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
洁雅股份301108.SZ
最近收盘价28.212026-07-17
最近交易日2026-07-17
成交量（股）2,604,185
成交额（元）75,871,865
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.36 | — | — | — | 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 | 29.46 | 30.53 | 28.13 | 28.21 | 28.21 | qfq | 2,604,185 | 75,871,865 | -4.21% |
| 2026-07-16 | 30.70 | 30.80 | 29.30 | 29.45 | 29.45 | qfq | 2,326,390 | 69,474,222 | -4.82% |
| 2026-07-15 | 29.88 | 31.35 | 29.70 | 30.94 | 30.94 | qfq | 2,928,085 | 90,107,160 | 2.52% |
| 2026-07-14 | 30.15 | 30.63 | 28.50 | 30.18 | 30.18 | qfq | 3,381,320 | 99,718,845 | -1.40% |
| 2026-07-13 | 30.00 | 31.41 | 29.02 | 30.61 | 30.61 | qfq | 3,463,761 | 105,963,045 | 0.23% |
| 2026-07-10 | 30.05 | 31.88 | 29.75 | 30.54 | 30.54 | qfq | 4,338,383 | 134,343,683 | 0.26% |
| 2026-07-09 | 28.15 | 30.58 | 28.10 | 30.46 | 30.46 | qfq | 4,799,199 | 141,160,566 | 7.25% |
| 2026-07-08 | 27.80 | 28.86 | 26.75 | 28.40 | 28.40 | qfq | 4,495,940 | 125,980,336 | 1.65% |
| 2026-07-07 | 26.36 | 28.64 | 26.00 | 27.94 | 27.94 | qfq | 6,096,606 | 168,158,810 | 6.03% |
| 2026-07-06 | 23.63 | 26.73 | 23.52 | 26.35 | 26.35 | qfq | 3,631,372 | 92,486,950 | 10.85% |
| 2026-07-03 | 24.00 | 24.46 | 23.50 | 23.77 | 23.77 | qfq | 1,212,900 | 29,071,499 | -0.34% |
| 2026-07-02 | 23.50 | 23.97 | 23.20 | 23.85 | 23.85 | qfq | 1,379,449 | 32,560,666 | 1.58% |
| 2026-07-01 | 23.40 | 23.78 | 22.61 | 23.48 | 23.48 | qfq | 1,330,440 | 30,912,169 | -0.47% |
| 2026-06-30 | 24.38 | 24.62 | 23.38 | 23.59 | 23.59 | qfq | 1,213,340 | 28,834,733 | -3.32% |
| 2026-06-29 | 24.66 | 24.92 | 23.55 | 24.40 | 24.40 | qfq | 1,196,440 | 29,128,408 | -2.05% |
| 2026-06-26 | 25.78 | 25.78 | 24.49 | 24.91 | 24.91 | qfq | 1,184,717 | 29,468,339 | -2.88% |
| 2026-06-25 | 25.51 | 25.67 | 24.91 | 25.65 | 25.65 | qfq | 1,203,097 | 30,378,916 | 0.51% |
| 2026-06-24 | 25.83 | 26.20 | 25.12 | 25.52 | 25.52 | qfq | 1,206,200 | 30,705,554 | -2.07% |
| 2026-06-23 | 25.00 | 26.28 | 24.84 | 26.06 | 26.06 | qfq | 1,878,640 | 48,524,904 | 3.66% |
| 2026-06-22 | 25.67 | 25.67 | 24.50 | 25.14 | 25.14 | qfq | 2,095,574 | 52,093,555 | -1.99% |
| 2026-06-18 | 25.70 | 26.58 | 25.20 | 25.65 | 25.65 | qfq | 2,664,537 | 68,869,382 | -0.77% |
| 2026-06-17 | 25.07 | 26.13 | 24.90 | 25.85 | 25.85 | qfq | 2,896,160 | 74,405,962 | 3.15% |
| 2026-06-16 | 24.31 | 25.35 | 24.01 | 25.06 | 25.06 | qfq | 2,439,160 | 60,640,457 | 2.08% |
| 2026-06-15 | 24.06 | 24.72 | 23.06 | 24.55 | 24.55 | qfq | 3,426,760 | 82,295,269 | 2.08% |
| 2026-06-12 | 23.93 | 25.25 | 23.57 | 24.05 | 24.05 | qfq | 3,634,180 | 88,307,667 | 2.34% |
| 2026-06-11 | 22.11 | 23.63 | 22.04 | 23.50 | 23.50 | qfq | 3,428,776 | 78,817,769 | 5.90% |
| 2026-06-10 | 21.57 | 22.24 | 21.42 | 22.19 | 22.19 | qfq | 1,365,560 | 29,780,164 | 1.79% |
| 2026-06-09 | 21.50 | 22.24 | 21.36 | 21.80 | 21.80 | qfq | 1,370,240 | 29,833,645 | 0.74% |
| 2026-06-08 | 22.15 | 22.41 | 21.23 | 21.64 | 21.64 | qfq | 1,617,880 | 35,259,994 | -3.74% |
| 2026-06-05 | 22.23 | 22.77 | 21.92 | 22.48 | 22.48 | qfq | 1,365,920 | 30,566,546 | 1.12% |
| 2026-06-04 | 22.68 | 22.83 | 21.91 | 22.23 | 22.23 | qfq | 1,342,936 | 29,887,426 | -2.11% |
| 2026-06-03 | 23.49 | 23.49 | 22.54 | 22.71 | 22.71 | qfq | 1,644,740 | 37,628,566 | -2.99% |
| 2026-06-02 | 24.51 | 24.59 | 23.17 | 23.41 | 23.41 | qfq | 3,177,100 | 75,068,980 | -4.18% |
| 2026-06-01 | 22.71 | 24.83 | 22.30 | 24.43 | 24.43 | qfq | 3,265,635 | 77,876,638 | 6.73% |
| 2026-05-29 | 23.03 | 23.22 | 22.50 | 22.89 | 22.89 | qfq | 1,960,380 | 44,876,463 | -0.52% |
| 2026-05-28 | 23.42 | 23.42 | 22.48 | 23.01 | 23.01 | qfq | 1,672,854 | 38,438,596 | -1.46% |
| 2026-05-27 | 23.64 | 23.86 | 22.91 | 23.35 | 23.35 | qfq | 1,576,400 | 36,627,931 | -1.27% |
| 2026-05-26 | 24.32 | 24.51 | 23.50 | 23.65 | 23.65 | qfq | 1,575,618 | 37,497,208 | -2.83% |
| 2026-05-25 | 24.50 | 24.91 | 24.00 | 24.34 | 24.34 | qfq | 1,503,995 | 36,649,488 | -0.57% |
| 2026-05-22 | 24.30 | 24.65 | 23.93 | 24.48 | 24.48 | qfq | 1,185,837 | 28,868,742 | 1.24% |
| 2026-05-21 | 25.08 | 25.24 | 24.09 | 24.18 | 24.18 | qfq | 1,437,080 | 35,561,678 | -2.89% |
| 2026-05-20 | 25.10 | 25.10 | 24.55 | 24.90 | 24.90 | qfq | 1,442,594 | 35,806,338 | -1.54% |
| 2026-05-19 | 25.40 | 25.55 | 24.82 | 25.29 | 25.14 | qfq | 1,310,240 | 32,996,763 | -0.20% |
| 2026-05-18 | 25.28 | 25.36 | 24.85 | 25.34 | 25.19 | qfq | 1,559,100 | 39,212,907 | 0.24% |
| 2026-05-15 | 25.62 | 25.85 | 25.17 | 25.28 | 25.13 | qfq | 1,719,220 | 43,927,787 | -1.63% |
| 2026-05-14 | 26.38 | 26.38 | 25.50 | 25.70 | 25.55 | qfq | 1,580,560 | 40,842,088 | -1.19% |
| 2026-05-13 | 26.20 | 26.47 | 25.85 | 26.01 | 25.86 | qfq | 1,788,420 | 46,696,363 | -0.15% |
| 2026-05-12 | 27.00 | 27.00 | 25.95 | 26.05 | 25.90 | qfq | 1,928,639 | 50,753,343 | -3.55% |
| 2026-05-11 | 27.34 | 27.39 | 26.71 | 27.01 | 26.85 | qfq | 1,872,619 | 50,493,666 | -0.26% |
| 2026-05-08 | 26.84 | 27.26 | 26.84 | 27.08 | 26.92 | qfq | 1,535,721 | 41,598,712 | 0.74% |
| 2026-05-07 | 27.34 | 27.34 | 26.85 | 26.88 | 26.72 | qfq | 1,644,127 | 44,488,555 | -1.43% |
| 2026-05-06 | 27.64 | 27.99 | 27.03 | 27.27 | 27.11 | qfq | 2,384,000 | 65,384,346 | 0.00% |
| 2026-04-30 | 27.06 | 27.43 | 26.81 | 27.27 | 27.11 | qfq | 1,288,800 | 34,992,751 | 0.78% |
| 2026-04-29 | 26.59 | 27.26 | 26.40 | 27.06 | 26.90 | qfq | 1,487,810 | 40,127,611 | 1.65% |
| 2026-04-28 | 27.63 | 27.63 | 26.38 | 26.62 | 26.46 | qfq | 2,591,100 | 69,471,387 | -4.93% |
| 2026-04-27 | 27.80 | 28.09 | 27.35 | 28.00 | 27.83 | qfq | 1,700,840 | 47,185,473 | 0.79% |
| 2026-04-24 | 27.73 | 28.01 | 27.14 | 27.78 | 27.62 | qfq | 1,406,340 | 38,765,381 | 0.07% |
| 2026-04-23 | 28.51 | 28.51 | 27.52 | 27.76 | 27.60 | qfq | 1,612,937 | 44,803,336 | -2.63% |
| 2026-04-22 | 28.14 | 28.77 | 28.14 | 28.51 | 28.34 | qfq | 1,305,580 | 37,069,845 | 0.39% |
| 2026-04-21 | 28.08 | 28.70 | 27.89 | 28.40 | 28.23 | qfq | 1,353,260 | 38,346,954 | 1.25% |
| 2026-04-20 | 27.55 | 28.08 | 27.30 | 28.05 | 27.88 | qfq | 1,625,403 | 45,127,923 | 2.19% |
| 2026-04-17 | 27.49 | 27.74 | 27.23 | 27.45 | 27.29 | qfq | 1,183,049 | 32,409,978 | -0.83% |
| 2026-04-16 | 27.40 | 27.77 | 27.22 | 27.68 | 27.52 | qfq | 1,150,919 | 31,648,056 | 0.91% |
| 2026-04-15 | 27.59 | 27.95 | 27.37 | 27.43 | 27.27 | qfq | 1,630,880 | 45,025,643 | -0.54% |
| 2026-04-14 | 27.60 | 27.66 | 27.16 | 27.58 | 27.42 | qfq | 2,344,460 | 64,228,346 | 0.66% |
| 2026-04-13 | 27.90 | 27.90 | 26.90 | 27.40 | 27.24 | qfq | 3,884,339 | 105,856,564 | -3.32% |
| 2026-04-10 | 27.92 | 28.34 | 26.90 | 28.34 | 28.17 | qfq | 3,637,781 | 100,499,250 | 1.40% |
| 2026-04-09 | 29.67 | 29.68 | 27.66 | 27.95 | 27.78 | qfq | 2,718,760 | 76,691,018 | -5.67% |
| 2026-04-08 | 28.90 | 29.63 | 28.90 | 29.63 | 29.45 | qfq | 1,433,500 | 42,051,694 | 4.70% |
| 2026-04-07 | 28.79 | 29.13 | 28.00 | 28.30 | 28.13 | qfq | 1,858,600 | 53,198,891 | -0.32% |
| 2026-04-03 | 29.55 | 29.56 | 28.26 | 28.39 | 28.22 | qfq | 1,076,640 | 30,811,928 | -3.11% |
| 2026-04-02 | 29.99 | 30.10 | 28.87 | 29.30 | 29.13 | qfq | 1,208,897 | 35,523,397 | -2.27% |
| 2026-04-01 | 30.03 | 30.09 | 29.44 | 29.98 | 29.80 | qfq | 1,234,863 | 36,756,752 | 1.83% |
| 2026-03-31 | 29.81 | 30.43 | 29.32 | 29.44 | 29.27 | qfq | 997,572 | 29,858,393 | -1.24% |
| 2026-03-30 | 29.07 | 30.05 | 28.84 | 29.81 | 29.63 | qfq | 1,395,962 | 41,377,211 | 2.23% |
| 2026-03-27 | 28.82 | 29.42 | 28.45 | 29.16 | 28.99 | qfq | 1,004,340 | 29,250,522 | 0.10% |
| 2026-03-26 | 29.73 | 30.30 | 29.01 | 29.13 | 28.96 | qfq | 1,144,460 | 33,925,698 | -1.99% |
| 2026-03-25 | 28.99 | 29.89 | 28.84 | 29.72 | 29.54 | qfq | 1,203,560 | 35,501,374 | 3.05% |
| 2026-03-24 | 27.69 | 29.01 | 27.60 | 28.84 | 28.67 | qfq | 1,464,966 | 41,423,754 | 5.99% |
| 2026-03-23 | 28.79 | 28.98 | 27.02 | 27.21 | 27.05 | qfq | 1,585,960 | 44,416,313 | -7.07% |
| 2026-03-20 | 30.36 | 30.36 | 29.05 | 29.28 | 29.11 | qfq | 982,660 | 29,212,865 | -2.66% |
| 2026-03-19 | 30.73 | 31.36 | 29.94 | 30.08 | 29.90 | qfq | 1,127,280 | 34,346,563 | -3.00% |
| 2026-03-18 | 30.32 | 31.05 | 30.13 | 31.01 | 30.83 | qfq | 767,280 | 23,458,594 | 2.28% |
| 2026-03-17 | 30.89 | 31.10 | 30.10 | 30.32 | 30.14 | qfq | 717,340 | 21,972,432 | -1.37% |
| 2026-03-16 | 30.61 | 30.93 | 30.36 | 30.74 | 30.56 | qfq | 837,490 | 25,635,048 | -0.13% |
| 2026-03-13 | 30.76 | 31.30 | 30.50 | 30.78 | 30.60 | qfq | 662,700 | 20,480,480 | -0.10% |
| 2026-03-12 | 31.10 | 31.33 | 30.80 | 30.81 | 30.63 | qfq | 992,240 | 30,758,449 | -0.74% |
| 2026-03-11 | 31.22 | 31.76 | 31.04 | 31.04 | 30.86 | qfq | 799,796 | 25,104,538 | -0.48% |
| 2026-03-10 | 30.99 | 31.40 | 30.54 | 31.19 | 31.01 | qfq | 1,148,040 | 35,743,114 | 2.26% |
| 2026-03-09 | 30.59 | 30.82 | 29.51 | 30.50 | 30.32 | qfq | 1,671,640 | 50,509,287 | -1.45% |
| 2026-03-06 | 29.89 | 31.33 | 29.69 | 30.95 | 30.77 | qfq | 1,201,300 | 36,805,895 | 3.55% |
| 2026-03-05 | 30.78 | 30.78 | 29.74 | 29.89 | 29.71 | qfq | 1,530,782 | 46,119,502 | -0.60% |
| 2026-03-04 | 29.98 | 30.38 | 29.50 | 30.07 | 29.89 | qfq | 1,200,720 | 36,155,869 | -0.76% |
| 2026-03-03 | 31.92 | 32.39 | 29.95 | 30.30 | 30.12 | qfq | 1,579,660 | 49,160,750 | -4.60% |
| 2026-03-02 | 32.76 | 32.76 | 31.23 | 31.76 | 31.57 | qfq | 1,582,508 | 50,557,220 | -3.76% |
| 2026-02-27 | 32.81 | 33.10 | 32.71 | 33.00 | 32.80 | qfq | 566,139 | 18,653,077 | 0.09% |
| 2026-02-26 | 33.55 | 33.55 | 32.80 | 32.97 | 32.77 | qfq | 1,199,520 | 39,655,793 | -1.38% |
| 2026-02-25 | 33.21 | 33.98 | 33.00 | 33.43 | 33.23 | qfq | 1,343,700 | 44,931,089 | 0.72% |
| 2026-02-24 | 32.52 | 33.39 | 32.45 | 33.19 | 32.99 | qfq | 1,344,730 | 44,403,708 | 2.72% |
| 2026-02-13 | 32.04 | 32.56 | 32.02 | 32.31 | 32.12 | qfq | 1,293,812 | 41,875,226 | 0.91% |
| 2026-02-12 | 33.46 | 33.49 | 31.88 | 32.02 | 31.83 | qfq | 1,877,740 | 60,683,202 | -4.42% |
| 2026-02-11 | 33.19 | 33.52 | 33.00 | 33.50 | 33.30 | qfq | 988,479 | 32,914,507 | 0.96% |
| 2026-02-10 | 34.32 | 34.32 | 33.01 | 33.18 | 32.98 | qfq | 1,686,300 | 56,412,440 | -3.43% |
| 2026-02-09 | 33.86 | 34.40 | 33.61 | 34.36 | 34.16 | qfq | 1,213,980 | 41,214,847 | 1.66% |
| 2026-02-06 | 33.52 | 34.38 | 33.25 | 33.80 | 33.60 | qfq | 2,026,800 | 68,485,387 | -0.18% |
| 2026-02-05 | 32.40 | 34.47 | 32.37 | 33.86 | 33.66 | qfq | 2,843,780 | 95,756,422 | 4.25% |
| 2026-02-04 | 32.99 | 33.05 | 32.25 | 32.48 | 32.29 | qfq | 950,300 | 30,992,151 | -1.58% |
| 2026-02-03 | 33.11 | 33.77 | 32.38 | 33.00 | 32.80 | qfq | 1,646,617 | 54,025,060 | 0.09% |
| 2026-02-02 | 33.48 | 34.38 | 32.92 | 32.97 | 32.77 | qfq | 2,044,759 | 68,670,005 | -2.34% |
| 2026-01-30 | 33.80 | 35.00 | 33.16 | 33.76 | 33.56 | qfq | 1,765,280 | 59,572,264 | -0.21% |
| 2026-01-29 | 34.98 | 34.98 | 33.53 | 33.83 | 33.63 | qfq | 1,133,163 | 38,569,662 | -1.71% |
| 2026-01-28 | 35.07 | 35.42 | 34.41 | 34.42 | 34.22 | qfq | 1,129,903 | 39,309,352 | -1.66% |
| 2026-01-27 | 36.05 | 36.22 | 34.31 | 35.00 | 34.79 | qfq | 2,066,720 | 72,180,061 | -3.50% |
| 2026-01-26 | 36.21 | 36.98 | 35.96 | 36.27 | 36.05 | qfq | 1,888,907 | 68,730,765 | -0.17% |
| 2026-01-23 | 36.70 | 36.70 | 35.58 | 36.33 | 36.11 | qfq | 1,817,057 | 65,340,616 | -0.98% |
| 2026-01-22 | 37.01 | 37.20 | 36.32 | 36.69 | 36.47 | qfq | 1,264,220 | 46,249,923 | -1.05% |
| 2026-01-21 | 36.30 | 37.45 | 35.40 | 37.08 | 36.86 | qfq | 2,065,400 | 75,497,820 | 2.01% |
| 2026-01-20 | 35.52 | 37.80 | 35.33 | 36.35 | 36.13 | qfq | 3,002,480 | 109,776,441 | 2.37% |
| 2026-01-19 | 36.46 | 37.28 | 35.51 | 35.51 | 35.30 | qfq | 1,800,620 | 65,377,432 | -1.25% |
| 2026-01-16 | 35.15 | 36.15 | 34.86 | 35.96 | 35.75 | qfq | 1,487,272 | 52,937,648 | 2.42% |
| 2026-01-15 | 35.80 | 36.00 | 34.83 | 35.11 | 34.90 | qfq | 1,429,288 | 50,418,557 | -2.15% |
| 2026-01-14 | 35.55 | 36.50 | 35.05 | 35.88 | 35.67 | qfq | 2,512,726 | 89,654,356 | -0.19% |
| 2026-01-13 | 34.62 | 36.36 | 34.36 | 35.95 | 35.74 | qfq | 2,421,916 | 86,422,132 | 3.72% |
| 2026-01-12 | 34.65 | 34.90 | 33.99 | 34.66 | 34.45 | qfq | 1,301,909 | 44,885,012 | 0.06% |
| 2026-01-09 | 34.39 | 34.98 | 34.16 | 34.64 | 34.43 | qfq | 1,051,657 | 36,291,449 | 0.73% |
| 2026-01-08 | 33.97 | 34.49 | 33.83 | 34.39 | 34.19 | qfq | 1,240,754 | 42,425,877 | 0.88% |
| 2026-01-07 | 34.18 | 34.24 | 33.68 | 34.09 | 33.89 | qfq | 1,012,142 | 34,387,562 | 0.15% |
| 2026-01-06 | 33.33 | 34.50 | 33.33 | 34.04 | 33.84 | qfq | 2,052,675 | 70,031,903 | 1.37% |
| 2026-01-05 | 33.26 | 33.88 | 32.69 | 33.58 | 33.38 | qfq | 2,193,677 | 72,838,565 | 0.96% |
| 2025-12-31 | 33.61 | 34.05 | 33.17 | 33.26 | 33.06 | qfq | 1,071,800 | 35,947,825 | -1.77% |
| 2025-12-30 | 33.36 | 34.06 | 33.21 | 33.86 | 33.66 | qfq | 1,067,288 | 36,065,308 | 1.04% |
| 2025-12-29 | 33.51 | 33.86 | 33.16 | 33.51 | 33.31 | qfq | 831,339 | 27,812,268 | 0.21% |
| 2025-12-26 | 33.87 | 34.20 | 33.32 | 33.44 | 33.24 | qfq | 955,460 | 32,258,230 | -1.42% |
| 2025-12-25 | 33.33 | 34.04 | 33.01 | 33.92 | 33.72 | qfq | 1,108,060 | 37,332,838 | 1.83% |
| 2025-12-24 | 32.58 | 33.40 | 32.26 | 33.31 | 33.11 | qfq | 994,511 | 32,882,747 | 1.99% |
| 2025-12-23 | 33.21 | 33.21 | 32.43 | 32.66 | 32.47 | qfq | 1,103,252 | 36,078,960 | -1.86% |
| 2025-12-22 | 33.45 | 33.77 | 33.08 | 33.28 | 33.08 | qfq | 981,940 | 32,723,359 | -0.66% |
| 2025-12-19 | 32.80 | 33.57 | 32.80 | 33.50 | 33.30 | qfq | 1,084,880 | 36,101,022 | 2.38% |
| 2025-12-18 | 32.94 | 33.60 | 32.50 | 32.72 | 32.53 | qfq | 1,304,161 | 43,207,025 | -0.88% |
| 2025-12-17 | 31.82 | 33.01 | 31.80 | 33.01 | 32.81 | qfq | 1,387,680 | 45,152,815 | 3.45% |
| 2025-12-16 | 32.49 | 32.90 | 31.83 | 31.91 | 31.72 | qfq | 920,580 | 29,690,364 | -1.79% |
| 2025-12-15 | 32.32 | 33.20 | 32.12 | 32.49 | 32.30 | qfq | 935,060 | 30,526,169 | -0.03% |
| 2025-12-12 | 32.20 | 33.50 | 31.81 | 32.50 | 32.31 | qfq | 1,703,480 | 55,634,339 | 1.06% |
| 2025-12-11 | 34.12 | 34.50 | 32.10 | 32.16 | 31.97 | qfq | 2,147,403 | 71,040,716 | -6.18% |
| 2025-12-10 | 34.99 | 35.35 | 34.28 | 34.28 | 34.08 | qfq | 2,154,361 | 74,699,160 | -1.35% |
| 2025-12-09 | 33.39 | 35.20 | 33.34 | 34.75 | 34.54 | qfq | 3,643,818 | 125,729,257 | 6.30% |
| 2025-12-08 | 31.43 | 33.85 | 31.43 | 32.69 | 32.50 | qfq | 1,870,920 | 61,181,208 | 4.01% |
| 2025-12-05 | 31.55 | 31.65 | 31.05 | 31.43 | 31.24 | qfq | 639,760 | 20,058,524 | -0.63% |
| 2025-12-04 | 31.68 | 32.10 | 31.05 | 31.63 | 31.44 | qfq | 1,088,133 | 34,437,006 | -0.06% |
| 2025-12-03 | 31.12 | 31.80 | 30.85 | 31.65 | 31.46 | qfq | 1,146,960 | 36,000,072 | 1.15% |
| 2025-12-02 | 31.10 | 31.49 | 30.83 | 31.29 | 31.10 | qfq | 815,000 | 25,464,472 | -0.26% |
| 2025-12-01 | 31.33 | 32.00 | 31.13 | 31.37 | 31.18 | qfq | 1,348,040 | 42,607,333 | 0.06% |
| 2025-11-28 | 31.14 | 31.37 | 30.78 | 31.35 | 31.16 | qfq | 700,352 | 21,741,081 | 0.64% |
| 2025-11-27 | 31.02 | 31.63 | 30.78 | 31.15 | 30.97 | qfq | 1,063,512 | 33,247,112 | 1.20% |
| 2025-11-26 | 31.00 | 31.93 | 30.60 | 30.78 | 30.60 | qfq | 816,360 | 25,344,598 | -1.03% |
| 2025-11-25 | 30.68 | 31.34 | 30.44 | 31.10 | 30.92 | qfq | 915,220 | 28,381,715 | 1.37% |
| 2025-11-24 | 29.62 | 30.80 | 29.62 | 30.68 | 30.50 | qfq | 1,557,460 | 47,219,945 | 4.07% |
| 2025-11-21 | 31.79 | 32.15 | 29.44 | 29.48 | 29.31 | qfq | 2,227,686 | 67,286,480 | -7.50% |
| 2025-11-20 | 32.22 | 32.47 | 31.40 | 31.87 | 31.68 | qfq | 938,412 | 29,898,183 | -1.09% |
| 2025-11-19 | 32.47 | 32.88 | 31.86 | 32.22 | 32.03 | qfq | 906,937 | 29,278,080 | -0.46% |
| 2025-11-18 | 32.33 | 32.76 | 32.28 | 32.37 | 32.18 | qfq | 691,326 | 22,461,421 | -0.46% |
| 2025-11-17 | 33.62 | 33.62 | 32.41 | 32.52 | 32.33 | qfq | 1,068,171 | 35,048,200 | -2.49% |
| 2025-11-14 | 32.90 | 33.72 | 32.77 | 33.35 | 33.15 | qfq | 1,395,740 | 46,602,285 | 1.28% |
| 2025-11-13 | 33.12 | 33.40 | 32.72 | 32.93 | 32.73 | qfq | 1,034,480 | 34,173,077 | -0.45% |
| 2025-11-12 | 33.25 | 33.50 | 32.95 | 33.08 | 32.88 | qfq | 947,900 | 31,477,722 | -0.51% |
| 2025-11-11 | 33.74 | 33.74 | 32.89 | 33.25 | 33.05 | qfq | 1,044,829 | 34,705,070 | -1.45% |
| 2025-11-10 | 33.28 | 33.95 | 33.11 | 33.74 | 33.54 | qfq | 1,440,829 | 48,304,726 | 1.29% |
| 2025-11-07 | 32.94 | 33.97 | 32.61 | 33.31 | 33.11 | qfq | 1,975,820 | 66,009,445 | 0.91% |
| 2025-11-06 | 33.30 | 33.47 | 32.34 | 33.01 | 32.81 | qfq | 1,460,480 | 47,968,403 | -0.96% |
| 2025-11-05 | 32.66 | 33.50 | 32.11 | 33.33 | 33.13 | qfq | 1,739,900 | 57,106,186 | 0.82% |
| 2025-11-04 | 32.98 | 33.96 | 32.70 | 33.06 | 32.86 | qfq | 2,144,360 | 71,257,271 | 0.24% |
| 2025-11-03 | 32.22 | 32.98 | 32.00 | 32.98 | 32.78 | qfq | 2,429,351 | 79,329,030 | 2.42% |
| 2025-10-31 | 31.76 | 32.74 | 31.65 | 32.20 | 32.01 | qfq | 2,868,720 | 92,678,525 | 1.61% |
| 2025-10-30 | 31.55 | 32.31 | 31.30 | 31.69 | 31.50 | qfq | 3,260,765 | 103,534,686 | -0.56% |
| 2025-10-29 | 33.35 | 33.68 | 31.41 | 31.87 | 31.68 | qfq | 4,630,871 | 148,397,756 | -5.37% |
| 2025-10-28 | 34.15 | 34.60 | 33.63 | 33.68 | 33.48 | qfq | 3,036,568 | 102,993,271 | -2.12% |
| 2025-10-27 | 35.76 | 36.02 | 34.14 | 34.41 | 34.21 | qfq | 4,117,968 | 143,693,102 | -3.78% |
| 2025-10-24 | 36.68 | 39.43 | 35.58 | 35.76 | 35.55 | qfq | 4,979,928 | 185,126,002 | -0.91% |
| 2025-10-23 | 36.01 | 36.88 | 35.01 | 36.09 | 35.88 | qfq | 3,085,977 | 110,668,345 | -2.33% |
| 2025-10-22 | 35.35 | 37.40 | 34.70 | 36.95 | 36.73 | qfq | 4,728,232 | 172,148,635 | 4.97% |
| 2025-10-21 | 34.92 | 35.24 | 33.80 | 35.20 | 34.99 | qfq | 2,271,089 | 78,639,048 | 1.38% |
| 2025-10-20 | 33.94 | 35.89 | 33.46 | 34.72 | 34.51 | qfq | 3,104,965 | 108,075,227 | 3.83% |
| 2025-10-17 | 33.40 | 34.89 | 33.20 | 33.44 | 33.24 | qfq | 1,786,844 | 60,552,987 | -0.18% |
| 2025-10-16 | 34.55 | 34.79 | 33.22 | 33.50 | 33.30 | qfq | 1,797,200 | 60,731,563 | -3.15% |
| 2025-10-15 | 34.27 | 34.79 | 33.53 | 34.59 | 34.38 | qfq | 3,083,310 | 105,732,321 | -1.68% |
| 2025-10-14 | 33.33 | 35.18 | 32.78 | 35.18 | 34.97 | qfq | 3,167,212 | 107,631,813 | 5.08% |
| 2025-10-13 | 32.00 | 33.99 | 30.84 | 33.48 | 33.28 | qfq | 2,485,592 | 82,139,030 | -0.48% |
| 2025-10-10 | 32.30 | 34.79 | 32.30 | 33.64 | 33.44 | qfq | 3,148,390 | 106,631,781 | 3.83% |
| 2025-10-09 | 32.80 | 33.50 | 32.10 | 32.40 | 32.21 | qfq | 2,000,362 | 65,376,500 | -0.52% |
| 2025-09-30 | 31.51 | 32.90 | 31.40 | 32.57 | 32.38 | qfq | 1,939,554 | 62,741,744 | 3.73% |
| 2025-09-29 | 31.18 | 31.66 | 30.50 | 31.40 | 31.21 | qfq | 1,127,160 | 35,216,666 | 0.71% |
| 2025-09-26 | 30.60 | 31.88 | 30.12 | 31.18 | 31.00 | qfq | 1,682,560 | 52,652,003 | 1.86% |
| 2025-09-25 | 31.92 | 31.93 | 30.61 | 30.61 | 30.33 | qfq | 1,843,952 | 57,451,196 | -4.13% |
| 2025-09-24 | 32.22 | 32.77 | 31.45 | 31.93 | 31.64 | qfq | 1,628,539 | 52,350,206 | -0.90% |
| 2025-09-23 | 31.65 | 33.65 | 31.21 | 32.22 | 31.92 | qfq | 2,656,868 | 85,804,518 | 1.13% |
| 2025-09-22 | 31.00 | 32.15 | 30.82 | 31.86 | 31.57 | qfq | 2,039,700 | 64,488,823 | 2.77% |
| 2025-09-19 | 31.10 | 31.48 | 30.90 | 31.00 | 30.72 | qfq | 1,909,706 | 59,499,587 | -1.02% |
| 2025-09-18 | 33.21 | 33.75 | 31.01 | 31.32 | 31.03 | qfq | 3,899,707 | 125,548,532 | -6.06% |
| 2025-09-17 | 33.90 | 34.66 | 33.14 | 33.34 | 33.03 | qfq | 3,195,635 | 107,576,195 | -2.94% |
| 2025-09-16 | 34.50 | 36.73 | 33.76 | 34.35 | 34.03 | qfq | 4,911,847 | 171,560,766 | -1.89% |
| 2025-09-15 | 33.82 | 35.01 | 33.00 | 35.01 | 34.69 | qfq | 3,947,870 | 134,416,315 | 3.95% |
| 2025-09-12 | 32.40 | 35.69 | 32.13 | 33.68 | 33.37 | qfq | 6,026,731 | 205,179,121 | 3.47% |
| 2025-09-11 | 33.00 | 33.30 | 31.30 | 32.55 | 32.25 | qfq | 2,317,111 | 74,273,634 | -1.30% |
| 2025-09-10 | 32.00 | 32.99 | 32.00 | 32.98 | 32.68 | qfq | 2,567,218 | 83,700,699 | 2.01% |
| 2025-09-09 | 34.00 | 34.16 | 32.02 | 32.33 | 32.03 | qfq | 4,130,622 | 135,791,669 | -4.43% |
| 2025-09-08 | 32.89 | 34.10 | 32.55 | 33.83 | 33.52 | qfq | 4,326,102 | 144,885,868 | 0.39% |
| 2025-09-05 | 32.71 | 33.70 | 31.51 | 33.70 | 33.39 | qfq | 5,676,290 | 185,437,739 | -2.03% |
| 2025-09-04 | 30.10 | 34.91 | 30.10 | 34.40 | 34.08 | qfq | 7,268,454 | 243,256,875 | 13.16% |
| 2025-09-03 | 31.40 | 31.85 | 30.20 | 30.40 | 30.12 | qfq | 1,942,885 | 60,220,564 | -3.18% |
| 2025-09-02 | 32.34 | 32.44 | 30.86 | 31.40 | 31.11 | qfq | 3,111,704 | 97,686,891 | -3.41% |
| 2025-09-01 | 32.10 | 33.86 | 31.14 | 32.51 | 32.21 | qfq | 5,524,711 | 181,081,846 | 0.34% |
| 2025-08-29 | 31.35 | 34.43 | 30.85 | 32.40 | 32.10 | qfq | 6,470,781 | 212,394,548 | 5.19% |
| 2025-08-28 | 30.79 | 32.78 | 29.50 | 30.80 | 30.52 | qfq | 4,098,301 | 126,936,910 | 1.25% |
| 2025-08-27 | 31.38 | 31.97 | 30.41 | 30.42 | 30.14 | qfq | 3,586,023 | 111,943,728 | -2.66% |
| 2025-08-26 | 31.61 | 32.38 | 31.13 | 31.25 | 30.96 | qfq | 3,159,157 | 99,604,745 | -2.59% |
| 2025-08-25 | 31.30 | 32.80 | 31.02 | 32.08 | 31.79 | qfq | 4,462,396 | 142,590,220 | -0.83% |
| 2025-08-22 | 30.18 | 32.87 | 29.92 | 32.35 | 32.05 | qfq | 8,010,725 | 256,756,842 | 7.19% |
| 2025-08-21 | 27.30 | 31.90 | 27.30 | 30.18 | 29.90 | qfq | 7,324,020 | 219,084,439 | 10.23% |
| 2025-08-20 | 27.24 | 27.90 | 26.91 | 27.38 | 27.13 | qfq | 1,626,157 | 44,414,938 | 0.51% |
| 2025-08-19 | 26.60 | 27.46 | 26.54 | 27.24 | 26.99 | qfq | 1,946,430 | 52,733,542 | 2.10% |
| 2025-08-18 | 26.46 | 26.86 | 26.46 | 26.68 | 26.44 | qfq | 1,563,962 | 41,708,452 | 0.95% |
| 2025-08-15 | 26.14 | 26.76 | 25.88 | 26.43 | 26.19 | qfq | 1,506,455 | 39,643,385 | 1.69% |
| 2025-08-14 | 26.73 | 26.94 | 25.82 | 25.99 | 25.75 | qfq | 1,749,454 | 45,890,537 | -2.91% |
| 2025-08-13 | 27.19 | 27.50 | 26.56 | 26.77 | 26.52 | qfq | 1,704,320 | 45,684,073 | -1.18% |
| 2025-08-12 | 27.62 | 27.75 | 26.87 | 27.09 | 26.84 | qfq | 1,836,277 | 49,880,911 | -1.85% |
| 2025-08-11 | 27.16 | 27.74 | 26.89 | 27.60 | 27.35 | qfq | 2,447,737 | 67,090,938 | 0.84% |
| 2025-08-08 | 26.60 | 27.60 | 26.31 | 27.37 | 27.12 | qfq | 3,838,930 | 103,782,959 | 2.86% |
| 2025-08-07 | 26.37 | 26.98 | 26.15 | 26.61 | 26.37 | qfq | 2,166,700 | 57,648,395 | 0.49% |
| 2025-08-06 | 26.67 | 27.18 | 26.15 | 26.48 | 26.24 | qfq | 1,831,902 | 48,391,593 | -0.41% |
| 2025-08-05 | 27.66 | 27.66 | 26.40 | 26.59 | 26.35 | qfq | 2,295,200 | 61,292,081 | 1.06% |
| 2025-08-04 | 25.97 | 26.37 | 25.51 | 26.31 | 26.07 | qfq | 1,665,980 | 43,518,312 | 1.50% |
| 2025-08-01 | 25.74 | 26.15 | 25.62 | 25.92 | 25.68 | qfq | 1,885,580 | 48,778,117 | -1.14% |
| 2025-07-31 | 27.06 | 27.06 | 26.22 | 26.22 | 25.98 | qfq | 2,007,465 | 53,172,035 | -1.98% |
| 2025-07-30 | 27.41 | 27.55 | 26.49 | 26.75 | 26.50 | qfq | 3,130,148 | 84,226,988 | -1.11% |
| 2025-07-29 | 28.51 | 29.23 | 26.57 | 27.05 | 26.80 | qfq | 4,922,640 | 135,324,410 | -4.11% |
| 2025-07-28 | 26.60 | 29.23 | 26.57 | 28.21 | 27.95 | qfq | 5,488,031 | 155,290,404 | 5.22% |
| 2025-07-25 | 26.87 | 27.49 | 26.45 | 26.81 | 26.56 | qfq | 2,660,360 | 71,514,530 | -0.22% |
| 2025-07-24 | 27.00 | 27.60 | 26.82 | 26.87 | 26.62 | qfq | 3,660,583 | 99,076,520 | -2.01% |
| 2025-07-23 | 25.90 | 28.02 | 25.90 | 27.42 | 27.17 | qfq | 6,366,519 | 172,443,946 | 1.86% |
| 2025-07-22 | 26.51 | 29.00 | 26.51 | 26.92 | 26.67 | qfq | 7,459,289 | 206,890,133 | 6.74% |
| 2025-07-21 | 24.10 | 25.99 | 24.00 | 25.22 | 24.99 | qfq | 4,498,993 | 113,638,651 | 4.30% |
| 2025-07-18 | 23.90 | 24.21 | 23.64 | 24.18 | 23.96 | qfq | 1,901,880 | 45,549,760 | 1.17% |
| 2025-07-17 | 23.66 | 23.95 | 23.31 | 23.90 | 23.68 | qfq | 1,484,860 | 35,164,959 | 1.49% |
| 2025-07-16 | 23.39 | 23.69 | 23.22 | 23.55 | 23.33 | qfq | 1,324,523 | 31,181,284 | 0.86% |
| 2025-07-15 | 23.90 | 24.10 | 23.15 | 23.35 | 23.14 | qfq | 1,726,500 | 40,453,464 | -2.79% |
| 2025-07-14 | 24.03 | 24.38 | 23.81 | 24.02 | 23.80 | qfq | 1,191,876 | 28,664,893 | -0.04% |
| 2025-07-11 | 24.48 | 24.65 | 23.78 | 24.03 | 23.81 | qfq | 1,908,900 | 45,972,242 | -1.19% |
| 2025-07-10 | 23.74 | 24.44 | 23.74 | 24.32 | 24.10 | qfq | 2,439,975 | 58,783,783 | -27.05% |
| 2025-07-09 | 32.99 | 33.85 | 32.90 | 33.34 | 23.52 | qfq | 1,201,392 | 40,051,885 | 0.94% |
| 2025-07-08 | 33.00 | 33.44 | 32.82 | 33.03 | 23.31 | qfq | 930,800 | 30,774,240 | 0.40% |
| 2025-07-07 | 32.51 | 33.18 | 32.32 | 32.90 | 23.21 | qfq | 797,700 | 26,207,699 | 1.23% |
| 2025-07-04 | 32.93 | 33.08 | 32.40 | 32.50 | 22.93 | qfq | 1,246,700 | 40,661,150 | -1.66% |
| 2025-07-03 | 33.45 | 33.67 | 32.87 | 33.05 | 23.32 | qfq | 1,471,761 | 48,833,633 | -0.75% |
| 2025-07-02 | 33.95 | 34.21 | 33.20 | 33.30 | 23.50 | qfq | 1,397,900 | 46,774,211 | -1.86% |
| 2025-07-01 | 33.08 | 34.04 | 33.03 | 33.93 | 23.94 | qfq | 2,124,700 | 71,608,587 | 2.60% |
| 2025-06-30 | 32.76 | 33.26 | 32.38 | 33.07 | 23.33 | qfq | 1,177,654 | 38,797,702 | 1.04% |
| 2025-06-27 | 32.89 | 33.37 | 32.60 | 32.73 | 23.09 | qfq | 1,200,900 | 39,476,324 | 0.18% |
| 2025-06-26 | 32.94 | 33.04 | 32.35 | 32.67 | 23.05 | qfq | 990,185 | 32,352,331 | -0.82% |
| 2025-06-25 | 33.41 | 33.64 | 32.56 | 32.94 | 23.24 | qfq | 1,676,800 | 55,221,133 | -1.32% |
| 2025-06-24 | 32.88 | 33.65 | 32.60 | 33.38 | 23.55 | qfq | 1,635,600 | 54,386,865 | 2.46% |
| 2025-06-23 | 31.80 | 32.58 | 31.46 | 32.58 | 22.99 | qfq | 1,204,720 | 38,853,762 | 2.13% |
| 2025-06-20 | 32.50 | 32.62 | 31.63 | 31.90 | 22.51 | qfq | 1,155,511 | 37,077,204 | -0.93% |
| 2025-06-19 | 33.11 | 33.25 | 32.00 | 32.20 | 22.72 | qfq | 1,856,991 | 60,180,072 | -2.72% |
| 2025-06-18 | 34.79 | 35.00 | 32.83 | 33.10 | 23.36 | qfq | 3,408,632 | 113,940,033 | -6.76% |
| 2025-06-17 | 37.19 | 37.32 | 35.19 | 35.50 | 25.05 | qfq | 2,948,971 | 105,358,624 | -4.54% |
| 2025-06-16 | 36.00 | 37.55 | 34.77 | 37.19 | 26.24 | qfq | 3,879,658 | 141,789,297 | 2.42% |
| 2025-06-13 | 38.40 | 38.40 | 35.63 | 36.31 | 25.62 | qfq | 5,072,285 | 185,778,467 | -7.89% |
| 2025-06-12 | 36.31 | 41.26 | 36.12 | 39.42 | 27.82 | qfq | 7,525,698 | 291,802,425 | 7.94% |
| 2025-06-11 | 37.82 | 38.22 | 36.32 | 36.52 | 25.77 | qfq | 5,494,170 | 203,907,117 | -5.88% |
| 2025-06-10 | 33.81 | 40.52 | 33.81 | 38.80 | 27.38 | qfq | 8,283,399 | 304,464,315 | 14.83% |
| 2025-06-09 | 33.60 | 34.09 | 33.30 | 33.79 | 23.84 | qfq | 2,113,488 | 71,324,982 | 0.63% |
| 2025-06-06 | 34.05 | 34.33 | 33.25 | 33.58 | 23.69 | qfq | 1,870,395 | 62,691,263 | -1.64% |
| 2025-06-05 | 35.48 | 36.16 | 33.91 | 34.14 | 24.09 | qfq | 4,885,648 | 170,188,863 | -5.77% |
| 2025-06-04 | 33.66 | 37.00 | 33.01 | 36.23 | 25.56 | qfq | 6,804,304 | 238,184,367 | 11.03% |
| 2025-06-03 | 31.28 | 32.75 | 31.17 | 32.63 | 23.02 | qfq | 2,654,709 | 85,458,098 | 3.88% |
| 2025-05-30 | 32.09 | 32.46 | 31.33 | 31.41 | 22.16 | qfq | 1,848,850 | 58,554,265 | -2.00% |
| 2025-05-29 | 32.10 | 32.27 | 31.42 | 32.05 | 22.61 | qfq | 2,191,777 | 69,892,947 | -0.77% |
| 2025-05-28 | 32.86 | 32.87 | 31.86 | 32.30 | 22.79 | qfq | 2,694,020 | 87,048,778 | -2.36% |
| 2025-05-27 | 32.60 | 34.40 | 31.80 | 33.08 | 23.34 | qfq | 3,528,967 | 116,445,661 | -1.08% |
| 2025-05-26 | 33.77 | 33.78 | 32.46 | 33.44 | 23.60 | qfq | 3,062,775 | 101,262,801 | -3.63% |
| 2025-05-23 | 33.22 | 35.30 | 32.56 | 34.70 | 24.48 | qfq | 4,873,660 | 165,559,315 | 2.21% |
| 2025-05-22 | 35.00 | 35.71 | 33.00 | 33.95 | 23.96 | qfq | 5,900,029 | 200,959,186 | -8.24% |
| 2025-05-21 | 32.86 | 38.30 | 32.81 | 37.00 | 26.11 | qfq | 7,799,789 | 276,159,623 | 9.31% |
| 2025-05-20 | 31.53 | 36.79 | 31.53 | 33.85 | 23.88 | qfq | 7,910,409 | 270,248,615 | 5.78% |
| 2025-05-19 | 31.62 | 32.30 | 30.67 | 32.00 | 22.58 | qfq | 5,068,547 | 159,479,608 | 0.76% |
| 2025-05-16 | 34.79 | 35.50 | 31.62 | 31.76 | 22.41 | qfq | 7,680,967 | 251,728,028 | -6.34% |
| 2025-05-15 | 28.48 | 33.91 | 28.25 | 33.91 | 23.93 | qfq | 5,415,128 | 172,443,618 | 19.99% |
| 2025-05-14 | 28.92 | 28.92 | 28.06 | 28.26 | 19.94 | qfq | 1,393,300 | 39,397,686 | -2.28% |
| 2025-05-13 | 28.80 | 29.12 | 28.30 | 28.92 | 20.41 | qfq | 2,018,700 | 58,105,101 | 2.63% |
| 2025-05-12 | 28.28 | 28.57 | 27.84 | 28.18 | 19.88 | qfq | 1,075,900 | 30,221,041 | 0.00% |
| 2025-05-09 | 28.01 | 28.70 | 28.00 | 28.18 | 19.88 | qfq | 1,450,000 | 41,026,066 | 0.00% |
| 2025-05-08 | 27.99 | 28.32 | 27.66 | 28.18 | 19.88 | qfq | 1,283,100 | 36,111,130 | 0.82% |
| 2025-05-07 | 27.91 | 28.42 | 27.58 | 27.95 | 19.72 | qfq | 1,705,000 | 47,732,978 | 0.50% |
| 2025-05-06 | 27.38 | 27.90 | 27.38 | 27.81 | 19.62 | qfq | 1,477,283 | 40,849,052 | 1.87% |
| 2025-04-30 | 26.95 | 28.10 | 26.81 | 27.30 | 19.26 | qfq | 1,774,383 | 48,772,174 | 1.83% |
| 2025-04-29 | 26.08 | 27.08 | 25.91 | 26.81 | 18.92 | qfq | 1,498,500 | 39,964,744 | 3.23% |
| 2025-04-28 | 26.72 | 26.80 | 25.71 | 25.97 | 18.32 | qfq | 2,062,000 | 53,864,869 | -4.59% |
| 2025-04-25 | 27.55 | 28.46 | 26.94 | 27.22 | 19.21 | qfq | 2,807,500 | 77,599,575 | -0.98% |
| 2025-04-24 | 26.96 | 27.68 | 26.39 | 27.49 | 19.40 | qfq | 2,944,633 | 80,175,756 | 2.65% |
| 2025-04-23 | 26.95 | 27.13 | 26.59 | 26.78 | 18.90 | qfq | 1,477,961 | 39,685,656 | -0.48% |
| 2025-04-22 | 27.20 | 27.45 | 26.65 | 26.91 | 18.99 | qfq | 2,105,800 | 56,740,198 | -0.52% |
| 2025-04-21 | 26.10 | 27.50 | 26.10 | 27.05 | 19.09 | qfq | 2,580,118 | 69,383,978 | 2.66% |
| 2025-04-18 | 28.18 | 28.18 | 26.10 | 26.35 | 18.59 | qfq | 3,550,500 | 94,981,963 | -7.83% |
| 2025-04-17 | 28.20 | 28.78 | 27.50 | 28.59 | 20.17 | qfq | 4,074,431 | 114,544,518 | -0.38% |
| 2025-04-16 | 31.12 | 31.50 | 28.21 | 28.70 | 20.25 | qfq | 6,456,551 | 192,832,437 | -2.15% |
| 2025-04-15 | 24.64 | 29.33 | 24.09 | 29.33 | 20.70 | qfq | 3,404,800 | 94,382,394 | 20.01% |
| 2025-04-14 | 24.83 | 25.28 | 24.33 | 24.44 | 17.25 | qfq | 1,004,900 | 24,872,524 | 0.33% |
| 2025-04-11 | 24.67 | 25.08 | 24.25 | 24.36 | 17.19 | qfq | 1,222,300 | 29,980,114 | -1.97% |
| 2025-04-10 | 23.83 | 26.08 | 23.83 | 24.85 | 17.53 | qfq | 2,095,580 | 52,026,376 | 4.90% |
| 2025-04-09 | 22.98 | 23.88 | 21.31 | 23.69 | 16.72 | qfq | 1,746,700 | 39,686,300 | 1.24% |
| 2025-04-08 | 22.30 | 23.80 | 22.30 | 23.40 | 16.51 | qfq | 2,161,520 | 49,989,985 | 1.08% |
| 2025-04-07 | 26.52 | 27.30 | 23.15 | 23.15 | 16.33 | qfq | 3,731,451 | 91,572,620 | -20.01% |
| 2025-04-03 | 26.50 | 30.49 | 26.19 | 28.94 | 20.42 | qfq | 4,923,310 | 140,405,296 | 9.37% |
| 2025-04-02 | 26.40 | 26.65 | 26.10 | 26.46 | 18.67 | qfq | 467,500 | 12,360,339 | 0.23% |
| 2025-04-01 | 25.79 | 26.66 | 25.65 | 26.40 | 18.63 | qfq | 663,600 | 17,513,592 | 2.92% |
| 2025-03-31 | 25.87 | 25.87 | 25.16 | 25.65 | 18.10 | qfq | 554,400 | 14,122,732 | -1.08% |
| 2025-03-28 | 26.37 | 26.57 | 25.88 | 25.93 | 18.30 | qfq | 367,700 | 9,602,752 | -1.82% |
| 2025-03-27 | 26.56 | 26.62 | 25.90 | 26.41 | 18.64 | qfq | 421,000 | 11,073,086 | -0.56% |
| 2025-03-26 | 25.97 | 26.69 | 25.90 | 26.56 | 18.74 | qfq | 505,300 | 13,336,485 | 1.68% |
| 2025-03-25 | 26.19 | 26.38 | 25.60 | 26.12 | 18.43 | qfq | 613,100 | 15,944,380 | 0.31% |
| 2025-03-24 | 27.05 | 27.16 | 25.61 | 26.04 | 18.37 | qfq | 758,500 | 19,964,016 | -3.59% |
| 2025-03-21 | 27.48 | 27.50 | 26.91 | 27.01 | 19.06 | qfq | 685,300 | 18,598,957 | -1.28% |
| 2025-03-20 | 27.64 | 27.68 | 27.31 | 27.36 | 19.31 | qfq | 754,100 | 20,705,717 | -1.01% |
| 2025-03-19 | 28.00 | 28.00 | 27.49 | 27.64 | 19.50 | qfq | 958,900 | 26,511,956 | -1.99% |
| 2025-03-18 | 27.67 | 28.67 | 27.40 | 28.20 | 19.90 | qfq | 1,325,586 | 37,266,385 | 2.32% |
| 2025-03-17 | 27.86 | 28.09 | 27.44 | 27.56 | 19.45 | qfq | 1,470,700 | 40,622,051 | -1.54% |
| 2025-03-14 | 27.19 | 28.08 | 27.07 | 27.99 | 19.75 | qfq | 2,185,533 | 60,584,297 | 2.98% |
| 2025-03-13 | 27.21 | 27.49 | 26.96 | 27.18 | 19.18 | qfq | 492,600 | 13,356,388 | -0.11% |
| 2025-03-12 | 27.19 | 27.59 | 27.07 | 27.21 | 19.20 | qfq | 470,620 | 12,799,198 | -0.44% |
| 2025-03-11 | 27.21 | 27.68 | 27.21 | 27.33 | 19.28 | qfq | 420,100 | 11,498,453 | -0.94% |
| 2025-03-10 | 27.47 | 27.76 | 27.32 | 27.59 | 19.47 | qfq | 621,020 | 17,103,606 | 0.47% |
| 2025-03-07 | 27.58 | 27.65 | 27.26 | 27.46 | 19.38 | qfq | 453,500 | 12,430,132 | -0.44% |
| 2025-03-06 | 27.37 | 27.68 | 27.33 | 27.58 | 19.46 | qfq | 596,100 | 16,433,057 | 0.84% |
| 2025-03-05 | 27.42 | 27.48 | 27.07 | 27.35 | 19.30 | qfq | 392,400 | 10,693,433 | -0.11% |
| 2025-03-04 | 27.31 | 27.68 | 27.04 | 27.38 | 19.32 | qfq | 665,200 | 18,222,625 | 0.26% |
| 2025-03-03 | 27.14 | 27.68 | 27.06 | 27.31 | 19.27 | qfq | 706,700 | 19,374,577 | 0.44% |
| 2025-02-28 | 27.38 | 27.82 | 27.12 | 27.19 | 19.19 | qfq | 836,100 | 22,880,722 | -1.45% |
| 2025-02-27 | 27.88 | 28.50 | 27.26 | 27.59 | 19.47 | qfq | 1,324,000 | 36,864,778 | -0.65% |
| 2025-02-26 | 27.62 | 27.96 | 27.55 | 27.77 | 19.59 | qfq | 698,400 | 19,372,405 | 0.65% |
| 2025-02-25 | 27.47 | 27.80 | 27.22 | 27.59 | 19.47 | qfq | 739,500 | 20,387,655 | 0.44% |
| 2025-02-24 | 27.40 | 27.75 | 27.33 | 27.47 | 19.38 | qfq | 751,000 | 20,697,168 | 0.22% |
| 2025-02-21 | 27.36 | 27.55 | 27.24 | 27.41 | 19.34 | qfq | 648,200 | 17,784,800 | -0.15% |
| 2025-02-20 | 27.35 | 27.82 | 27.35 | 27.45 | 19.37 | qfq | 621,000 | 17,101,684 | -0.22% |
| 2025-02-19 | 27.50 | 27.87 | 27.14 | 27.51 | 19.41 | qfq | 606,100 | 16,590,988 | -0.83% |
| 2025-02-18 | 27.73 | 28.10 | 27.51 | 27.74 | 19.57 | qfq | 1,022,374 | 28,307,155 | -0.75% |
| 2025-02-17 | 27.94 | 27.95 | 27.30 | 27.95 | 19.72 | qfq | 959,560 | 26,487,417 | 0.00% |
| 2025-02-14 | 27.76 | 27.98 | 27.10 | 27.95 | 19.72 | qfq | 916,900 | 25,281,064 | 0.76% |
| 2025-02-13 | 27.39 | 27.81 | 27.03 | 27.74 | 19.57 | qfq | 931,967 | 25,686,396 | 1.65% |
| 2025-02-12 | 26.89 | 27.38 | 26.72 | 27.29 | 19.26 | qfq | 850,500 | 23,023,800 | 1.53% |
| 2025-02-11 | 26.47 | 26.98 | 26.35 | 26.88 | 18.97 | qfq | 864,099 | 23,094,057 | 1.55% |
| 2025-02-10 | 25.86 | 26.48 | 25.77 | 26.47 | 18.68 | qfq | 709,000 | 18,547,720 | 2.20% |
| 2025-02-07 | 25.50 | 26.10 | 25.04 | 25.90 | 18.28 | qfq | 995,200 | 25,508,417 | 2.74% |
| 2025-02-06 | 25.03 | 25.40 | 24.85 | 25.21 | 17.79 | qfq | 535,999 | 13,493,262 | 0.76% |
| 2025-02-05 | 24.87 | 25.24 | 24.52 | 25.02 | 17.65 | qfq | 504,208 | 12,568,779 | 0.64% |
| 2025-01-27 | 24.41 | 25.14 | 24.41 | 24.86 | 17.54 | qfq | 666,100 | 16,537,333 | 1.84% |
| 2025-01-24 | 24.51 | 24.62 | 23.58 | 24.41 | 17.22 | qfq | 942,300 | 22,850,268 | -2.36% |
| 2025-01-23 | 24.63 | 25.17 | 24.53 | 25.00 | 17.64 | qfq | 704,000 | 17,518,997 | 2.25% |
| 2025-01-22 | 24.96 | 25.10 | 24.42 | 24.45 | 17.25 | qfq | 450,300 | 11,084,238 | -1.81% |
| 2025-01-21 | 25.19 | 25.28 | 24.60 | 24.90 | 17.57 | qfq | 657,100 | 16,381,047 | -0.56% |
| 2025-01-20 | 25.64 | 26.03 | 24.92 | 25.04 | 17.67 | qfq | 1,366,100 | 34,517,546 | -2.30% |
| 2025-01-17 | 27.11 | 27.68 | 25.56 | 25.63 | 18.08 | qfq | 2,407,000 | 63,558,689 | -5.11% |
| 2025-01-16 | 24.59 | 27.38 | 24.46 | 27.01 | 19.06 | qfq | 2,237,100 | 58,153,902 | 10.61% |
| 2025-01-15 | 24.51 | 24.60 | 24.05 | 24.42 | 17.23 | qfq | 411,200 | 10,021,887 | 0.04% |
| 2025-01-14 | 23.33 | 24.41 | 23.21 | 24.41 | 17.22 | qfq | 670,900 | 16,080,321 | 5.44% |
| 2025-01-13 | 22.77 | 23.28 | 22.65 | 23.15 | 16.33 | qfq | 463,900 | 10,648,887 | 0.65% |
| 2025-01-10 | 23.76 | 23.87 | 23.00 | 23.00 | 16.23 | qfq | 474,200 | 11,133,367 | -3.20% |
| 2025-01-09 | 23.80 | 24.09 | 23.65 | 23.76 | 16.77 | qfq | 320,200 | 7,641,602 | -0.59% |
| 2025-01-08 | 23.86 | 24.09 | 23.28 | 23.90 | 16.86 | qfq | 518,600 | 12,316,000 | 0.00% |
| 2025-01-07 | 23.71 | 24.00 | 23.22 | 23.90 | 16.86 | qfq | 495,300 | 11,702,953 | 0.84% |
| 2025-01-06 | 23.93 | 23.98 | 22.82 | 23.70 | 16.72 | qfq | 562,100 | 13,231,017 | -0.13% |
| 2025-01-03 | 24.98 | 25.15 | 23.65 | 23.73 | 16.74 | qfq | 773,600 | 18,850,183 | -4.89% |
| 2025-01-02 | 25.75 | 26.13 | 24.80 | 24.95 | 17.60 | qfq | 669,600 | 17,078,268 | -3.11% |
| 2024-12-31 | 25.97 | 26.29 | 25.29 | 25.75 | 18.17 | qfq | 520,400 | 13,366,429 | -0.62% |
| 2024-12-30 | 26.28 | 26.28 | 25.72 | 25.91 | 18.28 | qfq | 552,400 | 14,348,800 | -1.41% |
| 2024-12-27 | 25.83 | 26.35 | 25.80 | 26.28 | 18.54 | qfq | 458,200 | 12,013,377 | 1.27% |
| 2024-12-26 | 25.72 | 26.10 | 25.59 | 25.95 | 18.31 | qfq | 412,400 | 10,700,817 | 0.89% |
| 2024-12-25 | 26.19 | 26.35 | 25.33 | 25.72 | 18.15 | qfq | 534,489 | 13,693,679 | -1.83% |
| 2024-12-24 | 25.95 | 26.46 | 25.67 | 26.20 | 18.49 | qfq | 712,000 | 18,542,211 | 0.96% |
| 2024-12-23 | 27.42 | 27.42 | 25.86 | 25.95 | 18.31 | qfq | 1,210,500 | 32,022,798 | -5.15% |
| 2024-12-20 | 27.14 | 27.96 | 26.89 | 27.36 | 19.31 | qfq | 1,390,488 | 38,377,662 | 1.41% |
| 2024-12-19 | 27.95 | 27.96 | 26.60 | 26.98 | 19.04 | qfq | 2,091,298 | 56,641,246 | -3.99% |
| 2024-12-18 | 29.10 | 29.22 | 27.83 | 28.10 | 19.83 | qfq | 1,346,598 | 38,193,182 | -3.96% |
| 2024-12-17 | 31.58 | 31.58 | 29.26 | 29.26 | 20.65 | qfq | 4,085,458 | 123,226,760 | -6.43% |
| 2024-12-16 | 30.21 | 31.31 | 29.67 | 31.27 | 22.06 | qfq | 1,950,422 | 59,700,673 | 2.86% |
| 2024-12-13 | 29.70 | 30.98 | 29.40 | 30.40 | 21.45 | qfq | 1,946,299 | 59,166,821 | 2.36% |
| 2024-12-12 | 28.88 | 29.96 | 28.87 | 29.70 | 20.96 | qfq | 1,333,300 | 39,323,230 | 2.84% |
| 2024-12-11 | 28.20 | 28.88 | 28.20 | 28.88 | 20.38 | qfq | 678,000 | 19,487,468 | 1.16% |
| 2024-12-10 | 29.49 | 29.79 | 28.52 | 28.55 | 20.15 | qfq | 1,061,210 | 30,868,790 | -0.59% |
| 2024-12-09 | 28.29 | 28.75 | 28.10 | 28.72 | 20.27 | qfq | 960,099 | 27,339,551 | 1.56% |
| 2024-12-06 | 27.99 | 28.33 | 27.73 | 28.28 | 19.95 | qfq | 686,900 | 19,343,314 | 1.04% |
| 2024-12-05 | 27.81 | 28.00 | 27.53 | 27.99 | 19.75 | qfq | 446,500 | 12,438,027 | 0.97% |
| 2024-12-04 | 27.90 | 28.12 | 27.52 | 27.72 | 19.56 | qfq | 562,000 | 15,621,889 | -1.35% |
| 2024-12-03 | 28.11 | 28.36 | 27.76 | 28.10 | 19.83 | qfq | 653,446 | 18,304,087 | -0.64% |
| 2024-12-02 | 27.80 | 28.59 | 27.72 | 28.28 | 19.95 | qfq | 828,271 | 23,408,749 | 2.02% |
| 2024-11-29 | 27.28 | 28.28 | 27.28 | 27.72 | 19.56 | qfq | 787,800 | 21,905,310 | 0.69% |
| 2024-11-28 | 26.96 | 28.15 | 26.96 | 27.53 | 19.43 | qfq | 1,070,460 | 29,727,493 | 2.34% |
| 2024-11-27 | 26.73 | 26.90 | 25.88 | 26.90 | 18.98 | qfq | 641,088 | 16,923,623 | 0.64% |
| 2024-11-26 | 27.19 | 27.46 | 26.60 | 26.73 | 18.86 | qfq | 560,600 | 15,132,996 | -2.05% |
| 2024-11-25 | 26.76 | 27.40 | 26.67 | 27.29 | 19.26 | qfq | 640,700 | 17,349,968 | 1.98% |
| 2024-11-22 | 28.52 | 28.58 | 26.76 | 26.76 | 18.88 | qfq | 1,042,000 | 28,797,785 | -5.31% |
| 2024-11-21 | 28.80 | 29.11 | 28.01 | 28.26 | 19.94 | qfq | 1,206,854 | 34,321,275 | -2.18% |
| 2024-11-20 | 28.78 | 29.74 | 28.21 | 28.89 | 20.38 | qfq | 2,643,074 | 76,672,017 | -0.62% |
| 2024-11-19 | 26.94 | 29.16 | 26.81 | 29.07 | 20.51 | qfq | 2,044,068 | 57,458,475 | 7.99% |
| 2024-11-18 | 26.71 | 26.98 | 26.30 | 26.92 | 18.99 | qfq | 645,700 | 17,269,699 | 0.64% |
| 2024-11-15 | 26.55 | 27.04 | 26.53 | 26.75 | 18.87 | qfq | 478,740 | 12,852,649 | -0.15% |
| 2024-11-14 | 27.03 | 27.41 | 26.75 | 26.79 | 18.90 | qfq | 454,200 | 12,241,736 | -1.83% |
| 2024-11-13 | 27.26 | 27.68 | 26.66 | 27.29 | 19.26 | qfq | 701,689 | 19,042,964 | 0.00% |
| 2024-11-12 | 27.21 | 27.73 | 27.11 | 27.29 | 19.26 | qfq | 1,296,989 | 35,588,160 | 0.52% |
| 2024-11-11 | 26.99 | 27.20 | 26.53 | 27.15 | 19.16 | qfq | 720,396 | 19,434,279 | 0.22% |
| 2024-11-08 | 27.53 | 27.85 | 26.89 | 27.09 | 19.11 | qfq | 1,051,685 | 28,554,147 | -1.13% |
| 2024-11-07 | 26.94 | 27.65 | 26.72 | 27.40 | 19.33 | qfq | 1,151,245 | 31,327,652 | 1.33% |
| 2024-11-06 | 27.29 | 27.41 | 26.90 | 27.04 | 19.08 | qfq | 1,140,154 | 30,928,745 | -1.28% |
| 2024-11-05 | 27.50 | 27.51 | 26.69 | 27.39 | 19.33 | qfq | 1,910,363 | 51,813,861 | -1.12% |
| 2024-11-04 | 26.59 | 27.70 | 26.02 | 27.70 | 19.55 | qfq | 1,851,905 | 49,954,992 | 4.14% |
| 2024-11-01 | 26.28 | 26.87 | 25.84 | 26.60 | 18.77 | qfq | 1,003,800 | 26,497,201 | 0.83% |
| 2024-10-31 | 25.52 | 26.40 | 25.52 | 26.38 | 18.61 | qfq | 668,213 | 17,465,626 | 1.77% |
| 2024-10-30 | 25.55 | 26.08 | 25.55 | 25.92 | 18.29 | qfq | 549,528 | 14,221,803 | 0.54% |
| 2024-10-29 | 26.55 | 26.76 | 25.73 | 25.78 | 18.19 | qfq | 833,900 | 21,721,071 | -2.64% |
| 2024-10-28 | 26.02 | 26.50 | 25.86 | 26.48 | 18.68 | qfq | 587,262 | 15,451,885 | 1.77% |
| 2024-10-25 | 25.74 | 26.08 | 25.57 | 26.02 | 18.36 | qfq | 685,232 | 17,754,993 | 1.56% |
| 2024-10-24 | 25.62 | 25.86 | 25.51 | 25.62 | 18.08 | qfq | 407,700 | 10,461,734 | 0.00% |
| 2024-10-23 | 25.80 | 25.86 | 25.51 | 25.62 | 18.08 | qfq | 610,700 | 15,673,968 | 0.00% |
| 2024-10-22 | 25.30 | 25.78 | 25.08 | 25.62 | 18.08 | qfq | 607,700 | 15,523,123 | 1.26% |
| 2024-10-21 | 25.01 | 25.33 | 24.82 | 25.30 | 17.85 | qfq | 644,400 | 16,182,435 | 1.16% |
| 2024-10-18 | 24.36 | 25.25 | 24.19 | 25.01 | 17.65 | qfq | 699,500 | 17,339,290 | 2.54% |
| 2024-10-17 | 24.60 | 24.98 | 24.30 | 24.39 | 17.21 | qfq | 521,500 | 12,855,757 | -0.04% |
| 2024-10-16 | 24.17 | 24.62 | 24.17 | 24.40 | 17.22 | qfq | 482,531 | 11,771,207 | -0.45% |
| 2024-10-15 | 24.87 | 24.98 | 24.51 | 24.51 | 17.29 | qfq | 1,010,015 | 24,941,963 | -2.54% |
| 2024-10-14 | 24.99 | 25.26 | 24.60 | 25.15 | 17.75 | qfq | 544,633 | 13,602,519 | 1.53% |
| 2024-10-11 | 25.55 | 25.97 | 24.59 | 24.77 | 17.48 | qfq | 769,343 | 19,274,879 | -3.24% |
| 2024-10-10 | 25.60 | 26.37 | 25.30 | 25.60 | 18.06 | qfq | 859,600 | 22,283,461 | -0.89% |
| 2024-10-09 | 27.50 | 27.84 | 25.61 | 25.83 | 18.23 | qfq | 1,423,440 | 38,148,237 | -10.00% |
| 2024-10-08 | 30.96 | 31.59 | 27.02 | 28.70 | 20.25 | qfq | 2,325,375 | 67,587,998 | 7.81% |
| 2024-09-30 | 24.43 | 27.14 | 24.35 | 26.62 | 18.78 | qfq | 2,095,133 | 53,425,741 | 12.23% |
| 2024-09-27 | 23.28 | 24.11 | 22.83 | 23.72 | 16.74 | qfq | 1,077,023 | 25,263,399 | 3.90% |
| 2024-09-26 | 22.33 | 22.87 | 22.10 | 22.83 | 16.11 | qfq | 515,292 | 11,633,522 | 2.15% |
| 2024-09-25 | 22.57 | 22.67 | 22.30 | 22.35 | 15.77 | qfq | 654,400 | 14,701,767 | 0.63% |
| 2024-09-24 | 21.46 | 22.31 | 21.46 | 22.21 | 15.67 | qfq | 450,800 | 9,913,045 | 3.25% |
| 2024-09-23 | 21.41 | 21.88 | 21.15 | 21.51 | 15.18 | qfq | 288,000 | 6,233,447 | 0.14% |
| 2024-09-20 | 21.65 | 21.72 | 21.30 | 21.48 | 15.16 | qfq | 200,900 | 4,307,807 | -0.69% |
| 2024-09-19 | 21.25 | 21.75 | 21.22 | 21.63 | 15.26 | qfq | 263,700 | 5,688,400 | 1.79% |
| 2024-09-18 | 21.76 | 21.76 | 20.81 | 21.25 | 14.99 | qfq | 302,415 | 6,414,304 | -1.85% |
| 2024-09-13 | 21.92 | 22.05 | 21.65 | 21.65 | 15.28 | qfq | 261,900 | 5,706,590 | -1.72% |
| 2024-09-12 | 21.98 | 22.24 | 21.96 | 22.03 | 15.54 | qfq | 211,700 | 4,687,070 | -0.45% |
| 2024-09-11 | 22.13 | 22.21 | 21.88 | 22.13 | 15.62 | qfq | 245,600 | 5,420,822 | -0.05% |
| 2024-09-10 | 22.20 | 22.45 | 21.94 | 22.14 | 15.62 | qfq | 378,800 | 8,376,792 | -0.54% |
| 2024-09-09 | 22.55 | 22.80 | 22.03 | 22.26 | 15.71 | qfq | 735,313 | 16,369,973 | -2.96% |
| 2024-09-06 | 24.00 | 24.43 | 22.76 | 22.94 | 16.19 | qfq | 1,702,495 | 39,828,792 | -3.33% |
| 2024-09-05 | 22.90 | 23.86 | 22.72 | 23.73 | 16.74 | qfq | 1,083,700 | 25,513,387 | 4.45% |
| 2024-09-04 | 22.88 | 23.08 | 22.60 | 22.72 | 16.03 | qfq | 213,710 | 4,887,168 | -0.70% |
| 2024-09-03 | 22.65 | 22.97 | 22.49 | 22.88 | 16.14 | qfq | 279,200 | 6,372,152 | 1.06% |
| 2024-09-02 | 23.10 | 23.10 | 22.59 | 22.64 | 15.97 | qfq | 526,700 | 11,956,255 | -1.99% |
| 2024-08-30 | 23.25 | 23.44 | 22.93 | 23.10 | 16.30 | qfq | 800,900 | 18,602,904 | -0.60% |
| 2024-08-29 | 23.24 | 23.46 | 23.08 | 23.24 | 16.40 | qfq | 387,160 | 9,006,265 | -0.26% |
| 2024-08-28 | 23.12 | 23.45 | 22.70 | 23.30 | 16.44 | qfq | 539,980 | 12,532,606 | 0.47% |
| 2024-08-27 | 22.93 | 23.54 | 22.84 | 23.19 | 16.36 | qfq | 660,934 | 15,294,675 | 0.13% |
| 2024-08-26 | 22.13 | 23.25 | 22.10 | 23.16 | 16.34 | qfq | 823,800 | 18,792,761 | 4.80% |
| 2024-08-23 | 22.84 | 22.84 | 22.01 | 22.10 | 15.59 | qfq | 307,880 | 6,866,324 | -3.24% |
| 2024-08-22 | 22.86 | 23.06 | 22.78 | 22.84 | 16.12 | qfq | 292,248 | 6,699,779 | -0.31% |
| 2024-08-21 | 22.95 | 23.08 | 22.73 | 22.91 | 16.17 | qfq | 127,983 | 2,930,514 | -0.17% |
| 2024-08-20 | 23.11 | 23.33 | 22.91 | 22.95 | 16.19 | qfq | 283,356 | 6,546,789 | -0.74% |
| 2024-08-19 | 23.20 | 23.36 | 23.10 | 23.12 | 16.31 | qfq | 208,600 | 4,841,165 | -0.64% |
| 2024-08-16 | 23.38 | 23.56 | 23.09 | 23.27 | 16.42 | qfq | 310,800 | 7,245,321 | 0.09% |
| 2024-08-15 | 23.33 | 23.45 | 23.07 | 23.25 | 16.41 | qfq | 402,300 | 9,350,416 | -0.34% |
| 2024-08-14 | 23.45 | 23.66 | 23.22 | 23.33 | 16.46 | qfq | 208,000 | 4,869,486 | -0.64% |
| 2024-08-13 | 23.23 | 23.55 | 23.23 | 23.48 | 16.57 | qfq | 168,400 | 3,942,874 | 0.26% |
| 2024-08-12 | 23.40 | 23.56 | 23.27 | 23.42 | 16.53 | qfq | 172,000 | 4,023,504 | 0.09% |
| 2024-08-09 | 23.76 | 23.95 | 23.38 | 23.40 | 16.51 | qfq | 242,300 | 5,722,687 | -1.52% |
| 2024-08-08 | 23.85 | 23.94 | 23.52 | 23.76 | 16.77 | qfq | 390,100 | 9,250,321 | -0.08% |
| 2024-08-07 | 24.28 | 24.28 | 23.25 | 23.78 | 16.78 | qfq | 486,700 | 11,570,604 | -2.06% |
| 2024-08-06 | 24.02 | 24.39 | 23.90 | 24.28 | 17.13 | qfq | 544,754 | 13,166,886 | 1.68% |
| 2024-08-05 | 23.90 | 24.69 | 23.83 | 23.88 | 16.85 | qfq | 341,800 | 8,280,705 | -0.87% |
| 2024-08-02 | 24.06 | 24.47 | 24.06 | 24.09 | 17.00 | qfq | 149,400 | 3,623,007 | -0.54% |
| 2024-08-01 | 24.55 | 24.67 | 24.10 | 24.22 | 17.09 | qfq | 241,300 | 5,862,021 | -1.02% |
| 2024-07-31 | 23.71 | 24.61 | 23.61 | 24.47 | 17.27 | qfq | 497,306 | 12,036,957 | 3.60% |
| 2024-07-30 | 23.50 | 23.95 | 23.50 | 23.62 | 16.67 | qfq | 212,500 | 5,046,015 | -0.04% |
| 2024-07-29 | 23.68 | 23.72 | 23.39 | 23.63 | 16.67 | qfq | 100,200 | 2,364,556 | 0.00% |
| 2024-07-26 | 23.66 | 23.89 | 23.60 | 23.63 | 16.67 | qfq | 148,000 | 3,509,333 | 0.47% |
| 2024-07-25 | 23.31 | 23.73 | 23.15 | 23.52 | 16.60 | qfq | 103,000 | 2,422,236 | 0.90% |
| 2024-07-24 | 23.85 | 24.07 | 23.23 | 23.31 | 16.45 | qfq | 299,000 | 7,035,672 | -2.59% |
| 2024-07-23 | 24.31 | 24.50 | 23.87 | 23.93 | 16.89 | qfq | 150,600 | 3,646,845 | -2.05% |
| 2024-07-22 | 24.14 | 24.46 | 24.07 | 24.43 | 17.24 | qfq | 143,400 | 3,479,451 | 1.54% |
| 2024-07-19 | 23.93 | 24.20 | 23.82 | 24.06 | 16.98 | qfq | 158,400 | 3,807,621 | -0.12% |
| 2024-07-18 | 24.16 | 24.25 | 23.75 | 24.09 | 17.00 | qfq | 185,900 | 4,455,421 | -0.45% |
| 2024-07-17 | 24.50 | 24.52 | 24.10 | 24.20 | 17.08 | qfq | 148,800 | 3,605,322 | -1.51% |
| 2024-07-16 | 24.52 | 24.67 | 24.32 | 24.57 | 17.34 | qfq | 106,100 | 2,599,682 | 0.00% |
| 2024-07-15 | 25.00 | 25.00 | 24.57 | 24.57 | 17.34 | qfq | 146,200 | 3,620,898 | -2.23% |
| 2024-07-12 | 25.40 | 25.40 | 24.90 | 25.13 | 17.73 | qfq | 200,900 | 5,056,031 | 0.48% |
| 2024-07-11 | 24.60 | 25.08 | 24.37 | 25.01 | 17.65 | qfq | 292,400 | 7,274,780 | 3.13% |
| 2024-07-10 | 24.45 | 24.63 | 24.22 | 24.25 | 17.11 | qfq | 238,849 | 5,840,230 | -0.82% |
| 2024-07-09 | 23.90 | 24.50 | 23.58 | 24.45 | 17.25 | qfq | 248,467 | 5,991,176 | 1.88% |
| 2024-07-08 | 24.21 | 24.65 | 23.93 | 24.00 | 16.93 | qfq | 182,300 | 4,404,312 | -2.04% |
| 2024-07-05 | 24.12 | 24.62 | 23.81 | 24.50 | 17.29 | qfq | 173,000 | 4,215,107 | 1.70% |
| 2024-07-04 | 24.70 | 24.73 | 24.01 | 24.09 | 17.00 | qfq | 186,880 | 4,524,453 | -1.99% |
| 2024-07-03 | 24.43 | 24.75 | 24.13 | 24.58 | 17.34 | qfq | 203,600 | 5,007,974 | 0.33% |
| 2024-07-02 | 24.56 | 24.69 | 24.44 | 24.50 | 17.29 | qfq | 120,933 | 2,973,138 | 0.25% |
| 2024-07-01 | 24.35 | 24.59 | 24.05 | 24.44 | 17.25 | qfq | 163,600 | 3,986,864 | 0.53% |
| 2024-06-28 | 24.53 | 24.68 | 24.29 | 24.31 | 17.15 | qfq | 176,795 | 4,336,695 | -0.04% |
| 2024-06-27 | 24.59 | 24.78 | 24.31 | 24.32 | 17.16 | qfq | 196,496 | 4,817,798 | -1.10% |
| 2024-06-26 | 24.00 | 24.63 | 23.82 | 24.59 | 17.35 | qfq | 287,900 | 6,970,146 | 2.20% |
| 2024-06-25 | 24.13 | 24.30 | 23.66 | 24.06 | 16.98 | qfq | 235,800 | 5,668,347 | -0.29% |
| 2024-06-24 | 25.07 | 25.20 | 24.09 | 24.13 | 17.03 | qfq | 434,000 | 10,590,747 | -3.71% |
| 2024-06-21 | 24.78 | 25.20 | 24.78 | 25.06 | 17.68 | qfq | 117,700 | 2,943,851 | 0.16% |
| 2024-06-20 | 25.18 | 25.53 | 24.92 | 25.02 | 17.65 | qfq | 303,551 | 7,660,950 | -1.50% |
| 2024-06-19 | 25.71 | 25.83 | 25.34 | 25.40 | 17.92 | qfq | 228,051 | 5,838,785 | -1.17% |
| 2024-06-18 | 25.72 | 25.98 | 25.60 | 25.70 | 18.13 | qfq | 238,551 | 6,144,364 | -0.08% |
| 2024-06-17 | 26.00 | 26.15 | 25.69 | 25.72 | 18.15 | qfq | 148,300 | 3,835,253 | -1.19% |
| 2024-06-14 | 25.90 | 26.03 | 25.61 | 26.03 | 18.37 | qfq | 119,922 | 3,104,024 | 0.50% |
| 2024-06-13 | 26.35 | 26.43 | 25.65 | 25.90 | 18.28 | qfq | 464,282 | 12,034,482 | -3.03% |
| 2024-06-12 | 26.59 | 26.88 | 26.37 | 26.71 | 18.59 | qfq | 376,580 | 10,077,653 | 0.45% |
| 2024-06-11 | 26.42 | 26.66 | 25.94 | 26.59 | 18.51 | qfq | 179,880 | 4,726,953 | 0.76% |
| 2024-06-07 | 25.93 | 26.60 | 25.92 | 26.39 | 18.37 | qfq | 335,780 | 8,845,712 | 2.09% |
| 2024-06-06 | 26.54 | 26.73 | 25.70 | 25.85 | 17.99 | qfq | 570,204 | 14,903,970 | -3.26% |
| 2024-06-05 | 26.90 | 26.90 | 26.00 | 26.72 | 18.60 | qfq | 515,676 | 13,681,593 | 1.79% |
| 2024-06-04 | 26.02 | 26.29 | 25.50 | 26.25 | 18.27 | qfq | 238,580 | 6,174,536 | 0.31% |
| 2024-06-03 | 26.74 | 26.74 | 25.91 | 26.17 | 18.22 | qfq | 348,280 | 9,142,694 | -2.13% |
| 2024-05-31 | 26.39 | 26.79 | 26.31 | 26.74 | 18.61 | qfq | 331,556 | 8,809,397 | 1.79% |
| 2024-05-30 | 26.36 | 26.55 | 26.11 | 26.27 | 18.29 | qfq | 308,400 | 8,114,386 | -0.34% |
| 2024-05-29 | 26.10 | 26.63 | 26.10 | 26.36 | 18.35 | qfq | 188,165 | 4,967,837 | 0.73% |
| 2024-05-28 | 26.43 | 26.77 | 26.17 | 26.17 | 18.22 | qfq | 208,360 | 5,479,048 | -1.54% |
| 2024-05-27 | 26.36 | 26.68 | 26.09 | 26.58 | 18.50 | qfq | 238,824 | 6,290,498 | 0.87% |
| 2024-05-24 | 26.80 | 26.80 | 26.35 | 26.35 | 18.34 | qfq | 366,500 | 9,726,158 | -0.75% |
| 2024-05-23 | 27.07 | 27.09 | 26.34 | 26.55 | 18.48 | qfq | 530,100 | 14,140,176 | -2.43% |
| 2024-05-22 | 27.67 | 27.67 | 27.12 | 27.21 | 18.94 | qfq | 373,760 | 10,209,944 | 0.29% |
| 2024-05-21 | 27.70 | 27.70 | 26.75 | 27.13 | 18.89 | qfq | 732,433 | 19,808,045 | -1.81% |
| 2024-05-20 | 27.67 | 27.88 | 27.50 | 27.63 | 19.23 | qfq | 570,620 | 15,788,989 | -0.14% |
| 2024-05-17 | 27.65 | 27.80 | 27.40 | 27.67 | 19.26 | qfq | 499,413 | 13,764,150 | 0.11% |
| 2024-05-16 | 27.52 | 27.86 | 27.51 | 27.64 | 19.24 | qfq | 583,300 | 16,141,828 | 0.58% |
| 2024-05-15 | 27.80 | 28.07 | 27.42 | 27.48 | 19.13 | qfq | 675,580 | 18,703,516 | -1.89% |
| 2024-05-14 | 28.50 | 28.80 | 27.94 | 28.01 | 19.50 | qfq | 1,072,401 | 30,275,542 | -2.06% |
| 2024-05-13 | 29.71 | 30.00 | 28.39 | 28.60 | 19.91 | qfq | 2,045,664 | 58,932,440 | -5.89% |
| 2024-05-10 | 30.28 | 32.59 | 30.28 | 30.39 | 21.16 | qfq | 2,998,916 | 94,242,628 | 0.73% |
| 2024-05-09 | 28.20 | 30.75 | 27.81 | 30.17 | 21.00 | qfq | 2,262,004 | 66,911,387 | 5.27% |
| 2024-05-08 | 27.80 | 28.89 | 27.33 | 28.66 | 19.95 | qfq | 1,470,271 | 41,512,479 | 2.43% |
| 2024-05-07 | 28.17 | 28.44 | 27.57 | 27.98 | 19.48 | qfq | 865,780 | 24,059,459 | -0.82% |
| 2024-05-06 | 27.30 | 28.70 | 27.30 | 28.21 | 19.64 | qfq | 1,397,313 | 39,304,082 | 3.79% |
| 2024-04-30 | 27.23 | 27.46 | 26.87 | 27.18 | 18.92 | qfq | 232,549 | 6,305,375 | -0.15% |
| 2024-04-29 | 26.88 | 27.37 | 26.50 | 27.22 | 18.95 | qfq | 422,173 | 11,435,120 | 1.26% |
| 2024-04-26 | 26.92 | 27.05 | 26.50 | 26.88 | 18.71 | qfq | 231,700 | 6,207,181 | -0.15% |
| 2024-04-25 | 26.31 | 27.04 | 26.31 | 26.92 | 18.74 | qfq | 407,500 | 10,921,595 | 2.32% |
| 2024-04-24 | 26.30 | 26.46 | 26.11 | 26.31 | 18.31 | qfq | 265,100 | 6,967,823 | 0.04% |
| 2024-04-23 | 25.99 | 26.54 | 25.52 | 26.30 | 18.31 | qfq | 277,400 | 7,274,253 | 0.38% |
| 2024-04-22 | 25.61 | 26.53 | 25.59 | 26.20 | 18.24 | qfq | 383,068 | 10,028,836 | 2.26% |
| 2024-04-19 | 25.61 | 25.80 | 25.32 | 25.62 | 17.83 | qfq | 311,100 | 7,964,703 | 0.04% |
| 2024-04-18 | 26.01 | 26.19 | 25.61 | 25.61 | 17.83 | qfq | 313,900 | 8,136,412 | -2.33% |
| 2024-04-17 | 25.20 | 26.44 | 25.20 | 26.22 | 18.25 | qfq | 510,628 | 13,323,202 | 4.05% |
| 2024-04-16 | 25.78 | 25.79 | 24.45 | 25.20 | 17.54 | qfq | 780,100 | 19,516,607 | -4.36% |
| 2024-04-15 | 27.42 | 27.70 | 26.20 | 26.35 | 18.34 | qfq | 808,654 | 21,577,186 | -5.11% |
| 2024-04-12 | 28.29 | 28.29 | 27.65 | 27.77 | 19.33 | qfq | 217,446 | 6,084,500 | -0.86% |
| 2024-04-11 | 27.70 | 28.39 | 27.61 | 28.01 | 19.50 | qfq | 257,531 | 7,234,163 | 0.65% |
| 2024-04-10 | 28.03 | 28.64 | 27.60 | 27.83 | 19.37 | qfq | 322,802 | 9,044,083 | -2.45% |
| 2024-04-09 | 28.73 | 28.73 | 27.52 | 28.53 | 19.86 | qfq | 377,078 | 10,708,667 | 1.57% |
| 2024-04-08 | 29.12 | 29.20 | 27.90 | 28.09 | 19.55 | qfq | 388,610 | 11,047,952 | -3.47% |
| 2024-04-03 | 28.97 | 29.11 | 28.66 | 29.10 | 20.26 | qfq | 251,180 | 7,265,941 | 0.41% |
| 2024-04-02 | 29.00 | 29.20 | 28.74 | 28.98 | 20.17 | qfq | 215,188 | 6,232,324 | 0.28% |
| 2024-04-01 | 28.40 | 28.97 | 28.33 | 28.90 | 20.12 | qfq | 339,126 | 9,740,018 | 2.56% |
| 2024-03-29 | 28.10 | 28.22 | 27.88 | 28.18 | 19.62 | qfq | 231,200 | 6,492,162 | 0.64% |
| 2024-03-28 | 28.00 | 28.45 | 27.34 | 28.00 | 19.49 | qfq | 297,873 | 8,338,790 | 0.90% |
| 2024-03-27 | 28.46 | 28.46 | 27.59 | 27.75 | 19.32 | qfq | 239,594 | 6,724,897 | -1.80% |
| 2024-03-26 | 28.07 | 28.29 | 27.85 | 28.26 | 19.67 | qfq | 360,994 | 10,149,206 | 0.43% |
| 2024-03-25 | 28.92 | 29.07 | 28.14 | 28.14 | 19.59 | qfq | 364,870 | 10,424,049 | -2.70% |
| 2024-03-22 | 29.59 | 29.59 | 28.70 | 28.92 | 20.13 | qfq | 395,626 | 11,474,682 | -2.46% |
| 2024-03-21 | 29.70 | 29.96 | 29.28 | 29.65 | 20.64 | qfq | 255,500 | 7,586,914 | -0.10% |
| 2024-03-20 | 29.47 | 29.70 | 29.38 | 29.68 | 20.66 | qfq | 415,100 | 12,302,460 | 0.61% |
| 2024-03-19 | 29.67 | 29.98 | 29.42 | 29.50 | 20.54 | qfq | 355,861 | 10,542,973 | 0.10% |
| 2024-03-18 | 29.21 | 29.53 | 29.03 | 29.47 | 20.51 | qfq | 469,000 | 13,705,817 | 1.13% |
| 2024-03-15 | 29.09 | 29.20 | 28.83 | 29.14 | 20.28 | qfq | 243,700 | 7,060,204 | 0.31% |
| 2024-03-14 | 29.35 | 29.48 | 28.75 | 29.05 | 20.22 | qfq | 336,363 | 9,824,930 | 0.07% |
| 2024-03-13 | 29.36 | 29.36 | 28.91 | 29.03 | 20.21 | qfq | 476,430 | 13,860,871 | -0.62% |
| 2024-03-12 | 29.04 | 29.61 | 28.69 | 29.21 | 20.33 | qfq | 730,168 | 21,301,207 | 3.07% |
| 2024-03-11 | 27.56 | 28.36 | 27.56 | 28.34 | 19.73 | qfq | 456,130 | 12,757,402 | 2.83% |
| 2024-03-08 | 27.50 | 27.82 | 27.23 | 27.56 | 19.19 | qfq | 221,182 | 6,081,381 | 0.44% |
| 2024-03-07 | 27.62 | 28.00 | 27.40 | 27.44 | 19.10 | qfq | 262,400 | 7,269,480 | -0.51% |
| 2024-03-06 | 27.31 | 27.79 | 27.10 | 27.58 | 19.20 | qfq | 231,457 | 6,363,885 | 1.03% |
| 2024-03-05 | 27.87 | 27.87 | 27.28 | 27.30 | 19.00 | qfq | 242,043 | 6,652,641 | -2.01% |
| 2024-03-04 | 28.09 | 28.09 | 27.53 | 27.86 | 19.39 | qfq | 278,673 | 7,743,491 | -0.50% |
| 2024-03-01 | 27.97 | 28.36 | 27.74 | 28.00 | 19.49 | qfq | 317,718 | 8,885,792 | -0.04% |
| 2024-02-29 | 27.24 | 28.21 | 27.24 | 28.01 | 19.50 | qfq | 407,720 | 11,367,389 | 1.67% |
| 2024-02-28 | 29.30 | 29.72 | 27.55 | 27.55 | 19.18 | qfq | 704,946 | 20,209,769 | -5.97% |
| 2024-02-27 | 28.68 | 29.30 | 28.68 | 29.30 | 20.40 | qfq | 479,448 | 13,924,173 | 0.86% |
| 2024-02-26 | 28.81 | 29.48 | 27.30 | 29.05 | 20.22 | qfq | 617,452 | 17,821,549 | 2.61% |
| 2024-02-23 | 27.98 | 28.38 | 27.77 | 28.31 | 19.71 | qfq | 341,267 | 9,591,957 | 1.29% |
| 2024-02-22 | 27.65 | 27.99 | 27.48 | 27.95 | 19.46 | qfq | 289,434 | 8,034,305 | 1.08% |
| 2024-02-21 | 27.30 | 28.09 | 27.01 | 27.65 | 19.25 | qfq | 459,239 | 12,726,040 | 1.17% |
| 2024-02-20 | 26.89 | 28.28 | 26.62 | 27.33 | 19.02 | qfq | 596,302 | 16,335,160 | 1.04% |
| 2024-02-19 | 26.99 | 27.88 | 26.68 | 27.05 | 18.83 | qfq | 593,457 | 16,124,949 | 0.30% |
| 2024-02-08 | 25.15 | 27.79 | 25.03 | 26.97 | 18.77 | qfq | 509,098 | 13,451,011 | 5.85% |
| 2024-02-07 | 25.00 | 26.02 | 24.02 | 25.48 | 17.74 | qfq | 883,088 | 22,281,998 | 0.67% |
| 2024-02-06 | 24.96 | 25.86 | 23.14 | 25.31 | 17.62 | qfq | 782,750 | 19,156,733 | 0.24% |
| 2024-02-05 | 25.80 | 25.80 | 23.42 | 25.25 | 17.58 | qfq | 867,622 | 21,239,540 | -2.81% |
| 2024-02-02 | 27.05 | 27.42 | 25.06 | 25.98 | 18.09 | qfq | 577,147 | 15,103,724 | -3.64% |
| 2024-02-01 | 27.48 | 27.50 | 26.39 | 26.96 | 18.77 | qfq | 474,943 | 12,827,436 | -1.39% |
| 2024-01-31 | 28.50 | 28.51 | 27.28 | 27.34 | 19.03 | qfq | 583,477 | 16,220,755 | -4.20% |
| 2024-01-30 | 29.61 | 29.68 | 28.51 | 28.54 | 19.87 | qfq | 483,075 | 13,999,459 | -3.58% |
| 2024-01-29 | 30.61 | 30.80 | 29.50 | 29.60 | 20.61 | qfq | 430,900 | 12,908,517 | -3.30% |
| 2024-01-26 | 31.00 | 31.00 | 30.46 | 30.61 | 21.31 | qfq | 344,363 | 10,586,363 | 0.53% |
| 2024-01-25 | 29.76 | 30.53 | 29.34 | 30.45 | 21.20 | qfq | 329,600 | 9,905,518 | 2.84% |
| 2024-01-24 | 29.33 | 30.15 | 28.60 | 29.61 | 20.61 | qfq | 453,800 | 13,354,272 | 1.13% |
| 2024-01-23 | 30.19 | 30.20 | 28.90 | 29.28 | 20.38 | qfq | 584,980 | 17,146,935 | -2.11% |
| 2024-01-22 | 32.55 | 32.56 | 29.62 | 29.91 | 20.82 | qfq | 698,660 | 21,623,524 | -8.08% |
| 2024-01-19 | 33.15 | 33.41 | 32.47 | 32.54 | 22.65 | qfq | 297,500 | 9,794,265 | -0.97% |
| 2024-01-18 | 33.40 | 33.70 | 32.09 | 32.86 | 22.87 | qfq | 465,700 | 15,230,862 | -1.73% |
| 2024-01-17 | 34.10 | 34.45 | 33.44 | 33.44 | 23.28 | qfq | 292,455 | 9,910,462 | -1.94% |
| 2024-01-16 | 35.00 | 35.00 | 33.69 | 34.10 | 23.74 | qfq | 333,600 | 11,376,353 | -1.16% |
| 2024-01-15 | 34.44 | 34.60 | 33.96 | 34.50 | 24.02 | qfq | 330,600 | 11,344,474 | 0.20% |
| 2024-01-12 | 34.86 | 35.14 | 34.40 | 34.43 | 23.97 | qfq | 376,400 | 13,099,291 | -1.26% |
| 2024-01-11 | 34.85 | 34.99 | 34.43 | 34.87 | 24.27 | qfq | 207,400 | 7,205,332 | 0.11% |
| 2024-01-10 | 34.71 | 35.24 | 34.30 | 34.83 | 24.25 | qfq | 376,500 | 13,106,663 | 0.69% |
| 2024-01-09 | 34.82 | 34.94 | 34.41 | 34.59 | 24.08 | qfq | 317,745 | 11,007,759 | 0.49% |
| 2024-01-08 | 34.76 | 35.15 | 34.40 | 34.42 | 23.96 | qfq | 267,000 | 9,281,188 | -1.15% |
| 2024-01-05 | 35.40 | 35.55 | 34.74 | 34.82 | 24.24 | qfq | 216,200 | 7,588,903 | -1.64% |
| 2024-01-04 | 35.58 | 35.58 | 34.88 | 35.40 | 24.64 | qfq | 322,531 | 11,353,267 | 0.57% |
| 2024-01-03 | 35.10 | 35.35 | 34.82 | 35.20 | 24.50 | qfq | 277,900 | 9,750,640 | 0.31% |
| 2024-01-02 | 34.54 | 35.54 | 34.21 | 35.09 | 24.43 | qfq | 362,000 | 12,679,541 | 1.59% |
| 2023-12-29 | 34.31 | 34.70 | 34.02 | 34.54 | 24.04 | qfq | 315,700 | 10,862,104 | 0.79% |
| 2023-12-28 | 33.44 | 34.41 | 33.04 | 34.27 | 23.86 | qfq | 303,954 | 10,329,527 | 2.51% |
| 2023-12-27 | 33.25 | 33.53 | 32.91 | 33.43 | 23.27 | qfq | 176,400 | 5,861,612 | 0.45% |
| 2023-12-26 | 33.80 | 33.99 | 33.20 | 33.28 | 23.17 | qfq | 254,300 | 8,510,424 | -1.13% |
| 2023-12-25 | 34.07 | 34.35 | 33.59 | 33.66 | 23.43 | qfq | 286,600 | 9,698,513 | -1.78% |
| 2023-12-22 | 34.81 | 34.97 | 34.22 | 34.27 | 23.86 | qfq | 245,400 | 8,479,848 | -1.89% |
| 2023-12-21 | 34.47 | 35.02 | 33.95 | 34.93 | 24.32 | qfq | 327,304 | 11,303,705 | 1.33% |
| 2023-12-20 | 34.68 | 35.09 | 34.47 | 34.47 | 24.00 | qfq | 162,900 | 5,658,183 | -0.20% |
| 2023-12-19 | 34.50 | 34.81 | 34.14 | 34.54 | 24.04 | qfq | 148,114 | 5,106,427 | 0.12% |
| 2023-12-18 | 34.97 | 35.30 | 34.42 | 34.50 | 24.02 | qfq | 273,010 | 9,463,676 | -1.34% |
| 2023-12-15 | 34.89 | 35.39 | 34.81 | 34.97 | 24.34 | qfq | 175,600 | 6,143,093 | -0.09% |
| 2023-12-14 | 35.00 | 35.44 | 34.86 | 35.00 | 24.36 | qfq | 217,400 | 7,640,119 | 0.11% |
| 2023-12-13 | 35.24 | 35.36 | 34.96 | 34.96 | 24.34 | qfq | 170,200 | 5,982,055 | -0.79% |
| 2023-12-12 | 35.27 | 35.50 | 34.86 | 35.24 | 24.53 | qfq | 274,500 | 9,627,057 | -0.09% |
| 2023-12-11 | 35.28 | 35.85 | 34.65 | 35.27 | 24.55 | qfq | 399,100 | 14,086,030 | -0.03% |
| 2023-12-08 | 36.06 | 36.06 | 35.27 | 35.28 | 24.56 | qfq | 447,900 | 15,956,914 | -1.81% |
| 2023-12-07 | 36.64 | 36.66 | 35.80 | 35.93 | 25.01 | qfq | 513,805 | 18,501,207 | -1.32% |
| 2023-12-06 | 35.66 | 37.28 | 35.40 | 36.41 | 25.35 | qfq | 1,064,749 | 38,988,957 | 2.13% |
| 2023-12-05 | 36.29 | 36.30 | 35.60 | 35.65 | 24.82 | qfq | 366,654 | 13,165,680 | -1.79% |
| 2023-12-04 | 36.15 | 36.47 | 35.80 | 36.30 | 25.27 | qfq | 313,400 | 11,324,269 | 0.41% |
| 2023-12-01 | 36.09 | 36.46 | 35.82 | 36.15 | 25.16 | qfq | 308,800 | 11,178,738 | -0.19% |
| 2023-11-30 | 36.41 | 36.53 | 35.86 | 36.22 | 25.21 | qfq | 302,800 | 10,931,156 | -0.52% |
| 2023-11-29 | 36.74 | 36.87 | 36.31 | 36.41 | 25.35 | qfq | 292,400 | 10,680,287 | -0.74% |
| 2023-11-28 | 36.15 | 36.76 | 36.01 | 36.68 | 25.53 | qfq | 578,600 | 21,125,486 | 2.09% |
| 2023-11-27 | 35.84 | 36.13 | 35.52 | 35.93 | 25.01 | qfq | 392,486 | 14,082,469 | -0.25% |
| 2023-11-24 | 36.39 | 36.39 | 35.82 | 36.02 | 25.07 | qfq | 327,786 | 11,810,954 | -1.15% |
| 2023-11-23 | 36.09 | 36.44 | 35.96 | 36.44 | 25.37 | qfq | 311,500 | 11,306,205 | 0.97% |
| 2023-11-22 | 36.09 | 36.51 | 35.88 | 36.09 | 25.12 | qfq | 348,100 | 12,617,813 | -0.39% |
| 2023-11-21 | 36.24 | 37.08 | 36.00 | 36.23 | 25.22 | qfq | 702,800 | 25,678,809 | 0.19% |
| 2023-11-20 | 36.22 | 36.33 | 35.78 | 36.16 | 25.17 | qfq | 490,910 | 17,677,017 | 0.22% |
| 2023-11-17 | 35.95 | 36.25 | 35.79 | 36.08 | 25.12 | qfq | 324,222 | 11,706,351 | 0.33% |
| 2023-11-16 | 36.51 | 36.69 | 35.94 | 35.96 | 25.03 | qfq | 292,916 | 10,580,216 | -1.37% |
| 2023-11-15 | 36.36 | 36.77 | 36.07 | 36.46 | 25.38 | qfq | 429,614 | 15,643,035 | 0.36% |
| 2023-11-14 | 36.40 | 36.44 | 36.00 | 36.33 | 25.29 | qfq | 402,689 | 14,565,868 | -0.11% |
| 2023-11-13 | 36.21 | 36.55 | 35.70 | 36.37 | 25.32 | qfq | 505,900 | 18,276,128 | 0.94% |
| 2023-11-10 | 35.48 | 36.20 | 35.15 | 36.03 | 25.08 | qfq | 710,500 | 25,454,260 | 1.38% |
| 2023-11-09 | 35.72 | 35.96 | 35.33 | 35.54 | 24.74 | qfq | 584,900 | 20,807,772 | -0.75% |
| 2023-11-08 | 35.67 | 36.09 | 35.35 | 35.81 | 24.93 | qfq | 616,054 | 22,061,502 | 0.08% |
| 2023-11-07 | 35.60 | 35.94 | 35.28 | 35.78 | 24.91 | qfq | 852,020 | 30,343,128 | 0.34% |
| 2023-11-06 | 34.99 | 35.83 | 34.99 | 35.66 | 24.82 | qfq | 1,042,542 | 37,021,917 | 2.15% |
| 2023-11-03 | 34.80 | 35.32 | 34.61 | 34.91 | 24.30 | qfq | 1,339,250 | 46,977,369 | 0.43% |
| 2023-11-02 | 36.77 | 36.77 | 34.61 | 34.76 | 24.20 | qfq | 2,737,296 | 97,061,225 | -6.38% |
| 2023-11-01 | 38.01 | 38.83 | 36.80 | 37.13 | 25.85 | qfq | 3,050,796 | 114,885,593 | -3.43% |
| 2023-10-31 | 35.97 | 39.30 | 35.16 | 38.45 | 26.77 | qfq | 3,956,056 | 150,381,946 | 8.10% |
| 2023-10-30 | 34.43 | 35.85 | 34.42 | 35.57 | 24.76 | qfq | 674,216 | 23,827,969 | 2.89% |
| 2023-10-27 | 33.44 | 34.60 | 33.04 | 34.57 | 24.06 | qfq | 471,200 | 16,129,673 | 3.60% |
| 2023-10-26 | 33.46 | 33.46 | 32.91 | 33.37 | 23.23 | qfq | 183,900 | 6,096,374 | 0.03% |
| 2023-10-25 | 33.36 | 33.70 | 33.08 | 33.36 | 23.22 | qfq | 170,856 | 5,693,419 | 0.00% |
| 2023-10-24 | 32.46 | 33.39 | 32.20 | 33.36 | 23.22 | qfq | 358,033 | 11,835,798 | 3.09% |
| 2023-10-23 | 33.52 | 33.53 | 32.03 | 32.36 | 22.53 | qfq | 387,733 | 12,649,460 | -3.11% |
| 2023-10-20 | 33.78 | 33.90 | 33.26 | 33.40 | 23.25 | qfq | 214,198 | 7,178,650 | -0.30% |
| 2023-10-19 | 33.64 | 34.17 | 33.41 | 33.50 | 23.32 | qfq | 236,398 | 7,976,951 | -0.42% |
| 2023-10-18 | 34.19 | 34.28 | 33.61 | 33.64 | 23.42 | qfq | 373,743 | 12,614,175 | -1.49% |
| 2023-10-17 | 34.56 | 34.90 | 34.10 | 34.15 | 23.77 | qfq | 445,000 | 15,283,011 | -1.30% |
| 2023-10-16 | 34.80 | 35.57 | 34.50 | 34.60 | 24.09 | qfq | 783,905 | 27,370,096 | -1.34% |
| 2023-10-13 | 34.67 | 36.28 | 34.46 | 35.07 | 24.41 | qfq | 977,597 | 34,538,301 | 0.78% |
| 2023-10-12 | 34.60 | 34.94 | 34.54 | 34.80 | 24.22 | qfq | 222,542 | 7,741,854 | 0.75% |
| 2023-10-11 | 34.71 | 34.83 | 34.52 | 34.54 | 24.04 | qfq | 216,903 | 7,517,995 | -0.43% |
| 2023-10-10 | 34.97 | 34.97 | 34.59 | 34.69 | 24.15 | qfq | 239,544 | 8,319,483 | -0.57% |
| 2023-10-09 | 35.03 | 35.41 | 34.57 | 34.89 | 24.29 | qfq | 496,100 | 17,276,048 | -1.25% |
| 2023-09-28 | 35.35 | 35.38 | 35.01 | 35.33 | 24.59 | qfq | 223,800 | 7,883,700 | 0.66% |
| 2023-09-27 | 34.80 | 35.38 | 34.67 | 35.10 | 24.43 | qfq | 236,600 | 8,310,335 | 0.66% |
| 2023-09-26 | 35.14 | 35.68 | 34.80 | 34.87 | 24.27 | qfq | 186,800 | 6,544,475 | -0.74% |
| 2023-09-25 | 35.66 | 35.67 | 34.96 | 35.13 | 24.45 | qfq | 195,000 | 6,862,757 | -0.62% |
| 2023-09-22 | 35.28 | 35.44 | 34.61 | 35.35 | 24.61 | qfq | 201,626 | 7,082,778 | 1.49% |
| 2023-09-21 | 35.49 | 35.54 | 34.60 | 34.83 | 24.25 | qfq | 320,319 | 11,215,928 | -1.50% |
| 2023-09-20 | 35.39 | 35.72 | 35.26 | 35.36 | 24.61 | qfq | 291,382 | 10,350,210 | -0.06% |
| 2023-09-19 | 35.46 | 35.61 | 35.12 | 35.38 | 24.63 | qfq | 354,100 | 12,533,363 | -0.23% |
| 2023-09-18 | 34.51 | 35.59 | 34.09 | 35.46 | 24.68 | qfq | 491,185 | 17,294,347 | 2.75% |
| 2023-09-15 | 34.36 | 34.72 | 34.12 | 34.51 | 24.02 | qfq | 305,600 | 10,541,428 | 0.85% |
| 2023-09-14 | 34.84 | 34.84 | 34.09 | 34.22 | 23.82 | qfq | 327,500 | 11,229,801 | -0.93% |
| 2023-09-13 | 34.92 | 35.10 | 34.35 | 34.54 | 24.04 | qfq | 346,326 | 11,973,615 | -1.06% |
| 2023-09-12 | 35.18 | 35.43 | 34.82 | 34.91 | 24.30 | qfq | 295,500 | 10,330,429 | -1.05% |
| 2023-09-11 | 34.89 | 35.44 | 34.48 | 35.28 | 24.56 | qfq | 414,500 | 14,506,955 | 1.15% |
| 2023-09-08 | 35.05 | 35.07 | 34.62 | 34.88 | 24.28 | qfq | 316,400 | 11,040,795 | -0.29% |
| 2023-09-07 | 35.87 | 36.03 | 34.97 | 34.98 | 24.35 | qfq | 374,400 | 13,233,478 | -2.48% |
| 2023-09-06 | 35.91 | 36.08 | 35.74 | 35.87 | 24.97 | qfq | 290,800 | 10,444,764 | -0.06% |
| 2023-09-05 | 36.39 | 36.44 | 35.84 | 35.89 | 24.98 | qfq | 364,300 | 13,114,114 | -1.10% |
| 2023-09-04 | 36.66 | 36.99 | 36.23 | 36.29 | 25.26 | qfq | 444,400 | 16,194,889 | -1.09% |
| 2023-09-01 | 36.79 | 37.05 | 36.30 | 36.69 | 25.54 | qfq | 516,914 | 18,972,688 | 0.82% |
| 2023-08-31 | 36.75 | 37.00 | 36.36 | 36.39 | 25.33 | qfq | 488,100 | 17,873,070 | -0.95% |
| 2023-08-30 | 36.23 | 36.98 | 36.23 | 36.74 | 25.58 | qfq | 1,144,814 | 42,088,396 | 1.18% |
| 2023-08-29 | 34.30 | 36.42 | 34.16 | 36.31 | 25.28 | qfq | 955,870 | 34,139,417 | 5.58% |
| 2023-08-28 | 35.12 | 35.45 | 34.29 | 34.39 | 23.94 | qfq | 791,319 | 27,641,083 | 1.69% |
| 2023-08-25 | 34.02 | 34.75 | 33.80 | 33.82 | 23.54 | qfq | 373,118 | 12,736,133 | -0.56% |
| 2023-08-24 | 34.18 | 34.50 | 33.60 | 34.01 | 23.68 | qfq | 299,202 | 10,152,994 | 0.12% |
| 2023-08-23 | 34.50 | 34.55 | 33.97 | 33.97 | 23.65 | qfq | 304,300 | 10,412,654 | -1.48% |
| 2023-08-22 | 35.99 | 36.20 | 33.87 | 34.48 | 24.00 | qfq | 929,100 | 32,191,171 | -4.46% |
| 2023-08-21 | 36.16 | 36.68 | 35.90 | 36.09 | 25.12 | qfq | 426,432 | 15,488,448 | -0.22% |
| 2023-08-18 | 35.90 | 36.66 | 35.71 | 36.17 | 25.18 | qfq | 527,955 | 19,168,331 | 0.56% |
| 2023-08-17 | 35.49 | 35.97 | 34.97 | 35.97 | 25.04 | qfq | 421,332 | 14,955,478 | 0.78% |
| 2023-08-16 | 35.50 | 36.36 | 35.03 | 35.69 | 24.84 | qfq | 584,736 | 21,021,173 | 0.45% |
| 2023-08-15 | 35.05 | 35.79 | 34.66 | 35.53 | 24.73 | qfq | 321,348 | 11,322,044 | 1.63% |
| 2023-08-14 | 35.48 | 35.48 | 34.61 | 34.96 | 24.34 | qfq | 339,000 | 11,813,923 | -0.85% |
| 2023-08-11 | 35.80 | 36.17 | 35.24 | 35.26 | 24.55 | qfq | 297,400 | 10,644,015 | -1.54% |
| 2023-08-10 | 35.27 | 35.85 | 35.15 | 35.81 | 24.93 | qfq | 313,256 | 11,136,243 | 1.59% |
| 2023-08-09 | 35.21 | 35.36 | 35.08 | 35.25 | 24.54 | qfq | 175,993 | 6,191,226 | -0.28% |
| 2023-08-08 | 35.32 | 35.49 | 35.12 | 35.35 | 24.61 | qfq | 254,843 | 8,978,186 | 0.08% |
| 2023-08-07 | 35.63 | 35.80 | 35.02 | 35.32 | 24.59 | qfq | 420,500 | 14,863,239 | -0.87% |
| 2023-08-04 | 36.08 | 36.08 | 35.60 | 35.63 | 24.80 | qfq | 634,984 | 22,722,287 | -0.92% |
| 2023-08-03 | 36.78 | 36.78 | 35.76 | 35.96 | 25.03 | qfq | 710,419 | 25,598,112 | -1.91% |
| 2023-08-02 | 37.66 | 37.66 | 36.43 | 36.66 | 25.52 | qfq | 733,300 | 26,957,514 | -1.24% |
| 2023-08-01 | 36.98 | 37.20 | 36.65 | 37.12 | 25.84 | qfq | 771,960 | 28,506,666 | -0.22% |
| 2023-07-31 | 37.76 | 37.76 | 36.81 | 37.20 | 25.90 | qfq | 1,401,835 | 52,045,439 | -1.82% |
| 2023-07-28 | 36.00 | 38.65 | 36.00 | 37.89 | 26.38 | qfq | 2,063,366 | 77,722,486 | 4.24% |
| 2023-07-27 | 37.25 | 37.26 | 36.25 | 36.35 | 25.30 | qfq | 553,337 | 20,265,264 | -2.21% |
| 2023-07-26 | 36.50 | 37.17 | 36.50 | 37.17 | 25.87 | qfq | 732,900 | 27,014,750 | 1.70% |
| 2023-07-25 | 36.64 | 37.10 | 36.09 | 36.55 | 25.44 | qfq | 801,435 | 29,254,077 | 0.55% |
| 2023-07-24 | 35.96 | 36.40 | 35.80 | 36.35 | 25.30 | qfq | 433,335 | 15,653,999 | 0.36% |
| 2023-07-21 | 35.75 | 36.68 | 35.65 | 36.22 | 25.21 | qfq | 589,800 | 21,394,977 | 1.77% |
| 2023-07-20 | 36.10 | 36.50 | 35.52 | 35.59 | 24.77 | qfq | 383,472 | 13,800,185 | -1.11% |
| 2023-07-19 | 36.10 | 36.17 | 35.81 | 35.99 | 25.05 | qfq | 232,800 | 8,384,206 | -0.06% |
| 2023-07-18 | 35.84 | 36.10 | 35.63 | 36.01 | 25.07 | qfq | 184,010 | 6,608,030 | 0.45% |