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
三元生物301206.SZ
最近收盘价23.382026-07-17
最近交易日2026-07-17
成交量（股）1,793,800
成交额（元）42,608,991
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-23 | 2025-12-30 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | 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 | 23.89 | 24.28 | 23.27 | 23.38 | 23.38 | qfq | 1,793,800 | 42,608,991 | -1.97% |
| 2026-07-16 | 23.96 | 24.16 | 23.63 | 23.85 | 23.85 | qfq | 1,536,134 | 36,660,499 | -1.85% |
| 2026-07-15 | 24.08 | 24.81 | 23.84 | 24.30 | 23.81 | qfq | 2,416,309 | 59,025,797 | 0.54% |
| 2026-07-14 | 23.07 | 24.50 | 22.85 | 24.17 | 23.68 | qfq | 1,872,100 | 44,062,927 | 3.73% |
| 2026-07-13 | 23.04 | 23.65 | 23.03 | 23.30 | 22.83 | qfq | 1,424,879 | 33,182,982 | 0.39% |
| 2026-07-10 | 23.00 | 23.60 | 22.69 | 23.21 | 22.74 | qfq | 1,490,700 | 34,589,559 | 0.83% |
| 2026-07-09 | 23.46 | 23.49 | 22.66 | 23.02 | 22.55 | qfq | 1,355,230 | 31,147,228 | -1.96% |
| 2026-07-08 | 23.30 | 24.17 | 22.91 | 23.48 | 23.00 | qfq | 1,600,349 | 37,713,011 | 0.64% |
| 2026-07-07 | 24.00 | 24.46 | 23.25 | 23.33 | 22.86 | qfq | 1,603,150 | 38,103,380 | -1.56% |
| 2026-07-06 | 23.30 | 23.90 | 23.20 | 23.70 | 23.22 | qfq | 1,506,050 | 35,632,560 | 1.76% |
| 2026-07-03 | 23.00 | 23.44 | 22.99 | 23.29 | 22.82 | qfq | 1,081,750 | 25,154,914 | 1.66% |
| 2026-07-02 | 22.78 | 23.30 | 22.72 | 22.91 | 22.44 | qfq | 961,750 | 22,161,518 | -0.39% |
| 2026-07-01 | 22.10 | 23.35 | 22.06 | 23.00 | 22.53 | qfq | 1,196,048 | 27,327,864 | 3.46% |
| 2026-06-30 | 22.56 | 22.77 | 22.12 | 22.23 | 21.78 | qfq | 886,300 | 19,797,810 | -2.03% |
| 2026-06-29 | 22.18 | 22.85 | 21.81 | 22.69 | 22.23 | qfq | 1,171,150 | 26,172,945 | 1.25% |
| 2026-06-26 | 22.99 | 23.17 | 22.36 | 22.41 | 21.95 | qfq | 1,230,550 | 27,764,415 | -3.03% |
| 2026-06-25 | 23.57 | 23.74 | 22.81 | 23.11 | 22.64 | qfq | 1,258,299 | 29,038,887 | -1.91% |
| 2026-06-24 | 23.81 | 24.04 | 23.40 | 23.56 | 23.08 | qfq | 867,200 | 20,503,642 | -2.00% |
| 2026-06-23 | 24.01 | 24.39 | 23.60 | 24.04 | 23.55 | qfq | 1,092,650 | 26,396,141 | 0.17% |
| 2026-06-22 | 23.76 | 24.04 | 22.95 | 24.00 | 23.51 | qfq | 1,587,150 | 37,398,895 | 1.10% |
| 2026-06-18 | 23.52 | 23.89 | 23.19 | 23.74 | 23.26 | qfq | 964,000 | 22,791,911 | 0.64% |
| 2026-06-17 | 23.77 | 23.79 | 23.22 | 23.59 | 23.11 | qfq | 1,034,350 | 24,294,330 | -1.17% |
| 2026-06-16 | 24.14 | 24.14 | 23.66 | 23.87 | 23.38 | qfq | 1,103,100 | 26,289,891 | -1.12% |
| 2026-06-15 | 24.00 | 24.34 | 23.90 | 24.14 | 23.65 | qfq | 1,074,362 | 25,929,760 | 0.58% |
| 2026-06-12 | 23.60 | 24.03 | 23.37 | 24.00 | 23.51 | qfq | 1,202,350 | 28,595,261 | 2.48% |
| 2026-06-11 | 23.26 | 23.75 | 23.14 | 23.42 | 22.94 | qfq | 850,885 | 19,896,320 | -0.59% |
| 2026-06-10 | 23.27 | 23.79 | 23.27 | 23.56 | 23.08 | qfq | 977,358 | 23,021,092 | 0.34% |
| 2026-06-09 | 23.62 | 23.67 | 23.13 | 23.48 | 23.00 | qfq | 1,040,130 | 24,361,609 | 0.38% |
| 2026-06-08 | 23.66 | 23.97 | 23.09 | 23.39 | 22.91 | qfq | 1,434,710 | 33,736,845 | -2.58% |
| 2026-06-05 | 24.07 | 24.36 | 23.82 | 24.01 | 23.52 | qfq | 1,345,000 | 32,410,667 | -0.25% |
| 2026-06-04 | 24.11 | 24.45 | 23.76 | 24.07 | 23.58 | qfq | 1,926,200 | 46,443,731 | -0.37% |
| 2026-06-03 | 24.91 | 25.08 | 24.10 | 24.16 | 23.67 | qfq | 1,814,750 | 44,368,530 | -3.44% |
| 2026-06-02 | 25.55 | 25.67 | 24.96 | 25.02 | 24.51 | qfq | 950,236 | 23,905,416 | -2.07% |
| 2026-06-01 | 24.84 | 25.62 | 24.84 | 25.55 | 25.03 | qfq | 1,117,150 | 28,319,568 | 2.49% |
| 2026-05-29 | 25.16 | 25.36 | 24.84 | 24.93 | 24.42 | qfq | 982,907 | 24,681,379 | -0.64% |
| 2026-05-28 | 25.20 | 25.42 | 24.78 | 25.09 | 24.58 | qfq | 1,037,050 | 26,003,964 | -0.59% |
| 2026-05-27 | 25.70 | 25.83 | 24.98 | 25.24 | 24.73 | qfq | 1,415,300 | 35,870,683 | -1.75% |
| 2026-05-26 | 26.15 | 26.15 | 25.40 | 25.69 | 25.17 | qfq | 1,440,250 | 37,030,146 | -1.19% |
| 2026-05-25 | 26.15 | 26.38 | 25.84 | 26.00 | 25.47 | qfq | 979,961 | 25,517,905 | -0.57% |
| 2026-05-22 | 25.95 | 26.38 | 25.74 | 26.15 | 25.62 | qfq | 930,685 | 24,218,349 | 0.81% |
| 2026-05-21 | 26.62 | 26.91 | 25.90 | 25.94 | 25.41 | qfq | 1,341,786 | 35,506,274 | -2.52% |
| 2026-05-20 | 26.70 | 26.70 | 26.25 | 26.61 | 26.07 | qfq | 907,030 | 24,001,251 | -0.41% |
| 2026-05-19 | 26.89 | 27.05 | 26.40 | 26.72 | 26.18 | qfq | 1,204,150 | 32,130,690 | -0.52% |
| 2026-05-18 | 26.91 | 27.20 | 26.63 | 26.86 | 26.31 | qfq | 1,334,207 | 35,792,314 | -0.33% |
| 2026-05-15 | 27.40 | 27.41 | 26.90 | 26.95 | 26.40 | qfq | 1,592,550 | 43,300,608 | -1.10% |
| 2026-05-14 | 27.48 | 27.69 | 27.16 | 27.25 | 26.70 | qfq | 1,263,650 | 34,544,947 | -0.76% |
| 2026-05-13 | 27.40 | 27.77 | 27.12 | 27.46 | 26.90 | qfq | 1,556,411 | 42,776,917 | 0.99% |
| 2026-05-12 | 27.33 | 27.61 | 26.95 | 27.19 | 26.64 | qfq | 1,314,636 | 35,885,214 | -0.95% |
| 2026-05-11 | 27.32 | 27.45 | 27.00 | 27.45 | 26.89 | qfq | 1,398,450 | 38,129,136 | 0.44% |
| 2026-05-08 | 27.24 | 27.36 | 27.10 | 27.33 | 26.77 | qfq | 1,671,900 | 45,606,240 | 0.37% |
| 2026-05-07 | 27.12 | 27.33 | 27.02 | 27.23 | 26.68 | qfq | 1,317,206 | 35,872,682 | 0.41% |
| 2026-05-06 | 27.28 | 27.39 | 27.10 | 27.12 | 26.57 | qfq | 1,607,836 | 43,805,944 | -0.40% |
| 2026-04-30 | 26.89 | 27.29 | 26.82 | 27.23 | 26.68 | qfq | 1,666,800 | 45,206,912 | 0.81% |
| 2026-04-29 | 26.33 | 27.11 | 26.24 | 27.01 | 26.46 | qfq | 2,313,250 | 62,233,285 | 3.49% |
| 2026-04-28 | 26.25 | 26.38 | 26.03 | 26.10 | 25.57 | qfq | 1,000,150 | 26,194,353 | -0.84% |
| 2026-04-27 | 25.92 | 26.38 | 25.72 | 26.32 | 25.78 | qfq | 1,386,447 | 36,179,027 | 1.54% |
| 2026-04-24 | 25.98 | 26.09 | 25.74 | 25.92 | 25.39 | qfq | 1,154,050 | 29,854,281 | -0.27% |
| 2026-04-23 | 26.16 | 26.27 | 25.86 | 25.99 | 25.46 | qfq | 794,150 | 20,671,511 | -0.61% |
| 2026-04-22 | 26.28 | 26.34 | 26.02 | 26.15 | 25.62 | qfq | 782,942 | 20,456,944 | -0.42% |
| 2026-04-21 | 26.36 | 26.50 | 26.21 | 26.26 | 25.73 | qfq | 748,550 | 19,701,358 | -0.49% |
| 2026-04-20 | 26.28 | 26.48 | 26.18 | 26.39 | 25.85 | qfq | 928,450 | 24,473,079 | 0.42% |
| 2026-04-17 | 26.68 | 26.71 | 26.28 | 26.28 | 25.75 | qfq | 976,750 | 25,791,740 | -1.31% |
| 2026-04-16 | 26.76 | 26.79 | 26.53 | 26.63 | 26.09 | qfq | 836,288 | 22,271,764 | -0.11% |
| 2026-04-15 | 26.80 | 26.86 | 26.53 | 26.66 | 26.12 | qfq | 886,850 | 23,676,720 | 0.19% |
| 2026-04-14 | 26.70 | 26.72 | 26.45 | 26.61 | 26.07 | qfq | 583,846 | 15,530,982 | 0.11% |
| 2026-04-13 | 26.50 | 26.66 | 26.36 | 26.58 | 26.04 | qfq | 718,200 | 19,051,588 | 0.11% |
| 2026-04-10 | 26.50 | 26.76 | 26.32 | 26.55 | 26.01 | qfq | 1,013,914 | 26,936,980 | 0.95% |
| 2026-04-09 | 26.45 | 26.65 | 26.14 | 26.30 | 25.77 | qfq | 1,260,064 | 33,199,539 | -1.35% |
| 2026-04-08 | 26.43 | 26.78 | 26.34 | 26.66 | 26.12 | qfq | 1,322,627 | 35,202,494 | 1.29% |
| 2026-04-07 | 25.60 | 26.37 | 25.60 | 26.32 | 25.78 | qfq | 1,013,100 | 26,512,209 | 2.89% |
| 2026-04-03 | 26.70 | 26.70 | 25.57 | 25.58 | 25.06 | qfq | 1,240,681 | 32,087,745 | -3.80% |
| 2026-04-02 | 26.35 | 26.81 | 26.25 | 26.59 | 26.05 | qfq | 1,884,950 | 50,034,267 | 0.91% |
| 2026-04-01 | 26.12 | 26.37 | 26.00 | 26.35 | 25.81 | qfq | 754,781 | 19,807,806 | 1.86% |
| 2026-03-31 | 26.15 | 26.29 | 25.82 | 25.87 | 25.34 | qfq | 732,150 | 19,125,354 | -1.07% |
| 2026-03-30 | 25.49 | 26.24 | 25.46 | 26.15 | 25.62 | qfq | 1,136,415 | 29,494,418 | 1.40% |
| 2026-03-27 | 25.17 | 25.80 | 25.02 | 25.79 | 25.27 | qfq | 799,960 | 20,471,779 | 2.14% |
| 2026-03-26 | 25.52 | 25.69 | 25.18 | 25.25 | 24.74 | qfq | 614,349 | 15,609,874 | -1.06% |
| 2026-03-25 | 25.24 | 25.52 | 25.20 | 25.52 | 25.00 | qfq | 877,950 | 22,315,952 | 1.59% |
| 2026-03-24 | 25.12 | 25.20 | 24.72 | 25.12 | 24.61 | qfq | 909,400 | 22,703,751 | 1.74% |
| 2026-03-23 | 25.69 | 25.89 | 24.50 | 24.69 | 24.19 | qfq | 2,086,216 | 52,249,024 | -4.86% |
| 2026-03-20 | 26.60 | 26.63 | 25.95 | 25.95 | 25.42 | qfq | 1,215,000 | 31,858,366 | -1.93% |
| 2026-03-19 | 27.05 | 27.08 | 26.38 | 26.46 | 25.92 | qfq | 1,667,414 | 44,469,063 | -2.83% |
| 2026-03-18 | 27.07 | 27.24 | 26.85 | 27.23 | 26.68 | qfq | 1,224,715 | 33,061,065 | 0.55% |
| 2026-03-17 | 27.78 | 27.94 | 27.06 | 27.08 | 26.53 | qfq | 1,842,047 | 50,588,886 | -2.45% |
| 2026-03-16 | 27.45 | 27.80 | 27.39 | 27.76 | 27.20 | qfq | 1,464,830 | 40,557,456 | 1.06% |
| 2026-03-13 | 27.57 | 27.83 | 27.39 | 27.47 | 26.91 | qfq | 1,926,636 | 53,288,309 | -0.40% |
| 2026-03-12 | 27.45 | 27.72 | 27.20 | 27.58 | 27.02 | qfq | 1,566,215 | 43,002,527 | 0.55% |
| 2026-03-11 | 27.46 | 27.51 | 27.32 | 27.43 | 26.87 | qfq | 997,500 | 27,346,881 | -0.07% |
| 2026-03-10 | 27.28 | 27.49 | 27.11 | 27.45 | 26.89 | qfq | 1,261,015 | 34,476,826 | 1.29% |
| 2026-03-09 | 27.12 | 27.49 | 27.05 | 27.10 | 26.55 | qfq | 1,589,250 | 43,192,554 | -0.99% |
| 2026-03-06 | 26.57 | 27.46 | 26.55 | 27.37 | 26.81 | qfq | 2,093,951 | 56,834,904 | 2.51% |
| 2026-03-05 | 27.13 | 27.13 | 26.58 | 26.70 | 26.16 | qfq | 1,951,306 | 52,279,562 | -0.63% |
| 2026-03-04 | 26.80 | 27.32 | 26.50 | 26.87 | 26.32 | qfq | 2,788,178 | 75,075,393 | -2.04% |
| 2026-03-03 | 28.17 | 28.49 | 27.42 | 27.43 | 26.87 | qfq | 3,278,385 | 91,617,042 | -2.90% |
| 2026-03-02 | 28.01 | 28.41 | 27.73 | 28.25 | 27.68 | qfq | 4,126,775 | 115,775,134 | -1.05% |
| 2026-02-27 | 28.97 | 28.98 | 28.30 | 28.55 | 27.97 | qfq | 6,902,687 | 196,967,963 | -4.07% |
| 2026-02-26 | 27.74 | 30.48 | 27.45 | 29.76 | 29.15 | qfq | 9,847,420 | 288,795,286 | 7.83% |
| 2026-02-25 | 27.38 | 27.78 | 27.28 | 27.60 | 27.04 | qfq | 1,214,750 | 33,577,880 | 0.91% |
| 2026-02-24 | 27.08 | 27.37 | 27.00 | 27.35 | 26.79 | qfq | 880,400 | 23,965,185 | 1.90% |
| 2026-02-13 | 27.37 | 27.37 | 26.83 | 26.84 | 26.29 | qfq | 873,000 | 23,649,556 | -1.25% |
| 2026-02-12 | 27.60 | 27.60 | 27.15 | 27.18 | 26.63 | qfq | 1,000,050 | 27,287,464 | -1.52% |
| 2026-02-11 | 27.61 | 27.77 | 27.52 | 27.60 | 27.04 | qfq | 1,033,729 | 28,560,414 | -0.29% |
| 2026-02-10 | 27.40 | 27.93 | 27.28 | 27.68 | 27.12 | qfq | 1,633,850 | 45,116,247 | 0.84% |
| 2026-02-09 | 27.48 | 27.54 | 27.27 | 27.45 | 26.89 | qfq | 1,039,907 | 28,495,703 | 0.84% |
| 2026-02-06 | 27.13 | 27.43 | 27.12 | 27.22 | 26.67 | qfq | 1,807,124 | 49,358,044 | 0.07% |
| 2026-02-05 | 27.14 | 27.55 | 27.01 | 27.20 | 26.65 | qfq | 1,325,000 | 36,194,307 | 0.07% |
| 2026-02-04 | 26.95 | 27.20 | 26.81 | 27.18 | 26.63 | qfq | 1,108,850 | 30,037,767 | 0.82% |
| 2026-02-03 | 27.11 | 27.28 | 26.73 | 26.96 | 26.41 | qfq | 1,658,498 | 44,673,359 | -0.15% |
| 2026-02-02 | 27.98 | 27.99 | 26.96 | 27.00 | 26.45 | qfq | 3,345,436 | 91,875,421 | -4.42% |
| 2026-01-30 | 27.58 | 29.18 | 27.51 | 28.25 | 27.68 | qfq | 5,455,907 | 155,306,962 | 2.43% |
| 2026-01-29 | 27.74 | 27.94 | 27.36 | 27.58 | 27.02 | qfq | 1,895,056 | 52,344,407 | -0.79% |
| 2026-01-28 | 27.60 | 28.06 | 27.51 | 27.80 | 27.23 | qfq | 1,480,550 | 41,135,308 | 0.36% |
| 2026-01-27 | 28.15 | 28.21 | 27.31 | 27.70 | 27.14 | qfq | 2,232,497 | 61,742,830 | -1.81% |
| 2026-01-26 | 27.75 | 28.39 | 27.55 | 28.21 | 27.64 | qfq | 3,389,916 | 95,142,735 | 1.66% |
| 2026-01-23 | 27.65 | 27.77 | 27.58 | 27.75 | 27.19 | qfq | 1,318,100 | 36,520,091 | 0.47% |
| 2026-01-22 | 27.69 | 27.69 | 27.50 | 27.62 | 27.06 | qfq | 1,212,100 | 33,455,900 | 0.18% |
| 2026-01-21 | 27.47 | 27.65 | 27.44 | 27.57 | 27.01 | qfq | 1,050,950 | 28,956,935 | 0.07% |
| 2026-01-20 | 27.61 | 27.73 | 27.43 | 27.55 | 26.99 | qfq | 1,335,349 | 36,841,012 | -0.18% |
| 2026-01-19 | 27.35 | 27.68 | 27.27 | 27.60 | 27.04 | qfq | 1,266,906 | 34,841,071 | 1.36% |
| 2026-01-16 | 27.40 | 27.40 | 27.05 | 27.23 | 26.68 | qfq | 1,115,950 | 30,401,483 | -0.26% |
| 2026-01-15 | 27.16 | 27.62 | 27.02 | 27.30 | 26.74 | qfq | 1,454,100 | 39,801,204 | 0.52% |
| 2026-01-14 | 27.13 | 27.45 | 26.85 | 27.16 | 26.61 | qfq | 2,226,331 | 60,526,567 | 0.00% |
| 2026-01-13 | 27.51 | 27.70 | 27.14 | 27.16 | 26.61 | qfq | 1,876,802 | 51,430,224 | -0.98% |
| 2026-01-12 | 27.25 | 27.46 | 27.16 | 27.43 | 26.87 | qfq | 1,870,009 | 51,020,104 | 0.55% |
| 2026-01-09 | 27.01 | 27.30 | 27.01 | 27.28 | 26.73 | qfq | 996,260 | 27,078,622 | 0.52% |
| 2026-01-08 | 26.83 | 27.21 | 26.83 | 27.14 | 26.59 | qfq | 1,105,300 | 29,944,261 | 0.82% |
| 2026-01-07 | 26.80 | 27.06 | 26.69 | 26.92 | 26.37 | qfq | 1,227,982 | 32,970,836 | 0.11% |
| 2026-01-06 | 26.66 | 26.98 | 26.61 | 26.89 | 26.34 | qfq | 1,370,550 | 36,729,962 | 0.90% |
| 2026-01-05 | 26.29 | 26.66 | 26.20 | 26.65 | 26.11 | qfq | 885,834 | 23,530,952 | 1.37% |
| 2025-12-31 | 26.38 | 26.45 | 26.18 | 26.29 | 25.76 | qfq | 719,120 | 18,912,242 | -0.42% |
| 2025-12-30 | 26.71 | 26.71 | 26.39 | 26.40 | 25.86 | qfq | 1,488,405 | 39,437,769 | -3.30% |
| 2025-12-29 | 27.07 | 27.30 | 26.88 | 27.30 | 26.26 | qfq | 1,280,769 | 34,655,223 | 1.37% |
| 2025-12-26 | 27.24 | 27.24 | 26.87 | 26.93 | 25.90 | qfq | 824,950 | 22,296,366 | -0.99% |
| 2025-12-25 | 26.89 | 27.25 | 26.89 | 27.20 | 26.16 | qfq | 935,339 | 25,339,940 | 0.78% |
| 2025-12-24 | 26.80 | 27.09 | 26.74 | 26.99 | 25.96 | qfq | 631,650 | 17,024,443 | 0.71% |
| 2025-12-23 | 26.85 | 26.93 | 26.69 | 26.80 | 25.78 | qfq | 781,068 | 20,947,061 | -0.04% |
| 2025-12-22 | 27.04 | 27.09 | 26.81 | 26.81 | 25.79 | qfq | 633,835 | 17,054,886 | -0.45% |
| 2025-12-19 | 26.65 | 26.98 | 26.63 | 26.93 | 25.90 | qfq | 654,623 | 17,592,595 | 0.86% |
| 2025-12-18 | 26.46 | 26.90 | 26.45 | 26.70 | 25.68 | qfq | 724,051 | 19,371,795 | 0.53% |
| 2025-12-17 | 26.44 | 26.58 | 26.15 | 26.56 | 25.55 | qfq | 751,477 | 19,798,749 | 0.53% |
| 2025-12-16 | 26.83 | 26.92 | 26.32 | 26.42 | 25.41 | qfq | 935,616 | 24,815,013 | -1.53% |
| 2025-12-15 | 26.70 | 26.89 | 26.60 | 26.83 | 25.81 | qfq | 590,993 | 15,828,306 | 0.79% |
| 2025-12-12 | 26.75 | 26.85 | 26.54 | 26.62 | 25.61 | qfq | 792,058 | 21,174,432 | -0.08% |
| 2025-12-11 | 27.04 | 27.04 | 26.61 | 26.64 | 25.63 | qfq | 985,750 | 26,393,440 | -1.44% |
| 2025-12-10 | 27.02 | 27.24 | 26.80 | 27.03 | 26.00 | qfq | 1,166,835 | 31,607,998 | 0.37% |
| 2025-12-09 | 27.30 | 27.30 | 26.91 | 26.93 | 25.90 | qfq | 861,135 | 23,294,921 | -1.36% |
| 2025-12-08 | 27.28 | 27.37 | 27.09 | 27.30 | 26.26 | qfq | 868,350 | 23,669,660 | 0.63% |
| 2025-12-05 | 26.88 | 27.14 | 26.61 | 27.13 | 26.10 | qfq | 864,073 | 23,252,635 | 1.27% |
| 2025-12-04 | 27.47 | 27.48 | 26.77 | 26.79 | 25.77 | qfq | 1,287,788 | 34,719,402 | -2.23% |
| 2025-12-03 | 27.56 | 27.67 | 27.19 | 27.40 | 26.36 | qfq | 930,299 | 25,461,980 | -0.54% |
| 2025-12-02 | 27.83 | 27.83 | 27.38 | 27.55 | 26.50 | qfq | 791,600 | 21,791,245 | -0.58% |
| 2025-12-01 | 27.61 | 27.83 | 27.58 | 27.71 | 26.65 | qfq | 795,279 | 22,052,628 | 0.29% |
| 2025-11-28 | 27.54 | 27.77 | 27.34 | 27.63 | 26.58 | qfq | 1,034,629 | 28,497,356 | 0.11% |
| 2025-11-27 | 27.53 | 27.90 | 27.51 | 27.60 | 26.55 | qfq | 1,003,800 | 27,826,662 | -0.25% |
| 2025-11-26 | 27.48 | 28.40 | 27.34 | 27.67 | 26.62 | qfq | 1,556,478 | 43,339,166 | 1.13% |
| 2025-11-25 | 27.39 | 27.66 | 27.25 | 27.36 | 26.32 | qfq | 1,119,900 | 30,789,222 | 0.15% |
| 2025-11-24 | 27.05 | 27.50 | 27.05 | 27.32 | 26.28 | qfq | 1,065,000 | 29,088,513 | 1.15% |
| 2025-11-21 | 28.01 | 28.34 | 27.01 | 27.01 | 25.98 | qfq | 2,521,948 | 69,454,995 | -4.29% |
| 2025-11-20 | 28.55 | 28.75 | 28.18 | 28.22 | 27.15 | qfq | 1,283,053 | 36,365,923 | -0.67% |
| 2025-11-19 | 28.69 | 28.89 | 28.23 | 28.41 | 27.33 | qfq | 1,561,369 | 44,415,499 | -0.98% |
| 2025-11-18 | 28.98 | 29.18 | 28.60 | 28.69 | 27.60 | qfq | 1,800,219 | 51,871,930 | -0.31% |
| 2025-11-17 | 28.87 | 29.05 | 28.52 | 28.78 | 27.68 | qfq | 1,998,568 | 57,470,142 | -0.38% |
| 2025-11-14 | 29.45 | 29.68 | 28.89 | 28.89 | 27.79 | qfq | 3,060,828 | 89,509,960 | -1.93% |
| 2025-11-13 | 29.34 | 29.75 | 28.87 | 29.46 | 28.34 | qfq | 3,927,772 | 115,005,662 | 0.03% |
| 2025-11-12 | 29.66 | 30.06 | 29.15 | 29.45 | 28.33 | qfq | 5,115,735 | 151,132,880 | -1.67% |
| 2025-11-11 | 28.09 | 30.45 | 27.86 | 29.95 | 28.81 | qfq | 6,720,031 | 195,830,959 | 6.81% |
| 2025-11-10 | 27.78 | 28.06 | 27.61 | 28.04 | 26.97 | qfq | 1,569,079 | 43,834,800 | 1.34% |
| 2025-11-07 | 27.60 | 27.82 | 27.52 | 27.67 | 26.62 | qfq | 1,063,950 | 29,482,515 | 0.04% |
| 2025-11-06 | 27.58 | 27.72 | 27.40 | 27.66 | 26.61 | qfq | 1,080,149 | 29,784,926 | 0.62% |
| 2025-11-05 | 27.16 | 27.70 | 27.06 | 27.49 | 26.44 | qfq | 2,429,698 | 66,691,006 | 0.66% |
| 2025-11-04 | 27.63 | 27.73 | 27.20 | 27.31 | 26.27 | qfq | 1,415,550 | 38,837,732 | -1.44% |
| 2025-11-03 | 27.60 | 27.76 | 27.45 | 27.71 | 26.65 | qfq | 1,102,950 | 30,492,932 | 0.36% |
| 2025-10-31 | 27.32 | 27.62 | 27.23 | 27.61 | 26.56 | qfq | 1,169,366 | 32,145,915 | 1.54% |
| 2025-10-30 | 27.55 | 27.60 | 27.18 | 27.19 | 26.15 | qfq | 1,972,599 | 53,891,165 | -1.20% |
| 2025-10-29 | 27.77 | 27.77 | 27.39 | 27.52 | 26.47 | qfq | 1,658,980 | 45,678,525 | -1.08% |
| 2025-10-28 | 27.80 | 27.97 | 27.76 | 27.82 | 26.76 | qfq | 1,356,600 | 37,753,529 | -0.43% |
| 2025-10-27 | 27.83 | 28.00 | 27.70 | 27.94 | 26.88 | qfq | 1,381,547 | 38,492,838 | 0.50% |
| 2025-10-24 | 27.95 | 27.95 | 27.79 | 27.80 | 26.74 | qfq | 1,385,098 | 38,597,683 | -0.36% |
| 2025-10-23 | 27.93 | 28.02 | 27.57 | 27.90 | 26.84 | qfq | 1,166,899 | 32,335,293 | -0.04% |
| 2025-10-22 | 28.22 | 28.29 | 27.89 | 27.91 | 26.85 | qfq | 1,280,112 | 35,906,518 | -1.34% |
| 2025-10-21 | 27.99 | 28.32 | 27.96 | 28.29 | 27.21 | qfq | 767,631 | 21,654,102 | 1.07% |
| 2025-10-20 | 27.91 | 28.09 | 27.77 | 27.99 | 26.92 | qfq | 827,048 | 23,056,336 | 0.65% |
| 2025-10-17 | 28.13 | 28.30 | 27.78 | 27.81 | 26.75 | qfq | 1,049,469 | 29,383,825 | -1.14% |
| 2025-10-16 | 28.44 | 28.55 | 28.13 | 28.13 | 27.06 | qfq | 866,094 | 24,510,830 | -1.40% |
| 2025-10-15 | 28.18 | 28.53 | 28.00 | 28.53 | 27.44 | qfq | 958,350 | 27,168,080 | 1.75% |
| 2025-10-14 | 28.40 | 28.45 | 28.00 | 28.04 | 26.97 | qfq | 1,169,253 | 32,990,145 | -0.88% |
| 2025-10-13 | 28.06 | 28.46 | 27.80 | 28.29 | 27.21 | qfq | 1,354,964 | 38,191,578 | -1.70% |
| 2025-10-10 | 28.73 | 29.10 | 28.70 | 28.78 | 27.68 | qfq | 860,100 | 24,844,518 | -0.28% |
| 2025-10-09 | 28.90 | 29.07 | 28.50 | 28.86 | 27.76 | qfq | 1,931,850 | 55,667,159 | -0.17% |
| 2025-09-30 | 29.28 | 29.28 | 28.88 | 28.91 | 27.81 | qfq | 1,267,850 | 36,832,892 | -0.69% |
| 2025-09-29 | 28.85 | 29.13 | 28.52 | 29.11 | 28.00 | qfq | 1,445,362 | 41,795,781 | 1.08% |
| 2025-09-26 | 28.49 | 28.88 | 28.11 | 28.80 | 27.70 | qfq | 1,675,012 | 47,865,611 | 1.05% |
| 2025-09-25 | 28.41 | 28.70 | 28.29 | 28.50 | 27.41 | qfq | 1,947,999 | 55,522,566 | -0.14% |
| 2025-09-24 | 28.21 | 28.58 | 28.02 | 28.54 | 27.45 | qfq | 1,262,423 | 35,892,449 | 0.63% |
| 2025-09-23 | 29.10 | 29.11 | 27.85 | 28.36 | 27.28 | qfq | 2,612,436 | 73,984,082 | -2.78% |
| 2025-09-22 | 29.30 | 29.46 | 28.96 | 29.17 | 28.06 | qfq | 1,765,775 | 51,421,703 | -0.31% |
| 2025-09-19 | 29.38 | 29.47 | 29.00 | 29.26 | 28.15 | qfq | 1,933,251 | 56,429,758 | -0.78% |
| 2025-09-18 | 29.95 | 30.20 | 29.30 | 29.49 | 28.37 | qfq | 3,571,431 | 106,248,374 | -1.86% |
| 2025-09-17 | 30.40 | 30.40 | 29.94 | 30.05 | 28.91 | qfq | 2,061,419 | 62,060,012 | -0.89% |
| 2025-09-16 | 30.35 | 30.37 | 29.88 | 30.32 | 29.17 | qfq | 2,346,991 | 70,675,335 | -0.10% |
| 2025-09-15 | 30.72 | 30.92 | 30.28 | 30.35 | 29.19 | qfq | 3,072,511 | 93,563,996 | -1.17% |
| 2025-09-12 | 30.30 | 31.33 | 30.19 | 30.71 | 29.54 | qfq | 5,174,190 | 159,383,493 | 1.72% |
| 2025-09-11 | 30.14 | 30.20 | 29.60 | 30.19 | 29.04 | qfq | 2,872,164 | 85,878,238 | 0.10% |
| 2025-09-10 | 29.91 | 30.18 | 29.75 | 30.16 | 29.01 | qfq | 2,161,390 | 64,770,212 | 0.43% |
| 2025-09-09 | 30.30 | 30.57 | 29.92 | 30.03 | 28.89 | qfq | 2,794,600 | 84,419,977 | -1.44% |
| 2025-09-08 | 30.37 | 30.48 | 30.08 | 30.47 | 29.31 | qfq | 2,909,474 | 88,225,503 | 1.16% |
| 2025-09-05 | 29.83 | 30.19 | 29.38 | 30.12 | 28.97 | qfq | 2,766,380 | 82,787,354 | 0.67% |
| 2025-09-04 | 29.21 | 30.27 | 29.10 | 29.92 | 28.78 | qfq | 3,558,278 | 105,868,245 | 2.29% |
| 2025-09-03 | 30.18 | 30.65 | 29.12 | 29.25 | 28.14 | qfq | 3,003,359 | 89,509,030 | -2.99% |
| 2025-09-02 | 30.89 | 30.89 | 29.92 | 30.15 | 29.00 | qfq | 3,200,207 | 97,054,809 | -2.40% |
| 2025-09-01 | 30.65 | 31.10 | 30.26 | 30.89 | 29.71 | qfq | 4,148,295 | 127,693,004 | 0.72% |
| 2025-08-29 | 29.48 | 31.00 | 29.48 | 30.67 | 29.50 | qfq | 5,823,713 | 177,112,142 | 4.07% |
| 2025-08-28 | 29.97 | 30.10 | 28.90 | 29.47 | 28.35 | qfq | 4,604,479 | 135,619,686 | -1.67% |
| 2025-08-27 | 30.74 | 30.86 | 29.97 | 29.97 | 28.83 | qfq | 4,239,281 | 128,618,691 | -2.19% |
| 2025-08-26 | 30.87 | 30.97 | 30.57 | 30.64 | 29.47 | qfq | 4,027,449 | 123,872,695 | -0.42% |
| 2025-08-25 | 30.25 | 30.77 | 30.10 | 30.77 | 29.60 | qfq | 5,339,236 | 162,340,506 | 1.75% |
| 2025-08-22 | 30.59 | 30.59 | 30.08 | 30.24 | 29.09 | qfq | 3,841,999 | 116,000,867 | -1.14% |
| 2025-08-21 | 29.75 | 30.76 | 29.75 | 30.59 | 29.43 | qfq | 7,209,577 | 219,060,544 | 2.93% |
| 2025-08-20 | 29.48 | 29.72 | 29.33 | 29.72 | 28.59 | qfq | 2,559,286 | 75,637,235 | 0.58% |
| 2025-08-19 | 29.27 | 29.74 | 29.23 | 29.55 | 28.42 | qfq | 2,356,811 | 69,628,524 | 0.96% |
| 2025-08-18 | 29.13 | 29.43 | 29.11 | 29.27 | 28.16 | qfq | 2,356,661 | 69,033,046 | 0.48% |
| 2025-08-15 | 29.01 | 29.24 | 28.96 | 29.13 | 28.02 | qfq | 1,745,844 | 50,825,740 | 0.62% |
| 2025-08-14 | 29.81 | 29.96 | 28.93 | 28.95 | 27.85 | qfq | 2,828,150 | 83,218,989 | -2.36% |
| 2025-08-13 | 29.90 | 29.91 | 29.47 | 29.65 | 28.52 | qfq | 2,087,400 | 61,879,509 | -0.44% |
| 2025-08-12 | 29.95 | 30.12 | 29.71 | 29.78 | 28.65 | qfq | 2,168,900 | 64,757,950 | -0.53% |
| 2025-08-11 | 29.45 | 29.99 | 29.26 | 29.94 | 28.80 | qfq | 2,700,926 | 80,493,002 | 1.80% |
| 2025-08-08 | 29.95 | 29.98 | 29.41 | 29.41 | 28.29 | qfq | 2,369,795 | 70,167,945 | -1.70% |
| 2025-08-07 | 29.60 | 29.94 | 29.49 | 29.92 | 28.78 | qfq | 2,485,610 | 74,003,952 | 1.05% |
| 2025-08-06 | 29.64 | 29.70 | 29.40 | 29.61 | 28.48 | qfq | 1,634,918 | 48,308,196 | -0.24% |
| 2025-08-05 | 29.65 | 29.85 | 29.56 | 29.68 | 28.55 | qfq | 1,655,800 | 49,153,884 | 0.17% |
| 2025-08-04 | 29.15 | 29.65 | 29.12 | 29.63 | 28.50 | qfq | 1,575,900 | 46,468,551 | 1.13% |
| 2025-08-01 | 29.09 | 29.42 | 29.09 | 29.30 | 28.18 | qfq | 1,493,212 | 43,738,367 | 0.72% |
| 2025-07-31 | 29.81 | 29.82 | 29.07 | 29.09 | 27.98 | qfq | 2,578,600 | 75,618,423 | -2.22% |
| 2025-07-30 | 29.94 | 30.10 | 29.51 | 29.75 | 28.62 | qfq | 2,165,200 | 64,615,355 | -0.83% |
| 2025-07-29 | 30.38 | 30.38 | 29.62 | 30.00 | 28.86 | qfq | 2,897,981 | 86,614,441 | -1.12% |
| 2025-07-28 | 29.99 | 30.35 | 29.93 | 30.34 | 29.18 | qfq | 2,621,826 | 79,127,093 | 1.44% |
| 2025-07-25 | 29.89 | 30.47 | 29.70 | 29.91 | 28.77 | qfq | 2,536,240 | 76,279,757 | 0.07% |
| 2025-07-24 | 29.60 | 29.95 | 29.50 | 29.89 | 28.75 | qfq | 1,814,700 | 54,042,104 | 0.84% |
| 2025-07-23 | 30.10 | 30.19 | 29.55 | 29.64 | 28.51 | qfq | 3,175,240 | 94,858,199 | -2.08% |
| 2025-07-22 | 30.02 | 30.53 | 29.96 | 30.27 | 29.12 | qfq | 3,623,790 | 109,802,715 | 0.87% |
| 2025-07-21 | 29.85 | 30.15 | 29.85 | 30.01 | 28.87 | qfq | 1,866,414 | 56,053,271 | 0.33% |
| 2025-07-18 | 30.10 | 30.18 | 29.80 | 29.91 | 28.77 | qfq | 1,857,600 | 55,593,369 | -0.50% |
| 2025-07-17 | 29.55 | 30.15 | 29.55 | 30.06 | 28.92 | qfq | 2,143,300 | 64,182,207 | 1.28% |
| 2025-07-16 | 29.41 | 29.87 | 29.11 | 29.68 | 28.55 | qfq | 2,091,055 | 61,824,900 | 0.95% |
| 2025-07-15 | 30.05 | 30.10 | 29.24 | 29.40 | 28.28 | qfq | 2,983,950 | 88,097,635 | -2.62% |
| 2025-07-14 | 29.88 | 30.27 | 29.81 | 30.19 | 29.04 | qfq | 2,020,537 | 60,924,815 | 0.70% |
| 2025-07-11 | 29.67 | 30.05 | 29.52 | 29.98 | 28.84 | qfq | 4,123,100 | 123,016,683 | -1.09% |
| 2025-07-10 | 30.48 | 30.73 | 30.19 | 30.31 | 29.16 | qfq | 2,655,870 | 80,691,848 | -0.66% |
| 2025-07-09 | 30.89 | 31.07 | 30.41 | 30.51 | 29.35 | qfq | 4,333,537 | 132,982,982 | -1.58% |
| 2025-07-08 | 30.91 | 31.15 | 30.68 | 31.00 | 29.82 | qfq | 4,146,950 | 128,077,887 | -0.48% |
| 2025-07-07 | 31.31 | 31.95 | 30.88 | 31.15 | 29.96 | qfq | 4,745,923 | 148,024,601 | 1.37% |
| 2025-07-04 | 31.38 | 31.67 | 30.63 | 30.73 | 29.56 | qfq | 6,733,050 | 208,895,731 | -1.32% |
| 2025-07-03 | 32.22 | 32.40 | 31.00 | 31.14 | 29.95 | qfq | 11,717,195 | 368,738,197 | -3.56% |
| 2025-07-02 | 29.04 | 34.69 | 29.03 | 32.29 | 31.06 | qfq | 17,051,932 | 552,445,173 | 10.28% |
| 2025-07-01 | 28.71 | 29.36 | 28.71 | 29.28 | 28.17 | qfq | 2,823,800 | 82,089,800 | 1.63% |
| 2025-06-30 | 28.68 | 28.99 | 28.55 | 28.81 | 27.71 | qfq | 2,139,550 | 61,509,878 | 0.70% |
| 2025-06-27 | 28.02 | 28.69 | 28.02 | 28.61 | 27.52 | qfq | 2,363,733 | 67,424,171 | 1.85% |
| 2025-06-26 | 28.40 | 28.55 | 28.06 | 28.09 | 27.02 | qfq | 2,174,890 | 61,477,108 | -1.30% |
| 2025-06-25 | 28.78 | 28.78 | 28.11 | 28.46 | 27.38 | qfq | 2,402,850 | 68,212,104 | -0.14% |
| 2025-06-24 | 28.26 | 28.59 | 28.18 | 28.50 | 27.41 | qfq | 2,364,450 | 67,248,602 | 0.92% |
| 2025-06-23 | 27.77 | 28.25 | 27.27 | 28.24 | 27.16 | qfq | 2,034,279 | 56,726,577 | 1.69% |
| 2025-06-20 | 27.70 | 28.16 | 27.70 | 27.77 | 26.71 | qfq | 1,348,350 | 37,569,864 | -0.36% |
| 2025-06-19 | 28.49 | 28.68 | 27.77 | 27.87 | 26.81 | qfq | 2,258,296 | 63,555,429 | -1.41% |
| 2025-06-18 | 28.49 | 28.68 | 28.16 | 28.27 | 27.19 | qfq | 2,063,330 | 58,490,909 | -1.43% |
| 2025-06-17 | 29.42 | 29.49 | 28.41 | 28.68 | 27.59 | qfq | 3,569,767 | 103,230,924 | -2.98% |
| 2025-06-16 | 29.30 | 29.78 | 29.16 | 29.56 | 28.43 | qfq | 2,931,650 | 86,303,204 | 0.14% |
| 2025-06-13 | 30.31 | 30.31 | 29.11 | 29.52 | 28.40 | qfq | 5,097,739 | 151,307,811 | -3.47% |
| 2025-06-12 | 30.30 | 30.79 | 30.00 | 30.58 | 29.42 | qfq | 4,720,400 | 143,264,977 | 0.46% |
| 2025-06-11 | 30.82 | 30.94 | 30.35 | 30.44 | 29.28 | qfq | 5,464,900 | 167,524,539 | -2.25% |
| 2025-06-10 | 29.63 | 31.15 | 29.24 | 31.14 | 29.95 | qfq | 9,735,700 | 294,357,644 | 4.22% |
| 2025-06-09 | 29.75 | 30.30 | 29.61 | 29.88 | 28.74 | qfq | 4,371,008 | 131,133,922 | 0.47% |
| 2025-06-06 | 30.00 | 30.20 | 29.31 | 29.74 | 28.61 | qfq | 5,104,890 | 151,506,636 | -4.47% |
| 2025-06-05 | 30.30 | 31.64 | 29.60 | 31.13 | 28.99 | qfq | 7,265,760 | 223,089,076 | 2.74% |
| 2025-06-04 | 30.41 | 30.43 | 29.93 | 30.30 | 28.22 | qfq | 4,364,150 | 131,599,996 | -0.43% |
| 2025-06-03 | 29.05 | 30.48 | 28.83 | 30.43 | 28.34 | qfq | 6,014,500 | 180,170,210 | 4.14% |
| 2025-05-30 | 29.50 | 29.66 | 28.88 | 29.22 | 27.21 | qfq | 3,935,300 | 115,004,547 | -1.08% |
| 2025-05-29 | 29.58 | 29.86 | 29.00 | 29.54 | 27.51 | qfq | 4,806,300 | 141,815,346 | -0.20% |
| 2025-05-28 | 30.71 | 30.85 | 29.52 | 29.60 | 27.57 | qfq | 6,815,400 | 203,747,097 | -3.58% |
| 2025-05-27 | 29.87 | 31.68 | 29.70 | 30.70 | 28.59 | qfq | 8,476,041 | 261,579,671 | 2.78% |
| 2025-05-26 | 28.69 | 29.92 | 28.53 | 29.87 | 27.82 | qfq | 5,789,751 | 170,272,383 | 3.28% |
| 2025-05-23 | 29.59 | 30.15 | 28.75 | 28.92 | 26.93 | qfq | 7,081,350 | 208,478,311 | -2.89% |
| 2025-05-22 | 31.70 | 31.77 | 29.64 | 29.78 | 27.73 | qfq | 10,955,595 | 334,838,608 | -7.37% |
| 2025-05-21 | 30.30 | 33.49 | 30.09 | 32.15 | 29.94 | qfq | 13,269,924 | 419,984,910 | 5.07% |
| 2025-05-20 | 30.28 | 31.13 | 29.69 | 30.60 | 28.50 | qfq | 10,914,645 | 331,290,121 | 0.36% |
| 2025-05-19 | 29.09 | 31.84 | 29.09 | 30.49 | 28.40 | qfq | 13,122,105 | 402,509,170 | 4.96% |
| 2025-05-16 | 28.45 | 29.46 | 28.03 | 29.05 | 27.05 | qfq | 7,993,942 | 230,181,733 | 0.87% |
| 2025-05-15 | 27.57 | 29.18 | 27.50 | 28.80 | 26.82 | qfq | 8,700,400 | 248,628,071 | 3.67% |
| 2025-05-14 | 27.80 | 28.00 | 27.53 | 27.78 | 25.87 | qfq | 3,098,550 | 86,036,515 | -0.64% |
| 2025-05-13 | 28.33 | 28.47 | 27.71 | 27.96 | 26.04 | qfq | 3,907,934 | 109,237,179 | -1.27% |
| 2025-05-12 | 28.52 | 28.58 | 28.01 | 28.32 | 26.37 | qfq | 5,676,098 | 160,301,790 | -1.46% |
| 2025-05-09 | 27.90 | 29.33 | 27.41 | 28.74 | 26.77 | qfq | 7,925,939 | 225,473,218 | 3.01% |
| 2025-05-08 | 27.80 | 27.97 | 27.41 | 27.90 | 25.98 | qfq | 4,383,196 | 121,635,042 | -0.43% |
| 2025-05-07 | 26.66 | 28.33 | 26.66 | 28.02 | 26.10 | qfq | 7,385,046 | 204,143,684 | 5.10% |
| 2025-05-06 | 26.05 | 26.68 | 25.96 | 26.66 | 24.83 | qfq | 4,157,760 | 109,759,930 | 2.89% |
| 2025-04-30 | 25.92 | 26.27 | 25.61 | 25.91 | 24.13 | qfq | 3,200,316 | 82,986,780 | 0.23% |
| 2025-04-29 | 26.21 | 26.38 | 25.58 | 25.85 | 24.07 | qfq | 3,735,850 | 96,872,400 | 0.58% |
| 2025-04-28 | 27.60 | 27.60 | 25.31 | 25.70 | 23.93 | qfq | 7,481,900 | 195,466,783 | -8.54% |
| 2025-04-25 | 28.50 | 29.40 | 28.08 | 28.10 | 26.17 | qfq | 8,071,520 | 231,500,228 | -2.67% |
| 2025-04-24 | 27.63 | 29.28 | 27.56 | 28.87 | 26.89 | qfq | 8,507,663 | 243,087,111 | 4.00% |
| 2025-04-23 | 28.01 | 28.39 | 27.57 | 27.76 | 25.85 | qfq | 4,680,050 | 130,368,937 | -2.43% |
| 2025-04-22 | 27.39 | 29.00 | 27.18 | 28.45 | 26.50 | qfq | 6,811,500 | 192,519,918 | 2.78% |
| 2025-04-21 | 27.02 | 27.78 | 27.02 | 27.68 | 25.78 | qfq | 3,361,193 | 92,542,735 | 1.21% |
| 2025-04-18 | 28.18 | 28.50 | 27.31 | 27.35 | 25.47 | qfq | 5,102,200 | 141,635,498 | -4.10% |
| 2025-04-17 | 28.96 | 28.96 | 28.02 | 28.52 | 26.56 | qfq | 7,972,046 | 227,006,658 | -3.19% |
| 2025-04-16 | 27.70 | 29.46 | 27.06 | 29.46 | 27.44 | qfq | 11,447,198 | 324,990,180 | 4.88% |
| 2025-04-15 | 28.40 | 29.46 | 28.07 | 28.09 | 26.16 | qfq | 10,288,450 | 295,224,411 | -1.58% |
| 2025-04-14 | 28.11 | 28.75 | 27.92 | 28.54 | 26.58 | qfq | 10,164,000 | 287,690,247 | -0.28% |
| 2025-04-11 | 29.99 | 30.34 | 28.33 | 28.62 | 26.65 | qfq | 18,336,640 | 534,142,247 | -4.60% |
| 2025-04-10 | 25.29 | 30.00 | 25.28 | 30.00 | 27.94 | qfq | 16,692,429 | 492,689,503 | 20.00% |
| 2025-04-09 | 24.25 | 25.19 | 23.50 | 25.00 | 23.28 | qfq | 1,894,200 | 46,225,141 | 0.89% |
| 2025-04-08 | 24.20 | 25.00 | 24.10 | 24.78 | 23.08 | qfq | 1,865,129 | 45,837,831 | 3.25% |
| 2025-04-07 | 25.77 | 25.99 | 22.95 | 24.00 | 22.35 | qfq | 3,819,009 | 94,018,408 | -10.88% |
| 2025-04-03 | 26.21 | 27.35 | 26.19 | 26.93 | 25.08 | qfq | 3,717,535 | 100,311,949 | 2.86% |
| 2025-04-02 | 26.24 | 26.43 | 26.15 | 26.18 | 24.38 | qfq | 697,752 | 18,334,634 | -0.65% |
| 2025-04-01 | 25.54 | 26.49 | 25.52 | 26.35 | 24.54 | qfq | 1,513,552 | 39,640,306 | 2.97% |
| 2025-03-31 | 26.17 | 26.20 | 25.31 | 25.59 | 23.83 | qfq | 1,711,036 | 44,026,460 | -3.03% |
| 2025-03-28 | 26.95 | 27.13 | 26.39 | 26.39 | 24.58 | qfq | 2,044,800 | 54,674,539 | -2.62% |
| 2025-03-27 | 26.41 | 27.10 | 26.20 | 27.10 | 25.24 | qfq | 2,928,597 | 78,569,246 | 2.26% |
| 2025-03-26 | 26.60 | 26.95 | 26.49 | 26.50 | 24.68 | qfq | 1,469,750 | 39,206,240 | -0.93% |
| 2025-03-25 | 26.50 | 26.77 | 26.26 | 26.75 | 24.91 | qfq | 1,609,491 | 42,772,147 | 0.83% |
| 2025-03-24 | 26.14 | 26.60 | 25.68 | 26.53 | 24.71 | qfq | 1,710,700 | 44,775,743 | 1.61% |
| 2025-03-21 | 26.34 | 26.52 | 26.01 | 26.11 | 24.32 | qfq | 969,941 | 25,470,371 | -0.91% |
| 2025-03-20 | 26.53 | 26.63 | 26.33 | 26.35 | 24.54 | qfq | 668,150 | 17,685,958 | -0.68% |
| 2025-03-19 | 26.78 | 26.78 | 26.43 | 26.53 | 24.71 | qfq | 823,850 | 21,926,689 | -0.90% |
| 2025-03-18 | 26.84 | 26.84 | 26.60 | 26.77 | 24.93 | qfq | 883,800 | 23,600,496 | 0.19% |
| 2025-03-17 | 26.85 | 26.97 | 26.66 | 26.72 | 24.88 | qfq | 1,417,746 | 37,967,461 | -0.41% |
| 2025-03-14 | 26.36 | 26.83 | 26.33 | 26.83 | 24.99 | qfq | 1,576,688 | 42,047,695 | 1.13% |
| 2025-03-13 | 26.26 | 26.68 | 26.26 | 26.53 | 24.71 | qfq | 927,200 | 24,500,713 | 0.34% |
| 2025-03-12 | 26.77 | 26.83 | 26.38 | 26.44 | 24.62 | qfq | 1,163,250 | 30,844,304 | -0.90% |
| 2025-03-11 | 26.05 | 26.79 | 25.92 | 26.68 | 24.85 | qfq | 1,628,852 | 43,235,355 | 1.64% |
| 2025-03-10 | 26.11 | 26.43 | 26.01 | 26.25 | 24.45 | qfq | 1,087,100 | 28,476,552 | 0.61% |
| 2025-03-07 | 25.91 | 26.43 | 25.72 | 26.09 | 24.30 | qfq | 1,280,905 | 33,353,316 | 0.69% |
| 2025-03-06 | 25.63 | 25.95 | 25.54 | 25.91 | 24.13 | qfq | 1,125,355 | 29,057,800 | 1.09% |
| 2025-03-05 | 25.85 | 25.97 | 25.37 | 25.63 | 23.87 | qfq | 1,213,900 | 31,070,065 | -0.85% |
| 2025-03-04 | 26.00 | 26.08 | 25.70 | 25.85 | 24.07 | qfq | 1,527,900 | 39,495,990 | -1.15% |
| 2025-03-03 | 25.81 | 26.45 | 25.67 | 26.15 | 24.35 | qfq | 2,907,354 | 75,661,089 | -0.46% |
| 2025-02-28 | 26.68 | 27.60 | 26.17 | 26.27 | 24.47 | qfq | 3,394,350 | 91,161,219 | -1.98% |
| 2025-02-27 | 25.74 | 26.85 | 25.74 | 26.80 | 24.96 | qfq | 4,085,328 | 108,435,233 | 4.16% |
| 2025-02-26 | 25.42 | 25.75 | 25.37 | 25.73 | 23.96 | qfq | 857,119 | 21,981,694 | 1.10% |
| 2025-02-25 | 25.67 | 25.67 | 25.42 | 25.45 | 23.70 | qfq | 690,600 | 17,614,368 | -0.74% |
| 2025-02-24 | 25.38 | 25.64 | 25.28 | 25.64 | 23.88 | qfq | 1,134,152 | 28,901,806 | 0.51% |
| 2025-02-21 | 25.60 | 25.78 | 25.34 | 25.51 | 23.76 | qfq | 1,063,563 | 27,141,017 | -0.89% |
| 2025-02-20 | 25.12 | 25.77 | 25.08 | 25.74 | 23.97 | qfq | 1,188,050 | 30,410,690 | 2.02% |
| 2025-02-19 | 24.94 | 25.23 | 24.88 | 25.23 | 23.50 | qfq | 826,370 | 20,756,836 | 1.33% |
| 2025-02-18 | 25.54 | 25.65 | 24.85 | 24.90 | 23.19 | qfq | 1,128,750 | 28,536,059 | -2.81% |
| 2025-02-17 | 25.41 | 25.70 | 25.39 | 25.62 | 23.86 | qfq | 838,505 | 21,429,523 | 0.79% |
| 2025-02-14 | 25.52 | 25.70 | 25.40 | 25.42 | 23.67 | qfq | 899,250 | 22,946,106 | -0.74% |
| 2025-02-13 | 25.89 | 25.92 | 25.61 | 25.61 | 23.85 | qfq | 894,000 | 23,045,561 | -1.12% |
| 2025-02-12 | 25.88 | 25.94 | 25.67 | 25.90 | 24.12 | qfq | 834,050 | 21,537,326 | 0.47% |
| 2025-02-11 | 25.80 | 25.86 | 25.63 | 25.78 | 24.01 | qfq | 768,250 | 19,771,676 | -0.23% |
| 2025-02-10 | 25.76 | 25.89 | 25.63 | 25.84 | 24.07 | qfq | 1,213,100 | 31,266,133 | 0.31% |
| 2025-02-07 | 25.68 | 25.85 | 25.35 | 25.76 | 23.99 | qfq | 2,262,195 | 58,103,873 | 0.31% |
| 2025-02-06 | 25.58 | 25.73 | 25.37 | 25.68 | 23.92 | qfq | 819,759 | 20,969,980 | 0.75% |
| 2025-02-05 | 26.01 | 26.28 | 25.37 | 25.49 | 23.74 | qfq | 924,100 | 23,722,842 | -2.00% |
| 2025-01-27 | 25.80 | 26.13 | 25.75 | 26.01 | 24.22 | qfq | 789,147 | 20,492,344 | 0.77% |
| 2025-01-24 | 25.73 | 25.88 | 25.41 | 25.81 | 24.04 | qfq | 873,600 | 22,420,432 | 0.31% |
| 2025-01-23 | 26.10 | 26.20 | 25.73 | 25.73 | 23.96 | qfq | 879,300 | 22,861,154 | -0.50% |
| 2025-01-22 | 25.77 | 26.08 | 25.57 | 25.86 | 24.08 | qfq | 897,750 | 23,216,424 | 0.23% |
| 2025-01-21 | 25.78 | 25.94 | 25.53 | 25.80 | 24.03 | qfq | 889,200 | 22,905,789 | 0.82% |
| 2025-01-20 | 25.40 | 25.73 | 25.30 | 25.59 | 23.83 | qfq | 683,450 | 17,440,634 | 0.04% |
| 2025-01-17 | 25.20 | 25.72 | 25.20 | 25.58 | 23.82 | qfq | 537,740 | 13,767,326 | 0.67% |
| 2025-01-16 | 25.58 | 25.74 | 25.20 | 25.41 | 23.66 | qfq | 595,100 | 15,171,554 | -0.35% |
| 2025-01-15 | 25.78 | 25.78 | 25.38 | 25.50 | 23.75 | qfq | 598,600 | 15,289,767 | -0.70% |
| 2025-01-14 | 25.08 | 25.78 | 25.02 | 25.68 | 23.92 | qfq | 1,028,981 | 26,214,670 | 2.23% |
| 2025-01-13 | 24.26 | 25.16 | 23.82 | 25.12 | 23.39 | qfq | 754,900 | 18,600,692 | 3.29% |
| 2025-01-10 | 25.15 | 25.15 | 24.31 | 24.32 | 22.65 | qfq | 679,699 | 16,811,504 | -3.95% |
| 2025-01-09 | 25.06 | 25.46 | 24.81 | 25.32 | 23.35 | qfq | 602,509 | 15,182,365 | 1.04% |
| 2025-01-08 | 25.06 | 25.14 | 24.52 | 25.06 | 23.11 | qfq | 807,050 | 20,084,399 | 0.04% |
| 2025-01-07 | 24.93 | 25.06 | 24.69 | 25.05 | 23.10 | qfq | 617,800 | 15,377,217 | 0.48% |
| 2025-01-06 | 24.80 | 25.26 | 24.32 | 24.93 | 22.99 | qfq | 585,613 | 14,559,430 | 0.52% |
| 2025-01-03 | 25.56 | 25.84 | 24.68 | 24.80 | 22.87 | qfq | 1,134,620 | 28,563,701 | -3.01% |
| 2025-01-02 | 26.08 | 26.49 | 25.50 | 25.57 | 23.58 | qfq | 1,290,630 | 33,638,761 | -2.44% |
| 2024-12-31 | 27.43 | 27.50 | 26.21 | 26.21 | 24.17 | qfq | 2,050,275 | 54,777,393 | -4.69% |
| 2024-12-30 | 27.70 | 28.33 | 27.31 | 27.50 | 25.36 | qfq | 2,684,251 | 74,270,234 | -1.79% |
| 2024-12-27 | 27.80 | 28.45 | 27.61 | 28.00 | 25.82 | qfq | 3,473,435 | 97,079,907 | 0.32% |
| 2024-12-26 | 27.29 | 28.49 | 26.99 | 27.91 | 25.74 | qfq | 2,511,293 | 69,268,495 | 0.87% |
| 2024-12-25 | 27.52 | 28.38 | 26.80 | 27.67 | 25.52 | qfq | 2,480,650 | 68,026,467 | 0.44% |
| 2024-12-24 | 26.90 | 27.78 | 26.56 | 27.55 | 25.41 | qfq | 1,447,822 | 39,239,455 | 3.53% |
| 2024-12-23 | 27.40 | 27.50 | 26.56 | 26.61 | 24.54 | qfq | 1,393,131 | 37,457,649 | -2.88% |
| 2024-12-20 | 27.10 | 27.68 | 27.10 | 27.40 | 25.27 | qfq | 1,218,855 | 33,486,301 | 0.81% |
| 2024-12-19 | 27.62 | 27.90 | 27.06 | 27.18 | 25.06 | qfq | 1,572,321 | 43,083,103 | -2.23% |
| 2024-12-18 | 27.77 | 27.98 | 27.25 | 27.80 | 25.64 | qfq | 1,856,609 | 51,257,660 | 0.11% |
| 2024-12-17 | 27.65 | 28.49 | 27.58 | 27.77 | 25.61 | qfq | 2,688,502 | 74,997,160 | -3.78% |
| 2024-12-16 | 29.08 | 29.38 | 28.65 | 28.86 | 26.61 | qfq | 1,827,945 | 53,071,824 | -1.16% |
| 2024-12-13 | 29.99 | 29.99 | 29.13 | 29.20 | 26.93 | qfq | 3,968,883 | 116,822,523 | -3.76% |
| 2024-12-12 | 28.97 | 30.38 | 28.75 | 30.34 | 27.98 | qfq | 6,046,533 | 179,484,160 | 4.37% |
| 2024-12-11 | 29.02 | 29.69 | 28.71 | 29.07 | 26.81 | qfq | 4,025,720 | 117,482,248 | -0.95% |
| 2024-12-10 | 29.06 | 30.03 | 28.68 | 29.35 | 27.07 | qfq | 5,453,642 | 160,313,403 | 3.16% |
| 2024-12-09 | 28.03 | 28.57 | 27.90 | 28.45 | 26.24 | qfq | 1,853,366 | 52,345,876 | 1.39% |
| 2024-12-06 | 27.75 | 28.07 | 27.38 | 28.06 | 25.88 | qfq | 1,290,659 | 35,896,843 | 1.19% |
| 2024-12-05 | 27.58 | 27.94 | 27.54 | 27.73 | 25.57 | qfq | 948,550 | 26,303,792 | 0.11% |
| 2024-12-04 | 28.04 | 28.21 | 27.60 | 27.70 | 25.54 | qfq | 1,015,436 | 28,363,019 | -1.49% |
| 2024-12-03 | 28.20 | 28.27 | 27.90 | 28.12 | 25.93 | qfq | 1,154,409 | 32,393,822 | -0.32% |
| 2024-12-02 | 27.94 | 28.29 | 27.80 | 28.21 | 26.01 | qfq | 1,589,291 | 44,625,985 | 0.75% |
| 2024-11-29 | 27.67 | 28.22 | 27.52 | 28.00 | 25.82 | qfq | 1,410,268 | 39,433,381 | 1.34% |
| 2024-11-28 | 27.25 | 27.70 | 27.08 | 27.63 | 25.48 | qfq | 910,750 | 25,003,148 | 1.47% |
| 2024-11-27 | 27.11 | 27.26 | 26.28 | 27.23 | 25.11 | qfq | 938,000 | 25,112,178 | 0.41% |
| 2024-11-26 | 27.29 | 27.50 | 27.00 | 27.12 | 25.01 | qfq | 708,350 | 19,288,900 | -0.59% |
| 2024-11-25 | 27.09 | 27.45 | 26.92 | 27.28 | 25.16 | qfq | 665,166 | 18,085,857 | 1.19% |
| 2024-11-22 | 27.94 | 28.06 | 26.96 | 26.96 | 24.86 | qfq | 1,205,650 | 33,148,144 | -3.23% |
| 2024-11-21 | 27.98 | 28.04 | 27.52 | 27.86 | 25.69 | qfq | 834,250 | 23,234,144 | -0.43% |
| 2024-11-20 | 27.65 | 28.08 | 27.55 | 27.98 | 25.80 | qfq | 871,777 | 24,310,283 | 1.01% |
| 2024-11-19 | 27.10 | 27.72 | 27.10 | 27.70 | 25.54 | qfq | 862,960 | 23,681,423 | 2.33% |
| 2024-11-18 | 27.51 | 27.86 | 27.02 | 27.07 | 24.96 | qfq | 910,591 | 24,878,465 | -1.42% |
| 2024-11-15 | 27.74 | 28.14 | 27.45 | 27.46 | 25.32 | qfq | 985,511 | 27,484,162 | -1.68% |
| 2024-11-14 | 28.70 | 28.70 | 27.86 | 27.93 | 25.76 | qfq | 1,163,492 | 32,878,779 | -2.51% |
| 2024-11-13 | 28.78 | 28.89 | 28.16 | 28.65 | 26.42 | qfq | 1,450,500 | 41,358,987 | -0.45% |
| 2024-11-12 | 29.15 | 29.67 | 28.50 | 28.78 | 26.54 | qfq | 2,830,026 | 82,494,563 | -1.20% |
| 2024-11-11 | 28.19 | 29.14 | 28.08 | 29.13 | 26.86 | qfq | 1,730,262 | 49,623,862 | 1.50% |
| 2024-11-08 | 29.65 | 29.88 | 28.50 | 28.70 | 26.47 | qfq | 3,086,973 | 89,269,953 | -2.01% |
| 2024-11-07 | 27.99 | 29.39 | 27.82 | 29.29 | 27.01 | qfq | 3,461,490 | 100,103,154 | 4.42% |
| 2024-11-06 | 28.41 | 28.58 | 27.93 | 28.05 | 25.87 | qfq | 1,520,328 | 42,943,935 | -1.06% |
| 2024-11-05 | 28.00 | 28.37 | 27.71 | 28.35 | 26.14 | qfq | 1,370,450 | 38,692,786 | 1.36% |
| 2024-11-04 | 27.66 | 28.01 | 27.30 | 27.97 | 25.79 | qfq | 840,578 | 23,390,910 | 1.49% |
| 2024-11-01 | 27.83 | 27.90 | 27.10 | 27.56 | 25.41 | qfq | 1,210,750 | 33,392,942 | -1.11% |
| 2024-10-31 | 27.68 | 28.66 | 27.54 | 27.87 | 25.70 | qfq | 1,870,139 | 52,279,096 | -0.14% |
| 2024-10-30 | 27.90 | 28.32 | 27.78 | 27.91 | 25.74 | qfq | 939,079 | 26,321,752 | 0.54% |
| 2024-10-29 | 28.61 | 28.75 | 27.68 | 27.76 | 25.60 | qfq | 1,018,339 | 28,637,683 | -2.97% |
| 2024-10-28 | 28.35 | 28.75 | 28.35 | 28.61 | 26.38 | qfq | 1,210,850 | 34,498,819 | 0.42% |
| 2024-10-25 | 28.09 | 28.51 | 27.94 | 28.49 | 26.27 | qfq | 1,148,116 | 32,522,625 | 1.86% |
| 2024-10-24 | 28.13 | 29.10 | 27.91 | 27.97 | 25.79 | qfq | 1,226,750 | 34,928,608 | 0.04% |
| 2024-10-23 | 28.50 | 28.55 | 27.81 | 27.96 | 25.78 | qfq | 948,241 | 26,679,059 | -0.18% |
| 2024-10-22 | 27.41 | 28.01 | 27.21 | 28.01 | 25.83 | qfq | 1,273,952 | 35,358,827 | 2.08% |
| 2024-10-21 | 27.07 | 27.66 | 27.07 | 27.44 | 25.30 | qfq | 1,214,768 | 33,306,486 | 0.44% |
| 2024-10-18 | 26.35 | 27.65 | 26.32 | 27.32 | 25.19 | qfq | 1,334,950 | 36,138,687 | 2.55% |
| 2024-10-17 | 26.62 | 26.91 | 26.30 | 26.64 | 24.57 | qfq | 1,046,834 | 27,882,255 | -0.22% |
| 2024-10-16 | 26.50 | 27.04 | 26.29 | 26.70 | 24.62 | qfq | 865,000 | 23,046,317 | -0.41% |
| 2024-10-15 | 27.32 | 27.50 | 26.68 | 26.81 | 24.72 | qfq | 807,052 | 21,888,189 | -1.83% |
| 2024-10-14 | 27.60 | 27.60 | 26.67 | 27.31 | 25.18 | qfq | 752,168 | 20,413,878 | 0.96% |
| 2024-10-11 | 28.31 | 28.31 | 26.81 | 27.05 | 24.94 | qfq | 1,110,918 | 30,457,524 | -4.45% |
| 2024-10-10 | 28.05 | 29.26 | 27.80 | 28.31 | 26.11 | qfq | 1,410,569 | 40,261,882 | 0.35% |
| 2024-10-09 | 30.45 | 30.45 | 28.20 | 28.21 | 26.01 | qfq | 2,613,800 | 76,208,067 | -9.73% |
| 2024-10-08 | 33.50 | 34.00 | 29.40 | 31.25 | 28.82 | qfq | 5,027,594 | 158,014,659 | 7.57% |
| 2024-09-30 | 26.86 | 29.59 | 26.24 | 29.05 | 26.79 | qfq | 3,450,660 | 96,273,337 | 11.39% |
| 2024-09-27 | 25.15 | 26.44 | 25.01 | 26.08 | 24.05 | qfq | 1,478,873 | 38,086,172 | 4.45% |
| 2024-09-26 | 24.31 | 25.00 | 24.20 | 24.97 | 22.89 | qfq | 646,382 | 15,965,643 | 2.67% |
| 2024-09-25 | 24.30 | 24.84 | 24.18 | 24.32 | 22.29 | qfq | 735,232 | 18,042,176 | 0.12% |
| 2024-09-24 | 23.98 | 24.40 | 23.61 | 24.29 | 22.26 | qfq | 706,199 | 16,956,624 | 3.80% |
| 2024-09-23 | 23.48 | 23.50 | 23.13 | 23.40 | 21.45 | qfq | 259,250 | 6,046,098 | 0.86% |
| 2024-09-20 | 23.80 | 23.80 | 23.13 | 23.20 | 21.27 | qfq | 349,798 | 8,158,273 | -1.99% |
| 2024-09-19 | 23.50 | 24.02 | 23.36 | 23.67 | 21.70 | qfq | 334,300 | 7,949,750 | 0.94% |
| 2024-09-18 | 24.10 | 24.10 | 23.19 | 23.45 | 21.49 | qfq | 236,050 | 5,542,657 | -1.88% |
| 2024-09-13 | 24.30 | 24.30 | 23.85 | 23.90 | 21.91 | qfq | 358,134 | 8,596,523 | -1.61% |
| 2024-09-12 | 24.48 | 24.88 | 24.29 | 24.29 | 22.26 | qfq | 454,700 | 11,158,548 | -1.78% |
| 2024-09-11 | 24.39 | 25.28 | 24.17 | 24.73 | 22.67 | qfq | 683,722 | 17,023,871 | 1.85% |
| 2024-09-10 | 24.48 | 24.48 | 23.98 | 24.28 | 22.26 | qfq | 343,514 | 8,311,597 | -0.41% |
| 2024-09-09 | 24.62 | 24.90 | 24.19 | 24.38 | 22.35 | qfq | 312,100 | 7,653,619 | -2.09% |
| 2024-09-06 | 25.20 | 25.28 | 24.89 | 24.90 | 22.82 | qfq | 212,000 | 5,294,896 | -1.11% |
| 2024-09-05 | 24.92 | 25.20 | 24.92 | 25.18 | 23.08 | qfq | 247,500 | 6,212,820 | 0.68% |
| 2024-09-04 | 25.20 | 25.23 | 24.95 | 25.01 | 22.92 | qfq | 205,900 | 5,160,834 | -0.75% |
| 2024-09-03 | 25.17 | 25.38 | 24.76 | 25.20 | 23.10 | qfq | 340,321 | 8,552,212 | 1.33% |
| 2024-09-02 | 25.18 | 25.37 | 24.87 | 24.87 | 22.80 | qfq | 397,500 | 9,977,545 | -1.19% |
| 2024-08-30 | 24.80 | 25.40 | 24.65 | 25.17 | 23.07 | qfq | 586,757 | 14,738,512 | 1.12% |
| 2024-08-29 | 24.73 | 24.95 | 24.30 | 24.89 | 22.81 | qfq | 452,300 | 11,155,941 | 0.61% |
| 2024-08-28 | 24.26 | 24.93 | 24.16 | 24.74 | 22.68 | qfq | 443,850 | 10,895,110 | 2.10% |
| 2024-08-27 | 24.12 | 24.58 | 24.12 | 24.23 | 22.21 | qfq | 321,000 | 7,818,732 | 0.00% |
| 2024-08-26 | 23.56 | 24.39 | 23.56 | 24.23 | 22.21 | qfq | 295,908 | 7,152,867 | 1.21% |
| 2024-08-23 | 24.12 | 24.39 | 23.55 | 23.94 | 21.94 | qfq | 404,900 | 9,664,020 | -1.16% |
| 2024-08-22 | 24.44 | 24.44 | 23.96 | 24.22 | 22.20 | qfq | 345,930 | 8,375,635 | -0.70% |
| 2024-08-21 | 24.32 | 24.50 | 23.92 | 24.39 | 22.36 | qfq | 592,550 | 14,336,832 | 0.33% |
| 2024-08-20 | 25.17 | 25.18 | 24.29 | 24.31 | 22.28 | qfq | 344,350 | 8,462,829 | -1.98% |
| 2024-08-19 | 24.89 | 25.15 | 24.78 | 24.80 | 22.73 | qfq | 268,395 | 6,683,391 | -0.80% |
| 2024-08-16 | 25.22 | 25.25 | 24.88 | 25.00 | 22.92 | qfq | 309,800 | 7,749,790 | -0.87% |
| 2024-08-15 | 24.92 | 25.29 | 24.73 | 25.22 | 23.12 | qfq | 411,925 | 10,343,515 | 0.80% |
| 2024-08-14 | 25.27 | 25.27 | 24.98 | 25.02 | 22.93 | qfq | 272,250 | 6,832,733 | -0.79% |
| 2024-08-13 | 25.26 | 25.28 | 24.80 | 25.22 | 23.12 | qfq | 310,400 | 7,773,026 | 0.16% |
| 2024-08-12 | 25.25 | 25.47 | 25.02 | 25.18 | 23.08 | qfq | 456,750 | 11,538,757 | -0.79% |
| 2024-08-09 | 25.70 | 25.98 | 25.30 | 25.38 | 23.26 | qfq | 540,500 | 13,777,719 | -1.05% |
| 2024-08-08 | 25.26 | 25.88 | 25.16 | 25.65 | 23.51 | qfq | 1,070,000 | 27,428,478 | 2.07% |
| 2024-08-07 | 25.21 | 25.38 | 24.98 | 25.13 | 23.03 | qfq | 419,000 | 10,558,285 | -0.28% |
| 2024-08-06 | 24.86 | 25.28 | 24.83 | 25.20 | 23.10 | qfq | 607,500 | 15,238,373 | 1.74% |
| 2024-08-05 | 25.33 | 25.66 | 24.75 | 24.77 | 22.70 | qfq | 958,340 | 24,118,681 | -2.82% |
| 2024-08-02 | 25.70 | 26.11 | 25.48 | 25.49 | 23.36 | qfq | 1,032,973 | 26,603,045 | -1.54% |
| 2024-08-01 | 25.46 | 26.18 | 25.46 | 25.89 | 23.73 | qfq | 1,169,300 | 30,263,131 | 1.29% |
| 2024-07-31 | 25.16 | 25.66 | 24.88 | 25.56 | 23.43 | qfq | 1,223,807 | 31,054,329 | 1.03% |
| 2024-07-30 | 24.59 | 25.50 | 24.40 | 25.30 | 23.19 | qfq | 1,281,252 | 32,216,476 | 2.76% |
| 2024-07-29 | 24.25 | 24.88 | 23.93 | 24.62 | 22.57 | qfq | 840,584 | 20,551,436 | 1.48% |
| 2024-07-26 | 24.06 | 24.56 | 24.01 | 24.26 | 22.24 | qfq | 960,609 | 23,346,564 | 0.08% |
| 2024-07-25 | 25.01 | 25.05 | 24.04 | 24.24 | 22.22 | qfq | 1,699,034 | 41,617,078 | -3.66% |
| 2024-07-24 | 24.10 | 25.72 | 23.63 | 25.16 | 23.06 | qfq | 2,481,325 | 61,966,437 | 5.49% |
| 2024-07-23 | 24.30 | 24.65 | 23.84 | 23.85 | 21.86 | qfq | 1,079,300 | 26,186,537 | -1.24% |
| 2024-07-22 | 24.48 | 24.88 | 23.82 | 24.15 | 22.14 | qfq | 1,098,928 | 26,669,533 | -1.27% |
| 2024-07-19 | 23.74 | 24.49 | 23.52 | 24.46 | 22.42 | qfq | 677,850 | 16,402,824 | 3.03% |
| 2024-07-18 | 23.91 | 23.91 | 23.16 | 23.74 | 21.76 | qfq | 435,800 | 10,304,946 | -0.96% |
| 2024-07-17 | 24.28 | 24.30 | 23.84 | 23.97 | 21.97 | qfq | 369,898 | 8,877,474 | -1.28% |
| 2024-07-16 | 24.46 | 24.61 | 24.06 | 24.28 | 22.26 | qfq | 568,648 | 13,834,162 | -0.70% |
| 2024-07-15 | 24.94 | 25.07 | 24.43 | 24.45 | 22.41 | qfq | 508,800 | 12,518,721 | -1.96% |
| 2024-07-12 | 25.09 | 25.28 | 24.84 | 24.94 | 22.86 | qfq | 413,050 | 10,341,055 | -0.60% |
| 2024-07-11 | 24.82 | 25.16 | 24.21 | 25.09 | 23.00 | qfq | 737,528 | 18,385,087 | 2.83% |
| 2024-07-10 | 24.26 | 24.58 | 23.96 | 24.40 | 22.37 | qfq | 542,088 | 13,215,027 | 0.62% |
| 2024-07-09 | 24.06 | 24.59 | 23.63 | 24.25 | 22.23 | qfq | 607,783 | 14,648,343 | 1.04% |
| 2024-07-08 | 24.36 | 24.40 | 23.73 | 24.00 | 22.00 | qfq | 596,983 | 14,306,986 | -1.80% |
| 2024-07-05 | 24.25 | 24.69 | 23.93 | 24.44 | 22.40 | qfq | 441,500 | 10,726,557 | 0.70% |
| 2024-07-04 | 25.54 | 25.54 | 24.21 | 24.27 | 22.25 | qfq | 1,094,573 | 26,967,532 | -3.31% |
| 2024-07-03 | 25.29 | 25.80 | 24.93 | 25.10 | 23.01 | qfq | 1,193,906 | 30,302,931 | -1.06% |
| 2024-07-02 | 25.02 | 25.56 | 24.68 | 25.37 | 23.25 | qfq | 1,567,422 | 39,582,150 | 0.63% |
| 2024-07-01 | 24.56 | 25.91 | 24.15 | 25.21 | 23.11 | qfq | 1,706,749 | 42,827,137 | 2.56% |
| 2024-06-28 | 24.47 | 24.93 | 24.28 | 24.58 | 22.53 | qfq | 539,599 | 13,319,215 | -0.04% |
| 2024-06-27 | 25.13 | 25.22 | 24.57 | 24.59 | 22.54 | qfq | 601,940 | 15,000,447 | -1.76% |
| 2024-06-26 | 24.22 | 25.09 | 24.21 | 25.03 | 22.94 | qfq | 513,919 | 12,673,970 | 2.50% |
| 2024-06-25 | 24.34 | 24.65 | 24.15 | 24.42 | 22.38 | qfq | 552,221 | 13,489,953 | 0.99% |
| 2024-06-24 | 25.01 | 25.41 | 24.12 | 24.18 | 22.16 | qfq | 1,134,336 | 27,768,909 | -3.74% |
| 2024-06-21 | 25.32 | 25.72 | 25.00 | 25.12 | 23.03 | qfq | 480,300 | 12,131,019 | -0.71% |
| 2024-06-20 | 25.56 | 25.88 | 25.26 | 25.30 | 23.19 | qfq | 839,120 | 21,427,677 | -0.98% |
| 2024-06-19 | 25.75 | 25.93 | 25.51 | 25.55 | 23.42 | qfq | 470,351 | 12,062,002 | -0.62% |
| 2024-06-18 | 25.50 | 25.92 | 25.39 | 25.71 | 23.57 | qfq | 600,701 | 15,434,266 | 0.00% |
| 2024-06-17 | 25.63 | 26.00 | 25.31 | 25.71 | 23.57 | qfq | 748,246 | 19,234,774 | -0.43% |
| 2024-06-14 | 25.77 | 26.09 | 25.52 | 25.82 | 23.67 | qfq | 833,445 | 21,469,997 | 0.19% |
| 2024-06-13 | 26.20 | 26.35 | 25.67 | 25.77 | 23.62 | qfq | 835,650 | 21,610,532 | -1.04% |
| 2024-06-12 | 25.72 | 26.33 | 25.61 | 26.04 | 23.87 | qfq | 729,309 | 19,031,940 | 1.20% |
| 2024-06-11 | 25.71 | 25.89 | 25.25 | 25.73 | 23.58 | qfq | 840,927 | 21,516,726 | -0.31% |
| 2024-06-07 | 25.62 | 25.98 | 25.24 | 25.81 | 23.66 | qfq | 1,182,450 | 30,394,561 | 2.38% |
| 2024-06-06 | 26.90 | 27.11 | 24.96 | 25.21 | 23.11 | qfq | 1,598,100 | 41,110,049 | -5.40% |
| 2024-06-05 | 27.18 | 27.33 | 26.60 | 26.65 | 24.43 | qfq | 857,500 | 23,073,414 | -2.27% |
| 2024-06-04 | 27.30 | 27.42 | 26.89 | 27.27 | 25.00 | qfq | 899,419 | 24,446,992 | -1.05% |
| 2024-06-03 | 27.91 | 28.10 | 27.31 | 27.56 | 25.26 | qfq | 904,738 | 25,031,445 | -1.29% |
| 2024-05-31 | 27.91 | 28.06 | 27.71 | 27.92 | 25.59 | qfq | 635,650 | 17,740,596 | 0.25% |
| 2024-05-30 | 27.60 | 28.26 | 27.60 | 27.85 | 25.53 | qfq | 761,200 | 21,259,375 | 0.43% |
| 2024-05-29 | 27.94 | 28.08 | 27.52 | 27.73 | 25.42 | qfq | 783,987 | 21,814,144 | -1.25% |
| 2024-05-28 | 28.69 | 28.69 | 28.05 | 28.08 | 25.51 | qfq | 891,800 | 25,179,576 | -2.13% |
| 2024-05-27 | 28.00 | 28.69 | 27.85 | 28.69 | 26.06 | qfq | 1,232,350 | 34,846,865 | 1.56% |
| 2024-05-24 | 28.00 | 28.67 | 28.00 | 28.25 | 25.66 | qfq | 1,337,100 | 37,957,666 | 0.89% |
| 2024-05-23 | 28.51 | 28.88 | 27.90 | 28.00 | 25.44 | qfq | 1,559,750 | 44,070,997 | -3.08% |
| 2024-05-22 | 28.70 | 29.13 | 28.65 | 28.89 | 26.25 | qfq | 1,452,100 | 41,919,117 | -0.52% |
| 2024-05-21 | 29.03 | 29.26 | 28.60 | 29.04 | 26.38 | qfq | 1,536,150 | 44,372,125 | -0.41% |
| 2024-05-20 | 29.18 | 29.45 | 28.88 | 29.16 | 26.49 | qfq | 2,111,450 | 61,609,968 | 0.10% |
| 2024-05-17 | 28.85 | 29.26 | 28.65 | 29.13 | 26.46 | qfq | 2,321,350 | 67,191,687 | 0.41% |
| 2024-05-16 | 29.10 | 29.58 | 28.76 | 29.01 | 26.35 | qfq | 2,645,849 | 76,791,577 | -0.82% |
| 2024-05-15 | 28.95 | 29.75 | 28.60 | 29.25 | 26.57 | qfq | 3,991,630 | 116,071,827 | -2.11% |
| 2024-05-14 | 30.30 | 33.52 | 29.74 | 29.88 | 27.14 | qfq | 6,285,748 | 194,601,215 | -1.97% |
| 2024-05-13 | 31.21 | 31.80 | 30.11 | 30.48 | 27.69 | qfq | 6,745,282 | 208,215,456 | -6.22% |
| 2024-05-10 | 30.71 | 35.89 | 30.70 | 32.50 | 29.52 | qfq | 9,204,446 | 310,864,931 | 6.77% |
| 2024-05-09 | 30.60 | 30.94 | 29.90 | 30.44 | 27.65 | qfq | 4,161,253 | 126,930,851 | -3.82% |
| 2024-05-08 | 30.70 | 32.02 | 30.69 | 31.65 | 28.75 | qfq | 5,186,432 | 162,743,647 | -0.16% |
| 2024-05-07 | 29.20 | 32.57 | 28.90 | 31.70 | 28.80 | qfq | 7,683,420 | 237,966,467 | 8.45% |
| 2024-05-06 | 29.22 | 29.53 | 28.22 | 29.23 | 26.55 | qfq | 2,946,767 | 85,375,838 | 3.21% |
| 2024-04-30 | 27.71 | 28.99 | 27.20 | 28.32 | 25.73 | qfq | 2,496,680 | 70,733,953 | 2.57% |
| 2024-04-29 | 26.10 | 27.70 | 26.10 | 27.61 | 25.08 | qfq | 1,908,671 | 51,726,591 | 5.95% |
| 2024-04-26 | 25.86 | 26.20 | 25.66 | 26.06 | 23.67 | qfq | 726,644 | 18,884,270 | 0.12% |
| 2024-04-25 | 25.39 | 26.13 | 25.32 | 26.03 | 23.65 | qfq | 675,635 | 17,538,893 | 1.48% |
| 2024-04-24 | 25.03 | 25.68 | 24.70 | 25.65 | 23.30 | qfq | 697,050 | 17,575,136 | 1.70% |
| 2024-04-23 | 25.48 | 25.66 | 24.86 | 25.22 | 22.91 | qfq | 819,700 | 20,677,619 | -1.02% |
| 2024-04-22 | 24.98 | 25.65 | 24.90 | 25.48 | 23.15 | qfq | 742,550 | 18,868,022 | 2.33% |
| 2024-04-19 | 24.72 | 25.12 | 24.61 | 24.90 | 22.62 | qfq | 501,744 | 12,470,170 | 0.40% |
| 2024-04-18 | 24.71 | 25.13 | 24.38 | 24.80 | 22.53 | qfq | 578,881 | 14,402,554 | 0.40% |
| 2024-04-17 | 23.53 | 24.74 | 23.53 | 24.70 | 22.44 | qfq | 798,200 | 19,484,612 | 6.01% |
| 2024-04-16 | 25.06 | 25.15 | 22.52 | 23.30 | 21.17 | qfq | 1,375,960 | 32,890,466 | -7.72% |
| 2024-04-15 | 26.00 | 26.45 | 24.90 | 25.25 | 22.94 | qfq | 1,213,720 | 31,034,461 | -3.59% |
| 2024-04-12 | 25.63 | 26.61 | 25.63 | 26.19 | 23.79 | qfq | 1,189,543 | 31,174,973 | 1.71% |
| 2024-04-11 | 25.39 | 26.21 | 25.39 | 25.75 | 23.39 | qfq | 806,250 | 20,903,659 | 0.78% |
| 2024-04-10 | 25.91 | 26.03 | 25.43 | 25.55 | 23.21 | qfq | 824,075 | 21,174,547 | -1.84% |
| 2024-04-09 | 25.52 | 26.15 | 25.41 | 26.03 | 23.65 | qfq | 1,017,008 | 26,306,234 | 1.17% |
| 2024-04-08 | 26.52 | 26.99 | 25.59 | 25.73 | 23.37 | qfq | 1,713,705 | 44,698,101 | -2.54% |
| 2024-04-03 | 26.14 | 26.60 | 26.12 | 26.40 | 23.98 | qfq | 1,626,099 | 42,813,438 | 0.08% |
| 2024-04-02 | 26.88 | 27.67 | 25.94 | 26.38 | 23.97 | qfq | 3,464,063 | 92,401,082 | 6.16% |
| 2024-04-01 | 24.32 | 24.89 | 24.32 | 24.85 | 22.58 | qfq | 862,732 | 21,325,255 | 1.97% |
| 2024-03-29 | 24.79 | 25.05 | 24.26 | 24.37 | 22.14 | qfq | 983,500 | 24,149,293 | -2.32% |
| 2024-03-28 | 24.60 | 25.06 | 24.13 | 24.95 | 22.67 | qfq | 1,721,690 | 42,238,789 | -1.42% |
| 2024-03-27 | 25.46 | 26.60 | 25.00 | 25.31 | 22.99 | qfq | 1,939,107 | 50,387,376 | -1.98% |
| 2024-03-26 | 25.26 | 26.69 | 24.18 | 25.82 | 23.46 | qfq | 2,527,701 | 64,644,874 | 4.75% |
| 2024-03-25 | 24.69 | 24.85 | 24.24 | 24.65 | 22.39 | qfq | 483,602 | 11,904,310 | -0.16% |
| 2024-03-22 | 25.20 | 25.45 | 24.69 | 24.69 | 22.43 | qfq | 398,252 | 9,916,514 | -1.75% |
| 2024-03-21 | 25.24 | 25.32 | 24.83 | 25.13 | 22.83 | qfq | 425,850 | 10,686,574 | -0.20% |
| 2024-03-20 | 24.86 | 25.38 | 24.82 | 25.18 | 22.87 | qfq | 547,560 | 13,713,895 | 1.25% |
| 2024-03-19 | 24.99 | 25.06 | 24.83 | 24.87 | 22.59 | qfq | 475,523 | 11,858,871 | -0.76% |
| 2024-03-18 | 24.53 | 25.10 | 24.49 | 25.06 | 22.77 | qfq | 705,297 | 17,472,269 | 2.24% |
| 2024-03-15 | 24.21 | 24.62 | 24.11 | 24.51 | 22.27 | qfq | 437,750 | 10,639,142 | 1.11% |
| 2024-03-14 | 24.36 | 24.62 | 24.05 | 24.24 | 22.02 | qfq | 410,414 | 9,996,146 | -0.49% |
| 2024-03-13 | 24.67 | 24.68 | 24.31 | 24.36 | 22.13 | qfq | 486,215 | 11,871,500 | -1.22% |
| 2024-03-12 | 24.27 | 24.70 | 24.18 | 24.66 | 22.40 | qfq | 682,656 | 16,696,346 | 2.11% |
| 2024-03-11 | 23.52 | 24.15 | 23.52 | 24.15 | 21.94 | qfq | 416,550 | 9,982,041 | 1.68% |
| 2024-03-08 | 23.72 | 24.06 | 23.50 | 23.75 | 21.58 | qfq | 258,092 | 6,113,190 | 0.13% |
| 2024-03-07 | 24.07 | 24.27 | 23.72 | 23.72 | 21.55 | qfq | 419,836 | 10,080,815 | -1.45% |
| 2024-03-06 | 23.90 | 24.29 | 23.68 | 24.07 | 21.87 | qfq | 333,116 | 7,982,499 | 0.12% |
| 2024-03-05 | 24.28 | 24.50 | 23.89 | 24.04 | 21.84 | qfq | 407,404 | 9,838,205 | -1.44% |
| 2024-03-04 | 24.50 | 24.77 | 24.15 | 24.39 | 22.16 | qfq | 395,002 | 9,647,573 | -0.81% |
| 2024-03-01 | 24.51 | 24.70 | 24.32 | 24.59 | 22.34 | qfq | 433,250 | 10,614,968 | 0.33% |
| 2024-02-29 | 24.00 | 24.71 | 23.83 | 24.51 | 22.27 | qfq | 692,688 | 16,876,150 | 1.36% |
| 2024-02-28 | 25.40 | 26.06 | 24.18 | 24.18 | 21.97 | qfq | 933,495 | 23,497,967 | -4.73% |
| 2024-02-27 | 24.87 | 25.38 | 24.76 | 25.38 | 23.06 | qfq | 433,600 | 10,926,458 | 1.52% |
| 2024-02-26 | 24.97 | 25.36 | 24.75 | 25.00 | 22.71 | qfq | 557,900 | 14,011,617 | 0.08% |
| 2024-02-23 | 24.75 | 24.98 | 24.51 | 24.98 | 22.69 | qfq | 409,567 | 10,145,428 | 1.09% |
| 2024-02-22 | 24.87 | 24.94 | 24.49 | 24.71 | 22.45 | qfq | 409,855 | 10,115,998 | 0.08% |
| 2024-02-21 | 24.35 | 25.08 | 24.20 | 24.69 | 22.43 | qfq | 464,757 | 11,538,242 | 0.86% |
| 2024-02-20 | 24.70 | 24.95 | 24.29 | 24.48 | 22.24 | qfq | 385,000 | 9,462,126 | -0.89% |
| 2024-02-19 | 24.02 | 24.80 | 23.99 | 24.70 | 22.44 | qfq | 713,818 | 17,535,895 | 2.49% |
| 2024-02-08 | 22.58 | 24.18 | 22.58 | 24.10 | 21.89 | qfq | 802,868 | 18,957,484 | 5.24% |
| 2024-02-07 | 22.75 | 23.70 | 22.50 | 22.90 | 20.80 | qfq | 857,400 | 19,738,446 | 2.00% |
| 2024-02-06 | 21.34 | 23.19 | 20.80 | 22.45 | 20.39 | qfq | 577,825 | 12,706,807 | 3.65% |
| 2024-02-05 | 23.07 | 23.28 | 20.80 | 21.66 | 19.68 | qfq | 719,656 | 15,711,902 | -7.20% |
| 2024-02-02 | 23.71 | 24.43 | 22.61 | 23.34 | 21.20 | qfq | 611,700 | 14,339,717 | -1.68% |
| 2024-02-01 | 23.98 | 24.46 | 23.57 | 23.74 | 21.57 | qfq | 392,374 | 9,367,865 | -1.00% |
| 2024-01-31 | 25.33 | 25.33 | 23.81 | 23.98 | 21.78 | qfq | 556,076 | 13,523,584 | -4.35% |
| 2024-01-30 | 25.62 | 25.99 | 24.93 | 25.07 | 22.78 | qfq | 516,386 | 13,104,616 | -2.83% |
| 2024-01-29 | 26.60 | 26.75 | 25.78 | 25.80 | 23.44 | qfq | 399,000 | 10,437,674 | -2.86% |
| 2024-01-26 | 26.79 | 26.97 | 26.49 | 26.56 | 24.13 | qfq | 259,186 | 6,925,552 | -0.86% |
| 2024-01-25 | 26.30 | 26.82 | 25.89 | 26.79 | 24.34 | qfq | 465,250 | 12,346,061 | 3.28% |
| 2024-01-24 | 25.79 | 26.05 | 25.24 | 25.94 | 23.57 | qfq | 343,550 | 8,819,810 | 1.89% |
| 2024-01-23 | 25.60 | 26.01 | 25.17 | 25.46 | 23.13 | qfq | 314,987 | 8,043,055 | -0.55% |
| 2024-01-22 | 26.81 | 26.96 | 25.29 | 25.60 | 23.26 | qfq | 660,361 | 17,305,617 | -4.69% |
| 2024-01-19 | 27.10 | 27.44 | 26.80 | 26.86 | 24.40 | qfq | 411,775 | 11,142,590 | -1.03% |
| 2024-01-18 | 27.38 | 27.73 | 26.55 | 27.14 | 24.66 | qfq | 742,783 | 20,033,708 | -1.63% |
| 2024-01-17 | 28.32 | 28.32 | 27.56 | 27.59 | 25.06 | qfq | 359,850 | 10,035,030 | -2.61% |
| 2024-01-16 | 28.31 | 28.55 | 27.92 | 28.33 | 25.74 | qfq | 384,209 | 10,840,706 | 0.11% |
| 2024-01-15 | 28.33 | 28.59 | 28.05 | 28.30 | 25.71 | qfq | 253,000 | 7,152,436 | 0.07% |
| 2024-01-12 | 28.20 | 28.55 | 28.09 | 28.28 | 25.69 | qfq | 379,600 | 10,780,248 | -0.11% |
| 2024-01-11 | 28.00 | 28.37 | 27.93 | 28.31 | 25.72 | qfq | 427,000 | 12,047,704 | 0.78% |
| 2024-01-10 | 28.19 | 28.26 | 27.75 | 28.09 | 25.52 | qfq | 366,350 | 10,269,673 | -0.21% |
| 2024-01-09 | 28.01 | 28.30 | 27.74 | 28.15 | 25.57 | qfq | 433,950 | 12,142,553 | 1.33% |
| 2024-01-08 | 27.93 | 28.13 | 27.70 | 27.78 | 25.24 | qfq | 374,700 | 10,461,932 | -0.54% |
| 2024-01-05 | 28.34 | 28.43 | 27.85 | 27.93 | 25.37 | qfq | 558,595 | 15,729,764 | -1.45% |
| 2024-01-04 | 28.60 | 28.70 | 28.21 | 28.34 | 25.75 | qfq | 694,859 | 19,742,894 | -1.01% |
| 2024-01-03 | 28.89 | 29.09 | 28.60 | 28.63 | 26.01 | qfq | 572,490 | 16,519,770 | -1.00% |
| 2024-01-02 | 28.74 | 29.04 | 28.69 | 28.92 | 26.27 | qfq | 749,159 | 21,615,800 | 0.14% |
| 2023-12-29 | 28.52 | 29.05 | 28.50 | 28.88 | 26.24 | qfq | 917,421 | 26,427,519 | 0.77% |
| 2023-12-28 | 28.40 | 28.88 | 28.31 | 28.66 | 26.04 | qfq | 1,217,674 | 34,852,578 | 0.10% |
| 2023-12-27 | 28.84 | 28.99 | 28.30 | 28.63 | 26.01 | qfq | 1,868,941 | 53,308,713 | -2.19% |
| 2023-12-26 | 28.45 | 30.99 | 28.30 | 29.27 | 26.59 | qfq | 2,796,091 | 83,049,805 | 4.42% |
| 2023-12-25 | 28.00 | 28.30 | 27.70 | 28.03 | 25.46 | qfq | 481,352 | 13,453,134 | 0.83% |
| 2023-12-22 | 28.18 | 28.38 | 27.73 | 27.80 | 25.26 | qfq | 319,519 | 8,913,747 | -0.75% |
| 2023-12-21 | 27.78 | 28.20 | 27.53 | 28.01 | 25.45 | qfq | 429,053 | 11,943,989 | 0.36% |
| 2023-12-20 | 28.00 | 28.33 | 27.80 | 27.91 | 25.36 | qfq | 359,500 | 10,085,464 | -0.32% |
| 2023-12-19 | 27.90 | 28.08 | 27.60 | 28.00 | 25.44 | qfq | 315,457 | 8,794,068 | 0.86% |
| 2023-12-18 | 28.31 | 28.32 | 27.67 | 27.76 | 25.22 | qfq | 718,709 | 20,055,155 | -2.01% |
| 2023-12-15 | 28.60 | 28.65 | 28.30 | 28.33 | 25.74 | qfq | 627,664 | 17,852,960 | -0.67% |
| 2023-12-14 | 28.44 | 28.86 | 28.41 | 28.52 | 25.91 | qfq | 419,350 | 12,011,760 | 0.04% |
| 2023-12-13 | 28.87 | 28.89 | 28.46 | 28.51 | 25.90 | qfq | 481,600 | 13,798,494 | -1.25% |
| 2023-12-12 | 29.15 | 29.15 | 28.71 | 28.87 | 26.23 | qfq | 534,650 | 15,415,019 | -0.45% |
| 2023-12-11 | 29.21 | 29.50 | 28.61 | 29.00 | 26.35 | qfq | 850,758 | 24,548,800 | -0.89% |
| 2023-12-08 | 29.91 | 30.05 | 29.26 | 29.26 | 26.58 | qfq | 1,138,480 | 33,711,913 | -2.17% |
| 2023-12-07 | 29.89 | 30.04 | 29.42 | 29.91 | 27.17 | qfq | 888,975 | 26,396,052 | -0.47% |
| 2023-12-06 | 29.66 | 30.30 | 29.42 | 30.05 | 27.30 | qfq | 1,116,392 | 33,430,709 | 1.18% |
| 2023-12-05 | 29.51 | 30.50 | 29.19 | 29.70 | 26.98 | qfq | 1,412,648 | 42,239,264 | 0.58% |
| 2023-12-04 | 29.40 | 29.73 | 29.12 | 29.53 | 26.83 | qfq | 625,141 | 18,439,265 | 0.72% |
| 2023-12-01 | 29.38 | 29.50 | 29.15 | 29.32 | 26.64 | qfq | 496,385 | 14,539,888 | -0.37% |
| 2023-11-30 | 29.48 | 29.55 | 29.06 | 29.43 | 26.74 | qfq | 509,450 | 14,929,531 | 0.03% |
| 2023-11-29 | 29.74 | 29.94 | 29.40 | 29.42 | 26.73 | qfq | 558,350 | 16,530,808 | -1.14% |
| 2023-11-28 | 29.46 | 29.88 | 29.40 | 29.76 | 27.04 | qfq | 624,248 | 18,540,727 | 0.27% |
| 2023-11-27 | 29.79 | 29.97 | 29.40 | 29.68 | 26.96 | qfq | 822,239 | 24,397,774 | -1.00% |
| 2023-11-24 | 29.99 | 30.09 | 29.61 | 29.98 | 27.24 | qfq | 1,048,697 | 31,372,275 | 0.10% |
| 2023-11-23 | 29.89 | 30.08 | 29.78 | 29.95 | 27.21 | qfq | 837,550 | 25,065,960 | -0.10% |
| 2023-11-22 | 29.76 | 30.24 | 29.69 | 29.98 | 27.24 | qfq | 948,614 | 28,438,845 | 0.00% |
| 2023-11-21 | 30.00 | 30.38 | 29.90 | 29.98 | 27.24 | qfq | 1,214,821 | 36,559,810 | -0.37% |
| 2023-11-20 | 30.25 | 30.50 | 29.70 | 30.09 | 27.34 | qfq | 1,988,362 | 59,542,257 | -0.50% |
| 2023-11-17 | 28.97 | 31.99 | 28.97 | 30.24 | 27.47 | qfq | 3,373,858 | 103,099,522 | 3.95% |
| 2023-11-16 | 29.33 | 29.56 | 29.04 | 29.09 | 26.43 | qfq | 495,850 | 14,493,963 | -1.36% |
| 2023-11-15 | 29.38 | 29.55 | 29.23 | 29.49 | 26.79 | qfq | 641,729 | 18,873,777 | 0.85% |
| 2023-11-14 | 29.44 | 29.55 | 29.10 | 29.24 | 26.56 | qfq | 760,000 | 22,250,546 | -0.65% |
| 2023-11-13 | 29.28 | 29.48 | 28.91 | 29.43 | 26.74 | qfq | 1,128,400 | 32,939,157 | 1.27% |
| 2023-11-10 | 29.00 | 29.33 | 28.67 | 29.06 | 26.40 | qfq | 2,018,709 | 58,515,113 | -1.52% |
| 2023-11-09 | 29.92 | 30.96 | 29.42 | 29.51 | 26.81 | qfq | 3,754,319 | 113,842,490 | 1.76% |
| 2023-11-08 | 29.16 | 29.19 | 28.88 | 29.00 | 26.35 | qfq | 477,300 | 13,845,130 | -0.07% |
| 2023-11-07 | 29.26 | 29.28 | 28.93 | 29.02 | 26.36 | qfq | 517,009 | 15,035,669 | -0.55% |
| 2023-11-06 | 28.80 | 29.18 | 28.63 | 29.18 | 26.51 | qfq | 639,391 | 18,572,714 | 0.93% |
| 2023-11-03 | 28.41 | 29.01 | 28.41 | 28.91 | 26.26 | qfq | 510,600 | 14,742,134 | 1.83% |
| 2023-11-02 | 28.87 | 28.96 | 28.39 | 28.39 | 25.79 | qfq | 353,707 | 10,111,441 | -1.66% |
| 2023-11-01 | 28.86 | 29.03 | 28.73 | 28.87 | 26.23 | qfq | 338,496 | 9,776,966 | -0.28% |
| 2023-10-31 | 28.95 | 29.15 | 28.73 | 28.95 | 26.30 | qfq | 485,996 | 14,041,494 | 0.00% |
| 2023-10-30 | 28.78 | 29.35 | 28.74 | 28.95 | 26.30 | qfq | 689,707 | 20,049,140 | 0.56% |
| 2023-10-27 | 27.56 | 28.95 | 27.50 | 28.79 | 26.15 | qfq | 1,188,350 | 33,909,060 | 3.45% |
| 2023-10-26 | 28.00 | 28.00 | 27.52 | 27.83 | 25.28 | qfq | 465,565 | 12,902,412 | -0.14% |
| 2023-10-25 | 28.00 | 28.09 | 27.80 | 27.87 | 25.32 | qfq | 390,000 | 10,903,503 | 0.32% |
| 2023-10-24 | 27.64 | 27.90 | 27.36 | 27.78 | 25.24 | qfq | 389,600 | 10,796,139 | 1.39% |
| 2023-10-23 | 27.58 | 27.75 | 27.30 | 27.40 | 24.89 | qfq | 726,706 | 19,925,241 | -0.80% |
| 2023-10-20 | 27.50 | 27.81 | 27.50 | 27.62 | 25.09 | qfq | 790,050 | 21,828,949 | -0.25% |
| 2023-10-19 | 27.60 | 28.03 | 27.51 | 27.69 | 25.16 | qfq | 749,400 | 20,801,332 | -0.07% |
| 2023-10-18 | 28.65 | 28.74 | 27.65 | 27.71 | 25.17 | qfq | 1,770,600 | 49,712,610 | -4.18% |
| 2023-10-17 | 29.40 | 29.47 | 28.83 | 28.92 | 26.27 | qfq | 1,976,454 | 57,568,918 | -3.73% |
| 2023-10-16 | 28.69 | 30.32 | 28.69 | 30.04 | 27.29 | qfq | 3,281,131 | 97,338,012 | 5.81% |
| 2023-10-13 | 28.89 | 29.06 | 28.33 | 28.39 | 25.79 | qfq | 747,450 | 21,311,810 | -1.70% |
| 2023-10-12 | 29.08 | 29.17 | 28.74 | 28.88 | 26.24 | qfq | 511,650 | 14,791,695 | -0.28% |
| 2023-10-11 | 28.68 | 29.14 | 28.55 | 28.96 | 26.31 | qfq | 541,038 | 15,682,845 | 0.98% |
| 2023-10-10 | 28.97 | 28.97 | 28.50 | 28.68 | 26.05 | qfq | 504,138 | 14,465,929 | -0.28% |
| 2023-10-09 | 29.40 | 29.40 | 28.61 | 28.76 | 26.13 | qfq | 640,750 | 18,519,663 | -2.01% |
| 2023-09-28 | 29.38 | 29.52 | 29.28 | 29.35 | 26.66 | qfq | 445,299 | 13,080,281 | -0.07% |
| 2023-09-27 | 28.82 | 29.65 | 28.82 | 29.37 | 26.68 | qfq | 772,536 | 22,739,974 | 1.45% |
| 2023-09-26 | 29.20 | 29.21 | 28.83 | 28.95 | 26.30 | qfq | 248,650 | 7,210,847 | -0.58% |
| 2023-09-25 | 29.16 | 29.29 | 28.96 | 29.12 | 26.45 | qfq | 360,326 | 10,493,298 | -0.41% |
| 2023-09-22 | 28.69 | 29.26 | 28.69 | 29.24 | 26.56 | qfq | 415,493 | 12,034,592 | 1.42% |
| 2023-09-21 | 28.98 | 29.12 | 28.77 | 28.83 | 26.19 | qfq | 333,393 | 9,646,310 | -0.52% |
| 2023-09-20 | 29.07 | 29.25 | 28.94 | 28.98 | 26.33 | qfq | 390,752 | 11,345,620 | -0.82% |
| 2023-09-19 | 29.05 | 29.37 | 28.98 | 29.22 | 26.55 | qfq | 547,585 | 15,971,926 | -0.44% |
| 2023-09-18 | 28.96 | 29.43 | 28.66 | 29.35 | 26.66 | qfq | 836,261 | 24,435,042 | 1.38% |
| 2023-09-15 | 28.92 | 29.24 | 28.80 | 28.95 | 26.30 | qfq | 448,353 | 13,001,736 | -0.10% |
| 2023-09-14 | 28.96 | 29.30 | 28.80 | 28.98 | 26.33 | qfq | 468,237 | 13,553,916 | 0.07% |
| 2023-09-13 | 29.45 | 29.54 | 28.85 | 28.96 | 26.31 | qfq | 596,385 | 17,384,592 | -0.82% |
| 2023-09-12 | 29.28 | 29.38 | 29.08 | 29.20 | 26.53 | qfq | 399,038 | 11,663,275 | -0.17% |
| 2023-09-11 | 29.00 | 29.40 | 28.83 | 29.25 | 26.57 | qfq | 588,741 | 17,171,199 | 0.93% |
| 2023-09-08 | 28.62 | 29.11 | 28.62 | 28.98 | 26.33 | qfq | 529,137 | 15,318,603 | 0.66% |
| 2023-09-07 | 29.00 | 29.27 | 28.78 | 28.79 | 26.15 | qfq | 542,505 | 15,736,253 | -1.00% |
| 2023-09-06 | 28.93 | 29.18 | 28.73 | 29.08 | 26.42 | qfq | 531,807 | 15,444,712 | 0.52% |
| 2023-09-05 | 29.06 | 29.23 | 28.86 | 28.93 | 26.28 | qfq | 501,654 | 14,534,884 | -0.82% |
| 2023-09-04 | 28.85 | 29.45 | 28.75 | 29.17 | 26.50 | qfq | 747,189 | 21,696,587 | 1.18% |
| 2023-09-01 | 28.65 | 29.03 | 28.65 | 28.83 | 26.19 | qfq | 486,155 | 14,028,793 | 0.70% |
| 2023-08-31 | 28.75 | 28.78 | 28.42 | 28.63 | 26.01 | qfq | 623,778 | 17,867,042 | -0.03% |
| 2023-08-30 | 28.58 | 29.08 | 28.35 | 28.64 | 26.02 | qfq | 1,206,397 | 34,558,513 | 0.17% |
| 2023-08-29 | 28.00 | 28.61 | 28.00 | 28.59 | 25.97 | qfq | 1,157,326 | 32,884,413 | 1.85% |
| 2023-08-28 | 29.29 | 29.50 | 27.98 | 28.07 | 25.50 | qfq | 935,769 | 26,788,830 | -0.32% |
| 2023-08-25 | 28.50 | 28.76 | 28.10 | 28.16 | 25.58 | qfq | 514,750 | 14,639,639 | -1.40% |
| 2023-08-24 | 28.79 | 28.99 | 28.53 | 28.56 | 25.95 | qfq | 896,930 | 25,712,262 | -0.42% |
| 2023-08-23 | 29.58 | 29.58 | 28.68 | 28.68 | 26.05 | qfq | 974,085 | 28,185,967 | -3.14% |
| 2023-08-22 | 29.87 | 30.09 | 29.26 | 29.61 | 26.90 | qfq | 696,806 | 20,649,483 | -1.00% |
| 2023-08-21 | 30.45 | 30.45 | 29.83 | 29.91 | 27.17 | qfq | 402,400 | 12,073,925 | -0.20% |
| 2023-08-18 | 30.13 | 30.30 | 29.94 | 29.97 | 27.23 | qfq | 394,361 | 11,888,323 | -0.56% |
| 2023-08-17 | 29.86 | 30.24 | 29.71 | 30.14 | 27.38 | qfq | 349,280 | 10,473,390 | 0.84% |
| 2023-08-16 | 29.80 | 30.10 | 29.80 | 29.89 | 27.15 | qfq | 371,118 | 11,120,067 | -0.33% |
| 2023-08-15 | 30.15 | 30.35 | 29.83 | 29.99 | 27.24 | qfq | 365,532 | 10,947,760 | -0.43% |
| 2023-08-14 | 29.82 | 30.17 | 29.63 | 30.12 | 27.36 | qfq | 541,742 | 16,214,263 | 0.57% |
| 2023-08-11 | 30.29 | 30.59 | 29.95 | 29.95 | 27.21 | qfq | 678,006 | 20,480,676 | -1.35% |
| 2023-08-10 | 30.20 | 30.45 | 30.20 | 30.36 | 27.58 | qfq | 655,900 | 19,910,148 | 0.53% |
| 2023-08-09 | 30.24 | 30.24 | 29.97 | 30.20 | 27.44 | qfq | 561,153 | 16,902,046 | 0.03% |
| 2023-08-08 | 30.31 | 30.34 | 30.10 | 30.19 | 27.43 | qfq | 440,000 | 13,286,050 | -0.07% |
| 2023-08-07 | 30.55 | 30.60 | 30.15 | 30.21 | 27.44 | qfq | 640,000 | 19,361,800 | -1.60% |
| 2023-08-04 | 31.27 | 31.27 | 30.58 | 30.70 | 27.89 | qfq | 992,553 | 30,579,486 | -1.29% |
| 2023-08-03 | 30.99 | 31.18 | 30.90 | 31.10 | 28.25 | qfq | 557,200 | 17,295,765 | 0.16% |
| 2023-08-02 | 31.10 | 31.19 | 30.88 | 31.05 | 28.21 | qfq | 523,077 | 16,232,841 | -0.03% |
| 2023-08-01 | 31.32 | 31.37 | 30.97 | 31.06 | 28.22 | qfq | 679,650 | 21,146,346 | -0.86% |
| 2023-07-31 | 30.98 | 31.35 | 30.88 | 31.33 | 28.46 | qfq | 807,100 | 25,196,020 | 1.23% |
| 2023-07-28 | 30.78 | 31.03 | 30.63 | 30.95 | 28.12 | qfq | 606,733 | 18,729,253 | 0.55% |
| 2023-07-27 | 31.11 | 31.25 | 30.73 | 30.78 | 27.96 | qfq | 586,527 | 18,153,609 | -1.06% |
| 2023-07-26 | 31.02 | 31.18 | 30.91 | 31.11 | 28.26 | qfq | 720,070 | 22,336,966 | 0.29% |
| 2023-07-25 | 30.84 | 31.18 | 30.84 | 31.02 | 28.18 | qfq | 636,450 | 19,750,769 | 1.08% |
| 2023-07-24 | 30.90 | 30.90 | 30.60 | 30.69 | 27.88 | qfq | 448,050 | 13,755,157 | -0.81% |
| 2023-07-21 | 30.58 | 31.15 | 30.52 | 30.94 | 28.11 | qfq | 710,539 | 21,918,729 | 1.31% |
| 2023-07-20 | 30.86 | 31.05 | 30.52 | 30.54 | 27.74 | qfq | 668,580 | 20,618,461 | -0.97% |
| 2023-07-19 | 30.91 | 31.32 | 30.73 | 30.84 | 28.02 | qfq | 755,100 | 23,363,099 | -0.36% |
| 2023-07-18 | 31.36 | 31.36 | 30.81 | 30.95 | 28.12 | qfq | 892,203 | 27,625,424 | -0.51% |