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
锡南科技301170.SZ
最近收盘价21.122026-07-17
最近交易日2026-07-17
成交量（股）1,327,300
成交额（元）28,771,841
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.25 | — | — | — | 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 | 21.90 | 22.43 | 21.05 | 21.12 | 21.12 | qfq | 1,327,300 | 28,771,841 | -4.00% |
| 2026-07-16 | 21.74 | 22.37 | 21.59 | 22.00 | 22.00 | qfq | 1,177,500 | 25,948,203 | 1.29% |
| 2026-07-15 | 21.80 | 21.93 | 21.50 | 21.72 | 21.72 | qfq | 845,800 | 18,352,103 | 0.46% |
| 2026-07-14 | 21.00 | 21.67 | 20.82 | 21.62 | 21.62 | qfq | 1,121,400 | 23,848,463 | 2.42% |
| 2026-07-13 | 21.68 | 21.78 | 21.02 | 21.11 | 21.11 | qfq | 979,500 | 20,868,135 | -3.08% |
| 2026-07-10 | 21.33 | 22.24 | 21.10 | 21.78 | 21.78 | qfq | 1,252,300 | 27,305,942 | 1.78% |
| 2026-07-09 | 21.61 | 21.74 | 20.92 | 21.40 | 21.40 | qfq | 903,100 | 19,250,719 | -1.29% |
| 2026-07-08 | 22.28 | 22.30 | 21.50 | 21.68 | 21.68 | qfq | 1,032,900 | 22,431,665 | -2.69% |
| 2026-07-07 | 23.03 | 23.28 | 22.20 | 22.28 | 22.28 | qfq | 1,057,500 | 23,880,783 | -3.30% |
| 2026-07-06 | 23.50 | 23.78 | 23.00 | 23.04 | 23.04 | qfq | 1,343,400 | 31,259,473 | -2.17% |
| 2026-07-03 | 22.65 | 23.68 | 22.43 | 23.55 | 23.55 | qfq | 1,955,900 | 45,433,927 | 5.37% |
| 2026-07-02 | 21.88 | 22.75 | 21.82 | 22.35 | 22.35 | qfq | 1,718,400 | 38,627,559 | 2.15% |
| 2026-07-01 | 21.55 | 22.26 | 21.27 | 21.88 | 21.88 | qfq | 1,402,600 | 30,543,219 | 1.72% |
| 2026-06-30 | 21.50 | 21.77 | 21.18 | 21.51 | 21.51 | qfq | 834,352 | 17,907,435 | -0.14% |
| 2026-06-29 | 21.80 | 21.80 | 20.78 | 21.54 | 21.54 | qfq | 1,138,600 | 24,282,795 | -0.51% |
| 2026-06-26 | 22.05 | 22.21 | 21.50 | 21.65 | 21.65 | qfq | 1,118,800 | 24,264,045 | -2.78% |
| 2026-06-25 | 22.84 | 22.90 | 22.00 | 22.27 | 22.27 | qfq | 1,197,835 | 26,746,278 | -2.45% |
| 2026-06-24 | 23.50 | 23.60 | 22.68 | 22.83 | 22.83 | qfq | 1,084,806 | 24,974,702 | -2.85% |
| 2026-06-23 | 23.14 | 23.84 | 23.00 | 23.50 | 23.50 | qfq | 1,202,035 | 28,374,476 | 0.86% |
| 2026-06-22 | 22.87 | 23.40 | 22.26 | 23.30 | 23.30 | qfq | 1,480,300 | 33,775,723 | 0.47% |
| 2026-06-18 | 23.27 | 23.48 | 22.91 | 23.19 | 23.19 | qfq | 893,598 | 20,752,650 | -0.81% |
| 2026-06-17 | 23.95 | 23.95 | 23.32 | 23.38 | 23.38 | qfq | 1,153,400 | 27,087,876 | -2.75% |
| 2026-06-16 | 24.00 | 24.21 | 23.30 | 24.04 | 24.04 | qfq | 1,394,103 | 33,033,267 | 0.46% |
| 2026-06-15 | 24.04 | 24.39 | 23.70 | 23.93 | 23.93 | qfq | 1,300,776 | 31,251,804 | 0.00% |
| 2026-06-12 | 24.06 | 24.29 | 23.52 | 23.93 | 23.93 | qfq | 1,526,100 | 36,451,013 | -0.58% |
| 2026-06-11 | 24.00 | 24.48 | 23.45 | 24.07 | 23.82 | qfq | 1,416,885 | 33,795,384 | -0.25% |
| 2026-06-10 | 24.31 | 24.41 | 23.52 | 24.13 | 23.88 | qfq | 1,401,700 | 33,474,756 | -1.55% |
| 2026-06-09 | 24.50 | 24.79 | 24.16 | 24.51 | 24.26 | qfq | 1,192,900 | 29,158,440 | 1.03% |
| 2026-06-08 | 25.15 | 25.15 | 23.97 | 24.26 | 24.01 | qfq | 1,769,400 | 43,505,969 | -4.53% |
| 2026-06-05 | 24.95 | 25.55 | 24.18 | 25.41 | 25.15 | qfq | 1,250,500 | 31,240,239 | 2.54% |
| 2026-06-04 | 25.30 | 25.54 | 24.61 | 24.78 | 24.52 | qfq | 1,094,629 | 27,235,967 | -2.25% |
| 2026-06-03 | 25.73 | 25.92 | 25.18 | 25.35 | 25.09 | qfq | 1,009,598 | 25,619,888 | -1.29% |
| 2026-06-02 | 25.82 | 26.09 | 25.37 | 25.68 | 25.41 | qfq | 1,633,400 | 41,968,375 | -0.73% |
| 2026-06-01 | 25.07 | 26.04 | 24.84 | 25.87 | 25.60 | qfq | 1,674,317 | 43,000,155 | 3.23% |
| 2026-05-29 | 26.18 | 26.35 | 24.71 | 25.06 | 24.80 | qfq | 1,952,785 | 49,422,666 | -4.20% |
| 2026-05-28 | 26.34 | 26.54 | 25.57 | 26.16 | 25.89 | qfq | 1,585,800 | 41,343,257 | -0.98% |
| 2026-05-27 | 26.78 | 27.07 | 26.13 | 26.42 | 26.15 | qfq | 1,557,100 | 41,182,744 | -1.56% |
| 2026-05-26 | 27.64 | 27.80 | 26.54 | 26.84 | 26.56 | qfq | 1,467,604 | 39,617,224 | -3.45% |
| 2026-05-25 | 28.51 | 28.71 | 27.50 | 27.80 | 27.51 | qfq | 1,689,000 | 47,215,752 | -2.46% |
| 2026-05-22 | 27.98 | 28.77 | 27.33 | 28.50 | 28.20 | qfq | 1,491,975 | 41,903,734 | 2.19% |
| 2026-05-21 | 29.14 | 29.57 | 27.68 | 27.89 | 27.60 | qfq | 1,683,500 | 48,270,266 | -4.16% |
| 2026-05-20 | 29.01 | 29.14 | 28.43 | 29.10 | 28.80 | qfq | 1,264,400 | 36,408,719 | -0.03% |
| 2026-05-19 | 29.28 | 29.60 | 28.74 | 29.11 | 28.81 | qfq | 1,156,300 | 33,605,513 | -0.44% |
| 2026-05-18 | 29.30 | 29.32 | 28.83 | 29.24 | 28.94 | qfq | 933,031 | 27,155,007 | -0.58% |
| 2026-05-15 | 29.64 | 29.86 | 29.03 | 29.41 | 29.10 | qfq | 1,353,050 | 39,880,402 | -0.57% |
| 2026-05-14 | 30.08 | 30.08 | 29.40 | 29.58 | 29.27 | qfq | 1,306,683 | 38,679,417 | -1.14% |
| 2026-05-13 | 30.39 | 30.43 | 29.70 | 29.92 | 29.61 | qfq | 1,574,700 | 47,153,782 | -0.60% |
| 2026-05-12 | 30.58 | 30.78 | 30.00 | 30.10 | 29.79 | qfq | 1,184,700 | 35,892,361 | -1.57% |
| 2026-05-11 | 30.58 | 30.69 | 30.23 | 30.58 | 30.26 | qfq | 1,498,900 | 45,608,796 | 0.00% |
| 2026-05-08 | 30.20 | 30.58 | 30.03 | 30.58 | 30.26 | qfq | 1,714,300 | 52,040,136 | 1.39% |
| 2026-05-07 | 29.88 | 30.39 | 29.85 | 30.16 | 29.85 | qfq | 1,708,600 | 51,619,984 | 0.97% |
| 2026-05-06 | 29.78 | 30.14 | 29.53 | 29.87 | 29.56 | qfq | 1,483,700 | 44,355,869 | 1.08% |
| 2026-04-30 | 29.47 | 29.78 | 29.30 | 29.55 | 29.24 | qfq | 1,294,600 | 38,179,986 | 0.37% |
| 2026-04-29 | 28.64 | 29.68 | 28.45 | 29.44 | 29.13 | qfq | 2,088,952 | 61,296,834 | 3.30% |
| 2026-04-28 | 28.80 | 28.97 | 28.38 | 28.50 | 28.20 | qfq | 1,523,100 | 43,700,611 | -1.01% |
| 2026-04-27 | 28.23 | 29.00 | 27.86 | 28.79 | 28.49 | qfq | 1,808,483 | 51,476,907 | 1.73% |
| 2026-04-24 | 28.00 | 28.45 | 27.53 | 28.30 | 28.01 | qfq | 1,794,100 | 50,193,831 | -0.95% |
| 2026-04-23 | 29.42 | 29.42 | 28.46 | 28.57 | 28.27 | qfq | 1,364,100 | 39,268,921 | -2.92% |
| 2026-04-22 | 29.62 | 29.62 | 29.08 | 29.43 | 29.12 | qfq | 987,495 | 29,037,008 | -0.14% |
| 2026-04-21 | 29.42 | 29.65 | 29.23 | 29.47 | 29.16 | qfq | 966,382 | 28,444,718 | 0.17% |
| 2026-04-20 | 29.00 | 29.48 | 28.93 | 29.42 | 29.11 | qfq | 1,004,521 | 29,360,048 | 1.52% |
| 2026-04-17 | 29.15 | 29.18 | 28.85 | 28.98 | 28.68 | qfq | 979,900 | 28,421,339 | -0.41% |
| 2026-04-16 | 29.04 | 29.27 | 28.67 | 29.10 | 28.80 | qfq | 1,348,728 | 39,110,563 | 0.80% |
| 2026-04-15 | 29.08 | 29.20 | 28.75 | 28.87 | 28.57 | qfq | 992,100 | 28,760,202 | -0.21% |
| 2026-04-14 | 29.00 | 29.00 | 28.70 | 28.93 | 28.63 | qfq | 851,500 | 24,585,672 | 0.38% |
| 2026-04-13 | 29.15 | 29.15 | 28.54 | 28.82 | 28.52 | qfq | 948,800 | 27,309,797 | -1.13% |
| 2026-04-10 | 29.00 | 29.47 | 28.80 | 29.15 | 28.85 | qfq | 1,756,300 | 51,213,832 | 2.60% |
| 2026-04-09 | 28.76 | 28.76 | 28.19 | 28.41 | 28.11 | qfq | 1,030,920 | 29,318,623 | -0.91% |
| 2026-04-08 | 28.11 | 28.90 | 28.02 | 28.67 | 28.37 | qfq | 1,352,800 | 38,807,671 | 3.09% |
| 2026-04-07 | 27.27 | 27.97 | 27.16 | 27.81 | 27.52 | qfq | 1,089,628 | 30,128,317 | 1.64% |
| 2026-04-03 | 28.35 | 28.42 | 27.21 | 27.36 | 27.08 | qfq | 924,200 | 25,484,002 | -3.01% |
| 2026-04-02 | 28.70 | 28.98 | 27.84 | 28.21 | 27.92 | qfq | 919,700 | 26,063,993 | -1.71% |
| 2026-04-01 | 28.59 | 28.78 | 28.38 | 28.70 | 28.40 | qfq | 993,500 | 28,401,537 | 1.49% |
| 2026-03-31 | 28.38 | 28.95 | 28.12 | 28.28 | 27.99 | qfq | 1,118,700 | 31,928,835 | -0.91% |
| 2026-03-30 | 28.05 | 28.59 | 27.87 | 28.54 | 28.24 | qfq | 1,334,600 | 37,741,678 | 1.75% |
| 2026-03-27 | 27.73 | 28.18 | 27.60 | 28.05 | 27.76 | qfq | 1,046,600 | 29,168,663 | 0.72% |
| 2026-03-26 | 28.44 | 28.68 | 27.59 | 27.85 | 27.56 | qfq | 1,185,500 | 33,132,280 | -1.24% |
| 2026-03-25 | 27.80 | 28.47 | 27.72 | 28.20 | 27.91 | qfq | 1,263,464 | 35,662,566 | 1.77% |
| 2026-03-24 | 26.99 | 27.75 | 26.52 | 27.71 | 27.42 | qfq | 1,827,664 | 49,623,126 | 4.61% |
| 2026-03-23 | 28.00 | 28.02 | 26.00 | 26.49 | 26.21 | qfq | 2,237,037 | 60,497,268 | -6.86% |
| 2026-03-20 | 29.92 | 30.09 | 28.40 | 28.44 | 28.14 | qfq | 1,761,157 | 50,965,319 | -4.40% |
| 2026-03-19 | 30.47 | 30.57 | 29.56 | 29.75 | 29.44 | qfq | 1,167,200 | 35,038,251 | -3.13% |
| 2026-03-18 | 30.18 | 30.77 | 29.97 | 30.71 | 30.39 | qfq | 1,347,657 | 40,922,124 | 1.96% |
| 2026-03-17 | 31.10 | 31.18 | 30.10 | 30.12 | 29.81 | qfq | 1,358,600 | 41,576,225 | -2.37% |
| 2026-03-16 | 30.36 | 31.06 | 30.35 | 30.85 | 30.53 | qfq | 1,330,083 | 40,837,902 | 0.03% |
| 2026-03-13 | 30.65 | 31.50 | 30.45 | 30.84 | 30.52 | qfq | 1,472,046 | 45,708,980 | 0.23% |
| 2026-03-12 | 30.89 | 31.10 | 30.55 | 30.77 | 30.45 | qfq | 1,022,400 | 31,482,166 | -0.55% |
| 2026-03-11 | 31.00 | 31.49 | 30.83 | 30.94 | 30.62 | qfq | 1,432,600 | 44,527,163 | -0.32% |
| 2026-03-10 | 30.36 | 31.11 | 30.36 | 31.04 | 30.72 | qfq | 1,616,400 | 49,868,747 | 3.02% |
| 2026-03-09 | 30.00 | 30.29 | 29.36 | 30.13 | 29.82 | qfq | 1,616,000 | 48,266,642 | -0.56% |
| 2026-03-06 | 29.30 | 30.45 | 29.15 | 30.30 | 29.99 | qfq | 1,203,629 | 36,221,539 | 3.13% |
| 2026-03-05 | 29.33 | 29.87 | 29.13 | 29.38 | 29.07 | qfq | 1,131,900 | 33,418,466 | 0.96% |
| 2026-03-04 | 29.07 | 29.39 | 28.80 | 29.10 | 28.80 | qfq | 1,239,538 | 36,100,339 | 0.10% |
| 2026-03-03 | 30.08 | 30.38 | 29.02 | 29.07 | 28.77 | qfq | 1,788,446 | 53,277,107 | -3.36% |
| 2026-03-02 | 30.97 | 31.28 | 29.83 | 30.08 | 29.77 | qfq | 2,380,905 | 72,259,997 | -4.63% |
| 2026-02-27 | 31.62 | 31.70 | 31.31 | 31.54 | 31.21 | qfq | 1,615,103 | 50,829,579 | -0.72% |
| 2026-02-26 | 31.14 | 31.77 | 30.90 | 31.77 | 31.44 | qfq | 1,972,200 | 61,996,951 | 2.45% |
| 2026-02-25 | 30.88 | 31.46 | 30.74 | 31.01 | 30.69 | qfq | 1,964,011 | 61,076,036 | 0.39% |
| 2026-02-24 | 30.67 | 31.30 | 30.45 | 30.89 | 30.57 | qfq | 1,377,200 | 42,423,229 | 1.35% |
| 2026-02-13 | 30.44 | 30.74 | 30.36 | 30.48 | 30.16 | qfq | 1,248,400 | 38,184,322 | -0.23% |
| 2026-02-12 | 30.65 | 30.78 | 30.33 | 30.55 | 30.23 | qfq | 1,203,500 | 36,810,727 | 0.16% |
| 2026-02-11 | 30.60 | 30.74 | 30.47 | 30.50 | 30.18 | qfq | 996,609 | 30,494,200 | -0.29% |
| 2026-02-10 | 30.63 | 30.75 | 30.51 | 30.59 | 30.27 | qfq | 949,200 | 29,103,185 | 0.03% |
| 2026-02-09 | 30.48 | 30.60 | 30.26 | 30.58 | 30.26 | qfq | 1,318,400 | 40,205,330 | 0.92% |
| 2026-02-06 | 30.03 | 30.63 | 29.94 | 30.30 | 29.99 | qfq | 1,095,746 | 33,282,708 | 0.10% |
| 2026-02-05 | 30.48 | 30.78 | 30.12 | 30.27 | 29.96 | qfq | 1,139,100 | 34,656,864 | -0.69% |
| 2026-02-04 | 30.22 | 30.66 | 30.22 | 30.48 | 30.16 | qfq | 1,222,100 | 37,185,736 | 0.56% |
| 2026-02-03 | 30.15 | 30.44 | 29.90 | 30.31 | 30.00 | qfq | 1,271,400 | 38,409,890 | 1.51% |
| 2026-02-02 | 29.83 | 30.55 | 29.66 | 29.86 | 29.55 | qfq | 1,683,400 | 50,734,234 | -0.20% |
| 2026-01-30 | 29.22 | 30.12 | 28.98 | 29.92 | 29.61 | qfq | 1,770,363 | 52,414,616 | 2.40% |
| 2026-01-29 | 29.93 | 30.25 | 29.00 | 29.22 | 28.92 | qfq | 1,504,717 | 44,481,104 | -2.04% |
| 2026-01-28 | 30.42 | 30.59 | 29.75 | 29.83 | 29.52 | qfq | 1,168,100 | 35,047,736 | -2.20% |
| 2026-01-27 | 30.71 | 30.72 | 29.52 | 30.50 | 30.18 | qfq | 1,541,980 | 46,474,863 | -0.42% |
| 2026-01-26 | 31.18 | 31.20 | 30.28 | 30.63 | 30.31 | qfq | 1,771,700 | 54,268,588 | -1.54% |
| 2026-01-23 | 30.92 | 31.18 | 30.61 | 31.11 | 30.79 | qfq | 1,520,400 | 47,052,711 | 0.61% |
| 2026-01-22 | 30.78 | 30.99 | 30.62 | 30.92 | 30.60 | qfq | 1,569,137 | 48,399,944 | 0.49% |
| 2026-01-21 | 30.25 | 30.81 | 30.16 | 30.77 | 30.45 | qfq | 1,556,420 | 47,560,447 | 1.05% |
| 2026-01-20 | 30.64 | 30.93 | 30.13 | 30.45 | 30.13 | qfq | 2,550,445 | 77,827,204 | -0.65% |
| 2026-01-19 | 29.95 | 30.79 | 29.90 | 30.65 | 30.33 | qfq | 2,670,500 | 81,410,171 | 2.37% |
| 2026-01-16 | 29.72 | 29.94 | 29.46 | 29.94 | 29.63 | qfq | 1,683,620 | 50,129,714 | 1.22% |
| 2026-01-15 | 29.52 | 29.59 | 29.07 | 29.58 | 29.27 | qfq | 1,255,300 | 36,972,236 | 0.82% |
| 2026-01-14 | 29.30 | 29.80 | 28.80 | 29.34 | 29.04 | qfq | 1,626,200 | 47,715,890 | 0.14% |
| 2026-01-13 | 29.30 | 29.48 | 29.02 | 29.30 | 29.00 | qfq | 1,457,640 | 42,703,193 | 0.00% |
| 2026-01-12 | 29.19 | 29.35 | 28.88 | 29.30 | 29.00 | qfq | 1,407,814 | 40,978,751 | 0.79% |
| 2026-01-09 | 28.99 | 29.11 | 28.76 | 29.07 | 28.77 | qfq | 1,411,501 | 40,887,788 | 0.35% |
| 2026-01-08 | 28.55 | 29.09 | 28.54 | 28.97 | 28.67 | qfq | 1,414,540 | 40,912,425 | 0.87% |
| 2026-01-07 | 28.70 | 28.81 | 28.45 | 28.72 | 28.42 | qfq | 1,232,800 | 35,309,848 | 0.21% |
| 2026-01-06 | 28.38 | 28.73 | 28.03 | 28.66 | 28.36 | qfq | 1,406,177 | 40,094,698 | 0.99% |
| 2026-01-05 | 28.28 | 28.48 | 28.08 | 28.38 | 28.09 | qfq | 1,398,765 | 39,619,969 | 1.54% |
| 2025-12-31 | 28.00 | 28.10 | 27.66 | 27.95 | 27.66 | qfq | 828,432 | 23,132,781 | 0.07% |
| 2025-12-30 | 27.76 | 28.02 | 27.52 | 27.93 | 27.64 | qfq | 1,176,137 | 32,784,629 | -0.18% |
| 2025-12-29 | 27.87 | 28.00 | 27.71 | 27.98 | 27.69 | qfq | 847,100 | 23,598,982 | 0.65% |
| 2025-12-26 | 28.10 | 28.16 | 27.66 | 27.80 | 27.51 | qfq | 1,084,100 | 30,267,916 | -0.68% |
| 2025-12-25 | 27.52 | 28.10 | 27.35 | 27.99 | 27.70 | qfq | 1,170,100 | 32,580,649 | 1.56% |
| 2025-12-24 | 27.30 | 27.69 | 27.24 | 27.56 | 27.27 | qfq | 872,000 | 23,943,459 | 0.99% |
| 2025-12-23 | 27.36 | 27.57 | 27.12 | 27.29 | 27.01 | qfq | 859,000 | 23,464,675 | -0.40% |
| 2025-12-22 | 27.71 | 27.71 | 27.36 | 27.40 | 27.12 | qfq | 933,100 | 25,686,424 | -0.04% |
| 2025-12-19 | 27.09 | 27.50 | 27.02 | 27.41 | 27.13 | qfq | 688,400 | 18,839,600 | 1.11% |
| 2025-12-18 | 26.60 | 27.22 | 26.45 | 27.11 | 26.83 | qfq | 855,800 | 23,114,774 | 1.92% |
| 2025-12-17 | 26.79 | 26.94 | 26.18 | 26.60 | 26.32 | qfq | 1,106,500 | 29,281,553 | 0.00% |
| 2025-12-16 | 27.05 | 27.05 | 26.50 | 26.60 | 26.32 | qfq | 787,000 | 21,027,359 | -1.66% |
| 2025-12-15 | 27.00 | 27.22 | 26.78 | 27.05 | 26.77 | qfq | 720,800 | 19,478,837 | -0.26% |
| 2025-12-12 | 27.31 | 27.64 | 27.05 | 27.12 | 26.84 | qfq | 1,014,300 | 27,735,477 | -0.48% |
| 2025-12-11 | 28.08 | 28.14 | 27.16 | 27.25 | 26.97 | qfq | 1,258,400 | 34,698,769 | -2.68% |
| 2025-12-10 | 28.11 | 28.34 | 27.81 | 28.00 | 27.71 | qfq | 1,034,800 | 29,021,594 | -0.39% |
| 2025-12-09 | 28.07 | 28.45 | 27.91 | 28.11 | 27.82 | qfq | 986,400 | 27,901,500 | -0.11% |
| 2025-12-08 | 28.00 | 28.27 | 27.89 | 28.14 | 27.85 | qfq | 1,024,260 | 28,804,413 | 0.29% |
| 2025-12-05 | 27.50 | 28.08 | 27.31 | 28.06 | 27.77 | qfq | 830,300 | 23,080,527 | 1.81% |
| 2025-12-04 | 27.90 | 28.17 | 27.51 | 27.56 | 27.27 | qfq | 800,420 | 22,178,468 | -1.22% |
| 2025-12-03 | 28.11 | 28.30 | 27.73 | 27.90 | 27.61 | qfq | 745,100 | 20,806,317 | -0.75% |
| 2025-12-02 | 28.26 | 28.37 | 27.96 | 28.11 | 27.82 | qfq | 844,800 | 23,792,903 | -0.57% |
| 2025-12-01 | 28.10 | 28.65 | 28.00 | 28.27 | 27.98 | qfq | 997,100 | 28,271,211 | 0.75% |
| 2025-11-28 | 27.78 | 28.07 | 27.56 | 28.06 | 27.77 | qfq | 705,600 | 19,693,819 | 1.12% |
| 2025-11-27 | 27.45 | 27.93 | 27.27 | 27.75 | 27.46 | qfq | 752,600 | 20,824,213 | 1.17% |
| 2025-11-26 | 27.75 | 28.05 | 27.32 | 27.43 | 27.15 | qfq | 888,200 | 24,628,637 | -0.83% |
| 2025-11-25 | 27.50 | 28.00 | 27.39 | 27.66 | 27.37 | qfq | 750,700 | 20,846,051 | 0.91% |
| 2025-11-24 | 26.91 | 27.59 | 26.91 | 27.41 | 27.13 | qfq | 1,218,800 | 33,295,469 | 2.28% |
| 2025-11-21 | 27.87 | 28.28 | 26.40 | 26.80 | 26.52 | qfq | 1,742,800 | 47,300,353 | -4.80% |
| 2025-11-20 | 28.57 | 28.67 | 28.01 | 28.15 | 27.86 | qfq | 1,501,191 | 42,468,883 | -0.64% |
| 2025-11-19 | 28.90 | 29.14 | 28.28 | 28.33 | 28.04 | qfq | 1,317,997 | 37,637,646 | -2.34% |
| 2025-11-18 | 29.09 | 29.25 | 28.79 | 29.01 | 28.71 | qfq | 1,143,576 | 33,150,180 | -0.24% |
| 2025-11-17 | 29.26 | 29.35 | 28.95 | 29.08 | 28.78 | qfq | 1,116,047 | 32,546,811 | -0.41% |
| 2025-11-14 | 29.11 | 29.55 | 29.00 | 29.20 | 28.90 | qfq | 1,330,861 | 39,061,038 | -0.10% |
| 2025-11-13 | 28.99 | 29.30 | 28.72 | 29.23 | 28.93 | qfq | 1,345,700 | 39,123,128 | 0.79% |
| 2025-11-12 | 29.23 | 29.44 | 28.93 | 29.00 | 28.70 | qfq | 1,674,100 | 48,808,424 | -0.79% |
| 2025-11-11 | 29.25 | 29.41 | 29.10 | 29.23 | 28.93 | qfq | 1,690,463 | 49,472,390 | 0.17% |
| 2025-11-10 | 29.70 | 29.82 | 29.08 | 29.18 | 28.88 | qfq | 2,799,500 | 81,885,074 | -1.52% |
| 2025-11-07 | 30.60 | 30.71 | 29.53 | 29.63 | 29.32 | qfq | 4,404,129 | 131,504,134 | -1.43% |
| 2025-11-06 | 29.00 | 31.66 | 29.00 | 30.06 | 29.75 | qfq | 5,854,535 | 177,428,946 | 4.09% |
| 2025-11-05 | 28.50 | 29.28 | 28.40 | 28.88 | 28.58 | qfq | 1,997,200 | 57,745,924 | 1.19% |
| 2025-11-04 | 28.60 | 28.75 | 28.31 | 28.54 | 28.24 | qfq | 1,315,994 | 37,517,132 | 0.25% |
| 2025-11-03 | 28.49 | 28.63 | 28.28 | 28.47 | 28.17 | qfq | 1,267,294 | 36,065,899 | 0.18% |
| 2025-10-31 | 27.90 | 28.50 | 27.71 | 28.42 | 28.12 | qfq | 1,325,882 | 37,460,736 | 2.01% |
| 2025-10-30 | 28.07 | 28.14 | 27.76 | 27.86 | 27.57 | qfq | 1,193,549 | 33,332,855 | -0.75% |
| 2025-10-29 | 28.30 | 28.41 | 27.93 | 28.07 | 27.78 | qfq | 1,489,600 | 41,894,746 | -0.99% |
| 2025-10-28 | 28.11 | 28.64 | 28.02 | 28.35 | 28.06 | qfq | 1,728,077 | 48,868,726 | 1.54% |
| 2025-10-27 | 27.92 | 28.01 | 27.55 | 27.92 | 27.63 | qfq | 1,350,000 | 37,559,712 | 0.43% |
| 2025-10-24 | 27.49 | 27.92 | 27.34 | 27.80 | 27.51 | qfq | 1,355,600 | 37,634,057 | 1.24% |
| 2025-10-23 | 27.23 | 27.50 | 26.92 | 27.46 | 27.17 | qfq | 1,269,822 | 34,647,818 | 0.62% |
| 2025-10-22 | 27.29 | 27.58 | 27.13 | 27.29 | 27.01 | qfq | 1,186,300 | 32,433,265 | 0.59% |
| 2025-10-21 | 26.72 | 27.15 | 26.63 | 27.13 | 26.85 | qfq | 1,088,013 | 29,333,533 | 1.46% |
| 2025-10-20 | 26.42 | 26.82 | 26.22 | 26.74 | 26.46 | qfq | 1,147,900 | 30,512,439 | 2.18% |
| 2025-10-17 | 26.81 | 26.81 | 26.13 | 26.17 | 25.90 | qfq | 1,076,449 | 28,419,179 | -2.06% |
| 2025-10-16 | 27.16 | 27.22 | 26.63 | 26.72 | 26.44 | qfq | 926,600 | 24,881,413 | -1.58% |
| 2025-10-15 | 26.89 | 27.20 | 26.76 | 27.15 | 26.87 | qfq | 871,854 | 23,591,698 | 1.12% |
| 2025-10-14 | 27.27 | 27.41 | 26.77 | 26.85 | 26.57 | qfq | 1,144,458 | 30,996,581 | -0.30% |
| 2025-10-13 | 26.71 | 27.22 | 26.11 | 26.93 | 26.65 | qfq | 1,482,200 | 39,695,467 | -1.54% |
| 2025-10-10 | 27.33 | 27.80 | 27.24 | 27.35 | 27.07 | qfq | 1,107,943 | 30,364,154 | -0.07% |
| 2025-10-09 | 27.38 | 28.07 | 27.25 | 27.37 | 27.09 | qfq | 1,728,783 | 47,702,230 | 1.15% |
| 2025-09-30 | 27.46 | 27.56 | 27.06 | 27.06 | 26.78 | qfq | 989,929 | 26,980,937 | -1.24% |
| 2025-09-29 | 27.21 | 27.53 | 26.80 | 27.40 | 27.12 | qfq | 941,300 | 25,659,612 | 0.70% |
| 2025-09-26 | 27.18 | 27.69 | 26.92 | 27.21 | 26.93 | qfq | 1,081,983 | 29,522,851 | -0.18% |
| 2025-09-25 | 27.66 | 27.98 | 27.16 | 27.26 | 26.98 | qfq | 1,443,005 | 39,732,258 | -1.12% |
| 2025-09-24 | 27.29 | 27.77 | 26.98 | 27.57 | 27.28 | qfq | 1,318,700 | 36,384,399 | 0.55% |
| 2025-09-23 | 27.64 | 27.71 | 26.51 | 27.42 | 27.14 | qfq | 1,718,317 | 46,443,428 | -0.72% |
| 2025-09-22 | 27.90 | 27.94 | 27.45 | 27.62 | 27.33 | qfq | 934,736 | 25,871,028 | -0.40% |
| 2025-09-19 | 28.05 | 28.25 | 27.52 | 27.73 | 27.44 | qfq | 1,387,083 | 38,532,242 | -1.18% |
| 2025-09-18 | 28.75 | 29.18 | 27.83 | 28.06 | 27.77 | qfq | 1,903,040 | 54,155,731 | -2.40% |
| 2025-09-17 | 28.40 | 29.02 | 28.26 | 28.75 | 28.45 | qfq | 1,897,025 | 54,466,435 | 1.23% |
| 2025-09-16 | 27.69 | 28.43 | 27.61 | 28.40 | 28.11 | qfq | 1,875,517 | 52,680,513 | 2.20% |
| 2025-09-15 | 27.74 | 28.08 | 27.60 | 27.79 | 27.50 | qfq | 1,088,900 | 30,334,566 | 0.36% |
| 2025-09-12 | 27.98 | 27.99 | 27.56 | 27.69 | 27.40 | qfq | 1,105,834 | 30,662,312 | -0.54% |
| 2025-09-11 | 27.59 | 27.90 | 27.15 | 27.84 | 27.55 | qfq | 1,186,207 | 32,742,372 | 0.98% |
| 2025-09-10 | 27.80 | 27.95 | 27.42 | 27.57 | 27.28 | qfq | 1,281,900 | 35,461,101 | -0.68% |
| 2025-09-09 | 28.00 | 28.00 | 27.47 | 27.76 | 27.47 | qfq | 1,315,314 | 36,462,838 | -0.79% |
| 2025-09-08 | 27.33 | 27.98 | 27.33 | 27.98 | 27.69 | qfq | 1,614,400 | 44,778,320 | 2.15% |
| 2025-09-05 | 26.94 | 27.46 | 26.90 | 27.39 | 27.11 | qfq | 1,449,436 | 39,528,814 | 1.63% |
| 2025-09-04 | 27.11 | 27.44 | 26.58 | 26.95 | 26.67 | qfq | 1,524,804 | 41,336,222 | -0.70% |
| 2025-09-03 | 27.72 | 28.20 | 26.91 | 27.14 | 26.86 | qfq | 1,496,800 | 41,102,334 | -2.13% |
| 2025-09-02 | 27.99 | 28.08 | 27.03 | 27.73 | 27.44 | qfq | 2,393,121 | 65,802,941 | -1.07% |
| 2025-09-01 | 27.98 | 28.40 | 27.83 | 28.03 | 27.74 | qfq | 1,522,300 | 42,734,210 | 0.07% |
| 2025-08-29 | 28.58 | 28.58 | 27.90 | 28.01 | 27.72 | qfq | 1,439,900 | 40,364,337 | -0.67% |
| 2025-08-28 | 28.28 | 28.99 | 27.21 | 28.20 | 27.91 | qfq | 2,786,400 | 78,021,198 | -0.32% |
| 2025-08-27 | 29.66 | 29.83 | 28.27 | 28.29 | 28.00 | qfq | 2,260,800 | 66,070,648 | -4.20% |
| 2025-08-26 | 29.70 | 29.87 | 29.51 | 29.53 | 29.22 | qfq | 1,512,400 | 44,916,329 | 0.14% |
| 2025-08-25 | 29.85 | 29.91 | 29.33 | 29.49 | 29.18 | qfq | 1,916,816 | 56,745,128 | -0.57% |
| 2025-08-22 | 29.74 | 30.08 | 29.55 | 29.66 | 29.35 | qfq | 1,759,756 | 52,353,636 | -0.34% |
| 2025-08-21 | 30.40 | 30.42 | 29.64 | 29.76 | 29.45 | qfq | 2,156,819 | 64,484,566 | -2.11% |
| 2025-08-20 | 30.00 | 30.80 | 29.76 | 30.40 | 30.08 | qfq | 3,059,384 | 92,497,800 | 1.33% |
| 2025-08-19 | 29.41 | 30.06 | 29.09 | 30.00 | 29.69 | qfq | 1,884,094 | 55,868,266 | 1.90% |
| 2025-08-18 | 29.49 | 30.00 | 29.31 | 29.44 | 29.13 | qfq | 1,724,800 | 50,950,954 | 0.55% |
| 2025-08-15 | 28.70 | 29.43 | 28.70 | 29.28 | 28.98 | qfq | 1,993,619 | 58,399,125 | 1.91% |
| 2025-08-14 | 30.10 | 30.28 | 28.73 | 28.73 | 28.43 | qfq | 2,425,500 | 70,720,343 | -4.42% |
| 2025-08-13 | 29.80 | 30.10 | 29.53 | 30.06 | 29.75 | qfq | 2,226,699 | 66,573,504 | 1.01% |
| 2025-08-12 | 29.75 | 29.98 | 29.42 | 29.76 | 29.45 | qfq | 1,334,899 | 39,577,093 | 0.07% |
| 2025-08-11 | 29.02 | 29.85 | 28.90 | 29.74 | 29.43 | qfq | 1,878,900 | 55,590,072 | 2.13% |
| 2025-08-08 | 29.17 | 29.37 | 28.79 | 29.12 | 28.82 | qfq | 1,455,977 | 42,357,303 | -0.44% |
| 2025-08-07 | 29.11 | 29.89 | 28.86 | 29.25 | 28.95 | qfq | 2,781,991 | 81,705,813 | 0.93% |
| 2025-08-06 | 28.85 | 29.06 | 28.53 | 28.98 | 28.68 | qfq | 1,788,505 | 51,640,930 | 0.80% |
| 2025-08-05 | 28.10 | 28.88 | 28.10 | 28.75 | 28.45 | qfq | 2,080,000 | 59,581,808 | 1.81% |
| 2025-08-04 | 27.69 | 28.24 | 27.52 | 28.24 | 27.95 | qfq | 1,498,000 | 41,923,109 | 1.95% |
| 2025-08-01 | 27.48 | 27.88 | 27.42 | 27.70 | 27.41 | qfq | 1,233,156 | 34,100,940 | 0.54% |
| 2025-07-31 | 27.80 | 28.25 | 27.46 | 27.55 | 27.26 | qfq | 1,636,600 | 45,495,467 | -0.90% |
| 2025-07-30 | 28.40 | 28.40 | 27.49 | 27.80 | 27.51 | qfq | 2,114,926 | 58,829,156 | -1.94% |
| 2025-07-29 | 28.65 | 28.66 | 28.11 | 28.35 | 28.06 | qfq | 1,564,031 | 44,214,678 | -0.84% |
| 2025-07-28 | 28.17 | 28.62 | 28.17 | 28.59 | 28.29 | qfq | 1,860,100 | 52,998,327 | 1.17% |
| 2025-07-25 | 28.45 | 28.50 | 28.05 | 28.26 | 27.97 | qfq | 1,733,761 | 48,928,768 | -0.21% |
| 2025-07-24 | 28.29 | 28.66 | 28.14 | 28.32 | 28.03 | qfq | 2,250,109 | 63,671,912 | -0.25% |
| 2025-07-23 | 28.88 | 28.88 | 28.32 | 28.39 | 28.10 | qfq | 2,303,189 | 65,605,248 | -2.00% |
| 2025-07-22 | 29.08 | 29.24 | 28.49 | 28.97 | 28.67 | qfq | 3,455,085 | 99,533,581 | 0.07% |
| 2025-07-21 | 29.64 | 30.38 | 28.81 | 28.95 | 28.65 | qfq | 5,273,056 | 154,499,091 | -0.69% |
| 2025-07-18 | 27.96 | 29.49 | 27.78 | 29.15 | 28.85 | qfq | 5,341,058 | 154,078,490 | 4.37% |
| 2025-07-17 | 27.64 | 28.07 | 27.50 | 27.93 | 27.64 | qfq | 1,492,300 | 41,493,156 | 1.12% |
| 2025-07-16 | 27.61 | 27.82 | 27.42 | 27.62 | 27.33 | qfq | 1,478,900 | 40,846,514 | 0.66% |
| 2025-07-15 | 27.70 | 27.93 | 27.19 | 27.44 | 27.15 | qfq | 1,500,000 | 41,179,134 | -1.47% |
| 2025-07-14 | 27.54 | 27.95 | 27.32 | 27.85 | 27.56 | qfq | 1,908,296 | 52,807,622 | 1.13% |
| 2025-07-11 | 28.00 | 28.36 | 27.41 | 27.54 | 27.25 | qfq | 2,784,796 | 77,176,875 | -1.08% |
| 2025-07-10 | 27.88 | 28.03 | 27.56 | 27.84 | 27.55 | qfq | 2,353,900 | 65,362,184 | -0.82% |
| 2025-07-09 | 27.88 | 28.66 | 27.57 | 28.07 | 27.78 | qfq | 3,492,652 | 98,070,401 | 1.15% |
| 2025-07-08 | 28.06 | 28.26 | 27.60 | 27.75 | 27.46 | qfq | 2,481,850 | 69,149,541 | -0.57% |
| 2025-07-07 | 27.40 | 27.99 | 27.14 | 27.91 | 27.62 | qfq | 2,764,938 | 76,533,718 | 1.82% |
| 2025-07-04 | 27.99 | 28.08 | 27.16 | 27.41 | 27.13 | qfq | 3,415,200 | 93,834,758 | -1.79% |
| 2025-07-03 | 28.27 | 28.58 | 27.70 | 27.91 | 27.62 | qfq | 5,471,600 | 153,355,002 | -2.41% |
| 2025-07-02 | 26.80 | 30.20 | 26.71 | 28.60 | 28.30 | qfq | 9,051,607 | 261,690,171 | 6.00% |
| 2025-07-01 | 26.79 | 27.27 | 26.50 | 26.98 | 26.70 | qfq | 2,016,200 | 54,172,041 | 0.78% |
| 2025-06-30 | 26.51 | 27.00 | 26.41 | 26.77 | 26.49 | qfq | 1,669,257 | 44,642,923 | 1.21% |
| 2025-06-27 | 26.34 | 26.53 | 26.15 | 26.45 | 26.18 | qfq | 1,760,800 | 46,464,650 | 0.80% |
| 2025-06-26 | 26.25 | 26.46 | 26.13 | 26.24 | 25.97 | qfq | 1,385,741 | 36,435,668 | -0.08% |
| 2025-06-25 | 26.25 | 26.46 | 25.98 | 26.26 | 25.99 | qfq | 1,743,357 | 45,678,482 | 0.11% |
| 2025-06-24 | 25.46 | 26.27 | 25.34 | 26.23 | 25.96 | qfq | 2,208,674 | 57,522,530 | 3.43% |
| 2025-06-23 | 24.60 | 25.36 | 24.40 | 25.36 | 25.10 | qfq | 1,493,750 | 37,437,136 | 3.01% |
| 2025-06-20 | 24.79 | 25.34 | 24.56 | 24.62 | 24.36 | qfq | 1,163,196 | 28,895,563 | -1.12% |
| 2025-06-19 | 25.45 | 26.00 | 24.77 | 24.90 | 24.64 | qfq | 2,353,550 | 59,960,667 | -2.08% |
| 2025-06-18 | 25.74 | 25.74 | 25.28 | 25.43 | 25.17 | qfq | 1,369,900 | 34,854,337 | -1.24% |
| 2025-06-17 | 25.71 | 26.07 | 25.42 | 25.75 | 25.48 | qfq | 1,758,355 | 45,241,125 | 0.16% |
| 2025-06-16 | 25.60 | 25.91 | 25.41 | 25.71 | 25.44 | qfq | 1,571,474 | 40,384,719 | 0.51% |
| 2025-06-13 | 26.51 | 26.52 | 25.50 | 25.58 | 25.31 | qfq | 3,205,900 | 82,969,783 | -4.19% |
| 2025-06-12 | 26.30 | 26.80 | 26.18 | 26.70 | 26.13 | qfq | 3,328,850 | 88,301,939 | 0.95% |
| 2025-06-11 | 25.73 | 26.87 | 25.73 | 26.45 | 25.88 | qfq | 4,561,912 | 121,104,685 | 2.64% |
| 2025-06-10 | 25.76 | 26.32 | 25.50 | 25.77 | 25.22 | qfq | 1,775,513 | 45,953,269 | -0.35% |
| 2025-06-09 | 25.73 | 25.91 | 25.59 | 25.86 | 25.30 | qfq | 1,298,500 | 33,472,363 | 1.09% |
| 2025-06-06 | 25.50 | 25.60 | 25.27 | 25.58 | 25.03 | qfq | 1,064,200 | 27,080,695 | 0.31% |
| 2025-06-05 | 25.46 | 25.62 | 25.23 | 25.50 | 24.95 | qfq | 1,201,184 | 30,542,871 | 0.12% |
| 2025-06-04 | 25.31 | 25.87 | 25.31 | 25.47 | 24.92 | qfq | 1,130,600 | 28,843,185 | 0.87% |
| 2025-06-03 | 24.84 | 25.44 | 24.83 | 25.25 | 24.71 | qfq | 1,208,100 | 30,541,776 | 1.00% |
| 2025-05-30 | 25.82 | 25.91 | 24.98 | 25.00 | 24.46 | qfq | 1,563,712 | 39,427,366 | -2.95% |
| 2025-05-29 | 25.50 | 26.05 | 25.35 | 25.76 | 25.21 | qfq | 1,438,200 | 37,140,379 | 1.26% |
| 2025-05-28 | 25.57 | 25.88 | 25.33 | 25.44 | 24.89 | qfq | 709,500 | 18,097,696 | -0.51% |
| 2025-05-27 | 25.75 | 26.04 | 25.32 | 25.57 | 25.02 | qfq | 1,010,812 | 25,893,243 | -0.16% |
| 2025-05-26 | 25.42 | 25.78 | 25.22 | 25.61 | 25.06 | qfq | 864,200 | 22,067,392 | 0.75% |
| 2025-05-23 | 25.29 | 26.05 | 25.08 | 25.42 | 24.87 | qfq | 1,281,100 | 32,832,154 | 0.47% |
| 2025-05-22 | 25.63 | 26.17 | 25.24 | 25.30 | 24.76 | qfq | 1,316,800 | 33,704,667 | -1.90% |
| 2025-05-21 | 26.13 | 26.15 | 25.48 | 25.79 | 25.24 | qfq | 1,122,508 | 28,961,640 | -1.56% |
| 2025-05-20 | 25.90 | 26.20 | 25.56 | 26.20 | 25.64 | qfq | 1,143,032 | 29,707,218 | 1.24% |
| 2025-05-19 | 25.97 | 25.97 | 25.42 | 25.88 | 25.32 | qfq | 1,236,944 | 31,797,240 | 0.12% |
| 2025-05-16 | 25.39 | 26.09 | 25.21 | 25.85 | 25.29 | qfq | 1,379,177 | 35,685,874 | 2.09% |
| 2025-05-15 | 25.33 | 25.60 | 24.98 | 25.32 | 24.78 | qfq | 1,054,800 | 26,669,809 | -0.04% |
| 2025-05-14 | 25.53 | 25.82 | 25.21 | 25.33 | 24.79 | qfq | 1,375,599 | 34,984,837 | -1.13% |
| 2025-05-13 | 26.10 | 26.17 | 25.50 | 25.62 | 25.07 | qfq | 1,426,800 | 36,825,101 | -1.00% |
| 2025-05-12 | 25.93 | 26.26 | 25.68 | 25.88 | 25.32 | qfq | 1,080,800 | 28,049,683 | 0.82% |
| 2025-05-09 | 26.31 | 26.40 | 25.55 | 25.67 | 25.12 | qfq | 1,381,500 | 35,663,731 | -2.40% |
| 2025-05-08 | 25.25 | 26.48 | 25.21 | 26.30 | 25.73 | qfq | 2,502,300 | 65,255,501 | 3.50% |
| 2025-05-07 | 25.47 | 26.11 | 25.22 | 25.41 | 24.86 | qfq | 2,010,400 | 51,509,381 | 0.47% |
| 2025-05-06 | 24.83 | 25.34 | 24.83 | 25.29 | 24.75 | qfq | 1,615,996 | 40,623,109 | 2.10% |
| 2025-04-30 | 24.48 | 24.96 | 24.31 | 24.77 | 24.24 | qfq | 1,582,996 | 39,063,709 | 1.39% |
| 2025-04-29 | 23.70 | 24.65 | 23.55 | 24.43 | 23.90 | qfq | 1,586,200 | 38,609,303 | 3.04% |
| 2025-04-28 | 24.01 | 24.01 | 23.44 | 23.71 | 23.20 | qfq | 1,044,249 | 24,705,748 | -1.00% |
| 2025-04-25 | 24.01 | 24.10 | 23.44 | 23.95 | 23.43 | qfq | 1,120,200 | 26,760,734 | 0.42% |
| 2025-04-24 | 23.98 | 24.46 | 23.42 | 23.85 | 23.34 | qfq | 1,933,300 | 46,443,405 | 0.00% |
| 2025-04-23 | 23.00 | 23.91 | 22.90 | 23.85 | 23.34 | qfq | 2,017,150 | 47,501,534 | 4.61% |
| 2025-04-22 | 22.60 | 22.95 | 22.53 | 22.80 | 22.31 | qfq | 1,436,100 | 32,710,188 | 0.80% |
| 2025-04-21 | 22.17 | 22.66 | 21.88 | 22.62 | 22.13 | qfq | 1,092,238 | 24,470,539 | 2.08% |
| 2025-04-18 | 22.07 | 22.39 | 21.83 | 22.16 | 21.68 | qfq | 860,100 | 19,047,234 | -0.14% |
| 2025-04-17 | 21.94 | 22.47 | 21.60 | 22.19 | 21.71 | qfq | 1,061,500 | 23,632,719 | 0.86% |
| 2025-04-16 | 22.24 | 22.30 | 21.51 | 22.00 | 21.53 | qfq | 1,221,300 | 26,811,523 | -1.08% |
| 2025-04-15 | 22.54 | 22.88 | 21.98 | 22.24 | 21.76 | qfq | 1,649,800 | 36,906,665 | 0.59% |
| 2025-04-14 | 21.89 | 22.17 | 21.60 | 22.11 | 21.63 | qfq | 1,399,700 | 30,764,801 | 2.98% |
| 2025-04-11 | 21.08 | 21.77 | 21.07 | 21.47 | 21.01 | qfq | 1,172,600 | 25,211,131 | 0.99% |
| 2025-04-10 | 21.46 | 22.10 | 21.25 | 21.26 | 20.80 | qfq | 1,957,500 | 42,372,532 | 2.46% |
| 2025-04-09 | 20.21 | 20.88 | 18.46 | 20.75 | 20.30 | qfq | 2,835,450 | 56,046,521 | 1.02% |
| 2025-04-08 | 20.55 | 21.25 | 19.99 | 20.54 | 20.10 | qfq | 2,135,648 | 43,724,665 | 1.99% |
| 2025-04-07 | 23.41 | 23.41 | 19.93 | 20.14 | 19.71 | qfq | 3,282,000 | 69,514,495 | -19.08% |
| 2025-04-03 | 25.18 | 25.48 | 24.50 | 24.89 | 24.35 | qfq | 1,786,750 | 44,569,686 | -2.66% |
| 2025-04-02 | 25.25 | 25.95 | 25.01 | 25.57 | 25.02 | qfq | 1,291,700 | 33,105,665 | 1.75% |
| 2025-04-01 | 25.29 | 25.62 | 25.08 | 25.13 | 24.59 | qfq | 1,102,800 | 27,923,139 | 0.12% |
| 2025-03-31 | 25.05 | 25.26 | 24.31 | 25.10 | 24.56 | qfq | 1,524,022 | 37,700,007 | -0.12% |
| 2025-03-28 | 25.79 | 25.97 | 25.12 | 25.13 | 24.59 | qfq | 1,318,400 | 33,557,690 | -1.72% |
| 2025-03-27 | 26.03 | 26.42 | 25.40 | 25.57 | 25.02 | qfq | 1,907,769 | 49,133,933 | -2.37% |
| 2025-03-26 | 25.47 | 26.79 | 25.16 | 26.19 | 25.63 | qfq | 2,580,369 | 68,043,869 | 2.67% |
| 2025-03-25 | 25.33 | 26.04 | 25.05 | 25.51 | 24.96 | qfq | 2,408,100 | 61,635,708 | 0.67% |
| 2025-03-24 | 26.39 | 26.48 | 24.70 | 25.34 | 24.80 | qfq | 2,985,600 | 76,270,710 | -3.94% |
| 2025-03-21 | 27.53 | 27.61 | 26.28 | 26.38 | 25.81 | qfq | 4,972,700 | 133,307,316 | -5.72% |
| 2025-03-20 | 26.72 | 28.27 | 26.61 | 27.98 | 27.38 | qfq | 7,246,090 | 200,678,152 | 3.94% |
| 2025-03-19 | 26.34 | 27.08 | 26.24 | 26.92 | 26.34 | qfq | 3,141,350 | 84,094,632 | 1.74% |
| 2025-03-18 | 26.10 | 26.55 | 26.05 | 26.46 | 25.89 | qfq | 1,538,550 | 40,435,974 | 1.19% |
| 2025-03-17 | 26.05 | 26.18 | 25.71 | 26.15 | 25.59 | qfq | 1,651,682 | 42,831,289 | 0.27% |
| 2025-03-14 | 25.91 | 26.19 | 25.31 | 26.08 | 25.52 | qfq | 2,099,291 | 54,269,569 | 0.66% |
| 2025-03-13 | 26.64 | 26.71 | 25.38 | 25.91 | 25.35 | qfq | 3,031,210 | 78,461,969 | -2.74% |
| 2025-03-12 | 26.68 | 27.10 | 26.26 | 26.64 | 26.07 | qfq | 3,269,100 | 87,061,321 | 0.91% |
| 2025-03-11 | 26.88 | 26.88 | 26.06 | 26.40 | 25.83 | qfq | 4,060,166 | 107,146,188 | -3.51% |
| 2025-03-10 | 25.82 | 27.38 | 25.73 | 27.36 | 26.77 | qfq | 5,352,197 | 142,916,256 | 5.47% |
| 2025-03-07 | 25.43 | 26.08 | 25.21 | 25.94 | 25.38 | qfq | 2,683,306 | 69,167,935 | 2.33% |
| 2025-03-06 | 25.20 | 25.55 | 25.00 | 25.35 | 24.80 | qfq | 1,872,025 | 47,510,658 | 1.08% |
| 2025-03-05 | 24.97 | 25.17 | 24.50 | 25.08 | 24.54 | qfq | 1,352,426 | 33,621,394 | 0.52% |
| 2025-03-04 | 24.26 | 24.97 | 24.26 | 24.95 | 24.41 | qfq | 1,193,023 | 29,608,525 | 1.96% |
| 2025-03-03 | 24.46 | 24.94 | 24.34 | 24.47 | 23.94 | qfq | 1,203,600 | 29,689,792 | 0.33% |
| 2025-02-28 | 25.45 | 25.45 | 24.00 | 24.39 | 23.87 | qfq | 1,746,971 | 43,121,381 | -3.94% |
| 2025-02-27 | 25.51 | 25.55 | 24.86 | 25.39 | 24.84 | qfq | 1,742,088 | 43,892,315 | -0.43% |
| 2025-02-26 | 24.72 | 25.78 | 24.70 | 25.50 | 24.95 | qfq | 2,878,793 | 73,013,066 | 3.16% |
| 2025-02-25 | 24.16 | 24.88 | 24.16 | 24.72 | 24.19 | qfq | 1,584,700 | 39,109,105 | 0.90% |
| 2025-02-24 | 24.29 | 24.66 | 24.09 | 24.50 | 23.97 | qfq | 1,438,973 | 35,094,535 | 0.66% |
| 2025-02-21 | 24.10 | 24.34 | 23.92 | 24.34 | 23.82 | qfq | 1,685,485 | 40,739,690 | 0.75% |
| 2025-02-20 | 24.10 | 24.16 | 23.85 | 24.16 | 23.64 | qfq | 1,262,996 | 30,302,391 | 0.33% |
| 2025-02-19 | 23.50 | 24.08 | 23.36 | 24.08 | 23.56 | qfq | 1,615,199 | 38,593,997 | 2.47% |
| 2025-02-18 | 23.87 | 24.00 | 23.30 | 23.50 | 22.99 | qfq | 1,161,800 | 27,550,338 | -1.67% |
| 2025-02-17 | 23.70 | 23.99 | 23.50 | 23.90 | 23.39 | qfq | 1,392,600 | 33,069,700 | 0.84% |
| 2025-02-14 | 23.85 | 24.05 | 23.60 | 23.70 | 23.19 | qfq | 903,466 | 21,547,139 | 0.17% |
| 2025-02-13 | 24.29 | 24.29 | 23.66 | 23.66 | 23.15 | qfq | 1,311,549 | 31,312,737 | -1.70% |
| 2025-02-12 | 24.14 | 24.14 | 23.88 | 24.07 | 23.55 | qfq | 875,200 | 21,041,459 | 0.08% |
| 2025-02-11 | 24.08 | 24.20 | 23.73 | 24.05 | 23.53 | qfq | 985,200 | 23,590,073 | -0.04% |
| 2025-02-10 | 23.79 | 24.08 | 23.40 | 24.06 | 23.54 | qfq | 924,600 | 21,999,264 | 0.92% |
| 2025-02-07 | 23.75 | 24.14 | 23.48 | 23.84 | 23.33 | qfq | 1,406,096 | 33,578,371 | -0.04% |
| 2025-02-06 | 23.23 | 23.85 | 23.01 | 23.85 | 23.34 | qfq | 1,172,400 | 27,620,584 | 2.67% |
| 2025-02-05 | 23.36 | 23.48 | 23.05 | 23.23 | 22.73 | qfq | 719,900 | 16,734,922 | 1.44% |
| 2025-01-27 | 23.44 | 23.51 | 22.90 | 22.90 | 22.41 | qfq | 741,000 | 17,247,440 | -1.46% |
| 2025-01-24 | 22.98 | 23.30 | 22.64 | 23.24 | 22.74 | qfq | 921,700 | 21,180,613 | 1.89% |
| 2025-01-23 | 23.04 | 23.35 | 22.70 | 22.81 | 22.32 | qfq | 1,203,949 | 27,769,827 | -0.04% |
| 2025-01-22 | 22.93 | 23.00 | 22.61 | 22.82 | 22.33 | qfq | 522,600 | 11,934,954 | -0.78% |
| 2025-01-21 | 23.16 | 23.19 | 22.70 | 23.00 | 22.51 | qfq | 669,520 | 15,338,388 | -0.26% |
| 2025-01-20 | 22.76 | 23.20 | 22.50 | 23.06 | 22.56 | qfq | 960,100 | 22,028,531 | 2.53% |
| 2025-01-17 | 22.56 | 22.65 | 22.31 | 22.49 | 22.01 | qfq | 685,350 | 15,407,129 | 0.09% |
| 2025-01-16 | 22.59 | 22.90 | 22.22 | 22.47 | 21.99 | qfq | 917,600 | 20,709,460 | -0.53% |
| 2025-01-15 | 22.81 | 22.97 | 22.53 | 22.59 | 22.10 | qfq | 649,700 | 14,727,655 | -1.01% |
| 2025-01-14 | 22.00 | 22.82 | 21.74 | 22.82 | 22.33 | qfq | 1,072,700 | 24,113,962 | 5.50% |
| 2025-01-13 | 21.31 | 21.94 | 20.98 | 21.63 | 21.16 | qfq | 671,796 | 14,468,908 | 0.51% |
| 2025-01-10 | 21.92 | 22.40 | 21.51 | 21.52 | 21.06 | qfq | 700,096 | 15,372,893 | -2.80% |
| 2025-01-09 | 22.25 | 22.42 | 21.93 | 22.14 | 21.66 | qfq | 674,293 | 14,964,685 | -0.49% |
| 2025-01-08 | 22.30 | 22.40 | 21.54 | 22.25 | 21.77 | qfq | 689,000 | 15,218,537 | -0.89% |
| 2025-01-07 | 21.51 | 22.70 | 21.51 | 22.45 | 21.97 | qfq | 1,026,987 | 22,749,274 | 4.37% |
| 2025-01-06 | 21.23 | 21.67 | 20.68 | 21.51 | 21.05 | qfq | 613,830 | 13,078,431 | 0.70% |
| 2025-01-03 | 22.28 | 22.39 | 21.22 | 21.36 | 20.90 | qfq | 858,600 | 18,709,230 | -4.13% |
| 2025-01-02 | 22.90 | 23.25 | 22.15 | 22.28 | 21.80 | qfq | 824,325 | 18,706,444 | -2.79% |
| 2024-12-31 | 23.53 | 23.75 | 22.84 | 22.92 | 22.43 | qfq | 803,900 | 18,591,895 | -2.63% |
| 2024-12-30 | 23.78 | 23.78 | 23.12 | 23.54 | 23.03 | qfq | 783,983 | 18,434,722 | -1.34% |
| 2024-12-27 | 23.78 | 24.09 | 23.64 | 23.86 | 23.35 | qfq | 789,700 | 18,900,823 | 0.38% |
| 2024-12-26 | 23.39 | 23.97 | 23.19 | 23.77 | 23.26 | qfq | 945,000 | 22,433,400 | 2.24% |
| 2024-12-25 | 23.56 | 23.73 | 22.90 | 23.25 | 22.75 | qfq | 963,200 | 22,366,693 | -1.86% |
| 2024-12-24 | 23.38 | 24.08 | 23.23 | 23.69 | 23.18 | qfq | 966,200 | 22,835,681 | 1.63% |
| 2024-12-23 | 24.46 | 24.75 | 23.25 | 23.31 | 22.81 | qfq | 1,686,991 | 40,171,447 | -5.17% |
| 2024-12-20 | 24.44 | 24.91 | 24.15 | 24.58 | 24.05 | qfq | 1,444,446 | 35,595,153 | 1.32% |
| 2024-12-19 | 24.12 | 24.53 | 23.82 | 24.26 | 23.74 | qfq | 1,900,092 | 45,843,044 | -1.10% |
| 2024-12-18 | 25.16 | 25.76 | 24.40 | 24.53 | 24.00 | qfq | 2,801,746 | 69,610,466 | -3.20% |
| 2024-12-17 | 25.00 | 25.35 | 24.41 | 25.34 | 24.80 | qfq | 2,531,850 | 63,093,242 | 0.92% |
| 2024-12-16 | 25.40 | 25.53 | 24.93 | 25.11 | 24.57 | qfq | 1,466,015 | 36,938,925 | -0.87% |
| 2024-12-13 | 26.02 | 26.02 | 25.29 | 25.33 | 24.79 | qfq | 2,259,594 | 57,799,804 | -3.02% |
| 2024-12-12 | 26.60 | 27.55 | 26.00 | 26.12 | 25.56 | qfq | 5,029,405 | 133,235,336 | -3.22% |
| 2024-12-11 | 25.40 | 26.99 | 25.00 | 26.99 | 26.41 | qfq | 4,406,251 | 115,323,359 | 5.84% |
| 2024-12-10 | 26.20 | 26.36 | 25.38 | 25.50 | 24.95 | qfq | 1,959,600 | 50,480,572 | -0.27% |
| 2024-12-09 | 25.30 | 25.60 | 25.10 | 25.57 | 25.02 | qfq | 1,726,438 | 43,906,444 | 1.67% |
| 2024-12-06 | 25.08 | 25.45 | 24.86 | 25.15 | 24.61 | qfq | 1,235,403 | 30,932,516 | -0.20% |
| 2024-12-05 | 24.72 | 25.30 | 24.63 | 25.20 | 24.66 | qfq | 1,498,900 | 37,666,181 | 1.94% |
| 2024-12-04 | 25.04 | 25.29 | 24.63 | 24.72 | 24.19 | qfq | 1,520,400 | 37,913,115 | -1.28% |
| 2024-12-03 | 25.15 | 25.28 | 24.50 | 25.04 | 24.50 | qfq | 1,403,923 | 35,035,020 | -0.48% |
| 2024-12-02 | 24.74 | 25.16 | 24.74 | 25.16 | 24.62 | qfq | 1,383,056 | 34,587,338 | 1.78% |
| 2024-11-29 | 24.34 | 24.88 | 24.19 | 24.72 | 24.19 | qfq | 1,270,003 | 31,310,578 | 1.56% |
| 2024-11-28 | 23.99 | 24.71 | 23.98 | 24.34 | 23.82 | qfq | 1,117,600 | 27,208,641 | 0.87% |
| 2024-11-27 | 23.97 | 24.18 | 23.14 | 24.13 | 23.61 | qfq | 1,050,743 | 24,815,822 | 0.67% |
| 2024-11-26 | 24.28 | 24.40 | 23.88 | 23.97 | 23.45 | qfq | 772,099 | 18,607,822 | -1.60% |
| 2024-11-25 | 23.67 | 24.36 | 23.67 | 24.36 | 23.84 | qfq | 993,899 | 23,920,413 | 2.92% |
| 2024-11-22 | 24.65 | 25.09 | 23.67 | 23.67 | 23.16 | qfq | 1,453,686 | 35,294,465 | -4.86% |
| 2024-11-21 | 24.45 | 25.08 | 24.45 | 24.88 | 24.34 | qfq | 1,315,261 | 32,680,887 | 1.02% |
| 2024-11-20 | 24.24 | 24.70 | 24.08 | 24.63 | 24.10 | qfq | 1,368,724 | 33,537,954 | 1.44% |
| 2024-11-19 | 23.62 | 24.29 | 23.40 | 24.28 | 23.76 | qfq | 1,631,904 | 38,779,465 | 2.15% |
| 2024-11-18 | 24.06 | 24.49 | 23.59 | 23.77 | 23.26 | qfq | 1,328,849 | 32,060,562 | -1.29% |
| 2024-11-15 | 24.36 | 24.84 | 24.00 | 24.08 | 23.56 | qfq | 1,184,736 | 29,011,269 | -1.67% |
| 2024-11-14 | 25.28 | 25.37 | 24.45 | 24.49 | 23.96 | qfq | 1,325,900 | 32,935,208 | -3.09% |
| 2024-11-13 | 24.81 | 25.35 | 24.48 | 25.27 | 24.73 | qfq | 1,584,742 | 39,533,363 | 0.96% |
| 2024-11-12 | 25.40 | 25.60 | 24.80 | 25.03 | 24.49 | qfq | 2,015,310 | 50,832,741 | -1.46% |
| 2024-11-11 | 24.57 | 25.41 | 24.57 | 25.40 | 24.85 | qfq | 1,884,492 | 47,170,948 | 3.17% |
| 2024-11-08 | 24.88 | 25.10 | 24.50 | 24.62 | 24.09 | qfq | 1,921,995 | 47,608,339 | 0.49% |
| 2024-11-07 | 24.06 | 24.55 | 23.95 | 24.50 | 23.97 | qfq | 1,748,200 | 42,619,996 | 1.83% |
| 2024-11-06 | 24.20 | 24.55 | 24.00 | 24.06 | 23.54 | qfq | 2,393,209 | 58,016,870 | -0.62% |
| 2024-11-05 | 23.85 | 24.22 | 23.59 | 24.21 | 23.69 | qfq | 1,726,475 | 41,366,315 | 2.02% |
| 2024-11-04 | 22.98 | 23.78 | 22.98 | 23.73 | 23.22 | qfq | 1,285,596 | 30,287,191 | 3.26% |
| 2024-11-01 | 23.85 | 24.03 | 22.80 | 22.98 | 22.49 | qfq | 1,558,036 | 36,309,986 | -3.08% |
| 2024-10-31 | 23.52 | 23.95 | 23.52 | 23.71 | 23.20 | qfq | 1,191,965 | 28,301,731 | 0.34% |
| 2024-10-30 | 24.08 | 24.20 | 23.28 | 23.63 | 23.12 | qfq | 1,356,399 | 32,172,136 | -1.29% |
| 2024-10-29 | 24.88 | 24.88 | 23.91 | 23.94 | 23.43 | qfq | 1,863,533 | 45,220,823 | -3.27% |
| 2024-10-28 | 24.29 | 25.13 | 24.05 | 24.75 | 24.22 | qfq | 1,938,239 | 47,659,228 | 2.23% |
| 2024-10-25 | 23.74 | 24.23 | 23.51 | 24.21 | 23.69 | qfq | 1,766,617 | 42,453,418 | 1.09% |
| 2024-10-24 | 23.67 | 23.97 | 23.60 | 23.95 | 23.43 | qfq | 1,342,115 | 31,913,236 | 1.18% |
| 2024-10-23 | 23.75 | 23.86 | 23.46 | 23.67 | 23.16 | qfq | 1,416,400 | 33,597,005 | -0.17% |
| 2024-10-22 | 23.33 | 23.80 | 23.33 | 23.71 | 23.20 | qfq | 1,480,990 | 34,916,411 | 1.11% |
| 2024-10-21 | 23.20 | 23.76 | 23.02 | 23.45 | 22.95 | qfq | 1,842,278 | 43,080,827 | 1.16% |
| 2024-10-18 | 22.30 | 23.55 | 22.30 | 23.18 | 22.68 | qfq | 1,588,329 | 36,369,289 | 3.67% |
| 2024-10-17 | 22.59 | 22.86 | 22.35 | 22.36 | 21.88 | qfq | 864,300 | 19,560,617 | -0.36% |
| 2024-10-16 | 22.62 | 22.80 | 22.20 | 22.44 | 21.96 | qfq | 1,081,396 | 24,366,084 | -0.71% |
| 2024-10-15 | 22.79 | 23.41 | 22.55 | 22.60 | 22.11 | qfq | 1,373,002 | 31,570,694 | -1.35% |
| 2024-10-14 | 22.58 | 22.95 | 22.18 | 22.91 | 22.42 | qfq | 1,378,871 | 31,237,965 | 2.60% |
| 2024-10-11 | 23.40 | 23.68 | 22.11 | 22.33 | 21.85 | qfq | 1,421,779 | 32,484,516 | -5.42% |
| 2024-10-10 | 23.70 | 24.60 | 23.49 | 23.61 | 23.10 | qfq | 1,837,617 | 44,081,779 | -0.38% |
| 2024-10-09 | 25.56 | 25.93 | 23.70 | 23.70 | 23.19 | qfq | 3,405,741 | 84,963,201 | -12.22% |
| 2024-10-08 | 28.50 | 28.50 | 24.97 | 27.00 | 26.42 | qfq | 5,567,554 | 147,444,144 | 11.62% |
| 2024-09-30 | 21.90 | 24.38 | 21.40 | 24.19 | 23.67 | qfq | 4,107,313 | 93,777,365 | 14.92% |
| 2024-09-27 | 20.35 | 21.39 | 20.01 | 21.05 | 20.60 | qfq | 2,250,891 | 46,559,215 | 5.99% |
| 2024-09-26 | 19.29 | 19.86 | 19.18 | 19.86 | 19.43 | qfq | 1,328,664 | 26,023,927 | 2.95% |
| 2024-09-25 | 19.56 | 19.96 | 19.27 | 19.29 | 18.88 | qfq | 1,353,300 | 26,541,874 | -0.21% |
| 2024-09-24 | 18.81 | 19.39 | 18.73 | 19.33 | 18.91 | qfq | 806,183 | 15,431,492 | 3.04% |
| 2024-09-23 | 18.60 | 18.84 | 18.35 | 18.76 | 18.36 | qfq | 458,900 | 8,584,306 | 0.86% |
| 2024-09-20 | 18.95 | 18.97 | 18.52 | 18.60 | 18.20 | qfq | 493,500 | 9,202,779 | -1.54% |
| 2024-09-19 | 18.84 | 19.09 | 18.59 | 18.89 | 18.48 | qfq | 510,600 | 9,637,818 | 1.83% |
| 2024-09-18 | 18.61 | 18.84 | 18.24 | 18.55 | 18.15 | qfq | 593,927 | 10,982,751 | -0.27% |
| 2024-09-13 | 19.21 | 19.22 | 18.60 | 18.60 | 18.20 | qfq | 844,888 | 15,888,679 | -2.92% |
| 2024-09-12 | 19.56 | 19.73 | 19.14 | 19.16 | 18.75 | qfq | 578,133 | 11,224,766 | -1.64% |
| 2024-09-11 | 19.55 | 19.72 | 19.38 | 19.48 | 19.06 | qfq | 441,788 | 8,625,682 | -0.51% |
| 2024-09-10 | 19.79 | 19.79 | 19.31 | 19.58 | 19.16 | qfq | 543,500 | 10,599,550 | 0.77% |
| 2024-09-09 | 19.21 | 19.60 | 19.10 | 19.43 | 19.01 | qfq | 521,079 | 10,075,803 | -0.21% |
| 2024-09-06 | 20.11 | 20.14 | 19.46 | 19.47 | 19.05 | qfq | 765,096 | 15,037,791 | -3.13% |
| 2024-09-05 | 20.08 | 20.18 | 19.95 | 20.10 | 19.67 | qfq | 499,996 | 10,033,880 | 0.55% |
| 2024-09-04 | 19.85 | 20.16 | 19.68 | 19.99 | 19.56 | qfq | 533,492 | 10,655,222 | -0.30% |
| 2024-09-03 | 19.94 | 20.26 | 19.81 | 20.05 | 19.62 | qfq | 502,100 | 10,056,741 | 0.55% |
| 2024-09-02 | 20.35 | 20.50 | 19.91 | 19.94 | 19.51 | qfq | 660,296 | 13,351,155 | -1.92% |
| 2024-08-30 | 20.21 | 20.74 | 20.02 | 20.33 | 19.89 | qfq | 1,152,167 | 23,565,440 | 0.69% |
| 2024-08-29 | 19.50 | 20.25 | 19.50 | 20.19 | 19.76 | qfq | 795,500 | 15,918,726 | 2.80% |
| 2024-08-28 | 19.15 | 19.98 | 19.13 | 19.64 | 19.22 | qfq | 578,600 | 11,365,132 | 0.98% |
| 2024-08-27 | 19.92 | 20.01 | 19.41 | 19.45 | 19.03 | qfq | 542,400 | 10,630,531 | -2.36% |
| 2024-08-26 | 19.58 | 20.00 | 19.52 | 19.92 | 19.49 | qfq | 590,350 | 11,714,661 | 2.00% |
| 2024-08-23 | 19.79 | 19.90 | 19.29 | 19.53 | 19.11 | qfq | 736,334 | 14,404,683 | -1.21% |
| 2024-08-22 | 20.53 | 20.76 | 19.71 | 19.77 | 19.34 | qfq | 995,600 | 20,056,400 | -3.42% |
| 2024-08-21 | 20.27 | 20.57 | 20.20 | 20.47 | 20.03 | qfq | 566,403 | 11,568,088 | 0.59% |
| 2024-08-20 | 20.78 | 20.88 | 20.22 | 20.35 | 19.91 | qfq | 813,796 | 16,671,912 | -2.16% |
| 2024-08-19 | 21.50 | 21.55 | 20.77 | 20.80 | 20.35 | qfq | 725,965 | 15,263,919 | -2.67% |
| 2024-08-16 | 21.36 | 21.74 | 21.25 | 21.37 | 20.91 | qfq | 716,400 | 15,401,995 | -0.05% |
| 2024-08-15 | 21.20 | 21.38 | 20.72 | 21.38 | 20.92 | qfq | 932,300 | 19,720,423 | 1.47% |
| 2024-08-14 | 21.19 | 21.27 | 21.06 | 21.07 | 20.62 | qfq | 518,002 | 10,948,558 | -0.14% |
| 2024-08-13 | 20.98 | 21.25 | 20.88 | 21.10 | 20.65 | qfq | 601,496 | 12,672,604 | 0.52% |
| 2024-08-12 | 21.21 | 21.28 | 20.88 | 20.99 | 20.54 | qfq | 589,431 | 12,380,438 | -1.04% |
| 2024-08-09 | 21.13 | 21.48 | 21.13 | 21.21 | 20.75 | qfq | 585,126 | 12,460,293 | 0.33% |
| 2024-08-08 | 21.43 | 21.48 | 20.85 | 21.14 | 20.69 | qfq | 873,422 | 18,430,448 | -1.67% |
| 2024-08-07 | 21.39 | 21.73 | 21.37 | 21.50 | 21.04 | qfq | 739,851 | 15,962,378 | 0.47% |
| 2024-08-06 | 21.39 | 21.68 | 21.08 | 21.40 | 20.94 | qfq | 918,292 | 19,570,330 | 1.52% |
| 2024-08-05 | 22.06 | 22.26 | 21.07 | 21.08 | 20.63 | qfq | 1,232,637 | 26,639,454 | -4.44% |
| 2024-08-02 | 22.37 | 22.69 | 22.01 | 22.06 | 21.59 | qfq | 1,017,937 | 22,725,817 | -2.26% |
| 2024-08-01 | 22.42 | 22.78 | 22.40 | 22.57 | 22.08 | qfq | 1,029,750 | 23,257,552 | 0.13% |
| 2024-07-31 | 22.30 | 22.63 | 21.83 | 22.54 | 22.06 | qfq | 1,328,469 | 29,682,135 | 2.97% |
| 2024-07-30 | 21.86 | 22.13 | 21.60 | 21.89 | 21.42 | qfq | 777,550 | 16,995,262 | -0.09% |
| 2024-07-29 | 22.70 | 22.70 | 21.80 | 21.91 | 21.44 | qfq | 1,160,900 | 25,592,383 | -1.84% |
| 2024-07-26 | 21.74 | 22.47 | 21.74 | 22.32 | 21.84 | qfq | 1,199,200 | 26,657,010 | 2.86% |
| 2024-07-25 | 21.65 | 21.98 | 21.32 | 21.70 | 21.23 | qfq | 1,212,946 | 26,292,537 | -0.23% |
| 2024-07-24 | 22.45 | 22.49 | 21.51 | 21.75 | 21.28 | qfq | 2,942,714 | 64,362,686 | -5.72% |
| 2024-07-23 | 23.75 | 24.10 | 23.02 | 23.07 | 22.57 | qfq | 1,535,336 | 36,349,268 | -3.67% |
| 2024-07-22 | 24.15 | 24.38 | 23.53 | 23.95 | 23.43 | qfq | 1,218,581 | 29,075,738 | -0.75% |
| 2024-07-19 | 23.79 | 24.44 | 23.78 | 24.13 | 23.61 | qfq | 1,576,350 | 38,138,784 | 1.69% |
| 2024-07-18 | 24.14 | 24.14 | 23.14 | 23.73 | 23.22 | qfq | 2,084,052 | 49,232,425 | -2.71% |
| 2024-07-17 | 25.22 | 25.43 | 24.30 | 24.39 | 23.87 | qfq | 2,575,630 | 63,880,462 | -5.17% |
| 2024-07-16 | 24.75 | 25.73 | 24.50 | 25.72 | 25.17 | qfq | 2,919,029 | 73,931,507 | 3.29% |
| 2024-07-15 | 25.32 | 25.37 | 24.67 | 24.90 | 24.36 | qfq | 1,571,546 | 39,151,313 | -1.78% |
| 2024-07-12 | 24.80 | 25.45 | 24.80 | 25.35 | 24.80 | qfq | 2,513,772 | 63,433,122 | 1.36% |
| 2024-07-11 | 24.66 | 25.38 | 24.51 | 25.01 | 24.47 | qfq | 2,637,314 | 65,888,456 | 3.05% |
| 2024-07-10 | 23.72 | 25.07 | 23.62 | 24.27 | 23.75 | qfq | 2,510,732 | 61,539,804 | 1.63% |
| 2024-07-09 | 22.95 | 23.97 | 22.90 | 23.88 | 23.37 | qfq | 2,401,537 | 56,540,208 | 3.42% |
| 2024-07-08 | 24.23 | 24.45 | 22.90 | 23.09 | 22.59 | qfq | 2,253,432 | 52,968,356 | -5.72% |
| 2024-07-05 | 25.19 | 25.24 | 23.80 | 24.49 | 23.96 | qfq | 3,174,471 | 77,287,660 | -4.82% |
| 2024-07-04 | 24.95 | 26.10 | 24.80 | 25.73 | 25.18 | qfq | 3,703,232 | 94,347,825 | 2.92% |
| 2024-07-03 | 25.68 | 26.60 | 24.71 | 25.00 | 24.46 | qfq | 3,229,651 | 82,836,758 | -3.40% |
| 2024-07-02 | 26.51 | 26.70 | 25.81 | 25.88 | 25.32 | qfq | 4,359,431 | 114,007,797 | -4.50% |
| 2024-07-01 | 25.80 | 27.30 | 25.25 | 27.10 | 26.52 | qfq | 6,399,071 | 168,412,421 | 4.03% |
| 2024-06-28 | 24.70 | 26.14 | 24.70 | 26.05 | 25.49 | qfq | 5,422,908 | 139,422,824 | 2.76% |
| 2024-06-27 | 25.80 | 25.94 | 25.10 | 25.35 | 24.80 | qfq | 4,740,368 | 120,826,308 | -2.91% |
| 2024-06-26 | 24.56 | 26.18 | 24.33 | 26.11 | 25.55 | qfq | 7,183,802 | 182,889,707 | 1.95% |
| 2024-06-25 | 22.52 | 27.50 | 22.51 | 25.61 | 25.06 | qfq | 8,278,596 | 213,973,388 | 11.74% |
| 2024-06-24 | 24.20 | 24.25 | 22.87 | 22.92 | 22.43 | qfq | 2,152,323 | 50,700,924 | -7.13% |
| 2024-06-21 | 24.43 | 24.79 | 23.70 | 24.68 | 24.15 | qfq | 3,060,693 | 74,293,320 | -1.87% |
| 2024-06-20 | 23.80 | 25.97 | 23.38 | 25.15 | 24.61 | qfq | 4,087,248 | 101,325,657 | 4.97% |
| 2024-06-19 | 23.71 | 24.48 | 23.71 | 23.96 | 23.44 | qfq | 1,718,734 | 41,390,895 | 1.10% |
| 2024-06-18 | 22.80 | 23.70 | 22.80 | 23.70 | 23.19 | qfq | 1,320,450 | 30,863,254 | 3.95% |
| 2024-06-17 | 22.98 | 23.18 | 22.75 | 22.80 | 22.31 | qfq | 766,015 | 17,586,063 | -0.78% |
| 2024-06-14 | 23.60 | 23.60 | 22.83 | 22.98 | 22.49 | qfq | 863,896 | 19,903,559 | -1.92% |
| 2024-06-13 | 23.54 | 23.87 | 23.22 | 23.43 | 22.93 | qfq | 1,226,080 | 28,967,497 | -0.38% |
| 2024-06-12 | 23.05 | 23.62 | 22.51 | 23.52 | 23.01 | qfq | 1,069,254 | 25,006,015 | 1.99% |
| 2024-06-11 | 22.99 | 23.17 | 21.91 | 23.06 | 22.56 | qfq | 1,068,435 | 24,055,210 | 1.81% |
| 2024-06-07 | 22.15 | 23.13 | 22.09 | 22.65 | 22.16 | qfq | 1,449,166 | 32,763,168 | 2.95% |
| 2024-06-06 | 23.48 | 23.53 | 21.85 | 22.00 | 21.28 | qfq | 1,391,571 | 31,391,403 | -5.25% |
| 2024-06-05 | 23.60 | 23.95 | 23.20 | 23.22 | 22.46 | qfq | 1,153,991 | 27,219,535 | -1.69% |
| 2024-06-04 | 24.45 | 24.45 | 23.39 | 23.62 | 22.85 | qfq | 1,722,804 | 40,822,142 | -4.22% |
| 2024-06-03 | 25.22 | 25.50 | 24.36 | 24.66 | 23.86 | qfq | 2,150,518 | 53,494,325 | -3.10% |
| 2024-05-31 | 24.97 | 26.51 | 24.94 | 25.45 | 24.62 | qfq | 2,807,464 | 72,062,580 | 1.27% |
| 2024-05-30 | 26.00 | 26.35 | 25.04 | 25.13 | 24.31 | qfq | 3,140,456 | 80,773,104 | -5.56% |
| 2024-05-29 | 25.01 | 26.77 | 24.80 | 26.61 | 25.74 | qfq | 4,558,472 | 118,256,196 | 4.56% |
| 2024-05-28 | 24.67 | 25.57 | 24.35 | 25.45 | 24.62 | qfq | 2,828,369 | 70,589,129 | 1.43% |
| 2024-05-27 | 24.35 | 25.60 | 24.25 | 25.09 | 24.27 | qfq | 2,862,228 | 71,168,004 | 2.03% |
| 2024-05-24 | 23.80 | 24.62 | 23.41 | 24.59 | 23.79 | qfq | 2,104,387 | 50,777,478 | 3.93% |
| 2024-05-23 | 23.74 | 23.95 | 23.44 | 23.66 | 22.89 | qfq | 1,106,765 | 26,222,824 | -0.38% |
| 2024-05-22 | 23.39 | 23.83 | 23.33 | 23.75 | 22.98 | qfq | 984,521 | 23,280,323 | 0.98% |
| 2024-05-21 | 23.75 | 23.78 | 23.23 | 23.52 | 22.75 | qfq | 1,031,007 | 24,181,521 | -0.63% |
| 2024-05-20 | 23.98 | 24.07 | 23.55 | 23.67 | 22.90 | qfq | 1,053,684 | 25,052,713 | -1.21% |
| 2024-05-17 | 23.98 | 23.98 | 23.62 | 23.96 | 23.18 | qfq | 939,016 | 22,367,441 | 1.18% |
| 2024-05-16 | 23.90 | 23.96 | 23.55 | 23.68 | 22.91 | qfq | 1,014,803 | 24,099,463 | 1.24% |
| 2024-05-15 | 23.84 | 23.98 | 23.34 | 23.39 | 22.63 | qfq | 1,025,059 | 24,214,484 | -2.13% |
| 2024-05-14 | 23.79 | 24.07 | 23.74 | 23.90 | 23.12 | qfq | 858,759 | 20,535,374 | 1.06% |
| 2024-05-13 | 24.22 | 24.23 | 23.58 | 23.65 | 22.88 | qfq | 911,949 | 21,669,810 | -3.07% |
| 2024-05-10 | 24.81 | 25.14 | 24.37 | 24.40 | 23.60 | qfq | 920,225 | 22,602,624 | -2.20% |
| 2024-05-09 | 24.80 | 25.16 | 24.60 | 24.95 | 24.14 | qfq | 1,059,149 | 26,428,082 | 1.63% |
| 2024-05-08 | 25.10 | 25.28 | 24.45 | 24.55 | 23.75 | qfq | 1,484,196 | 36,803,371 | -2.62% |
| 2024-05-07 | 24.93 | 25.28 | 24.61 | 25.21 | 24.39 | qfq | 1,243,096 | 31,224,774 | 1.41% |
| 2024-05-06 | 24.76 | 25.40 | 24.76 | 24.86 | 24.05 | qfq | 1,450,457 | 36,250,214 | 1.14% |
| 2024-04-30 | 24.09 | 24.66 | 24.09 | 24.58 | 23.78 | qfq | 1,695,032 | 41,351,580 | 1.36% |
| 2024-04-29 | 23.60 | 24.32 | 23.60 | 24.25 | 23.46 | qfq | 1,683,491 | 40,510,466 | 2.49% |
| 2024-04-26 | 23.60 | 23.90 | 23.26 | 23.66 | 22.89 | qfq | 1,697,702 | 40,165,997 | 0.25% |
| 2024-04-25 | 22.77 | 23.93 | 22.77 | 23.60 | 22.83 | qfq | 2,152,291 | 50,316,914 | 1.46% |
| 2024-04-24 | 21.94 | 23.26 | 21.94 | 23.26 | 22.50 | qfq | 1,480,100 | 33,664,517 | 6.11% |
| 2024-04-23 | 21.48 | 22.16 | 21.34 | 21.92 | 21.20 | qfq | 978,482 | 21,353,087 | 2.67% |
| 2024-04-22 | 21.50 | 21.75 | 20.61 | 21.35 | 20.65 | qfq | 872,631 | 18,535,798 | -1.07% |
| 2024-04-19 | 22.01 | 22.26 | 21.42 | 21.58 | 20.88 | qfq | 1,126,834 | 24,474,932 | -2.31% |
| 2024-04-18 | 22.40 | 22.63 | 21.83 | 22.09 | 21.37 | qfq | 1,620,021 | 36,035,561 | -1.12% |
| 2024-04-17 | 20.90 | 22.47 | 20.75 | 22.34 | 21.61 | qfq | 2,122,500 | 46,754,923 | 8.71% |
| 2024-04-16 | 22.62 | 23.96 | 20.28 | 20.55 | 19.88 | qfq | 2,944,054 | 63,657,600 | -17.87% |
| 2024-04-15 | 25.55 | 26.90 | 24.55 | 25.02 | 24.20 | qfq | 3,007,476 | 77,720,583 | 0.64% |
| 2024-04-12 | 24.55 | 25.38 | 24.46 | 24.86 | 24.05 | qfq | 1,542,516 | 38,623,690 | 1.26% |
| 2024-04-11 | 24.20 | 24.92 | 24.18 | 24.55 | 23.75 | qfq | 1,185,755 | 29,201,588 | 0.66% |
| 2024-04-10 | 25.15 | 25.25 | 24.11 | 24.39 | 23.59 | qfq | 1,477,935 | 36,292,367 | -3.41% |
| 2024-04-09 | 24.64 | 25.40 | 24.64 | 25.25 | 24.43 | qfq | 1,421,592 | 35,551,183 | 2.60% |
| 2024-04-08 | 26.00 | 26.39 | 24.55 | 24.61 | 23.81 | qfq | 2,773,150 | 69,991,495 | -6.78% |
| 2024-04-03 | 27.31 | 27.60 | 26.20 | 26.40 | 25.54 | qfq | 3,681,855 | 98,101,033 | -6.28% |
| 2024-04-02 | 26.81 | 28.50 | 26.70 | 28.17 | 27.25 | qfq | 5,711,157 | 158,449,564 | 5.39% |
| 2024-04-01 | 25.20 | 28.25 | 24.90 | 26.73 | 25.86 | qfq | 3,792,172 | 100,785,680 | 6.92% |
| 2024-03-29 | 24.81 | 25.20 | 24.42 | 25.00 | 24.18 | qfq | 1,098,400 | 27,243,508 | 2.04% |
| 2024-03-28 | 23.87 | 24.96 | 23.87 | 24.50 | 23.70 | qfq | 1,157,142 | 28,384,173 | 2.64% |
| 2024-03-27 | 25.10 | 25.11 | 23.86 | 23.87 | 23.09 | qfq | 1,108,387 | 26,945,510 | -4.60% |
| 2024-03-26 | 24.46 | 25.16 | 24.21 | 25.02 | 24.20 | qfq | 1,360,233 | 33,599,790 | 2.63% |
| 2024-03-25 | 24.96 | 25.33 | 24.37 | 24.38 | 23.58 | qfq | 1,228,041 | 30,489,668 | -3.48% |
| 2024-03-22 | 26.04 | 26.04 | 25.10 | 25.26 | 24.44 | qfq | 1,538,479 | 39,155,296 | -3.11% |
| 2024-03-21 | 26.02 | 26.26 | 25.40 | 26.07 | 25.22 | qfq | 1,758,314 | 45,517,296 | 0.35% |
| 2024-03-20 | 26.00 | 26.25 | 25.62 | 25.98 | 25.13 | qfq | 1,343,081 | 34,782,232 | 0.70% |
| 2024-03-19 | 25.52 | 26.08 | 25.33 | 25.80 | 24.96 | qfq | 1,857,133 | 47,770,040 | 1.10% |
| 2024-03-18 | 25.30 | 25.68 | 25.20 | 25.52 | 24.69 | qfq | 1,599,965 | 40,715,996 | 2.04% |
| 2024-03-15 | 24.53 | 25.03 | 24.40 | 25.01 | 24.19 | qfq | 1,617,457 | 40,187,815 | 1.54% |
| 2024-03-14 | 24.65 | 25.03 | 24.00 | 24.63 | 23.83 | qfq | 1,595,235 | 39,222,419 | -0.53% |
| 2024-03-13 | 24.88 | 25.04 | 24.61 | 24.76 | 23.95 | qfq | 1,439,778 | 35,710,121 | -0.52% |
| 2024-03-12 | 24.28 | 24.98 | 24.13 | 24.89 | 24.08 | qfq | 2,038,221 | 50,188,549 | 2.51% |
| 2024-03-11 | 23.87 | 24.29 | 23.54 | 24.28 | 23.49 | qfq | 1,372,120 | 32,868,451 | 1.93% |
| 2024-03-08 | 23.92 | 24.16 | 23.37 | 23.82 | 23.04 | qfq | 1,482,782 | 35,145,331 | -1.00% |
| 2024-03-07 | 24.30 | 24.94 | 23.88 | 24.06 | 23.28 | qfq | 2,525,720 | 61,705,902 | -2.47% |
| 2024-03-06 | 23.69 | 25.49 | 23.69 | 24.67 | 23.87 | qfq | 3,518,314 | 86,680,056 | 6.24% |
| 2024-03-05 | 23.74 | 23.99 | 23.09 | 23.22 | 22.46 | qfq | 1,921,566 | 44,936,700 | -3.41% |
| 2024-03-04 | 24.44 | 24.78 | 23.33 | 24.04 | 23.26 | qfq | 2,279,218 | 54,663,290 | -2.99% |
| 2024-03-01 | 25.82 | 26.42 | 24.26 | 24.78 | 23.97 | qfq | 3,518,793 | 88,130,854 | -1.63% |
| 2024-02-29 | 22.20 | 25.28 | 22.08 | 25.19 | 24.37 | qfq | 3,651,050 | 88,137,714 | 10.73% |
| 2024-02-28 | 25.39 | 26.65 | 22.56 | 22.75 | 22.01 | qfq | 3,946,178 | 97,988,992 | -9.97% |
| 2024-02-27 | 23.37 | 25.48 | 23.13 | 25.27 | 24.45 | qfq | 3,081,986 | 76,040,428 | 7.76% |
| 2024-02-26 | 23.22 | 24.40 | 22.90 | 23.45 | 22.68 | qfq | 2,628,994 | 61,789,985 | 2.18% |
| 2024-02-23 | 21.98 | 23.08 | 21.73 | 22.95 | 22.20 | qfq | 2,503,373 | 56,048,136 | 4.75% |
| 2024-02-22 | 21.10 | 22.00 | 21.10 | 21.91 | 21.20 | qfq | 1,978,645 | 42,715,999 | 3.74% |
| 2024-02-21 | 20.66 | 21.97 | 20.40 | 21.12 | 20.43 | qfq | 2,480,346 | 53,317,829 | 1.10% |
| 2024-02-20 | 20.30 | 21.27 | 19.89 | 20.89 | 20.21 | qfq | 2,069,360 | 42,919,416 | 3.16% |
| 2024-02-19 | 19.87 | 20.52 | 19.80 | 20.25 | 19.59 | qfq | 1,998,799 | 40,279,241 | 3.42% |
| 2024-02-08 | 17.68 | 19.85 | 17.40 | 19.58 | 18.94 | qfq | 2,246,920 | 41,959,284 | 11.25% |
| 2024-02-07 | 18.82 | 19.00 | 17.12 | 17.60 | 17.03 | qfq | 2,302,185 | 41,564,464 | -6.28% |
| 2024-02-06 | 18.00 | 19.25 | 16.67 | 18.78 | 18.17 | qfq | 2,122,319 | 38,129,246 | 1.51% |
| 2024-02-05 | 20.54 | 20.80 | 17.82 | 18.50 | 17.90 | qfq | 1,990,784 | 37,838,165 | -11.99% |
| 2024-02-02 | 22.75 | 23.20 | 20.18 | 21.02 | 20.33 | qfq | 1,522,007 | 32,588,974 | -7.28% |
| 2024-02-01 | 22.89 | 23.18 | 22.13 | 22.67 | 21.93 | qfq | 822,426 | 18,640,549 | -1.00% |
| 2024-01-31 | 23.91 | 24.48 | 22.89 | 22.90 | 22.15 | qfq | 1,076,870 | 25,317,178 | -5.95% |
| 2024-01-30 | 25.26 | 25.43 | 24.23 | 24.35 | 23.56 | qfq | 982,828 | 24,379,413 | -4.02% |
| 2024-01-29 | 26.42 | 26.77 | 25.37 | 25.37 | 24.54 | qfq | 764,179 | 19,829,939 | -2.46% |
| 2024-01-26 | 26.53 | 26.97 | 26.01 | 26.01 | 25.16 | qfq | 705,079 | 18,656,105 | -1.96% |
| 2024-01-25 | 25.76 | 26.65 | 25.50 | 26.53 | 25.66 | qfq | 993,409 | 25,955,077 | 3.03% |
| 2024-01-24 | 25.60 | 25.94 | 24.69 | 25.75 | 24.91 | qfq | 962,406 | 24,477,058 | 1.14% |
| 2024-01-23 | 25.60 | 25.87 | 25.00 | 25.46 | 24.63 | qfq | 1,051,915 | 26,634,051 | -0.12% |
| 2024-01-22 | 27.12 | 27.30 | 25.19 | 25.49 | 24.66 | qfq | 1,101,986 | 28,905,410 | -6.01% |
| 2024-01-19 | 27.67 | 27.86 | 27.12 | 27.12 | 26.24 | qfq | 751,330 | 20,595,961 | -1.20% |
| 2024-01-18 | 27.97 | 28.01 | 26.88 | 27.45 | 26.55 | qfq | 1,092,088 | 29,924,664 | -1.96% |
| 2024-01-17 | 28.81 | 28.82 | 27.99 | 28.00 | 27.09 | qfq | 812,210 | 23,090,783 | -2.85% |
| 2024-01-16 | 28.86 | 29.21 | 28.34 | 28.82 | 27.88 | qfq | 1,004,781 | 28,906,735 | 0.07% |
| 2024-01-15 | 29.25 | 29.50 | 28.60 | 28.80 | 27.86 | qfq | 913,706 | 26,343,754 | -1.47% |
| 2024-01-12 | 29.60 | 30.16 | 29.23 | 29.23 | 28.28 | qfq | 1,080,848 | 32,064,289 | -0.95% |
| 2024-01-11 | 29.20 | 29.60 | 28.75 | 29.51 | 28.55 | qfq | 980,989 | 28,699,294 | 2.11% |
| 2024-01-10 | 29.15 | 29.38 | 28.70 | 28.90 | 27.96 | qfq | 727,379 | 21,094,281 | -0.86% |
| 2024-01-09 | 28.97 | 29.56 | 28.90 | 29.15 | 28.20 | qfq | 753,014 | 22,049,847 | 0.80% |
| 2024-01-08 | 29.70 | 29.74 | 28.83 | 28.92 | 27.98 | qfq | 857,696 | 25,134,783 | -2.63% |
| 2024-01-05 | 29.87 | 30.28 | 29.58 | 29.70 | 28.73 | qfq | 852,595 | 25,516,425 | -0.67% |
| 2024-01-04 | 29.75 | 30.12 | 29.54 | 29.90 | 28.92 | qfq | 629,058 | 18,773,964 | 0.37% |
| 2024-01-03 | 30.50 | 30.50 | 29.62 | 29.79 | 28.82 | qfq | 820,531 | 24,573,186 | -2.26% |
| 2024-01-02 | 30.58 | 30.93 | 30.47 | 30.48 | 29.49 | qfq | 1,059,146 | 32,534,259 | 0.16% |
| 2023-12-29 | 30.31 | 30.80 | 30.21 | 30.43 | 29.44 | qfq | 871,228 | 26,588,192 | 0.40% |
| 2023-12-28 | 29.30 | 30.48 | 29.06 | 30.31 | 29.32 | qfq | 1,449,466 | 43,525,328 | 2.75% |
| 2023-12-27 | 29.33 | 29.50 | 28.80 | 29.50 | 28.54 | qfq | 1,611,137 | 46,904,200 | 1.13% |
| 2023-12-26 | 29.80 | 29.90 | 29.03 | 29.17 | 28.22 | qfq | 1,127,418 | 33,115,017 | -2.11% |
| 2023-12-25 | 30.00 | 30.37 | 29.55 | 29.80 | 28.83 | qfq | 1,134,846 | 33,836,912 | -0.67% |
| 2023-12-22 | 30.60 | 30.78 | 30.00 | 30.00 | 29.02 | qfq | 1,350,698 | 41,080,628 | -2.28% |
| 2023-12-21 | 30.38 | 30.87 | 29.90 | 30.70 | 29.70 | qfq | 1,278,488 | 38,875,886 | 0.07% |
| 2023-12-20 | 30.79 | 31.32 | 30.61 | 30.68 | 29.68 | qfq | 1,141,680 | 35,422,417 | -0.23% |
| 2023-12-19 | 30.88 | 30.95 | 30.50 | 30.75 | 29.75 | qfq | 683,790 | 20,993,648 | 0.42% |
| 2023-12-18 | 30.82 | 31.04 | 30.61 | 30.62 | 29.62 | qfq | 577,096 | 17,760,555 | -0.71% |
| 2023-12-15 | 31.25 | 31.43 | 30.81 | 30.84 | 29.83 | qfq | 1,066,632 | 33,064,767 | -1.22% |
| 2023-12-14 | 31.89 | 32.00 | 31.20 | 31.22 | 30.20 | qfq | 1,133,200 | 35,676,790 | -1.64% |
| 2023-12-13 | 32.00 | 32.44 | 31.61 | 31.74 | 30.70 | qfq | 1,059,776 | 33,892,321 | -0.91% |
| 2023-12-12 | 32.00 | 32.28 | 31.83 | 32.03 | 30.99 | qfq | 948,200 | 30,339,829 | -0.12% |
| 2023-12-11 | 31.68 | 32.08 | 31.20 | 32.07 | 31.02 | qfq | 1,101,419 | 35,038,202 | 1.33% |
| 2023-12-08 | 31.92 | 32.19 | 31.55 | 31.65 | 30.62 | qfq | 1,215,249 | 38,618,825 | -0.75% |
| 2023-12-07 | 32.71 | 32.97 | 31.82 | 31.89 | 30.85 | qfq | 1,731,200 | 55,472,723 | -2.51% |
| 2023-12-06 | 32.49 | 33.33 | 32.49 | 32.71 | 31.64 | qfq | 1,436,684 | 47,412,235 | 0.52% |
| 2023-12-05 | 33.48 | 33.48 | 32.53 | 32.54 | 31.48 | qfq | 1,315,731 | 43,189,167 | -2.19% |
| 2023-12-04 | 33.62 | 33.72 | 33.17 | 33.27 | 32.18 | qfq | 1,414,800 | 47,139,841 | -0.83% |
| 2023-12-01 | 33.79 | 33.88 | 32.88 | 33.55 | 32.46 | qfq | 1,778,947 | 59,221,498 | -0.68% |
| 2023-11-30 | 35.24 | 35.62 | 33.41 | 33.78 | 32.68 | qfq | 2,487,377 | 84,951,198 | -4.12% |
| 2023-11-29 | 35.81 | 36.13 | 34.93 | 35.23 | 34.08 | qfq | 2,026,633 | 71,884,545 | -1.54% |
| 2023-11-28 | 34.07 | 35.90 | 33.93 | 35.78 | 34.61 | qfq | 3,129,084 | 110,422,032 | 5.30% |
| 2023-11-27 | 33.81 | 34.30 | 33.66 | 33.98 | 32.87 | qfq | 869,600 | 29,552,932 | 0.77% |
| 2023-11-24 | 35.00 | 35.29 | 33.64 | 33.72 | 32.62 | qfq | 1,643,447 | 56,129,537 | -4.20% |
| 2023-11-23 | 34.10 | 35.36 | 34.01 | 35.20 | 34.05 | qfq | 1,698,164 | 59,206,273 | 3.23% |
| 2023-11-22 | 34.75 | 34.94 | 34.04 | 34.10 | 32.99 | qfq | 1,283,200 | 44,065,108 | -2.24% |
| 2023-11-21 | 35.18 | 35.65 | 34.68 | 34.88 | 33.74 | qfq | 1,087,100 | 38,049,871 | -1.41% |
| 2023-11-20 | 35.43 | 35.61 | 34.90 | 35.38 | 34.23 | qfq | 877,220 | 30,935,053 | 0.17% |
| 2023-11-17 | 34.51 | 35.43 | 34.45 | 35.32 | 34.17 | qfq | 1,108,031 | 38,949,225 | 1.35% |
| 2023-11-16 | 35.55 | 35.65 | 34.75 | 34.85 | 33.71 | qfq | 1,156,792 | 40,607,639 | -1.97% |
| 2023-11-15 | 35.03 | 35.58 | 34.68 | 35.55 | 34.39 | qfq | 1,601,517 | 56,437,756 | 2.04% |
| 2023-11-14 | 34.58 | 34.87 | 34.39 | 34.84 | 33.70 | qfq | 1,114,249 | 38,613,958 | 1.07% |
| 2023-11-13 | 34.30 | 34.58 | 34.05 | 34.47 | 33.35 | qfq | 860,320 | 29,592,293 | 1.44% |
| 2023-11-10 | 34.40 | 34.40 | 33.91 | 33.98 | 32.87 | qfq | 900,500 | 30,678,222 | -1.08% |
| 2023-11-09 | 34.66 | 35.04 | 34.20 | 34.35 | 33.23 | qfq | 1,257,457 | 43,448,996 | -1.24% |
| 2023-11-08 | 35.06 | 35.16 | 34.59 | 34.78 | 33.65 | qfq | 1,376,717 | 47,944,027 | -0.83% |
| 2023-11-07 | 34.90 | 35.37 | 34.71 | 35.07 | 33.93 | qfq | 1,163,615 | 40,814,740 | -0.03% |
| 2023-11-06 | 34.35 | 35.20 | 34.34 | 35.08 | 33.94 | qfq | 1,363,537 | 47,368,411 | 2.42% |
| 2023-11-03 | 33.93 | 34.60 | 33.65 | 34.25 | 33.13 | qfq | 1,221,890 | 41,900,601 | 1.93% |
| 2023-11-02 | 33.97 | 34.45 | 33.51 | 33.60 | 32.50 | qfq | 1,065,194 | 36,100,003 | -1.26% |
| 2023-11-01 | 33.73 | 34.49 | 33.73 | 34.03 | 32.92 | qfq | 879,708 | 30,107,116 | -0.50% |
| 2023-10-31 | 34.50 | 34.80 | 33.92 | 34.20 | 33.08 | qfq | 1,093,364 | 37,398,065 | -1.01% |
| 2023-10-30 | 34.87 | 34.92 | 33.99 | 34.55 | 33.42 | qfq | 1,386,087 | 47,649,172 | -0.92% |
| 2023-10-27 | 34.47 | 35.98 | 34.47 | 34.87 | 33.73 | qfq | 1,632,478 | 57,491,520 | -0.06% |
| 2023-10-26 | 33.74 | 34.99 | 33.36 | 34.89 | 33.75 | qfq | 1,532,800 | 52,710,759 | 2.74% |
| 2023-10-25 | 33.37 | 34.33 | 33.00 | 33.96 | 32.85 | qfq | 1,088,584 | 36,815,078 | 2.20% |
| 2023-10-24 | 32.10 | 33.33 | 31.90 | 33.23 | 32.15 | qfq | 1,453,500 | 47,815,594 | 3.65% |
| 2023-10-23 | 34.18 | 34.18 | 31.50 | 32.06 | 31.01 | qfq | 1,657,100 | 53,703,487 | -6.12% |
| 2023-10-20 | 34.08 | 35.63 | 33.80 | 34.15 | 33.04 | qfq | 1,824,811 | 63,273,495 | 0.53% |
| 2023-10-19 | 34.18 | 34.66 | 33.77 | 33.97 | 32.86 | qfq | 1,067,033 | 36,475,175 | -1.25% |
| 2023-10-18 | 35.15 | 35.15 | 34.04 | 34.40 | 33.28 | qfq | 1,237,589 | 42,649,314 | -1.97% |
| 2023-10-17 | 36.50 | 36.55 | 34.68 | 35.09 | 33.95 | qfq | 1,855,560 | 65,319,795 | -3.70% |
| 2023-10-16 | 36.39 | 37.12 | 36.11 | 36.44 | 35.25 | qfq | 1,337,700 | 49,029,874 | -0.03% |
| 2023-10-13 | 36.40 | 37.50 | 36.31 | 36.45 | 35.26 | qfq | 1,416,231 | 51,998,626 | -0.36% |
| 2023-10-12 | 37.15 | 37.15 | 36.40 | 36.58 | 35.39 | qfq | 1,277,700 | 46,882,949 | -0.71% |
| 2023-10-11 | 36.90 | 37.27 | 36.44 | 36.84 | 35.64 | qfq | 1,213,393 | 44,716,177 | -0.16% |
| 2023-10-10 | 37.16 | 37.53 | 36.65 | 36.90 | 35.70 | qfq | 1,653,284 | 61,099,931 | -0.43% |
| 2023-10-09 | 35.90 | 37.46 | 35.90 | 37.06 | 35.85 | qfq | 2,404,637 | 88,948,601 | 3.09% |
| 2023-09-28 | 35.02 | 36.50 | 35.00 | 35.95 | 34.78 | qfq | 2,181,108 | 78,657,150 | 2.68% |
| 2023-09-27 | 35.12 | 35.53 | 34.82 | 35.01 | 33.87 | qfq | 1,284,265 | 45,094,735 | -0.85% |
| 2023-09-26 | 35.98 | 36.00 | 35.29 | 35.31 | 34.16 | qfq | 1,074,668 | 38,267,017 | -1.12% |
| 2023-09-25 | 36.07 | 36.57 | 35.69 | 35.71 | 34.54 | qfq | 1,195,010 | 43,090,985 | -1.11% |
| 2023-09-22 | 35.39 | 36.45 | 35.32 | 36.11 | 34.93 | qfq | 1,525,215 | 54,891,594 | 2.06% |
| 2023-09-21 | 35.32 | 35.79 | 34.93 | 35.38 | 34.23 | qfq | 1,203,304 | 42,430,879 | -0.03% |
| 2023-09-20 | 35.58 | 36.50 | 35.39 | 35.39 | 34.24 | qfq | 1,034,500 | 37,175,153 | -1.42% |
| 2023-09-19 | 36.51 | 36.60 | 35.68 | 35.90 | 34.73 | qfq | 1,473,746 | 53,004,891 | -1.99% |
| 2023-09-18 | 34.51 | 37.25 | 34.51 | 36.63 | 35.43 | qfq | 2,601,444 | 95,029,096 | 4.09% |
| 2023-09-15 | 35.73 | 35.73 | 34.68 | 35.19 | 34.04 | qfq | 932,346 | 32,723,440 | 0.11% |
| 2023-09-14 | 36.22 | 36.27 | 34.92 | 35.15 | 34.00 | qfq | 1,566,877 | 55,468,198 | -3.62% |
| 2023-09-13 | 37.56 | 37.58 | 35.80 | 36.47 | 35.28 | qfq | 2,388,110 | 87,440,171 | -4.20% |
| 2023-09-12 | 36.90 | 38.30 | 36.90 | 38.07 | 36.83 | qfq | 3,402,183 | 128,399,386 | 2.95% |
| 2023-09-11 | 36.40 | 37.27 | 36.00 | 36.98 | 35.77 | qfq | 2,118,811 | 77,804,552 | 1.59% |
| 2023-09-08 | 36.35 | 37.00 | 35.90 | 36.40 | 35.21 | qfq | 1,600,081 | 58,442,221 | 0.86% |
| 2023-09-07 | 37.10 | 37.30 | 35.89 | 36.09 | 34.91 | qfq | 2,444,040 | 88,766,443 | -3.68% |
| 2023-09-06 | 36.96 | 38.18 | 36.95 | 37.47 | 36.25 | qfq | 2,608,296 | 97,606,424 | 0.56% |
| 2023-09-05 | 38.08 | 38.20 | 36.81 | 37.26 | 36.04 | qfq | 2,488,457 | 92,787,695 | -1.69% |
| 2023-09-04 | 38.04 | 38.55 | 37.60 | 37.90 | 36.66 | qfq | 2,778,342 | 105,460,891 | -1.17% |
| 2023-09-01 | 37.52 | 39.27 | 37.36 | 38.35 | 37.10 | qfq | 4,351,414 | 167,485,225 | 1.75% |
| 2023-08-31 | 36.96 | 39.10 | 36.60 | 37.69 | 36.46 | qfq | 4,075,694 | 155,038,034 | 2.00% |
| 2023-08-30 | 36.31 | 37.97 | 36.21 | 36.95 | 35.74 | qfq | 4,428,946 | 164,292,781 | 1.73% |
| 2023-08-29 | 33.36 | 36.80 | 33.35 | 36.32 | 35.14 | qfq | 5,948,666 | 212,908,380 | 8.84% |
| 2023-08-28 | 36.00 | 36.31 | 33.10 | 33.37 | 32.28 | qfq | 4,340,894 | 152,268,901 | -1.56% |
| 2023-08-25 | 36.15 | 36.80 | 33.79 | 33.90 | 32.79 | qfq | 5,801,842 | 203,463,075 | -8.28% |
| 2023-08-24 | 38.09 | 38.37 | 36.10 | 36.96 | 35.75 | qfq | 6,107,541 | 226,570,612 | -5.23% |
| 2023-08-23 | 35.86 | 42.23 | 35.86 | 39.00 | 37.73 | qfq | 9,558,136 | 369,942,633 | 7.59% |
| 2023-08-22 | 37.71 | 38.30 | 35.08 | 36.25 | 35.07 | qfq | 5,731,369 | 207,771,238 | -4.18% |
| 2023-08-21 | 38.30 | 39.15 | 37.56 | 37.83 | 36.60 | qfq | 4,994,231 | 191,900,016 | -1.99% |
| 2023-08-18 | 38.55 | 39.79 | 38.44 | 38.60 | 37.34 | qfq | 7,243,649 | 283,875,970 | -0.54% |
| 2023-08-17 | 38.18 | 38.85 | 36.99 | 38.81 | 37.54 | qfq | 5,726,538 | 218,726,585 | 2.19% |
| 2023-08-16 | 38.21 | 38.80 | 37.65 | 37.98 | 36.74 | qfq | 4,300,922 | 164,128,635 | -2.34% |
| 2023-08-15 | 39.10 | 39.69 | 38.18 | 38.89 | 37.62 | qfq | 5,797,078 | 225,632,436 | -0.49% |
| 2023-08-14 | 37.90 | 39.23 | 37.53 | 39.08 | 37.81 | qfq | 5,923,477 | 228,490,021 | 1.37% |
| 2023-08-11 | 37.70 | 40.60 | 37.16 | 38.55 | 37.29 | qfq | 7,788,674 | 300,597,815 | 1.93% |
| 2023-08-10 | 37.31 | 39.13 | 37.31 | 37.82 | 36.59 | qfq | 6,322,697 | 241,835,747 | 0.34% |
| 2023-08-09 | 37.60 | 38.43 | 37.07 | 37.69 | 36.46 | qfq | 5,682,639 | 213,623,865 | -1.59% |
| 2023-08-08 | 36.22 | 39.76 | 36.21 | 38.30 | 37.05 | qfq | 8,818,703 | 336,057,315 | 4.53% |
| 2023-08-07 | 35.50 | 36.99 | 35.41 | 36.64 | 35.44 | qfq | 4,831,069 | 175,239,921 | 3.53% |
| 2023-08-04 | 35.31 | 35.65 | 35.08 | 35.39 | 34.24 | qfq | 2,325,218 | 82,193,712 | 0.88% |
| 2023-08-03 | 35.50 | 35.80 | 35.07 | 35.08 | 33.94 | qfq | 2,478,382 | 87,571,403 | -2.31% |
| 2023-08-02 | 35.90 | 35.94 | 35.22 | 35.91 | 34.74 | qfq | 2,900,712 | 103,119,807 | -0.31% |
| 2023-08-01 | 36.35 | 36.98 | 35.58 | 36.02 | 34.84 | qfq | 3,297,490 | 119,316,150 | -2.17% |
| 2023-07-31 | 35.96 | 37.60 | 35.96 | 36.82 | 35.62 | qfq | 4,367,617 | 161,363,194 | 1.57% |
| 2023-07-28 | 36.00 | 36.75 | 34.66 | 36.25 | 35.07 | qfq | 5,309,061 | 189,859,119 | -1.84% |
| 2023-07-27 | 36.27 | 37.21 | 36.25 | 36.93 | 35.73 | qfq | 5,294,833 | 194,979,609 | 3.53% |
| 2023-07-26 | 36.21 | 36.88 | 35.58 | 35.67 | 34.51 | qfq | 3,106,838 | 111,980,790 | -2.57% |
| 2023-07-25 | 35.53 | 36.90 | 35.41 | 36.61 | 35.42 | qfq | 4,388,473 | 159,349,061 | 4.36% |
| 2023-07-24 | 35.92 | 36.25 | 35.05 | 35.08 | 33.94 | qfq | 2,637,669 | 94,245,778 | -2.50% |
| 2023-07-21 | 35.30 | 36.08 | 35.19 | 35.98 | 34.81 | qfq | 3,104,220 | 110,740,885 | 0.67% |
| 2023-07-20 | 36.76 | 37.32 | 35.56 | 35.74 | 34.57 | qfq | 3,847,597 | 140,218,634 | -3.17% |
| 2023-07-19 | 37.59 | 37.62 | 36.02 | 36.91 | 35.71 | qfq | 4,922,712 | 181,034,258 | -2.74% |
| 2023-07-18 | 37.50 | 37.95 | 36.88 | 37.95 | 36.71 | qfq | 4,872,491 | 182,575,123 | 1.42% |