 1,635,671 | 58,343,522 | -1.23% |
| 2025-05-13 | 36.72 | 36.85 | 35.82 | 35.89 | 17.82 | qfq | 1,590,400 | 57,536,336 | -1.29% |
| 2025-05-12 | 36.49 | 36.78 | 36.07 | 36.36 | 18.06 | qfq | 1,731,500 | 63,025,596 | 0.66% |
| 2025-05-09 | 37.25 | 37.25 | 35.72 | 36.12 | 17.94 | qfq | 2,925,900 | 106,144,154 | -3.53% |
| 2025-05-08 | 35.80 | 37.83 | 35.15 | 37.44 | 18.59 | qfq | 3,273,071 | 120,107,093 | 5.46% |
| 2025-05-07 | 35.70 | 36.63 | 35.15 | 35.50 | 17.63 | qfq | 2,449,300 | 87,536,988 | 0.37% |
| 2025-05-06 | 34.90 | 35.60 | 34.70 | 35.37 | 17.57 | qfq | 2,328,700 | 81,685,715 | 2.11% |
| 2025-04-30 | 34.02 | 35.34 | 33.73 | 34.64 | 17.20 | qfq | 2,085,000 | 72,044,986 | 1.85% |
| 2025-04-29 | 33.54 | 34.49 | 33.54 | 34.01 | 16.89 | qfq | 2,039,200 | 69,389,223 | 0.86% |
| 2025-04-28 | 33.60 | 34.18 | 33.04 | 33.72 | 16.75 | qfq | 1,633,471 | 55,092,729 | -0.21% |
| 2025-04-25 | 33.91 | 34.17 | 33.33 | 33.79 | 16.78 | qfq | 1,951,800 | 65,836,136 | -0.38% |
| 2025-04-24 | 33.40 | 34.81 | 33.28 | 33.92 | 16.85 | qfq | 2,879,300 | 97,927,954 | 0.21% |
| 2025-04-23 | 34.00 | 34.61 | 32.60 | 33.85 | 16.81 | qfq | 4,400,592 | 147,231,908 | 2.33% |
| 2025-04-22 | 30.18 | 33.20 | 30.08 | 33.08 | 16.43 | qfq | 2,707,000 | 86,400,312 | 9.65% |
| 2025-04-21 | 29.23 | 30.33 | 29.13 | 30.17 | 14.98 | qfq | 1,100,600 | 32,906,269 | 2.69% |
| 2025-04-18 | 29.68 | 29.98 | 29.13 | 29.38 | 14.59 | qfq | 870,000 | 25,635,401 | -1.01% |
| 2025-04-17 | 29.80 | 30.30 | 29.21 | 29.68 | 14.74 | qfq | 1,126,900 | 33,604,591 | 1.19% |
| 2025-04-16 | 30.35 | 30.36 | 28.71 | 29.33 | 14.57 | qfq | 1,463,400 | 43,135,591 | -3.20% |
| 2025-04-15 | 30.00 | 30.60 | 29.62 | 30.30 | 15.05 | qfq | 1,545,400 | 46,531,460 | 1.47% |
| 2025-04-14 | 29.22 | 30.46 | 28.67 | 29.86 | 14.83 | qfq | 1,972,171 | 58,878,456 | 4.85% |
| 2025-04-11 | 28.58 | 29.13 | 27.81 | 28.48 | 14.14 | qfq | 1,888,871 | 54,153,700 | 1.57% |
| 2025-04-10 | 27.51 | 28.68 | 27.50 | 28.04 | 13.93 | qfq | 2,363,100 | 66,575,655 | 5.41% |
| 2025-04-09 | 25.85 | 26.88 | 23.27 | 26.60 | 13.21 | qfq | 2,654,600 | 67,182,207 | 1.14% |
| 2025-04-08 | 25.41 | 27.50 | 25.40 | 26.30 | 13.06 | qfq | 3,309,537 | 86,787,033 | 1.23% |
| 2025-04-07 | 29.88 | 31.94 | 25.98 | 25.98 | 12.90 | qfq | 2,244,700 | 61,788,897 | -20.01% |
| 2025-04-03 | 33.07 | 33.50 | 31.80 | 32.48 | 16.13 | qfq | 1,586,971 | 51,628,426 | -2.08% |
| 2025-04-02 | 33.51 | 34.10 | 32.77 | 33.17 | 16.47 | qfq | 1,902,056 | 63,792,857 | 1.00% |
| 2025-04-01 | 33.82 | 34.34 | 32.84 | 32.84 | 16.31 | qfq | 1,748,400 | 58,224,539 | -0.73% |
| 2025-03-31 | 33.46 | 34.13 | 32.00 | 33.08 | 16.43 | qfq | 2,367,916 | 77,684,902 | -1.66% |
| 2025-03-28 | 35.91 | 36.30 | 33.43 | 33.64 | 16.71 | qfq | 3,331,641 | 115,586,552 | -6.61% |
| 2025-03-27 | 35.80 | 36.85 | 35.34 | 36.02 | 17.89 | qfq | 4,072,100 | 147,415,644 | 1.44% |
| 2025-03-26 | 33.00 | 35.71 | 32.98 | 35.51 | 17.63 | qfq | 3,908,189 | 135,405,672 | 6.67% |
| 2025-03-25 | 33.21 | 34.22 | 32.82 | 33.29 | 16.53 | qfq | 3,358,317 | 112,301,517 | -0.77% |
| 2025-03-24 | 36.80 | 37.00 | 32.53 | 33.55 | 16.66 | qfq | 4,982,687 | 171,691,035 | -9.71% |
| 2025-03-21 | 38.72 | 40.00 | 37.00 | 37.16 | 18.45 | qfq | 5,439,916 | 207,175,741 | -7.52% |
| 2025-03-20 | 36.72 | 41.77 | 36.30 | 40.18 | 19.95 | qfq | 7,155,530 | 278,750,806 | 9.63% |
| 2025-03-19 | 33.89 | 38.86 | 33.43 | 36.65 | 18.20 | qfq | 6,059,425 | 218,228,679 | 8.14% |
| 2025-03-18 | 33.61 | 34.26 | 33.40 | 33.89 | 16.83 | qfq | 1,803,900 | 60,976,299 | 0.98% |
| 2025-03-17 | 32.77 | 33.98 | 32.02 | 33.56 | 16.67 | qfq | 1,925,300 | 63,402,824 | 1.76% |
| 2025-03-14 | 32.56 | 33.55 | 31.40 | 32.98 | 16.38 | qfq | 2,367,256 | 77,256,377 | 0.95% |
| 2025-03-13 | 32.80 | 33.77 | 31.97 | 32.67 | 16.22 | qfq | 2,735,800 | 89,518,148 | -1.54% |
| 2025-03-12 | 32.00 | 33.80 | 32.00 | 33.18 | 16.48 | qfq | 4,218,631 | 139,150,961 | 4.24% |
| 2025-03-11 | 31.16 | 32.44 | 31.16 | 31.83 | 15.81 | qfq | 2,452,700 | 77,982,096 | 0.25% |
| 2025-03-10 | 31.44 | 32.36 | 30.62 | 31.75 | 15.77 | qfq | 4,339,023 | 136,894,572 | 1.11% |
| 2025-03-07 | 30.77 | 32.68 | 30.60 | 31.40 | 15.59 | qfq | 3,223,600 | 101,973,412 | 1.98% |
| 2025-03-06 | 30.36 | 31.18 | 30.26 | 30.79 | 15.29 | qfq | 1,536,023 | 47,361,281 | 1.42% |
| 2025-03-05 | 30.03 | 30.72 | 29.53 | 30.36 | 15.08 | qfq | 1,114,000 | 33,480,984 | 1.00% |
| 2025-03-04 | 29.07 | 30.26 | 29.05 | 30.06 | 14.93 | qfq | 996,200 | 29,759,251 | 2.59% |
| 2025-03-03 | 29.33 | 29.73 | 29.00 | 29.30 | 14.55 | qfq | 998,900 | 29,322,505 | -0.17% |
| 2025-02-28 | 29.63 | 30.06 | 29.17 | 29.35 | 14.58 | qfq | 1,053,800 | 31,148,971 | -2.13% |
| 2025-02-27 | 30.21 | 30.50 | 29.46 | 29.99 | 14.89 | qfq | 1,149,100 | 34,353,259 | -1.09% |
| 2025-02-26 | 29.85 | 30.75 | 29.80 | 30.32 | 15.06 | qfq | 1,305,600 | 39,502,308 | 2.09% |
| 2025-02-25 | 29.39 | 29.93 | 29.35 | 29.70 | 14.75 | qfq | 1,092,200 | 32,372,812 | -0.34% |
| 2025-02-24 | 30.00 | 30.60 | 29.45 | 29.80 | 14.80 | qfq | 1,628,600 | 48,557,984 | -0.03% |
| 2025-02-21 | 29.26 | 29.88 | 28.96 | 29.81 | 14.80 | qfq | 1,690,622 | 49,942,878 | 1.78% |
| 2025-02-20 | 29.08 | 29.79 | 29.00 | 29.29 | 14.55 | qfq | 1,886,100 | 55,355,936 | 0.21% |
| 2025-02-19 | 28.36 | 29.29 | 28.12 | 29.23 | 14.52 | qfq | 1,748,000 | 50,670,956 | 2.02% |
| 2025-02-18 | 28.15 | 29.18 | 27.96 | 28.65 | 14.23 | qfq | 2,288,791 | 65,593,806 | 1.85% |
| 2025-02-17 | 27.03 | 28.17 | 27.03 | 28.13 | 13.97 | qfq | 1,214,000 | 33,645,895 | 3.42% |
| 2025-02-14 | 27.29 | 27.48 | 26.95 | 27.20 | 13.51 | qfq | 613,000 | 16,679,284 | -0.44% |
| 2025-02-13 | 28.02 | 28.04 | 27.20 | 27.32 | 13.57 | qfq | 709,800 | 19,542,333 | -1.94% |
| 2025-02-12 | 28.19 | 28.19 | 27.56 | 27.86 | 13.84 | qfq | 831,200 | 23,093,946 | -0.43% |
| 2025-02-11 | 28.10 | 28.33 | 27.70 | 27.98 | 13.90 | qfq | 977,461 | 27,345,010 | 0.18% |
| 2025-02-10 | 27.91 | 28.08 | 27.56 | 27.93 | 13.87 | qfq | 1,048,761 | 29,162,600 | 0.07% |
| 2025-02-07 | 28.26 | 28.59 | 27.48 | 27.91 | 13.86 | qfq | 1,272,300 | 35,684,744 | -1.03% |
| 2025-02-06 | 27.79 | 28.25 | 27.30 | 28.20 | 14.00 | qfq | 898,700 | 25,088,184 | 2.40% |
| 2025-02-05 | 27.65 | 27.80 | 27.19 | 27.54 | 13.68 | qfq | 698,500 | 19,153,905 | 1.14% |
| 2025-01-27 | 27.56 | 27.90 | 27.05 | 27.23 | 13.52 | qfq | 718,200 | 19,679,838 | -1.34% |
| 2025-01-24 | 27.20 | 27.66 | 26.74 | 27.60 | 13.71 | qfq | 1,056,500 | 28,815,352 | 1.25% |
| 2025-01-23 | 27.43 | 27.81 | 27.16 | 27.26 | 13.54 | qfq | 1,098,900 | 30,160,818 | -0.33% |
| 2025-01-22 | 27.81 | 27.90 | 27.01 | 27.35 | 13.58 | qfq | 1,185,600 | 32,509,114 | -1.62% |
| 2025-01-21 | 27.00 | 27.92 | 26.86 | 27.80 | 13.81 | qfq | 1,964,800 | 54,046,493 | 2.96% |
| 2025-01-20 | 26.57 | 27.32 | 26.04 | 27.00 | 13.41 | qfq | 2,354,884 | 62,703,527 | 2.66% |
| 2025-01-17 | 26.77 | 28.60 | 26.11 | 26.30 | 13.06 | qfq | 3,309,684 | 89,949,279 | -2.92% |
| 2025-01-16 | 26.00 | 27.31 | 25.62 | 27.09 | 13.45 | qfq | 1,827,469 | 48,474,619 | 5.57% |
| 2025-01-15 | 26.00 | 26.17 | 25.50 | 25.66 | 12.74 | qfq | 820,700 | 21,203,086 | 0.23% |
| 2025-01-14 | 23.99 | 25.77 | 23.99 | 25.60 | 12.71 | qfq | 1,131,045 | 28,424,913 | 6.76% |
| 2025-01-13 | 23.62 | 24.20 | 22.84 | 23.98 | 11.91 | qfq | 736,164 | 17,313,270 | 0.55% |
| 2025-01-10 | 24.55 | 25.07 | 23.82 | 23.85 | 11.84 | qfq | 646,900 | 15,848,320 | -3.71% |
| 2025-01-09 | 24.75 | 25.00 | 24.38 | 24.77 | 12.30 | qfq | 638,000 | 15,803,572 | 0.94% |
| 2025-01-08 | 24.75 | 24.98 | 23.65 | 24.54 | 12.19 | qfq | 919,200 | 22,443,168 | -1.49% |
| 2025-01-07 | 23.96 | 24.91 | 23.79 | 24.91 | 12.37 | qfq | 967,400 | 23,504,618 | 5.06% |
| 2025-01-06 | 23.51 | 23.98 | 22.50 | 23.71 | 11.77 | qfq | 913,122 | 21,427,705 | 0.04% |
| 2025-01-03 | 24.95 | 25.18 | 23.64 | 23.70 | 11.77 | qfq | 1,113,322 | 27,093,557 | -5.01% |
| 2025-01-02 | 25.69 | 26.00 | 24.80 | 24.95 | 12.39 | qfq | 869,400 | 22,057,158 | -2.58% |
| 2024-12-31 | 26.56 | 26.78 | 25.58 | 25.61 | 12.72 | qfq | 841,116 | 21,913,265 | -3.10% |
| 2024-12-30 | 26.34 | 26.76 | 25.56 | 26.43 | 13.13 | qfq | 885,506 | 23,301,208 | -0.64% |
| 2024-12-27 | 26.57 | 26.95 | 26.34 | 26.60 | 13.21 | qfq | 670,500 | 17,888,121 | 0.15% |
| 2024-12-26 | 25.84 | 27.10 | 25.84 | 26.56 | 13.19 | qfq | 1,070,100 | 28,512,179 | 2.91% |
| 2024-12-25 | 26.38 | 26.38 | 25.41 | 25.81 | 12.82 | qfq | 982,500 | 25,383,902 | -2.64% |
| 2024-12-24 | 26.59 | 27.14 | 25.90 | 26.51 | 13.17 | qfq | 921,400 | 24,457,034 | 0.23% |
| 2024-12-23 | 28.12 | 28.51 | 26.34 | 26.45 | 13.14 | qfq | 1,660,522 | 45,271,739 | -6.11% |
| 2024-12-20 | 27.28 | 28.33 | 27.01 | 28.17 | 13.99 | qfq | 1,381,400 | 38,562,038 | 3.76% |
| 2024-12-19 | 26.80 | 27.25 | 26.51 | 27.15 | 13.48 | qfq | 783,000 | 21,070,378 | 0.93% |
| 2024-12-18 | 27.12 | 27.55 | 26.25 | 26.90 | 13.36 | qfq | 1,056,000 | 28,448,482 | -1.36% |
| 2024-12-17 | 28.85 | 28.85 | 27.01 | 27.27 | 13.54 | qfq | 1,395,600 | 38,608,253 | -4.88% |
| 2024-12-16 | 28.88 | 29.36 | 28.46 | 28.67 | 14.24 | qfq | 1,243,500 | 35,941,438 | -0.24% |
| 2024-12-13 | 29.07 | 29.10 | 28.69 | 28.74 | 14.27 | qfq | 834,700 | 24,090,311 | -1.27% |
| 2024-12-12 | 29.07 | 29.22 | 28.69 | 29.11 | 14.46 | qfq | 872,400 | 25,257,215 | 0.14% |
| 2024-12-11 | 29.20 | 29.20 | 28.65 | 29.07 | 14.44 | qfq | 929,500 | 26,852,351 | 0.07% |
| 2024-12-10 | 29.62 | 29.98 | 28.90 | 29.05 | 14.43 | qfq | 1,244,410 | 36,526,446 | 0.10% |
| 2024-12-09 | 28.73 | 29.28 | 28.71 | 29.02 | 14.41 | qfq | 1,077,710 | 31,262,531 | 0.48% |
| 2024-12-06 | 29.00 | 29.15 | 28.61 | 28.88 | 14.34 | qfq | 992,884 | 28,624,251 | -0.72% |
| 2024-12-05 | 28.87 | 29.18 | 28.46 | 29.09 | 14.45 | qfq | 1,257,800 | 36,409,205 | 1.36% |
| 2024-12-04 | 28.82 | 29.08 | 28.42 | 28.70 | 14.25 | qfq | 1,129,069 | 32,418,691 | -0.42% |
| 2024-12-03 | 28.87 | 29.09 | 28.40 | 28.82 | 14.31 | qfq | 1,035,681 | 29,788,360 | -0.17% |
| 2024-12-02 | 28.44 | 28.90 | 28.44 | 28.87 | 14.34 | qfq | 988,000 | 28,408,721 | 1.51% |
| 2024-11-29 | 27.85 | 28.54 | 27.60 | 28.44 | 14.12 | qfq | 1,301,200 | 36,690,794 | 1.79% |
| 2024-11-28 | 27.70 | 28.34 | 27.51 | 27.94 | 13.88 | qfq | 1,145,900 | 32,062,372 | 0.87% |
| 2024-11-27 | 27.45 | 27.70 | 26.13 | 27.70 | 13.76 | qfq | 1,223,569 | 32,937,818 | 1.43% |
| 2024-11-26 | 27.75 | 28.25 | 27.14 | 27.31 | 13.56 | qfq | 817,500 | 22,582,590 | -1.59% |
| 2024-11-25 | 27.27 | 27.79 | 27.02 | 27.75 | 13.78 | qfq | 1,098,100 | 30,109,684 | 2.29% |
| 2024-11-22 | 28.45 | 28.72 | 27.05 | 27.13 | 13.47 | qfq | 1,564,682 | 43,661,199 | -5.63% |
| 2024-11-21 | 28.80 | 29.09 | 28.23 | 28.75 | 14.28 | qfq | 1,289,811 | 36,973,020 | -0.52% |
| 2024-11-20 | 28.15 | 29.41 | 28.15 | 28.90 | 14.35 | qfq | 2,001,211 | 57,715,129 | 1.30% |
| 2024-11-19 | 26.72 | 28.53 | 26.59 | 28.53 | 14.17 | qfq | 1,742,169 | 48,123,430 | 7.70% |
| 2024-11-18 | 27.49 | 28.04 | 26.12 | 26.49 | 13.16 | qfq | 1,271,300 | 33,918,967 | -3.53% |
| 2024-11-15 | 27.77 | 28.37 | 27.22 | 27.46 | 13.64 | qfq | 1,022,100 | 28,583,429 | -1.79% |
| 2024-11-14 | 28.81 | 29.09 | 27.95 | 27.96 | 13.89 | qfq | 1,172,700 | 33,299,174 | -3.39% |
| 2024-11-13 | 28.50 | 29.21 | 28.22 | 28.94 | 14.37 | qfq | 1,626,600 | 46,761,293 | 1.47% |
| 2024-11-12 | 28.80 | 29.09 | 28.23 | 28.52 | 14.16 | qfq | 2,096,733 | 60,372,258 | -1.14% |
| 2024-11-11 | 28.35 | 28.95 | 28.32 | 28.85 | 14.33 | qfq | 2,034,100 | 58,188,308 | 0.00% |
| 2024-11-08 | 28.95 | 29.42 | 28.30 | 28.85 | 14.33 | qfq | 2,624,384 | 75,430,496 | -0.28% |
| 2024-11-07 | 27.90 | 29.11 | 27.61 | 28.93 | 14.37 | qfq | 2,682,585 | 76,432,589 | 4.48% |
| 2024-11-06 | 28.32 | 28.50 | 27.51 | 27.69 | 13.75 | qfq | 2,139,400 | 59,720,637 | -2.29% |
| 2024-11-05 | 27.27 | 29.67 | 26.93 | 28.34 | 14.07 | qfq | 2,667,003 | 75,753,067 | 4.61% |
| 2024-11-04 | 25.94 | 27.63 | 25.71 | 27.09 | 13.45 | qfq | 1,358,100 | 36,617,153 | 5.45% |
| 2024-11-01 | 26.77 | 26.93 | 25.66 | 25.69 | 12.76 | qfq | 1,164,111 | 30,405,964 | -4.43% |
| 2024-10-31 | 26.70 | 27.38 | 26.60 | 26.88 | 13.35 | qfq | 1,110,684 | 29,955,326 | 0.37% |
| 2024-10-30 | 27.30 | 27.57 | 26.30 | 26.78 | 13.30 | qfq | 1,087,264 | 29,217,084 | -1.44% |
| 2024-10-29 | 27.95 | 27.95 | 27.02 | 27.17 | 13.49 | qfq | 1,198,700 | 32,950,500 | -1.98% |
| 2024-10-28 | 27.70 | 28.11 | 27.36 | 27.72 | 13.77 | qfq | 1,431,584 | 39,792,117 | 1.28% |
| 2024-10-25 | 27.37 | 27.75 | 27.14 | 27.37 | 13.59 | qfq | 1,300,308 | 35,636,159 | 0.15% |
| 2024-10-24 | 27.70 | 27.92 | 27.02 | 27.33 | 13.57 | qfq | 1,373,964 | 37,653,026 | -1.30% |
| 2024-10-23 | 28.58 | 28.58 | 27.44 | 27.69 | 13.75 | qfq | 2,194,434 | 61,549,809 | -1.14% |
| 2024-10-22 | 27.76 | 28.01 | 27.26 | 28.01 | 13.91 | qfq | 2,153,885 | 59,462,402 | 0.50% |
| 2024-10-21 | 27.04 | 28.06 | 26.68 | 27.87 | 13.84 | qfq | 3,286,016 | 90,203,455 | 2.43% |
| 2024-10-18 | 26.22 | 27.85 | 26.00 | 27.21 | 13.51 | qfq | 3,856,996 | 104,336,515 | 1.08% |
| 2024-10-17 | 25.49 | 29.13 | 25.49 | 26.92 | 13.37 | qfq | 4,166,365 | 113,306,569 | 3.98% |
| 2024-10-16 | 24.72 | 26.70 | 24.32 | 25.89 | 12.86 | qfq | 2,608,085 | 67,579,038 | 4.73% |
| 2024-10-15 | 25.23 | 25.46 | 24.70 | 24.72 | 12.28 | qfq | 904,800 | 22,724,228 | -2.02% |
| 2024-10-14 | 24.72 | 25.30 | 24.31 | 25.23 | 12.53 | qfq | 1,020,200 | 25,391,595 | 2.94% |
| 2024-10-11 | 25.55 | 25.85 | 24.10 | 24.51 | 12.17 | qfq | 1,309,881 | 32,693,084 | -5.18% |
| 2024-10-10 | 25.82 | 26.58 | 25.33 | 25.85 | 12.84 | qfq | 1,774,881 | 46,199,849 | 2.99% |
| 2024-10-09 | 27.31 | 27.95 | 25.01 | 25.10 | 12.47 | qfq | 2,188,762 | 57,992,944 | -12.63% |
| 2024-10-08 | 30.88 | 31.01 | 26.50 | 28.73 | 14.27 | qfq | 3,907,281 | 110,986,604 | 9.41% |
| 2024-09-30 | 24.50 | 26.88 | 23.82 | 26.26 | 13.04 | qfq | 2,123,492 | 53,868,927 | 11.60% |
| 2024-09-27 | 22.31 | 23.59 | 22.31 | 23.53 | 11.69 | qfq | 867,885 | 20,050,601 | 5.71% |
| 2024-09-26 | 21.86 | 22.29 | 21.70 | 22.26 | 11.05 | qfq | 606,800 | 13,386,918 | 1.60% |
| 2024-09-25 | 22.10 | 22.44 | 21.68 | 21.91 | 10.88 | qfq | 721,500 | 15,936,994 | 1.67% |
| 2024-09-24 | 20.84 | 21.58 | 20.73 | 21.55 | 10.70 | qfq | 440,900 | 9,345,022 | 3.96% |
| 2024-09-23 | 20.72 | 21.37 | 20.56 | 20.73 | 10.29 | qfq | 294,400 | 6,106,409 | 0.05% |
| 2024-09-20 | 20.78 | 20.90 | 20.48 | 20.72 | 10.29 | qfq | 337,900 | 6,989,668 | -0.29% |
| 2024-09-19 | 20.38 | 20.99 | 20.28 | 20.78 | 10.32 | qfq | 389,400 | 8,053,006 | 2.41% |
| 2024-09-18 | 21.21 | 21.21 | 20.00 | 20.29 | 10.08 | qfq | 587,600 | 11,921,339 | -3.38% |
| 2024-09-13 | 21.31 | 21.43 | 20.90 | 21.00 | 10.43 | qfq | 347,800 | 7,340,357 | -1.36% |
| 2024-09-12 | 21.64 | 21.90 | 21.23 | 21.29 | 10.57 | qfq | 329,000 | 7,096,771 | -1.62% |
| 2024-09-11 | 21.94 | 21.96 | 21.31 | 21.64 | 10.75 | qfq | 375,900 | 8,128,048 | -0.87% |
| 2024-09-10 | 21.85 | 22.02 | 21.35 | 21.83 | 10.84 | qfq | 510,900 | 11,080,278 | 2.01% |
| 2024-09-09 | 21.31 | 21.59 | 20.87 | 21.40 | 10.63 | qfq | 436,662 | 9,327,634 | 0.14% |
| 2024-09-06 | 21.78 | 21.99 | 21.34 | 21.37 | 10.61 | qfq | 343,300 | 7,402,755 | -2.51% |
| 2024-09-05 | 21.84 | 22.10 | 21.75 | 21.92 | 10.89 | qfq | 335,500 | 7,343,992 | 0.87% |
| 2024-09-04 | 21.85 | 22.05 | 21.70 | 21.73 | 10.79 | qfq | 379,400 | 8,290,900 | -1.32% |
| 2024-09-03 | 22.09 | 22.34 | 21.83 | 22.02 | 10.94 | qfq | 430,000 | 9,463,245 | 0.27% |
| 2024-09-02 | 22.26 | 22.78 | 21.92 | 21.96 | 10.91 | qfq | 990,800 | 22,203,446 | -0.86% |
| 2024-08-30 | 21.59 | 22.48 | 21.59 | 22.15 | 11.00 | qfq | 851,600 | 18,851,734 | 3.02% |
| 2024-08-29 | 21.00 | 21.69 | 20.81 | 21.50 | 10.68 | qfq | 541,400 | 11,592,659 | 2.19% |
| 2024-08-28 | 20.67 | 21.28 | 20.50 | 21.04 | 10.45 | qfq | 439,200 | 9,200,707 | 2.19% |
| 2024-08-27 | 21.08 | 21.08 | 20.44 | 20.59 | 10.23 | qfq | 448,400 | 9,273,514 | -2.32% |
| 2024-08-26 | 20.55 | 21.19 | 20.50 | 21.08 | 10.47 | qfq | 622,338 | 13,033,512 | 3.59% |
| 2024-08-23 | 20.79 | 21.11 | 19.95 | 20.35 | 10.11 | qfq | 667,900 | 13,600,069 | -1.97% |
| 2024-08-22 | 21.38 | 21.69 | 20.69 | 20.76 | 10.31 | qfq | 475,678 | 10,010,277 | -3.40% |
| 2024-08-21 | 21.25 | 21.86 | 21.20 | 21.49 | 10.67 | qfq | 341,361 | 7,333,757 | 0.84% |
| 2024-08-20 | 22.39 | 22.39 | 21.23 | 21.31 | 10.58 | qfq | 524,700 | 11,307,258 | -2.47% |
| 2024-08-19 | 22.23 | 22.87 | 21.76 | 21.85 | 10.85 | qfq | 531,600 | 11,719,738 | -2.50% |
| 2024-08-16 | 22.56 | 22.56 | 22.13 | 22.41 | 11.13 | qfq | 480,700 | 10,738,065 | 0.95% |
| 2024-08-15 | 22.37 | 22.64 | 22.05 | 22.20 | 11.02 | qfq | 599,100 | 13,384,265 | -0.49% |
| 2024-08-14 | 22.27 | 22.50 | 22.11 | 22.31 | 11.08 | qfq | 544,800 | 12,156,709 | 0.68% |
| 2024-08-13 | 21.80 | 22.30 | 21.68 | 22.16 | 11.00 | qfq | 561,300 | 12,341,235 | 1.23% |
| 2024-08-12 | 22.09 | 22.22 | 21.79 | 21.89 | 10.87 | qfq | 531,100 | 11,628,676 | -1.71% |
| 2024-08-09 | 22.31 | 22.68 | 22.25 | 22.27 | 11.06 | qfq | 455,700 | 10,191,333 | 0.13% |
| 2024-08-08 | 22.55 | 22.70 | 21.93 | 22.24 | 11.04 | qfq | 574,500 | 12,775,839 | -2.24% |
| 2024-08-07 | 22.58 | 23.10 | 22.51 | 22.75 | 11.30 | qfq | 493,800 | 11,265,266 | 0.18% |
| 2024-08-06 | 22.44 | 23.19 | 22.44 | 22.71 | 11.28 | qfq | 616,800 | 14,014,182 | 1.57% |
| 2024-08-05 | 23.06 | 23.53 | 22.25 | 22.36 | 11.10 | qfq | 896,200 | 20,386,215 | -3.99% |
| 2024-08-02 | 23.88 | 24.05 | 23.18 | 23.29 | 11.57 | qfq | 761,600 | 17,982,569 | -3.68% |
| 2024-08-01 | 24.45 | 24.66 | 24.08 | 24.18 | 12.01 | qfq | 770,000 | 18,771,976 | -0.17% |
| 2024-07-31 | 23.80 | 24.30 | 23.24 | 24.22 | 12.03 | qfq | 751,500 | 18,091,824 | 2.24% |
| 2024-07-30 | 24.10 | 24.17 | 23.23 | 23.69 | 11.76 | qfq | 740,100 | 17,530,799 | -1.99% |
| 2024-07-29 | 24.60 | 24.76 | 24.06 | 24.17 | 12.00 | qfq | 1,035,000 | 25,154,524 | -1.43% |
| 2024-07-26 | 23.57 | 24.62 | 23.35 | 24.52 | 12.18 | qfq | 1,316,500 | 31,816,794 | 5.01% |
| 2024-07-25 | 22.36 | 23.58 | 22.10 | 23.35 | 11.60 | qfq | 839,500 | 19,359,098 | 3.46% |
| 2024-07-24 | 22.60 | 23.12 | 22.02 | 22.57 | 11.21 | qfq | 646,500 | 14,558,624 | -0.22% |
| 2024-07-23 | 23.80 | 23.94 | 22.60 | 22.62 | 11.23 | qfq | 885,600 | 20,597,367 | -4.96% |
| 2024-07-22 | 23.71 | 24.36 | 23.36 | 23.80 | 11.82 | qfq | 799,300 | 19,056,909 | 0.38% |
| 2024-07-19 | 22.90 | 23.98 | 22.90 | 23.71 | 11.77 | qfq | 834,792 | 19,735,203 | 3.18% |
| 2024-07-18 | 23.23 | 23.28 | 22.60 | 22.98 | 11.41 | qfq | 710,200 | 16,296,840 | -2.75% |
| 2024-07-17 | 24.58 | 24.72 | 23.63 | 23.63 | 11.73 | qfq | 697,000 | 16,583,925 | -3.12% |
| 2024-07-16 | 24.52 | 24.78 | 23.60 | 24.39 | 12.11 | qfq | 1,182,200 | 28,615,288 | 0.70% |
| 2024-07-15 | 24.77 | 25.14 | 24.07 | 24.22 | 12.03 | qfq | 1,173,300 | 28,619,538 | -3.66% |
| 2024-07-12 | 25.46 | 25.53 | 24.62 | 25.14 | 12.48 | qfq | 1,386,300 | 34,727,446 | -2.14% |
| 2024-07-11 | 25.52 | 25.95 | 25.11 | 25.69 | 12.76 | qfq | 1,905,100 | 48,894,052 | 2.35% |
| 2024-07-10 | 25.40 | 25.85 | 24.95 | 25.10 | 12.47 | qfq | 1,196,400 | 30,493,698 | -2.03% |
| 2024-07-09 | 24.83 | 25.62 | 24.43 | 25.62 | 12.72 | qfq | 1,507,656 | 37,878,604 | 3.68% |
| 2024-07-08 | 25.13 | 25.91 | 24.40 | 24.71 | 12.27 | qfq | 801,808 | 20,012,342 | -2.14% |
| 2024-07-05 | 25.02 | 25.48 | 24.13 | 25.25 | 12.54 | qfq | 938,500 | 23,330,735 | 2.43% |
| 2024-07-04 | 25.30 | 25.59 | 24.55 | 24.65 | 12.24 | qfq | 911,456 | 22,744,935 | -2.03% |
| 2024-07-03 | 25.68 | 25.90 | 25.12 | 25.16 | 12.49 | qfq | 1,003,600 | 25,483,073 | -2.33% |
| 2024-07-02 | 25.59 | 26.00 | 25.42 | 25.76 | 12.79 | qfq | 1,722,814 | 44,223,568 | -1.38% |
| 2024-07-01 | 25.01 | 26.88 | 24.71 | 26.12 | 12.97 | qfq | 3,204,056 | 82,261,498 | 4.06% |
| 2024-06-28 | 24.01 | 25.27 | 23.86 | 25.10 | 12.47 | qfq | 1,333,900 | 33,222,527 | 3.89% |
| 2024-06-27 | 24.48 | 25.46 | 24.05 | 24.16 | 12.00 | qfq | 1,551,700 | 38,245,360 | -1.63% |
| 2024-06-26 | 23.22 | 24.56 | 22.90 | 24.56 | 12.20 | qfq | 1,111,900 | 26,646,301 | 5.77% |
| 2024-06-25 | 23.06 | 23.90 | 22.86 | 23.22 | 11.53 | qfq | 1,137,700 | 26,621,221 | 1.26% |
| 2024-06-24 | 24.12 | 24.12 | 22.80 | 22.93 | 11.39 | qfq | 878,400 | 20,471,046 | -4.93% |
| 2024-06-21 | 24.00 | 24.45 | 23.32 | 24.12 | 11.98 | qfq | 897,600 | 21,505,344 | 0.50% |
| 2024-06-20 | 24.55 | 25.00 | 24.00 | 24.00 | 11.92 | qfq | 1,048,300 | 25,541,416 | -3.61% |
| 2024-06-19 | 24.95 | 25.12 | 24.08 | 24.90 | 12.37 | qfq | 1,362,100 | 33,482,075 | -0.16% |
| 2024-06-18 | 25.50 | 25.50 | 24.78 | 24.94 | 12.39 | qfq | 1,589,650 | 39,808,678 | -2.58% |
| 2024-06-17 | 26.64 | 26.70 | 25.30 | 25.60 | 12.52 | qfq | 1,845,900 | 47,485,005 | -2.03% |
| 2024-06-14 | 26.00 | 26.78 | 25.64 | 26.13 | 12.78 | qfq | 1,858,900 | 48,776,543 | -0.27% |
| 2024-06-13 | 26.37 | 26.51 | 25.90 | 26.20 | 12.81 | qfq | 1,757,700 | 46,039,452 | 0.38% |
| 2024-06-12 | 24.81 | 26.30 | 24.60 | 26.10 | 12.76 | qfq | 2,282,788 | 58,927,118 | 4.11% |
| 2024-06-11 | 23.67 | 25.30 | 22.76 | 25.07 | 12.26 | qfq | 2,175,300 | 53,221,440 | 7.55% |
| 2024-06-07 | 22.50 | 23.88 | 22.50 | 23.31 | 11.40 | qfq | 982,939 | 22,829,972 | 5.00% |
| 2024-06-06 | 23.23 | 23.40 | 21.65 | 22.20 | 10.85 | qfq | 1,034,700 | 23,133,082 | -4.39% |
| 2024-06-05 | 23.60 | 23.65 | 23.10 | 23.22 | 11.35 | qfq | 578,500 | 13,509,142 | -1.98% |
| 2024-06-04 | 24.73 | 24.73 | 23.31 | 23.69 | 11.58 | qfq | 1,217,539 | 28,950,632 | -5.16% |
| 2024-06-03 | 25.18 | 25.27 | 24.57 | 24.98 | 12.21 | qfq | 1,031,800 | 25,738,791 | -0.28% |
| 2024-05-31 | 24.76 | 25.18 | 24.38 | 25.05 | 12.25 | qfq | 814,000 | 20,316,503 | 2.41% |
| 2024-05-30 | 24.85 | 24.96 | 24.25 | 24.46 | 11.96 | qfq | 750,039 | 18,402,388 | -1.57% |
| 2024-05-29 | 24.38 | 25.18 | 24.00 | 24.85 | 12.15 | qfq | 1,041,939 | 25,789,122 | 2.90% |
| 2024-05-28 | 24.66 | 24.70 | 24.10 | 24.15 | 11.81 | qfq | 772,180 | 18,808,160 | -2.07% |
| 2024-05-27 | 24.41 | 24.86 | 24.10 | 24.66 | 12.06 | qfq | 1,299,100 | 31,782,189 | 0.45% |
| 2024-05-24 | 25.08 | 25.60 | 24.51 | 24.55 | 12.00 | qfq | 1,654,100 | 41,172,511 | -3.04% |
| 2024-05-23 | 27.29 | 27.31 | 25.20 | 25.32 | 12.38 | qfq | 3,455,200 | 89,388,217 | -8.59% |
| 2024-05-22 | 27.30 | 27.94 | 26.55 | 27.70 | 13.54 | qfq | 3,357,300 | 91,553,563 | 0.04% |
| 2024-05-21 | 27.50 | 28.19 | 26.66 | 27.69 | 13.54 | qfq | 3,400,169 | 93,669,722 | -0.04% |
| 2024-05-20 | 25.40 | 30.00 | 25.40 | 27.70 | 13.54 | qfq | 4,896,769 | 134,221,922 | 9.23% |
| 2024-05-17 | 25.23 | 25.38 | 24.69 | 25.36 | 12.40 | qfq | 917,200 | 23,051,092 | 1.36% |
| 2024-05-16 | 24.33 | 25.30 | 24.32 | 25.02 | 12.23 | qfq | 803,800 | 20,028,248 | 2.88% |
| 2024-05-15 | 24.40 | 24.64 | 24.05 | 24.32 | 11.89 | qfq | 485,600 | 11,860,146 | -0.33% |
| 2024-05-14 | 24.08 | 24.69 | 24.08 | 24.40 | 11.93 | qfq | 470,700 | 11,493,693 | 1.37% |
| 2024-05-13 | 24.68 | 24.68 | 23.91 | 24.07 | 11.77 | qfq | 719,800 | 17,393,840 | -2.47% |
| 2024-05-10 | 25.00 | 25.07 | 24.40 | 24.68 | 12.07 | qfq | 830,700 | 20,517,682 | -0.92% |
| 2024-05-09 | 25.00 | 25.18 | 24.60 | 24.91 | 12.18 | qfq | 708,200 | 17,690,683 | 0.97% |
| 2024-05-08 | 25.08 | 25.08 | 24.55 | 24.67 | 12.06 | qfq | 793,600 | 19,664,451 | -1.36% |
| 2024-05-07 | 24.92 | 25.11 | 24.60 | 25.01 | 12.23 | qfq | 956,301 | 23,867,217 | 0.28% |
| 2024-05-06 | 24.45 | 25.26 | 24.25 | 24.94 | 12.19 | qfq | 1,481,169 | 36,872,683 | 2.93% |
| 2024-04-30 | 24.28 | 24.70 | 23.95 | 24.23 | 11.85 | qfq | 1,054,700 | 25,565,838 | -0.94% |
| 2024-04-29 | 23.82 | 24.66 | 23.71 | 24.46 | 11.96 | qfq | 1,483,103 | 36,012,958 | 1.03% |
| 2024-04-26 | 23.40 | 25.17 | 23.31 | 24.21 | 11.84 | qfq | 1,932,200 | 46,729,150 | 2.67% |
| 2024-04-25 | 22.56 | 23.76 | 22.49 | 23.58 | 11.53 | qfq | 1,628,369 | 37,901,347 | 3.92% |
| 2024-04-24 | 21.81 | 22.84 | 21.75 | 22.69 | 11.09 | qfq | 2,015,830 | 45,091,311 | -1.09% |
| 2024-04-23 | 22.12 | 23.15 | 22.12 | 22.94 | 11.22 | qfq | 822,474 | 18,735,284 | 3.10% |
| 2024-04-22 | 22.19 | 22.46 | 21.43 | 22.25 | 10.88 | qfq | 719,600 | 15,882,954 | -0.36% |
| 2024-04-19 | 22.36 | 22.78 | 21.94 | 22.33 | 10.92 | qfq | 801,500 | 17,843,534 | 0.00% |
| 2024-04-18 | 22.43 | 23.02 | 21.80 | 22.33 | 10.92 | qfq | 971,400 | 21,742,641 | -0.45% |
| 2024-04-17 | 20.68 | 22.44 | 20.68 | 22.43 | 10.97 | qfq | 1,632,400 | 35,823,664 | 11.59% |
| 2024-04-16 | 22.89 | 22.90 | 19.67 | 20.10 | 9.83 | qfq | 1,718,569 | 35,365,398 | -12.19% |
| 2024-04-15 | 24.21 | 24.79 | 22.40 | 22.89 | 11.19 | qfq | 1,330,200 | 30,959,263 | -7.52% |
| 2024-04-12 | 24.72 | 25.17 | 24.30 | 24.75 | 12.10 | qfq | 1,038,700 | 25,716,754 | 0.94% |
| 2024-04-11 | 24.04 | 24.92 | 23.60 | 24.52 | 11.99 | qfq | 947,000 | 23,205,744 | 2.04% |
| 2024-04-10 | 24.81 | 24.94 | 23.63 | 24.03 | 11.75 | qfq | 939,600 | 22,704,558 | -3.07% |
| 2024-04-09 | 24.33 | 24.87 | 24.30 | 24.79 | 12.12 | qfq | 591,603 | 14,575,126 | 2.02% |
| 2024-04-08 | 25.33 | 25.33 | 24.30 | 24.30 | 11.88 | qfq | 983,091 | 24,311,059 | -3.91% |
| 2024-04-03 | 25.79 | 26.18 | 24.85 | 25.29 | 12.36 | qfq | 1,079,885 | 27,246,359 | -2.51% |
| 2024-04-02 | 25.91 | 26.29 | 25.70 | 25.94 | 12.68 | qfq | 1,185,939 | 30,780,791 | -0.27% |
| 2024-04-01 | 25.67 | 26.19 | 25.44 | 26.01 | 12.72 | qfq | 1,437,218 | 37,213,237 | 1.32% |
| 2024-03-29 | 24.68 | 25.76 | 24.67 | 25.67 | 12.55 | qfq | 1,589,769 | 40,135,735 | 3.84% |
| 2024-03-28 | 23.82 | 25.07 | 23.82 | 24.72 | 12.09 | qfq | 1,153,500 | 28,392,376 | 3.82% |
| 2024-03-27 | 24.82 | 25.08 | 23.80 | 23.81 | 11.64 | qfq | 1,154,200 | 28,196,166 | -3.95% |
| 2024-03-26 | 24.44 | 25.14 | 24.28 | 24.79 | 12.12 | qfq | 1,253,163 | 30,988,569 | 0.61% |
| 2024-03-25 | 25.09 | 25.44 | 24.61 | 24.64 | 12.05 | qfq | 1,304,872 | 32,646,826 | -2.42% |
| 2024-03-22 | 25.90 | 25.99 | 25.15 | 25.25 | 12.35 | qfq | 1,519,400 | 38,625,422 | -2.36% |
| 2024-03-21 | 26.09 | 26.30 | 25.48 | 25.86 | 12.64 | qfq | 1,790,688 | 46,300,370 | -1.26% |
| 2024-03-20 | 25.97 | 26.19 | 25.77 | 26.19 | 12.80 | qfq | 1,558,563 | 40,552,235 | 0.81% |
| 2024-03-19 | 26.28 | 26.63 | 25.96 | 25.98 | 12.70 | qfq | 2,193,914 | 57,508,353 | -2.04% |
| 2024-03-18 | 26.21 | 26.73 | 25.58 | 26.52 | 12.97 | qfq | 2,614,815 | 68,259,188 | 3.19% |
| 2024-03-15 | 25.00 | 25.73 | 25.00 | 25.70 | 12.57 | qfq | 1,490,800 | 37,960,539 | 0.82% |
| 2024-03-14 | 25.76 | 26.20 | 24.86 | 25.49 | 12.46 | qfq | 1,916,461 | 49,051,445 | -1.28% |
| 2024-03-13 | 26.08 | 26.24 | 25.55 | 25.82 | 12.62 | qfq | 1,565,680 | 40,385,693 | -1.07% |
| 2024-03-12 | 25.73 | 26.48 | 25.63 | 26.10 | 12.76 | qfq | 2,375,009 | 62,001,877 | 1.83% |
| 2024-03-11 | 25.57 | 25.63 | 25.08 | 25.63 | 12.53 | qfq | 1,400,948 | 35,510,742 | 1.02% |
| 2024-03-08 | 25.20 | 25.55 | 24.86 | 25.37 | 12.40 | qfq | 1,467,500 | 36,984,979 | 0.24% |
| 2024-03-07 | 25.86 | 26.18 | 25.26 | 25.31 | 12.37 | qfq | 2,575,368 | 66,404,943 | -2.09% |
| 2024-03-06 | 24.93 | 25.89 | 24.71 | 25.85 | 12.64 | qfq | 2,479,458 | 63,567,509 | 3.36% |
| 2024-03-05 | 26.25 | 26.25 | 24.90 | 25.01 | 12.23 | qfq | 3,226,040 | 82,197,846 | -5.30% |
| 2024-03-04 | 27.13 | 27.16 | 25.95 | 26.41 | 12.91 | qfq | 3,634,362 | 95,771,071 | -4.21% |
| 2024-03-01 | 28.66 | 29.18 | 27.40 | 27.57 | 13.48 | qfq | 5,574,241 | 156,724,634 | -7.85% |
| 2024-02-29 | 26.51 | 30.88 | 24.98 | 29.92 | 14.63 | qfq | 8,685,321 | 241,475,399 | 3.53% |
| 2024-02-28 | 26.20 | 30.71 | 25.40 | 28.90 | 14.13 | qfq | 9,329,989 | 274,504,178 | 12.93% |
| 2024-02-27 | 24.95 | 25.59 | 24.34 | 25.59 | 12.51 | qfq | 3,093,856 | 77,363,266 | 1.27% |
| 2024-02-26 | 24.57 | 25.60 | 24.23 | 25.27 | 12.36 | qfq | 3,838,680 | 95,534,338 | 1.69% |
| 2024-02-23 | 24.08 | 24.88 | 23.70 | 24.85 | 12.15 | qfq | 4,348,595 | 105,609,763 | -0.52% |
| 2024-02-22 | 23.75 | 25.50 | 22.06 | 24.98 | 12.21 | qfq | 5,760,847 | 137,826,313 | 4.04% |
| 2024-02-21 | 20.00 | 24.01 | 19.94 | 24.01 | 11.74 | qfq | 4,032,597 | 93,736,807 | 19.99% |
| 2024-02-20 | 20.00 | 20.35 | 19.50 | 20.01 | 9.78 | qfq | 1,306,340 | 26,146,539 | 0.91% |
| 2024-02-19 | 18.99 | 20.83 | 18.99 | 19.83 | 9.70 | qfq | 2,305,682 | 45,701,396 | 7.36% |
| 2024-02-08 | 16.10 | 18.58 | 15.62 | 18.47 | 9.03 | qfq | 2,615,163 | 44,857,956 | 16.16% |
| 2024-02-07 | 17.28 | 17.46 | 15.47 | 15.90 | 7.77 | qfq | 2,642,860 | 42,879,876 | -8.36% |
| 2024-02-06 | 16.58 | 18.15 | 15.80 | 17.35 | 8.48 | qfq | 2,360,970 | 39,577,796 | 0.06% |
| 2024-02-05 | 20.50 | 20.53 | 16.90 | 17.34 | 8.48 | qfq | 2,559,080 | 45,904,378 | -16.11% |
| 2024-02-02 | 22.23 | 22.88 | 19.70 | 20.67 | 10.11 | qfq | 1,390,800 | 29,454,881 | -7.02% |
| 2024-02-01 | 22.69 | 22.69 | 21.50 | 22.23 | 10.87 | qfq | 1,379,700 | 30,517,068 | -2.03% |
| 2024-01-31 | 24.41 | 24.60 | 22.48 | 22.69 | 11.09 | qfq | 1,283,600 | 29,784,296 | -6.93% |
| 2024-01-30 | 25.40 | 25.40 | 24.24 | 24.38 | 11.92 | qfq | 755,500 | 18,742,885 | -4.02% |
| 2024-01-29 | 26.86 | 27.00 | 25.37 | 25.40 | 12.42 | qfq | 830,600 | 21,549,282 | -4.83% |
| 2024-01-26 | 26.81 | 27.18 | 26.54 | 26.69 | 13.05 | qfq | 915,300 | 24,596,687 | 0.38% |
| 2024-01-25 | 25.50 | 26.60 | 25.14 | 26.59 | 13.00 | qfq | 979,090 | 25,464,246 | 4.44% |
| 2024-01-24 | 25.07 | 25.92 | 24.42 | 25.46 | 12.45 | qfq | 1,311,900 | 33,035,346 | 0.95% |
| 2024-01-23 | 25.43 | 26.24 | 24.96 | 25.22 | 12.33 | qfq | 1,746,700 | 44,184,012 | -3.89% |
| 2024-01-22 | 27.92 | 28.39 | 26.07 | 26.24 | 12.83 | qfq | 1,061,100 | 28,877,346 | -6.55% |
| 2024-01-19 | 28.87 | 29.15 | 27.80 | 28.08 | 13.73 | qfq | 752,800 | 21,296,645 | -2.09% |
| 2024-01-18 | 29.36 | 30.07 | 28.10 | 28.68 | 14.02 | qfq | 828,300 | 23,825,137 | -2.45% |
| 2024-01-17 | 30.08 | 30.39 | 29.40 | 29.40 | 14.37 | qfq | 584,539 | 17,473,801 | -2.46% |
| 2024-01-16 | 30.43 | 30.62 | 29.73 | 30.14 | 14.74 | qfq | 704,000 | 21,199,224 | -0.95% |
| 2024-01-15 | 30.43 | 30.64 | 30.00 | 30.43 | 14.88 | qfq | 699,800 | 21,222,245 | -0.13% |
| 2024-01-12 | 30.75 | 31.39 | 30.35 | 30.47 | 14.90 | qfq | 540,400 | 16,641,751 | -1.14% |
| 2024-01-11 | 30.29 | 30.89 | 30.12 | 30.82 | 15.07 | qfq | 591,000 | 18,035,749 | 1.82% |
| 2024-01-10 | 31.01 | 31.18 | 30.23 | 30.27 | 14.80 | qfq | 608,300 | 18,569,553 | -2.39% |
| 2024-01-09 | 30.61 | 31.65 | 30.57 | 31.01 | 15.16 | qfq | 710,600 | 22,209,632 | 1.44% |
| 2024-01-08 | 31.08 | 31.45 | 30.57 | 30.57 | 14.95 | qfq | 802,200 | 24,753,114 | -1.61% |
| 2024-01-05 | 32.67 | 32.67 | 30.93 | 31.07 | 15.19 | qfq | 594,400 | 18,731,137 | -1.74% |
| 2024-01-04 | 31.85 | 31.86 | 31.39 | 31.62 | 15.46 | qfq | 584,800 | 18,474,696 | -0.72% |
| 2024-01-03 | 32.15 | 32.41 | 31.69 | 31.85 | 15.57 | qfq | 748,000 | 23,902,469 | -1.30% |
| 2024-01-02 | 32.09 | 32.50 | 32.06 | 32.27 | 15.78 | qfq | 1,037,300 | 33,507,481 | 0.56% |
| 2023-12-29 | 31.63 | 32.15 | 31.21 | 32.09 | 15.69 | qfq | 674,300 | 21,517,072 | 1.42% |
| 2023-12-28 | 30.07 | 31.75 | 29.75 | 31.64 | 15.47 | qfq | 1,052,500 | 32,671,567 | 5.50% |
| 2023-12-27 | 30.05 | 30.22 | 29.51 | 29.99 | 14.66 | qfq | 646,900 | 19,328,070 | 0.47% |
| 2023-12-26 | 30.67 | 30.67 | 29.85 | 29.85 | 14.59 | qfq | 693,550 | 20,846,094 | -2.67% |
| 2023-12-25 | 30.65 | 31.19 | 30.58 | 30.67 | 15.00 | qfq | 945,200 | 29,094,907 | 0.07% |
| 2023-12-22 | 31.78 | 32.00 | 30.65 | 30.65 | 14.99 | qfq | 1,096,736 | 34,223,879 | -3.34% |
| 2023-12-21 | 31.95 | 32.08 | 30.75 | 31.71 | 15.50 | qfq | 1,699,478 | 53,439,045 | -1.28% |
| 2023-12-20 | 31.61 | 32.99 | 31.35 | 32.12 | 15.70 | qfq | 1,500,078 | 48,658,813 | 1.74% |
| 2023-12-19 | 30.99 | 31.64 | 30.82 | 31.57 | 15.44 | qfq | 732,300 | 22,861,654 | 2.10% |
| 2023-12-18 | 31.16 | 31.35 | 30.88 | 30.92 | 15.12 | qfq | 884,700 | 27,483,645 | -0.96% |
| 2023-12-15 | 31.44 | 31.67 | 31.05 | 31.22 | 15.26 | qfq | 547,900 | 17,105,773 | -0.89% |
| 2023-12-14 | 31.50 | 32.02 | 31.38 | 31.50 | 15.40 | qfq | 573,700 | 18,170,737 | 0.22% |
| 2023-12-13 | 31.35 | 31.93 | 31.00 | 31.43 | 15.37 | qfq | 841,350 | 26,456,187 | 0.35% |
| 2023-12-12 | 31.90 | 31.90 | 31.02 | 31.32 | 15.31 | qfq | 612,650 | 19,169,381 | -0.79% |
| 2023-12-11 | 30.91 | 31.79 | 30.65 | 31.57 | 15.44 | qfq | 1,094,400 | 34,311,593 | 2.00% |
| 2023-12-08 | 31.60 | 32.08 | 30.93 | 30.95 | 15.13 | qfq | 796,500 | 25,004,039 | -1.87% |
| 2023-12-07 | 31.97 | 32.16 | 31.45 | 31.54 | 15.42 | qfq | 610,100 | 19,313,637 | -1.35% |
| 2023-12-06 | 31.71 | 32.71 | 31.71 | 31.97 | 15.63 | qfq | 824,700 | 26,636,311 | 0.85% |
| 2023-12-05 | 32.67 | 32.67 | 31.70 | 31.70 | 15.50 | qfq | 582,860 | 18,647,138 | -2.76% |
| 2023-12-04 | 32.43 | 33.19 | 32.20 | 32.60 | 15.94 | qfq | 844,900 | 27,507,760 | 0.49% |
| 2023-12-01 | 32.49 | 32.77 | 32.14 | 32.44 | 15.86 | qfq | 671,600 | 21,790,233 | -0.64% |
| 2023-11-30 | 33.50 | 33.57 | 32.23 | 32.65 | 15.96 | qfq | 739,161 | 24,262,184 | -1.86% |
| 2023-11-29 | 33.23 | 33.75 | 33.11 | 33.27 | 16.27 | qfq | 806,540 | 26,946,637 | 0.51% |
| 2023-11-28 | 32.57 | 33.48 | 32.57 | 33.10 | 16.18 | qfq | 760,716 | 25,125,486 | 1.63% |
| 2023-11-27 | 32.25 | 32.91 | 32.02 | 32.57 | 15.92 | qfq | 861,800 | 27,962,778 | 2.00% |
| 2023-11-24 | 32.85 | 32.85 | 31.83 | 31.93 | 15.61 | qfq | 933,300 | 30,004,159 | -2.35% |
| 2023-11-23 | 32.54 | 32.85 | 32.39 | 32.70 | 15.99 | qfq | 745,000 | 24,301,477 | 0.89% |
| 2023-11-22 | 33.06 | 33.32 | 32.37 | 32.41 | 15.85 | qfq | 969,400 | 31,756,776 | -1.97% |
| 2023-11-21 | 33.64 | 33.73 | 32.93 | 33.06 | 16.16 | qfq | 743,988 | 24,762,259 | -1.72% |
| 2023-11-20 | 33.35 | 33.85 | 33.31 | 33.64 | 16.45 | qfq | 728,186 | 24,462,059 | 0.87% |
| 2023-11-17 | 33.09 | 33.56 | 32.90 | 33.35 | 16.31 | qfq | 609,740 | 20,343,373 | 0.79% |
| 2023-11-16 | 33.40 | 33.68 | 33.09 | 33.09 | 16.18 | qfq | 771,071 | 25,748,467 | -0.96% |
| 2023-11-15 | 33.51 | 33.65 | 33.04 | 33.41 | 16.34 | qfq | 811,200 | 27,091,826 | 0.54% |
| 2023-11-14 | 34.44 | 34.44 | 32.94 | 33.23 | 16.25 | qfq | 819,900 | 27,179,283 | -0.57% |
| 2023-11-13 | 33.03 | 33.60 | 32.91 | 33.42 | 16.34 | qfq | 958,200 | 31,940,513 | 1.18% |
| 2023-11-10 | 32.78 | 33.30 | 32.62 | 33.03 | 16.15 | qfq | 683,478 | 22,511,631 | -0.21% |
| 2023-11-09 | 33.10 | 33.45 | 32.84 | 33.10 | 16.18 | qfq | 926,100 | 30,680,197 | 0.03% |
| 2023-11-08 | 33.31 | 33.76 | 32.95 | 33.09 | 16.18 | qfq | 924,400 | 30,743,692 | -0.06% |
| 2023-11-07 | 32.93 | 33.20 | 32.70 | 33.11 | 16.19 | qfq | 910,278 | 30,020,352 | 0.55% |
| 2023-11-06 | 32.37 | 33.06 | 32.21 | 32.93 | 16.10 | qfq | 1,030,000 | 33,730,731 | 2.30% |
| 2023-11-03 | 31.88 | 32.65 | 31.23 | 32.19 | 15.74 | qfq | 1,164,878 | 37,627,483 | 2.03% |
| 2023-11-02 | 32.61 | 32.61 | 31.40 | 31.55 | 15.43 | qfq | 854,500 | 27,181,282 | -0.69% |
| 2023-11-01 | 31.65 | 32.01 | 31.21 | 31.77 | 15.53 | qfq | 638,190 | 20,267,026 | 0.38% |
| 2023-10-31 | 31.66 | 32.13 | 31.55 | 31.65 | 15.47 | qfq | 934,100 | 29,739,800 | -0.06% |
| 2023-10-30 | 31.60 | 31.83 | 30.80 | 31.67 | 15.48 | qfq | 1,240,292 | 38,845,813 | 0.22% |
| 2023-10-27 | 31.08 | 31.70 | 30.70 | 31.60 | 15.45 | qfq | 890,700 | 27,915,213 | 1.67% |
| 2023-10-26 | 30.45 | 31.13 | 30.45 | 31.08 | 15.20 | qfq | 550,700 | 16,952,397 | 0.81% |
| 2023-10-25 | 30.26 | 31.20 | 30.00 | 30.83 | 15.07 | qfq | 710,300 | 21,887,374 | 1.88% |
| 2023-10-24 | 28.81 | 30.32 | 28.81 | 30.26 | 14.79 | qfq | 879,900 | 26,308,370 | 5.11% |
| 2023-10-23 | 29.87 | 29.99 | 28.61 | 28.79 | 14.08 | qfq | 803,299 | 23,430,836 | -3.74% |
| 2023-10-20 | 29.90 | 31.10 | 29.60 | 29.91 | 14.62 | qfq | 893,500 | 27,077,148 | 0.00% |
| 2023-10-19 | 29.90 | 30.74 | 29.89 | 29.91 | 14.62 | qfq | 600,900 | 18,165,922 | -0.20% |
| 2023-10-18 | 30.76 | 30.83 | 29.92 | 29.97 | 14.65 | qfq | 581,813 | 17,516,130 | -2.03% |
| 2023-10-17 | 30.75 | 30.87 | 30.40 | 30.59 | 14.96 | qfq | 558,000 | 17,087,535 | 0.03% |
| 2023-10-16 | 31.36 | 31.61 | 30.38 | 30.58 | 14.95 | qfq | 829,600 | 25,431,886 | -2.05% |
| 2023-10-13 | 31.87 | 32.05 | 31.22 | 31.22 | 15.26 | qfq | 910,400 | 28,698,143 | -2.13% |
| 2023-10-12 | 32.29 | 32.48 | 31.80 | 31.90 | 15.60 | qfq | 741,600 | 23,721,113 | -0.84% |
| 2023-10-11 | 32.10 | 32.59 | 31.69 | 32.17 | 15.73 | qfq | 788,400 | 25,338,696 | 0.22% |
| 2023-10-10 | 32.60 | 32.78 | 31.92 | 32.10 | 15.69 | qfq | 930,500 | 29,955,786 | -1.38% |
| 2023-10-09 | 32.76 | 32.87 | 32.41 | 32.55 | 15.91 | qfq | 775,800 | 25,293,871 | -0.37% |
| 2023-09-28 | 32.18 | 32.87 | 32.18 | 32.67 | 15.97 | qfq | 1,035,600 | 33,786,051 | 1.02% |
| 2023-09-27 | 32.47 | 33.08 | 32.10 | 32.34 | 15.81 | qfq | 1,051,600 | 34,335,956 | -0.77% |
| 2023-09-26 | 31.74 | 32.70 | 31.74 | 32.59 | 15.93 | qfq | 1,232,900 | 40,022,382 | 2.16% |
| 2023-09-25 | 31.80 | 32.20 | 31.78 | 31.90 | 15.60 | qfq | 598,200 | 19,120,898 | -0.13% |
| 2023-09-22 | 31.08 | 31.94 | 30.81 | 31.94 | 15.62 | qfq | 965,845 | 30,514,470 | 3.43% |
| 2023-09-21 | 30.82 | 31.37 | 30.72 | 30.88 | 15.10 | qfq | 492,300 | 15,286,671 | -0.42% |
| 2023-09-20 | 31.56 | 32.01 | 31.01 | 31.01 | 15.16 | qfq | 611,800 | 19,228,584 | -1.87% |
| 2023-09-19 | 31.91 | 32.17 | 31.38 | 31.60 | 15.45 | qfq | 781,400 | 24,681,812 | -1.00% |
| 2023-09-18 | 30.99 | 32.45 | 30.42 | 31.92 | 15.61 | qfq | 1,615,638 | 51,512,418 | 4.01% |
| 2023-09-15 | 30.98 | 31.18 | 30.68 | 30.69 | 15.01 | qfq | 524,000 | 16,169,578 | -0.36% |
| 2023-09-14 | 31.41 | 31.41 | 30.50 | 30.80 | 15.06 | qfq | 798,339 | 24,628,163 | -1.91% |
| 2023-09-13 | 32.02 | 32.06 | 31.00 | 31.40 | 15.35 | qfq | 1,019,900 | 32,017,368 | -2.06% |
| 2023-09-12 | 32.40 | 32.60 | 32.00 | 32.06 | 15.67 | qfq | 872,900 | 28,068,527 | -1.66% |
| 2023-09-11 | 31.80 | 32.67 | 31.57 | 32.60 | 15.94 | qfq | 1,533,600 | 49,543,793 | 2.39% |
| 2023-09-08 | 31.28 | 32.30 | 31.20 | 31.84 | 15.57 | qfq | 1,347,341 | 42,968,050 | 1.21% |
| 2023-09-07 | 32.53 | 32.53 | 31.30 | 31.46 | 15.38 | qfq | 1,453,909 | 46,219,318 | -3.14% |
| 2023-09-06 | 32.32 | 32.60 | 32.00 | 32.48 | 15.88 | qfq | 1,209,100 | 39,113,716 | -0.03% |
| 2023-09-05 | 32.75 | 33.02 | 32.28 | 32.49 | 15.89 | qfq | 1,820,920 | 59,291,771 | -1.93% |
| 2023-09-04 | 32.86 | 33.38 | 32.35 | 33.13 | 16.20 | qfq | 2,193,541 | 72,236,205 | -0.51% |
| 2023-09-01 | 31.81 | 33.56 | 31.81 | 33.30 | 16.28 | qfq | 3,749,000 | 122,985,405 | 4.00% |
| 2023-08-31 | 32.20 | 32.57 | 31.78 | 32.02 | 15.66 | qfq | 1,307,098 | 41,930,183 | -0.81% |
| 2023-08-30 | 32.18 | 32.88 | 31.88 | 32.28 | 15.78 | qfq | 2,693,181 | 87,064,441 | -0.55% |
| 2023-08-29 | 29.50 | 32.70 | 29.15 | 32.46 | 15.87 | qfq | 4,112,899 | 130,045,157 | 10.26% |
| 2023-08-28 | 30.60 | 31.38 | 29.22 | 29.44 | 14.39 | qfq | 1,785,100 | 54,172,830 | 0.38% |
| 2023-08-25 | 31.26 | 31.26 | 29.31 | 29.33 | 14.34 | qfq | 1,774,600 | 53,416,524 | -6.29% |
| 2023-08-24 | 30.31 | 31.45 | 29.60 | 31.30 | 15.30 | qfq | 1,739,914 | 53,494,254 | 2.93% |
| 2023-08-23 | 31.18 | 31.18 | 30.27 | 30.41 | 14.87 | qfq | 872,110 | 26,682,523 | -2.06% |
| 2023-08-22 | 31.20 | 31.39 | 30.12 | 31.05 | 15.18 | qfq | 1,333,500 | 40,999,125 | -0.67% |
| 2023-08-21 | 31.15 | 31.65 | 30.91 | 31.26 | 15.28 | qfq | 1,372,900 | 42,925,123 | 0.35% |
| 2023-08-18 | 31.09 | 31.76 | 30.71 | 31.15 | 15.23 | qfq | 2,380,438 | 74,789,369 | 0.16% |
| 2023-08-17 | 29.49 | 31.15 | 29.01 | 31.10 | 15.21 | qfq | 2,374,090 | 72,554,805 | 5.28% |
| 2023-08-16 | 30.45 | 30.48 | 29.39 | 29.54 | 14.44 | qfq | 982,676 | 29,344,584 | -2.92% |
| 2023-08-15 | 30.44 | 30.80 | 30.10 | 30.43 | 14.88 | qfq | 777,300 | 23,615,936 | -0.07% |
| 2023-08-14 | 30.17 | 30.51 | 29.58 | 30.45 | 14.89 | qfq | 802,900 | 24,160,176 | 1.98% |
| 2023-08-11 | 30.10 | 30.47 | 29.81 | 29.86 | 14.60 | qfq | 782,700 | 23,616,790 | -1.19% |
| 2023-08-10 | 29.45 | 30.30 | 29.40 | 30.22 | 14.78 | qfq | 927,400 | 27,803,934 | 1.00% |
| 2023-08-09 | 30.21 | 31.08 | 29.81 | 29.92 | 14.63 | qfq | 1,390,300 | 41,954,706 | -2.25% |
| 2023-08-08 | 29.99 | 30.68 | 29.76 | 30.61 | 14.97 | qfq | 1,419,683 | 43,061,519 | 2.93% |
| 2023-08-07 | 29.80 | 30.15 | 29.63 | 29.74 | 14.54 | qfq | 740,500 | 22,183,051 | -0.27% |
| 2023-08-04 | 29.40 | 29.94 | 29.40 | 29.82 | 14.58 | qfq | 867,400 | 25,762,203 | 1.53% |
| 2023-08-03 | 29.85 | 29.97 | 29.36 | 29.37 | 14.36 | qfq | 989,676 | 29,230,362 | -1.61% |
| 2023-08-02 | 30.10 | 30.13 | 29.69 | 29.85 | 14.59 | qfq | 673,700 | 20,128,495 | -0.47% |
| 2023-08-01 | 30.21 | 30.21 | 29.58 | 29.99 | 14.66 | qfq | 1,269,196 | 37,841,335 | -0.83% |
| 2023-07-31 | 30.58 | 30.68 | 30.18 | 30.24 | 14.79 | qfq | 1,079,000 | 32,765,729 | -0.56% |
| 2023-07-28 | 30.52 | 30.63 | 29.59 | 30.41 | 14.87 | qfq | 1,356,560 | 40,890,240 | -0.72% |
| 2023-07-27 | 31.12 | 31.64 | 30.52 | 30.63 | 14.98 | qfq | 1,531,941 | 47,503,719 | -1.26% |
| 2023-07-26 | 31.42 | 31.42 | 30.81 | 31.02 | 15.17 | qfq | 1,497,576 | 46,460,877 | -1.30% |
| 2023-07-25 | 31.30 | 31.56 | 30.80 | 31.43 | 15.37 | qfq | 2,101,518 | 65,602,054 | 1.35% |
| 2023-07-24 | 31.15 | 31.73 | 30.51 | 31.01 | 15.16 | qfq | 2,634,867 | 81,645,625 | -2.73% |
| 2023-07-21 | 35.31 | 36.40 | 30.94 | 31.88 | 15.59 | qfq | 5,854,704 | 198,423,022 | -13.11% |
| 2023-07-20 | 36.80 | 38.34 | 35.72 | 36.69 | 17.94 | qfq | 5,132,323 | 189,773,510 | -2.39% |
| 2023-07-19 | 35.38 | 37.69 | 34.32 | 37.59 | 18.38 | qfq | 5,719,330 | 207,683,076 | 5.38% |
| 2023-07-18 | 35.51 | 36.30 | 34.77 | 35.67 | 17.44 | qfq | 3,468,084 | 123,410,657 | 1.19% |