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
联盛化学301212.SZ
最近收盘价21.102026-07-17
最近交易日2026-07-17
成交量（股）1,539,196
成交额（元）33,532,498
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.102 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.198 | — | — | — | 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 | 22.64 | 23.00 | 20.89 | 21.10 | 21.10 | qfq | 1,539,196 | 33,532,498 | -7.50% |
| 2026-07-16 | 22.63 | 23.20 | 22.37 | 22.81 | 22.81 | qfq | 1,046,700 | 23,795,062 | -0.35% |
| 2026-07-15 | 22.88 | 23.28 | 22.56 | 22.89 | 22.89 | qfq | 1,028,987 | 23,544,686 | -0.26% |
| 2026-07-14 | 24.10 | 24.10 | 22.09 | 22.95 | 22.95 | qfq | 1,283,200 | 28,983,072 | -0.17% |
| 2026-07-13 | 24.00 | 24.14 | 22.80 | 22.99 | 22.99 | qfq | 1,229,200 | 28,735,109 | -4.53% |
| 2026-07-10 | 24.57 | 24.65 | 24.01 | 24.08 | 24.08 | qfq | 1,274,500 | 31,023,932 | -1.71% |
| 2026-07-09 | 24.60 | 25.29 | 23.50 | 24.50 | 24.50 | qfq | 1,848,100 | 45,225,488 | 2.42% |
| 2026-07-08 | 24.61 | 24.98 | 23.58 | 23.92 | 23.92 | qfq | 1,877,300 | 45,175,150 | -2.76% |
| 2026-07-07 | 23.98 | 24.70 | 23.71 | 24.60 | 24.60 | qfq | 2,453,700 | 59,457,907 | 2.59% |
| 2026-07-06 | 24.60 | 25.08 | 23.91 | 23.98 | 23.98 | qfq | 1,515,000 | 36,790,211 | -2.91% |
| 2026-07-03 | 24.82 | 25.10 | 24.41 | 24.70 | 24.70 | qfq | 1,669,700 | 41,291,769 | -0.28% |
| 2026-07-02 | 24.38 | 25.76 | 24.11 | 24.77 | 24.77 | qfq | 2,470,900 | 61,854,752 | 1.43% |
| 2026-07-01 | 23.76 | 25.00 | 22.83 | 24.42 | 24.42 | qfq | 3,533,530 | 84,672,226 | 4.58% |
| 2026-06-30 | 22.49 | 23.35 | 21.96 | 23.35 | 23.35 | qfq | 1,711,086 | 38,706,056 | 3.50% |
| 2026-06-29 | 22.82 | 23.29 | 21.94 | 22.56 | 22.56 | qfq | 1,986,400 | 44,530,690 | -1.96% |
| 2026-06-26 | 23.52 | 23.78 | 22.79 | 23.01 | 23.01 | qfq | 1,397,400 | 32,352,774 | -3.12% |
| 2026-06-25 | 24.51 | 25.02 | 23.66 | 23.75 | 23.65 | qfq | 1,729,253 | 41,356,271 | -4.16% |
| 2026-06-24 | 25.60 | 25.85 | 24.43 | 24.78 | 24.67 | qfq | 1,488,200 | 37,099,348 | -3.20% |
| 2026-06-23 | 24.98 | 26.80 | 24.94 | 25.60 | 25.49 | qfq | 2,201,700 | 57,036,938 | 2.15% |
| 2026-06-22 | 24.71 | 25.06 | 23.80 | 25.06 | 24.95 | qfq | 1,728,300 | 42,225,778 | 0.64% |
| 2026-06-18 | 25.22 | 26.04 | 24.67 | 24.90 | 24.79 | qfq | 1,852,000 | 46,654,241 | -2.20% |
| 2026-06-17 | 25.71 | 26.24 | 25.33 | 25.46 | 25.35 | qfq | 1,443,000 | 37,008,758 | -2.86% |
| 2026-06-16 | 25.85 | 26.45 | 25.08 | 26.21 | 26.10 | qfq | 1,497,700 | 38,687,636 | 2.26% |
| 2026-06-15 | 26.32 | 26.62 | 25.53 | 25.63 | 25.52 | qfq | 1,624,300 | 42,130,789 | -0.66% |
| 2026-06-12 | 26.07 | 26.85 | 25.72 | 25.80 | 25.69 | qfq | 1,792,900 | 46,811,657 | 0.04% |
| 2026-06-11 | 26.23 | 26.79 | 25.25 | 25.79 | 25.68 | qfq | 1,533,900 | 39,534,905 | -2.57% |
| 2026-06-10 | 26.63 | 27.06 | 25.86 | 26.47 | 26.36 | qfq | 1,516,300 | 39,928,471 | -1.01% |
| 2026-06-09 | 26.66 | 27.05 | 26.30 | 26.74 | 26.63 | qfq | 1,558,800 | 41,671,865 | 0.91% |
| 2026-06-08 | 26.91 | 28.80 | 26.25 | 26.50 | 26.39 | qfq | 2,531,600 | 68,937,406 | -2.47% |
| 2026-06-05 | 26.79 | 27.94 | 25.77 | 27.17 | 27.05 | qfq | 1,736,364 | 46,801,235 | 0.63% |
| 2026-06-04 | 27.97 | 28.05 | 26.63 | 27.00 | 26.88 | qfq | 1,650,400 | 44,752,937 | -3.78% |
| 2026-06-03 | 28.85 | 29.27 | 27.81 | 28.06 | 27.94 | qfq | 1,287,200 | 36,531,430 | -2.77% |
| 2026-06-02 | 30.22 | 30.25 | 28.35 | 28.86 | 28.74 | qfq | 1,618,100 | 46,666,314 | -4.85% |
| 2026-06-01 | 29.52 | 30.33 | 29.35 | 30.33 | 30.20 | qfq | 1,564,900 | 46,726,648 | 1.81% |
| 2026-05-29 | 33.33 | 33.33 | 29.31 | 29.79 | 29.66 | qfq | 1,758,500 | 53,705,627 | -6.50% |
| 2026-05-28 | 31.73 | 32.29 | 30.98 | 31.86 | 31.72 | qfq | 1,676,609 | 53,119,633 | 0.19% |
| 2026-05-27 | 32.47 | 32.97 | 31.52 | 31.80 | 31.66 | qfq | 1,539,800 | 49,236,710 | -2.03% |
| 2026-05-26 | 33.60 | 33.81 | 32.32 | 32.46 | 32.32 | qfq | 2,014,709 | 66,103,547 | -4.02% |
| 2026-05-25 | 34.83 | 35.00 | 33.60 | 33.82 | 33.67 | qfq | 1,983,110 | 67,663,791 | -2.62% |
| 2026-05-22 | 33.15 | 34.95 | 32.73 | 34.73 | 34.58 | qfq | 3,152,700 | 106,814,251 | 5.76% |
| 2026-05-21 | 33.95 | 35.06 | 32.84 | 32.84 | 32.70 | qfq | 3,078,227 | 104,821,288 | -2.84% |
| 2026-05-20 | 34.21 | 34.83 | 33.30 | 33.80 | 33.65 | qfq | 2,319,410 | 78,430,319 | -1.89% |
| 2026-05-19 | 34.60 | 35.17 | 34.11 | 34.45 | 34.30 | qfq | 2,044,200 | 70,737,570 | -0.46% |
| 2026-05-18 | 34.50 | 35.25 | 34.13 | 34.61 | 34.46 | qfq | 2,355,410 | 81,220,914 | -1.20% |
| 2026-05-15 | 34.80 | 35.66 | 33.85 | 35.03 | 34.88 | qfq | 3,305,965 | 114,654,717 | 0.66% |
| 2026-05-14 | 33.47 | 35.48 | 33.36 | 34.80 | 34.65 | qfq | 3,890,848 | 134,897,105 | 4.10% |
| 2026-05-13 | 33.45 | 34.35 | 32.80 | 33.43 | 33.29 | qfq | 3,227,329 | 107,847,633 | 0.33% |
| 2026-05-12 | 33.70 | 34.69 | 32.89 | 33.32 | 33.18 | qfq | 4,165,047 | 139,198,569 | -1.74% |
| 2026-05-11 | 30.70 | 34.07 | 30.20 | 33.91 | 33.76 | qfq | 7,361,353 | 239,743,628 | 11.91% |
| 2026-05-08 | 29.19 | 30.77 | 29.00 | 30.30 | 30.17 | qfq | 2,434,699 | 73,236,923 | 3.77% |
| 2026-05-07 | 29.02 | 29.68 | 28.66 | 29.20 | 29.07 | qfq | 1,743,000 | 50,900,551 | 0.62% |
| 2026-05-06 | 28.55 | 29.13 | 28.55 | 29.02 | 28.90 | qfq | 1,701,099 | 49,113,125 | 1.65% |
| 2026-04-30 | 28.85 | 28.90 | 28.30 | 28.55 | 28.43 | qfq | 1,285,581 | 36,745,321 | -0.07% |
| 2026-04-29 | 28.00 | 28.71 | 27.60 | 28.57 | 28.45 | qfq | 1,508,681 | 42,691,252 | 2.33% |
| 2026-04-28 | 28.33 | 28.35 | 27.67 | 27.92 | 27.80 | qfq | 1,543,043 | 43,136,053 | -1.79% |
| 2026-04-27 | 28.14 | 28.56 | 27.57 | 28.43 | 28.31 | qfq | 2,470,143 | 69,377,445 | 0.57% |
| 2026-04-24 | 27.24 | 28.40 | 25.84 | 28.27 | 28.15 | qfq | 3,240,700 | 88,367,842 | 0.14% |
| 2026-04-23 | 27.48 | 28.63 | 27.41 | 28.23 | 28.11 | qfq | 2,010,300 | 56,439,919 | 2.73% |
| 2026-04-22 | 27.19 | 27.49 | 27.03 | 27.48 | 27.36 | qfq | 810,600 | 22,124,148 | 0.18% |
| 2026-04-21 | 27.32 | 27.55 | 27.07 | 27.43 | 27.31 | qfq | 759,300 | 20,713,303 | -0.07% |
| 2026-04-20 | 27.44 | 27.76 | 27.06 | 27.45 | 27.33 | qfq | 732,200 | 20,055,614 | 0.37% |
| 2026-04-17 | 27.62 | 27.67 | 27.12 | 27.35 | 27.23 | qfq | 833,855 | 22,781,868 | -0.98% |
| 2026-04-16 | 26.96 | 27.76 | 26.31 | 27.62 | 27.50 | qfq | 1,277,800 | 34,856,145 | 3.06% |
| 2026-04-15 | 27.11 | 27.33 | 26.78 | 26.80 | 26.68 | qfq | 912,500 | 24,646,610 | -1.43% |
| 2026-04-14 | 27.34 | 27.68 | 26.69 | 27.19 | 27.07 | qfq | 1,049,270 | 28,346,421 | -0.29% |
| 2026-04-13 | 27.76 | 27.76 | 27.02 | 27.27 | 27.15 | qfq | 855,175 | 23,308,931 | -0.84% |
| 2026-04-10 | 27.46 | 27.96 | 27.40 | 27.50 | 27.38 | qfq | 913,000 | 25,263,114 | 0.88% |
| 2026-04-09 | 27.79 | 27.98 | 27.15 | 27.26 | 27.14 | qfq | 1,028,800 | 28,246,042 | -2.43% |
| 2026-04-08 | 27.46 | 27.95 | 27.34 | 27.94 | 27.82 | qfq | 1,367,900 | 37,933,703 | 2.87% |
| 2026-04-07 | 28.00 | 28.00 | 26.00 | 27.16 | 27.04 | qfq | 1,390,527 | 37,370,024 | 4.66% |
| 2026-04-03 | 26.68 | 26.93 | 25.80 | 25.95 | 25.84 | qfq | 986,371 | 25,737,300 | -2.81% |
| 2026-04-02 | 27.30 | 27.57 | 26.43 | 26.70 | 26.59 | qfq | 892,200 | 24,013,595 | -1.84% |
| 2026-04-01 | 27.75 | 27.75 | 26.89 | 27.20 | 27.08 | qfq | 1,095,905 | 29,771,816 | 1.91% |
| 2026-03-31 | 27.43 | 27.69 | 26.68 | 26.69 | 26.58 | qfq | 995,800 | 27,072,097 | -1.91% |
| 2026-03-30 | 27.04 | 27.39 | 26.77 | 27.21 | 27.09 | qfq | 969,800 | 26,286,871 | -0.48% |
| 2026-03-27 | 26.32 | 27.60 | 26.30 | 27.34 | 27.22 | qfq | 1,414,300 | 38,316,059 | 3.17% |
| 2026-03-26 | 26.93 | 27.39 | 26.07 | 26.50 | 26.39 | qfq | 1,219,600 | 32,459,975 | -1.38% |
| 2026-03-25 | 26.79 | 27.38 | 26.40 | 26.87 | 26.75 | qfq | 1,437,100 | 38,782,414 | 1.43% |
| 2026-03-24 | 26.22 | 26.56 | 25.22 | 26.49 | 26.38 | qfq | 1,590,292 | 41,131,418 | 3.96% |
| 2026-03-23 | 26.94 | 27.18 | 25.00 | 25.48 | 25.37 | qfq | 2,345,530 | 61,363,989 | -5.73% |
| 2026-03-20 | 29.11 | 29.16 | 26.87 | 27.03 | 26.91 | qfq | 2,763,480 | 76,340,346 | -6.34% |
| 2026-03-19 | 30.18 | 30.31 | 28.60 | 28.86 | 28.74 | qfq | 1,696,000 | 49,759,802 | -4.94% |
| 2026-03-18 | 30.24 | 30.50 | 29.78 | 30.36 | 30.23 | qfq | 1,575,200 | 47,404,672 | 0.43% |
| 2026-03-17 | 31.82 | 32.28 | 29.66 | 30.23 | 30.10 | qfq | 2,099,071 | 64,831,136 | -4.97% |
| 2026-03-16 | 31.00 | 32.24 | 30.88 | 31.81 | 31.67 | qfq | 2,348,772 | 74,514,945 | 2.22% |
| 2026-03-13 | 31.25 | 32.07 | 31.07 | 31.12 | 30.99 | qfq | 2,421,600 | 76,546,506 | -0.61% |
| 2026-03-12 | 31.27 | 32.15 | 31.07 | 31.31 | 31.18 | qfq | 3,210,284 | 101,438,301 | 0.13% |
| 2026-03-11 | 31.21 | 31.50 | 30.79 | 31.27 | 31.14 | qfq | 2,881,500 | 89,738,389 | 0.22% |
| 2026-03-10 | 30.23 | 31.49 | 29.88 | 31.20 | 31.07 | qfq | 2,278,074 | 70,112,861 | 3.35% |
| 2026-03-09 | 31.12 | 31.19 | 29.82 | 30.19 | 30.06 | qfq | 2,546,969 | 77,208,144 | -2.61% |
| 2026-03-06 | 28.70 | 31.18 | 28.60 | 31.00 | 30.87 | qfq | 3,894,079 | 118,289,899 | 8.01% |
| 2026-03-05 | 29.24 | 29.42 | 28.48 | 28.70 | 28.58 | qfq | 2,555,089 | 73,814,464 | 0.00% |
| 2026-03-04 | 29.00 | 29.75 | 28.58 | 28.70 | 28.58 | qfq | 2,201,063 | 63,923,447 | -1.88% |
| 2026-03-03 | 30.92 | 31.10 | 29.00 | 29.25 | 29.12 | qfq | 3,541,681 | 106,171,174 | -5.34% |
| 2026-03-02 | 31.71 | 32.19 | 30.40 | 30.90 | 30.77 | qfq | 3,373,921 | 104,994,279 | -4.30% |
| 2026-02-27 | 33.37 | 33.50 | 31.71 | 32.29 | 32.15 | qfq | 3,255,156 | 104,687,200 | -1.16% |
| 2026-02-26 | 32.55 | 33.55 | 31.66 | 32.67 | 32.53 | qfq | 5,528,650 | 180,308,770 | 1.37% |
| 2026-02-25 | 30.54 | 33.58 | 30.54 | 32.23 | 32.09 | qfq | 5,457,956 | 176,576,452 | 5.50% |
| 2026-02-24 | 29.99 | 30.70 | 29.80 | 30.55 | 30.42 | qfq | 1,236,000 | 37,499,348 | 2.69% |
| 2026-02-13 | 29.91 | 30.26 | 29.70 | 29.75 | 29.62 | qfq | 737,900 | 22,143,962 | -0.53% |
| 2026-02-12 | 30.35 | 30.53 | 29.71 | 29.91 | 29.78 | qfq | 1,029,055 | 30,942,253 | -1.45% |
| 2026-02-11 | 30.21 | 31.00 | 30.02 | 30.35 | 30.22 | qfq | 1,077,000 | 32,913,002 | 0.50% |
| 2026-02-10 | 30.75 | 31.15 | 30.16 | 30.20 | 30.07 | qfq | 1,185,945 | 36,403,900 | -2.49% |
| 2026-02-09 | 30.60 | 31.16 | 30.26 | 30.97 | 30.84 | qfq | 961,900 | 29,616,196 | 2.35% |
| 2026-02-06 | 29.83 | 30.88 | 29.40 | 30.26 | 30.13 | qfq | 1,134,700 | 34,394,739 | 1.92% |
| 2026-02-05 | 30.17 | 30.41 | 29.52 | 29.69 | 29.56 | qfq | 807,000 | 24,114,852 | -1.92% |
| 2026-02-04 | 30.33 | 30.83 | 29.89 | 30.27 | 30.14 | qfq | 1,140,500 | 34,627,947 | -0.20% |
| 2026-02-03 | 29.96 | 30.48 | 29.65 | 30.33 | 30.20 | qfq | 1,218,100 | 36,730,204 | 2.78% |
| 2026-02-02 | 31.14 | 31.20 | 29.51 | 29.51 | 29.38 | qfq | 1,484,012 | 44,859,435 | -4.44% |
| 2026-01-30 | 30.20 | 31.04 | 30.01 | 30.88 | 30.75 | qfq | 1,534,812 | 46,946,752 | 1.81% |
| 2026-01-29 | 30.50 | 31.69 | 30.08 | 30.33 | 30.20 | qfq | 1,664,391 | 51,271,126 | -1.01% |
| 2026-01-28 | 31.13 | 31.63 | 30.58 | 30.64 | 30.51 | qfq | 1,654,300 | 51,217,997 | -1.64% |
| 2026-01-27 | 31.68 | 31.68 | 30.23 | 31.15 | 31.02 | qfq | 1,947,500 | 60,106,425 | -2.14% |
| 2026-01-26 | 32.34 | 32.79 | 31.40 | 31.83 | 31.69 | qfq | 1,748,505 | 55,694,330 | -1.67% |
| 2026-01-23 | 32.09 | 32.83 | 31.72 | 32.37 | 32.23 | qfq | 2,208,432 | 71,190,284 | 0.87% |
| 2026-01-22 | 32.20 | 32.55 | 31.35 | 32.09 | 31.95 | qfq | 2,741,300 | 87,319,080 | -1.14% |
| 2026-01-21 | 33.25 | 33.86 | 31.86 | 32.46 | 32.32 | qfq | 4,292,096 | 138,765,229 | -4.11% |
| 2026-01-20 | 32.28 | 34.82 | 31.80 | 33.85 | 33.70 | qfq | 6,387,800 | 216,211,178 | 4.70% |
| 2026-01-19 | 31.20 | 32.66 | 31.17 | 32.33 | 32.19 | qfq | 1,868,091 | 59,878,575 | 2.73% |
| 2026-01-16 | 32.21 | 32.59 | 31.18 | 31.47 | 31.33 | qfq | 1,841,588 | 58,342,470 | -2.93% |
| 2026-01-15 | 31.71 | 33.10 | 31.52 | 32.42 | 32.28 | qfq | 2,351,338 | 75,859,444 | 2.24% |
| 2026-01-14 | 31.39 | 32.50 | 30.98 | 31.71 | 31.57 | qfq | 2,099,614 | 66,454,659 | 1.02% |
| 2026-01-13 | 31.48 | 32.30 | 31.13 | 31.39 | 31.26 | qfq | 2,148,000 | 68,061,257 | -0.16% |
| 2026-01-12 | 31.14 | 31.44 | 30.50 | 31.44 | 31.30 | qfq | 1,383,014 | 42,902,721 | 1.65% |
| 2026-01-09 | 31.22 | 31.26 | 30.53 | 30.93 | 30.80 | qfq | 1,604,514 | 49,459,933 | -1.15% |
| 2026-01-08 | 31.49 | 31.86 | 31.17 | 31.29 | 31.16 | qfq | 1,710,380 | 53,755,746 | -0.98% |
| 2026-01-07 | 30.95 | 31.93 | 30.82 | 31.60 | 31.46 | qfq | 2,422,146 | 76,011,691 | 1.64% |
| 2026-01-06 | 31.10 | 31.47 | 30.46 | 31.09 | 30.96 | qfq | 2,450,000 | 75,648,917 | -0.22% |
| 2026-01-05 | 30.10 | 31.66 | 29.55 | 31.16 | 31.03 | qfq | 3,767,911 | 116,839,660 | 4.01% |
| 2025-12-31 | 28.24 | 30.94 | 27.61 | 29.96 | 29.83 | qfq | 4,019,308 | 118,051,794 | 6.24% |
| 2025-12-30 | 28.74 | 28.74 | 28.20 | 28.20 | 28.08 | qfq | 861,780 | 24,441,579 | -1.98% |
| 2025-12-29 | 29.01 | 29.01 | 28.40 | 28.77 | 28.65 | qfq | 664,900 | 19,095,310 | 0.17% |
| 2025-12-26 | 29.51 | 29.51 | 28.50 | 28.72 | 28.60 | qfq | 818,012 | 23,629,624 | -1.37% |
| 2025-12-25 | 28.79 | 29.34 | 28.11 | 29.12 | 28.99 | qfq | 924,100 | 26,587,765 | 1.68% |
| 2025-12-24 | 28.02 | 28.91 | 27.92 | 28.64 | 28.52 | qfq | 1,174,200 | 33,605,921 | 1.78% |
| 2025-12-23 | 28.05 | 28.31 | 27.62 | 28.14 | 28.02 | qfq | 1,056,666 | 29,547,889 | -0.21% |
| 2025-12-22 | 28.34 | 29.09 | 28.06 | 28.20 | 28.08 | qfq | 1,152,300 | 32,784,651 | -0.46% |
| 2025-12-19 | 28.72 | 28.79 | 28.21 | 28.33 | 28.21 | qfq | 1,021,500 | 29,083,238 | -0.87% |
| 2025-12-18 | 28.53 | 29.23 | 28.15 | 28.58 | 28.46 | qfq | 991,400 | 28,556,989 | 0.18% |
| 2025-12-17 | 28.60 | 29.06 | 27.81 | 28.53 | 28.41 | qfq | 1,342,600 | 38,151,164 | -0.90% |
| 2025-12-16 | 29.89 | 29.99 | 28.70 | 28.79 | 28.67 | qfq | 1,429,700 | 41,557,860 | -3.16% |
| 2025-12-15 | 30.43 | 30.50 | 29.58 | 29.73 | 29.60 | qfq | 1,741,852 | 51,941,792 | -1.91% |
| 2025-12-12 | 28.26 | 30.49 | 28.02 | 30.31 | 30.18 | qfq | 3,903,798 | 115,695,988 | 6.43% |
| 2025-12-11 | 28.99 | 29.32 | 28.11 | 28.48 | 28.36 | qfq | 1,267,700 | 36,197,783 | -1.45% |
| 2025-12-10 | 29.30 | 29.31 | 28.58 | 28.90 | 28.78 | qfq | 1,295,109 | 37,484,632 | -1.37% |
| 2025-12-09 | 29.95 | 30.35 | 29.30 | 29.30 | 29.17 | qfq | 1,941,600 | 58,066,213 | -1.94% |
| 2025-12-08 | 29.39 | 29.92 | 29.02 | 29.88 | 29.75 | qfq | 1,746,458 | 51,358,455 | 1.63% |
| 2025-12-05 | 29.08 | 29.55 | 28.75 | 29.40 | 29.27 | qfq | 1,390,200 | 40,690,333 | 1.10% |
| 2025-12-04 | 29.68 | 29.97 | 29.01 | 29.08 | 28.96 | qfq | 1,427,700 | 41,732,821 | -2.42% |
| 2025-12-03 | 30.18 | 30.39 | 29.60 | 29.80 | 29.67 | qfq | 1,404,807 | 41,920,949 | -1.26% |
| 2025-12-02 | 30.69 | 30.71 | 29.95 | 30.18 | 30.05 | qfq | 1,587,541 | 47,900,133 | -1.63% |
| 2025-12-01 | 30.02 | 31.45 | 29.88 | 30.68 | 30.55 | qfq | 2,648,900 | 81,495,259 | 2.20% |
| 2025-11-28 | 29.95 | 30.68 | 29.52 | 30.02 | 29.89 | qfq | 2,030,120 | 60,921,927 | 0.23% |
| 2025-11-27 | 29.36 | 30.50 | 29.00 | 29.95 | 29.82 | qfq | 2,722,700 | 81,585,179 | 3.28% |
| 2025-11-26 | 28.74 | 29.59 | 28.66 | 29.00 | 28.88 | qfq | 2,295,709 | 66,992,227 | 0.87% |
| 2025-11-25 | 28.20 | 29.12 | 28.20 | 28.75 | 28.63 | qfq | 2,248,380 | 64,786,982 | 1.95% |
| 2025-11-24 | 28.79 | 29.38 | 28.08 | 28.20 | 28.08 | qfq | 3,195,480 | 91,335,596 | -0.14% |
| 2025-11-21 | 29.64 | 30.40 | 28.24 | 28.24 | 28.12 | qfq | 4,874,845 | 142,913,811 | -7.80% |
| 2025-11-20 | 31.91 | 33.00 | 30.36 | 30.63 | 30.50 | qfq | 5,664,564 | 179,399,399 | -5.61% |
| 2025-11-19 | 31.28 | 32.49 | 31.02 | 32.45 | 32.31 | qfq | 6,468,573 | 206,206,520 | 3.77% |
| 2025-11-18 | 31.12 | 33.70 | 30.95 | 31.27 | 31.14 | qfq | 6,473,284 | 205,843,791 | 1.99% |
| 2025-11-17 | 31.04 | 31.26 | 29.85 | 30.66 | 30.53 | qfq | 4,683,779 | 142,929,716 | -0.62% |
| 2025-11-14 | 31.81 | 32.57 | 30.79 | 30.85 | 30.72 | qfq | 5,150,400 | 161,911,807 | -2.77% |
| 2025-11-13 | 31.28 | 32.35 | 31.21 | 31.73 | 31.59 | qfq | 6,665,558 | 212,141,885 | -0.69% |
| 2025-11-12 | 32.89 | 33.31 | 31.58 | 31.95 | 31.81 | qfq | 8,112,327 | 261,075,396 | -8.30% |
| 2025-11-11 | 30.80 | 36.80 | 30.06 | 34.84 | 34.69 | qfq | 8,692,200 | 277,604,342 | 13.49% |
| 2025-11-10 | 29.11 | 32.80 | 28.50 | 30.70 | 30.57 | qfq | 7,057,528 | 215,046,546 | 8.56% |
| 2025-11-07 | 27.93 | 28.75 | 27.60 | 28.28 | 28.16 | qfq | 1,867,600 | 52,850,480 | 1.58% |
| 2025-11-06 | 27.88 | 28.05 | 27.62 | 27.84 | 27.72 | qfq | 996,300 | 27,734,633 | 0.32% |
| 2025-11-05 | 27.75 | 28.10 | 27.49 | 27.75 | 27.63 | qfq | 1,472,300 | 40,866,092 | -1.07% |
| 2025-11-04 | 28.19 | 28.71 | 27.59 | 28.05 | 27.93 | qfq | 2,505,470 | 70,178,629 | 0.47% |
| 2025-11-03 | 27.27 | 28.45 | 26.79 | 27.92 | 27.80 | qfq | 3,581,264 | 99,779,782 | 4.22% |
| 2025-10-31 | 26.69 | 26.93 | 26.43 | 26.79 | 26.67 | qfq | 1,030,900 | 27,589,410 | 1.29% |
| 2025-10-30 | 26.99 | 27.17 | 26.39 | 26.45 | 26.34 | qfq | 1,287,700 | 34,377,237 | -3.15% |
| 2025-10-29 | 27.59 | 27.59 | 26.91 | 27.31 | 27.19 | qfq | 1,085,500 | 29,589,089 | 0.15% |
| 2025-10-28 | 26.90 | 27.35 | 26.76 | 27.27 | 27.15 | qfq | 1,290,720 | 35,040,705 | 1.56% |
| 2025-10-27 | 26.81 | 27.16 | 26.31 | 26.85 | 26.73 | qfq | 1,076,100 | 28,778,355 | 1.51% |
| 2025-10-24 | 26.31 | 26.45 | 26.10 | 26.45 | 26.34 | qfq | 853,700 | 22,467,857 | 1.15% |
| 2025-10-23 | 26.26 | 26.49 | 25.80 | 26.15 | 26.04 | qfq | 713,550 | 18,573,332 | -0.42% |
| 2025-10-22 | 26.08 | 26.50 | 26.08 | 26.26 | 26.15 | qfq | 624,200 | 16,414,844 | -0.27% |
| 2025-10-21 | 25.77 | 26.57 | 25.51 | 26.33 | 26.22 | qfq | 1,080,406 | 28,189,603 | 2.17% |
| 2025-10-20 | 25.25 | 25.78 | 25.25 | 25.77 | 25.66 | qfq | 698,500 | 17,853,179 | 2.67% |
| 2025-10-17 | 25.55 | 25.80 | 25.03 | 25.10 | 24.99 | qfq | 892,997 | 22,654,476 | -1.76% |
| 2025-10-16 | 25.90 | 26.23 | 25.29 | 25.55 | 25.44 | qfq | 865,000 | 22,255,606 | -1.62% |
| 2025-10-15 | 26.81 | 26.81 | 25.84 | 25.97 | 25.86 | qfq | 972,900 | 25,484,684 | -0.50% |
| 2025-10-14 | 26.49 | 26.80 | 25.88 | 26.10 | 25.99 | qfq | 1,095,600 | 28,876,820 | -1.06% |
| 2025-10-13 | 25.02 | 26.54 | 24.73 | 26.38 | 26.27 | qfq | 1,494,600 | 38,837,208 | 0.69% |
| 2025-10-10 | 25.59 | 26.59 | 25.28 | 26.20 | 26.09 | qfq | 1,478,107 | 38,599,443 | 2.70% |
| 2025-10-09 | 25.84 | 25.89 | 25.40 | 25.51 | 25.40 | qfq | 895,000 | 22,876,654 | -0.86% |
| 2025-09-30 | 25.96 | 26.14 | 25.71 | 25.73 | 25.62 | qfq | 633,091 | 16,362,539 | -0.89% |
| 2025-09-29 | 25.46 | 25.99 | 25.10 | 25.96 | 25.85 | qfq | 1,268,400 | 32,705,540 | 2.41% |
| 2025-09-26 | 25.21 | 25.76 | 25.18 | 25.35 | 25.24 | qfq | 705,300 | 17,961,492 | -0.35% |
| 2025-09-25 | 26.59 | 26.59 | 25.38 | 25.44 | 25.33 | qfq | 855,808 | 22,055,112 | -2.15% |
| 2025-09-24 | 25.19 | 26.09 | 25.15 | 26.00 | 25.89 | qfq | 1,034,300 | 26,747,264 | 2.08% |
| 2025-09-23 | 26.01 | 26.12 | 24.65 | 25.47 | 25.36 | qfq | 1,201,300 | 30,282,109 | -2.04% |
| 2025-09-22 | 26.41 | 26.55 | 25.78 | 26.00 | 25.89 | qfq | 809,150 | 21,022,798 | -1.52% |
| 2025-09-19 | 26.40 | 26.99 | 26.06 | 26.40 | 26.29 | qfq | 1,407,400 | 37,239,693 | 0.49% |
| 2025-09-18 | 27.18 | 27.26 | 26.15 | 26.27 | 26.16 | qfq | 1,568,293 | 41,927,724 | -3.21% |
| 2025-09-17 | 27.64 | 27.64 | 27.08 | 27.14 | 27.02 | qfq | 1,194,050 | 32,605,034 | -0.91% |
| 2025-09-16 | 27.78 | 27.84 | 27.02 | 27.39 | 27.27 | qfq | 1,650,300 | 45,072,681 | -0.62% |
| 2025-09-15 | 26.81 | 27.99 | 23.65 | 27.56 | 27.44 | qfq | 2,708,857 | 73,728,649 | 3.03% |
| 2025-09-12 | 27.08 | 27.54 | 26.52 | 26.75 | 26.64 | qfq | 1,431,200 | 38,354,064 | -1.22% |
| 2025-09-11 | 27.00 | 27.16 | 26.48 | 27.08 | 26.96 | qfq | 1,936,500 | 52,004,019 | -1.20% |
| 2025-09-10 | 27.32 | 28.00 | 26.78 | 27.41 | 27.29 | qfq | 2,571,158 | 70,560,112 | 1.59% |
| 2025-09-09 | 27.16 | 27.65 | 26.76 | 26.98 | 26.86 | qfq | 1,559,200 | 42,319,582 | -0.48% |
| 2025-09-08 | 25.94 | 27.15 | 25.77 | 27.11 | 26.99 | qfq | 2,306,300 | 61,433,983 | 4.43% |
| 2025-09-05 | 25.85 | 25.96 | 25.43 | 25.96 | 25.85 | qfq | 1,275,400 | 32,891,647 | 1.80% |
| 2025-09-04 | 25.23 | 26.23 | 24.61 | 25.50 | 25.39 | qfq | 1,511,600 | 38,717,301 | 1.03% |
| 2025-09-03 | 25.80 | 25.96 | 25.12 | 25.24 | 25.13 | qfq | 1,236,762 | 31,618,504 | -2.09% |
| 2025-09-02 | 26.30 | 26.46 | 25.21 | 25.78 | 25.67 | qfq | 1,819,200 | 46,635,933 | -2.46% |
| 2025-09-01 | 26.76 | 26.82 | 26.09 | 26.43 | 26.32 | qfq | 1,264,700 | 33,598,309 | 0.61% |
| 2025-08-29 | 26.50 | 26.69 | 26.07 | 26.27 | 26.16 | qfq | 1,189,000 | 31,280,481 | -0.87% |
| 2025-08-28 | 26.84 | 27.40 | 25.65 | 26.50 | 26.39 | qfq | 2,191,600 | 57,988,528 | -1.56% |
| 2025-08-27 | 28.62 | 28.65 | 26.92 | 26.92 | 26.80 | qfq | 3,128,300 | 86,665,146 | -6.17% |
| 2025-08-26 | 28.64 | 28.92 | 28.15 | 28.69 | 28.57 | qfq | 1,629,700 | 46,759,133 | 0.17% |
| 2025-08-25 | 28.66 | 29.10 | 28.57 | 28.64 | 28.52 | qfq | 1,663,400 | 47,929,600 | -0.07% |
| 2025-08-22 | 28.73 | 28.80 | 28.43 | 28.66 | 28.54 | qfq | 1,396,700 | 39,939,569 | -0.56% |
| 2025-08-21 | 28.81 | 29.16 | 28.62 | 28.82 | 28.70 | qfq | 1,414,800 | 40,801,642 | -0.35% |
| 2025-08-20 | 28.50 | 28.92 | 28.36 | 28.92 | 28.80 | qfq | 1,723,700 | 49,469,958 | 0.94% |
| 2025-08-19 | 28.04 | 28.87 | 27.89 | 28.65 | 28.53 | qfq | 2,239,180 | 63,747,589 | 2.18% |
| 2025-08-18 | 28.35 | 28.66 | 27.98 | 28.04 | 27.92 | qfq | 2,253,900 | 63,621,984 | -1.09% |
| 2025-08-15 | 27.70 | 28.49 | 27.70 | 28.35 | 28.23 | qfq | 1,499,300 | 42,401,287 | 2.20% |
| 2025-08-14 | 28.33 | 28.49 | 27.73 | 27.74 | 27.62 | qfq | 1,605,057 | 44,983,387 | -2.12% |
| 2025-08-13 | 28.46 | 28.74 | 28.21 | 28.34 | 28.22 | qfq | 1,466,926 | 41,669,917 | -0.42% |
| 2025-08-12 | 28.72 | 28.90 | 28.23 | 28.46 | 28.34 | qfq | 1,297,600 | 36,963,679 | -0.97% |
| 2025-08-11 | 28.29 | 28.93 | 28.18 | 28.74 | 28.62 | qfq | 1,568,900 | 44,975,194 | 1.45% |
| 2025-08-08 | 28.48 | 28.55 | 27.96 | 28.33 | 28.21 | qfq | 1,324,500 | 37,362,287 | -0.56% |
| 2025-08-07 | 28.84 | 28.90 | 28.31 | 28.49 | 28.37 | qfq | 2,049,000 | 58,478,148 | -1.21% |
| 2025-08-06 | 28.19 | 29.00 | 28.10 | 28.84 | 28.72 | qfq | 3,260,200 | 93,619,007 | 2.27% |
| 2025-08-05 | 28.01 | 28.30 | 27.82 | 28.20 | 28.08 | qfq | 1,676,894 | 47,090,514 | 0.71% |
| 2025-08-04 | 27.51 | 28.00 | 27.27 | 28.00 | 27.88 | qfq | 1,714,500 | 47,591,635 | 0.90% |
| 2025-08-01 | 27.53 | 27.97 | 27.31 | 27.75 | 27.63 | qfq | 1,826,200 | 50,595,822 | 0.84% |
| 2025-07-31 | 27.18 | 27.92 | 27.00 | 27.52 | 27.40 | qfq | 2,073,400 | 57,054,515 | 1.03% |
| 2025-07-30 | 27.22 | 28.25 | 27.05 | 27.24 | 27.12 | qfq | 2,472,300 | 68,376,576 | -0.66% |
| 2025-07-29 | 27.75 | 27.78 | 27.04 | 27.42 | 27.30 | qfq | 1,760,500 | 47,968,167 | -1.15% |
| 2025-07-28 | 28.37 | 28.37 | 27.52 | 27.74 | 27.62 | qfq | 2,151,557 | 59,849,955 | -0.82% |
| 2025-07-25 | 26.82 | 28.45 | 26.67 | 27.97 | 27.85 | qfq | 4,126,700 | 114,188,084 | 4.95% |
| 2025-07-24 | 26.46 | 26.89 | 26.46 | 26.65 | 26.54 | qfq | 1,252,900 | 33,494,385 | 0.76% |
| 2025-07-23 | 27.03 | 27.20 | 26.37 | 26.45 | 26.34 | qfq | 1,541,500 | 41,005,135 | -2.47% |
| 2025-07-22 | 27.29 | 27.39 | 27.01 | 27.12 | 27.00 | qfq | 1,551,000 | 42,119,377 | -0.51% |
| 2025-07-21 | 26.95 | 27.27 | 26.74 | 27.26 | 27.14 | qfq | 1,446,900 | 39,264,911 | 1.75% |
| 2025-07-18 | 26.72 | 26.96 | 26.53 | 26.79 | 26.67 | qfq | 965,900 | 25,829,097 | 0.26% |
| 2025-07-17 | 26.44 | 26.78 | 26.27 | 26.72 | 26.61 | qfq | 981,500 | 26,149,025 | 1.06% |
| 2025-07-16 | 26.68 | 26.81 | 26.34 | 26.44 | 26.33 | qfq | 743,700 | 19,725,201 | -0.30% |
| 2025-07-15 | 27.00 | 27.27 | 26.11 | 26.52 | 26.41 | qfq | 1,520,888 | 40,349,441 | -2.00% |
| 2025-07-14 | 26.35 | 27.13 | 26.18 | 27.06 | 26.94 | qfq | 1,642,700 | 44,133,894 | 2.69% |
| 2025-07-11 | 26.80 | 26.83 | 26.12 | 26.35 | 26.24 | qfq | 1,348,700 | 35,541,783 | -1.35% |
| 2025-07-10 | 26.96 | 27.23 | 26.58 | 26.71 | 26.60 | qfq | 1,487,000 | 39,879,904 | -0.22% |
| 2025-07-09 | 26.97 | 27.18 | 26.70 | 26.77 | 26.66 | qfq | 1,712,400 | 45,969,453 | -0.85% |
| 2025-07-08 | 26.48 | 27.23 | 26.29 | 27.00 | 26.88 | qfq | 2,663,700 | 71,677,356 | 2.16% |
| 2025-07-07 | 25.91 | 26.63 | 25.74 | 26.43 | 26.32 | qfq | 1,487,700 | 39,234,198 | 2.16% |
| 2025-07-04 | 26.40 | 26.40 | 25.85 | 25.87 | 25.76 | qfq | 1,200,300 | 31,258,551 | -2.01% |
| 2025-07-03 | 26.62 | 26.62 | 26.13 | 26.40 | 26.29 | qfq | 1,059,200 | 27,846,275 | -0.38% |
| 2025-07-02 | 26.68 | 26.68 | 26.22 | 26.50 | 26.39 | qfq | 1,092,000 | 28,852,081 | -0.49% |
| 2025-07-01 | 26.50 | 26.78 | 26.05 | 26.63 | 26.52 | qfq | 1,549,300 | 41,029,714 | 0.60% |
| 2025-06-30 | 26.11 | 26.49 | 25.93 | 26.47 | 26.36 | qfq | 1,087,900 | 28,626,057 | 1.53% |
| 2025-06-27 | 26.00 | 26.18 | 25.77 | 26.07 | 25.96 | qfq | 1,041,457 | 27,033,983 | 0.46% |
| 2025-06-26 | 26.31 | 26.55 | 25.88 | 25.95 | 25.84 | qfq | 1,179,300 | 30,871,705 | -1.37% |
| 2025-06-25 | 26.41 | 26.62 | 25.88 | 26.31 | 26.20 | qfq | 1,446,537 | 37,940,490 | -0.34% |
| 2025-06-24 | 25.94 | 26.76 | 25.72 | 26.40 | 26.29 | qfq | 1,590,000 | 41,770,701 | 2.52% |
| 2025-06-23 | 25.03 | 25.90 | 25.03 | 25.75 | 25.64 | qfq | 1,259,700 | 32,347,945 | 2.10% |
| 2025-06-20 | 25.50 | 26.02 | 25.18 | 25.22 | 25.11 | qfq | 1,040,500 | 26,573,604 | -1.10% |
| 2025-06-19 | 26.21 | 26.41 | 25.45 | 25.50 | 25.39 | qfq | 1,322,100 | 34,177,132 | -3.00% |
| 2025-06-18 | 26.30 | 26.55 | 25.90 | 26.29 | 26.18 | qfq | 1,142,400 | 29,893,342 | -0.76% |
| 2025-06-17 | 27.14 | 27.27 | 26.30 | 26.49 | 26.38 | qfq | 1,780,600 | 47,422,041 | -2.43% |
| 2025-06-16 | 26.75 | 27.29 | 26.75 | 27.15 | 27.03 | qfq | 1,483,700 | 40,093,749 | 0.37% |
| 2025-06-13 | 27.88 | 28.06 | 26.96 | 27.05 | 26.93 | qfq | 2,586,700 | 70,977,841 | -2.98% |
| 2025-06-12 | 28.28 | 28.32 | 27.50 | 27.88 | 27.76 | qfq | 3,297,700 | 91,865,350 | -2.07% |
| 2025-06-11 | 28.65 | 30.38 | 28.33 | 28.47 | 28.23 | qfq | 5,709,637 | 166,505,819 | -2.60% |
| 2025-06-10 | 27.84 | 29.56 | 27.81 | 29.23 | 28.98 | qfq | 6,492,137 | 187,523,377 | 4.58% |
| 2025-06-09 | 27.52 | 28.21 | 27.04 | 27.95 | 27.71 | qfq | 3,657,600 | 102,071,071 | 0.58% |
| 2025-06-06 | 27.10 | 28.35 | 26.82 | 27.79 | 27.55 | qfq | 4,892,200 | 135,717,335 | 2.85% |
| 2025-06-05 | 27.02 | 27.12 | 26.51 | 27.02 | 26.79 | qfq | 1,452,500 | 39,039,834 | 0.19% |
| 2025-06-04 | 27.20 | 27.30 | 26.81 | 26.97 | 26.74 | qfq | 1,175,700 | 31,768,206 | -0.85% |
| 2025-06-03 | 26.50 | 27.44 | 26.50 | 27.20 | 26.97 | qfq | 1,456,450 | 39,554,369 | 1.45% |
| 2025-05-30 | 27.28 | 27.60 | 26.50 | 26.81 | 26.58 | qfq | 1,575,661 | 42,414,354 | -1.79% |
| 2025-05-29 | 27.16 | 27.64 | 26.95 | 27.30 | 27.07 | qfq | 2,295,450 | 62,785,379 | 0.52% |
| 2025-05-28 | 28.14 | 28.29 | 27.06 | 27.16 | 26.93 | qfq | 3,172,400 | 87,093,562 | -3.65% |
| 2025-05-27 | 27.75 | 28.28 | 27.10 | 28.19 | 27.95 | qfq | 2,741,350 | 76,379,686 | 0.61% |
| 2025-05-26 | 28.15 | 28.35 | 27.50 | 28.02 | 27.78 | qfq | 2,934,250 | 81,900,911 | -0.67% |
| 2025-05-23 | 27.52 | 28.80 | 27.52 | 28.21 | 27.97 | qfq | 3,824,821 | 108,085,486 | 0.86% |
| 2025-05-22 | 28.71 | 29.00 | 27.82 | 27.97 | 27.73 | qfq | 4,246,171 | 119,599,850 | -3.55% |
| 2025-05-21 | 29.00 | 30.45 | 28.32 | 29.00 | 28.75 | qfq | 6,216,861 | 180,948,303 | -2.95% |
| 2025-05-20 | 29.53 | 31.88 | 29.53 | 29.88 | 29.63 | qfq | 7,388,461 | 226,876,196 | -1.39% |
| 2025-05-19 | 30.48 | 30.90 | 28.40 | 30.30 | 30.04 | qfq | 6,645,560 | 196,321,382 | -2.57% |
| 2025-05-16 | 29.30 | 31.14 | 29.05 | 31.10 | 30.84 | qfq | 8,078,759 | 244,843,382 | 5.82% |
| 2025-05-15 | 29.51 | 30.89 | 29.00 | 29.39 | 29.14 | qfq | 6,419,616 | 190,929,117 | -3.19% |
| 2025-05-14 | 30.51 | 32.25 | 29.75 | 30.36 | 30.10 | qfq | 10,175,836 | 314,447,087 | -3.28% |
| 2025-05-13 | 28.00 | 33.00 | 27.39 | 31.39 | 31.12 | qfq | 11,997,120 | 363,194,367 | 12.95% |
| 2025-05-12 | 27.98 | 28.32 | 27.50 | 27.79 | 27.55 | qfq | 4,525,300 | 125,525,131 | -0.75% |
| 2025-05-09 | 29.88 | 29.92 | 27.97 | 28.00 | 27.76 | qfq | 6,895,567 | 197,699,277 | -8.29% |
| 2025-05-08 | 28.69 | 32.00 | 27.50 | 30.53 | 30.27 | qfq | 11,458,034 | 336,478,802 | 2.62% |
| 2025-05-07 | 26.70 | 31.10 | 26.52 | 29.75 | 29.50 | qfq | 11,331,043 | 321,691,629 | 10.84% |
| 2025-05-06 | 25.99 | 27.27 | 25.59 | 26.84 | 26.61 | qfq | 7,093,258 | 188,402,435 | 5.63% |
| 2025-04-30 | 26.62 | 27.76 | 25.35 | 25.41 | 25.19 | qfq | 8,805,166 | 231,700,290 | -7.60% |
| 2025-04-29 | 26.75 | 30.59 | 26.66 | 27.50 | 27.27 | qfq | 11,893,548 | 339,738,116 | -2.96% |
| 2025-04-28 | 23.65 | 28.34 | 22.69 | 28.34 | 28.10 | qfq | 8,769,134 | 224,642,745 | 19.98% |
| 2025-04-25 | 23.60 | 24.24 | 23.09 | 23.62 | 23.42 | qfq | 3,054,100 | 71,928,245 | 0.72% |
| 2025-04-24 | 22.68 | 23.78 | 22.47 | 23.45 | 23.25 | qfq | 3,902,100 | 90,776,586 | 3.40% |
| 2025-04-23 | 22.68 | 23.01 | 22.51 | 22.68 | 22.49 | qfq | 1,796,100 | 40,857,147 | 0.04% |
| 2025-04-22 | 23.53 | 23.54 | 22.22 | 22.67 | 22.48 | qfq | 2,122,258 | 48,218,525 | -1.82% |
| 2025-04-21 | 22.27 | 23.49 | 22.21 | 23.09 | 22.89 | qfq | 2,981,300 | 68,626,677 | 2.53% |
| 2025-04-18 | 23.50 | 23.81 | 22.52 | 22.52 | 22.33 | qfq | 3,413,050 | 78,445,787 | -3.31% |
| 2025-04-17 | 22.07 | 24.22 | 21.61 | 23.29 | 23.09 | qfq | 4,426,261 | 102,212,428 | 5.48% |
| 2025-04-16 | 22.70 | 22.88 | 21.55 | 22.08 | 21.89 | qfq | 2,179,000 | 48,183,386 | -2.82% |
| 2025-04-15 | 22.32 | 23.08 | 22.27 | 22.72 | 22.53 | qfq | 2,479,700 | 56,161,100 | 2.02% |
| 2025-04-14 | 22.45 | 22.48 | 22.01 | 22.27 | 22.08 | qfq | 1,761,700 | 39,209,700 | 2.63% |
| 2025-04-11 | 21.35 | 22.11 | 21.35 | 21.70 | 21.52 | qfq | 2,497,230 | 54,442,721 | 1.26% |
| 2025-04-10 | 20.94 | 21.99 | 20.94 | 21.43 | 21.25 | qfq | 2,408,300 | 51,945,300 | 4.38% |
| 2025-04-09 | 20.20 | 20.90 | 18.02 | 20.53 | 20.36 | qfq | 3,675,208 | 72,466,566 | 1.63% |
| 2025-04-08 | 19.31 | 20.64 | 19.13 | 20.20 | 20.03 | qfq | 4,072,737 | 81,509,101 | 6.43% |
| 2025-04-07 | 22.00 | 22.60 | 18.98 | 18.98 | 18.82 | qfq | 3,858,651 | 78,285,442 | -20.02% |
| 2025-04-03 | 24.00 | 24.40 | 23.00 | 23.73 | 23.53 | qfq | 4,446,551 | 105,814,330 | -0.67% |
| 2025-04-02 | 23.52 | 25.55 | 23.52 | 23.89 | 23.69 | qfq | 4,061,700 | 97,604,143 | 1.01% |
| 2025-04-01 | 22.96 | 23.81 | 22.69 | 23.65 | 23.45 | qfq | 4,994,609 | 117,014,590 | 3.73% |
| 2025-03-31 | 24.36 | 24.47 | 22.38 | 22.80 | 22.61 | qfq | 5,371,810 | 124,413,691 | -8.84% |
| 2025-03-28 | 26.77 | 27.00 | 24.81 | 25.01 | 24.80 | qfq | 7,069,187 | 181,295,009 | -11.41% |
| 2025-03-27 | 25.80 | 31.00 | 25.80 | 28.23 | 27.99 | qfq | 10,239,738 | 289,461,416 | 5.61% |
| 2025-03-26 | 25.33 | 27.40 | 25.11 | 26.73 | 26.50 | qfq | 7,254,368 | 190,129,561 | 2.45% |
| 2025-03-25 | 24.36 | 28.50 | 23.52 | 26.09 | 25.87 | qfq | 7,431,070 | 188,646,904 | 7.10% |
| 2025-03-24 | 23.05 | 24.36 | 22.62 | 24.36 | 24.15 | qfq | 5,390,916 | 128,289,205 | 4.73% |
| 2025-03-21 | 22.71 | 24.45 | 22.50 | 23.26 | 23.06 | qfq | 2,352,000 | 54,874,230 | 1.79% |
| 2025-03-20 | 22.97 | 23.11 | 22.48 | 22.85 | 22.66 | qfq | 971,500 | 22,117,088 | -0.17% |
| 2025-03-19 | 23.50 | 23.65 | 22.76 | 22.89 | 22.70 | qfq | 1,179,700 | 27,228,577 | -1.68% |
| 2025-03-18 | 22.71 | 23.43 | 22.61 | 23.28 | 23.08 | qfq | 1,751,650 | 40,487,385 | 2.65% |
| 2025-03-17 | 22.78 | 22.78 | 22.51 | 22.68 | 22.49 | qfq | 570,300 | 12,902,039 | 0.40% |
| 2025-03-14 | 22.20 | 22.65 | 21.94 | 22.59 | 22.40 | qfq | 947,600 | 21,233,773 | 1.94% |
| 2025-03-13 | 22.49 | 22.52 | 21.77 | 22.16 | 21.97 | qfq | 973,700 | 21,497,263 | -1.34% |
| 2025-03-12 | 22.61 | 22.74 | 22.34 | 22.46 | 22.27 | qfq | 648,700 | 14,572,057 | -0.71% |
| 2025-03-11 | 22.56 | 22.66 | 22.21 | 22.62 | 22.43 | qfq | 815,150 | 18,260,294 | -0.18% |
| 2025-03-10 | 22.21 | 22.68 | 22.21 | 22.66 | 22.47 | qfq | 815,845 | 18,381,054 | 1.39% |
| 2025-03-07 | 22.42 | 22.60 | 22.28 | 22.35 | 22.16 | qfq | 830,000 | 18,618,581 | -0.67% |
| 2025-03-06 | 22.71 | 22.89 | 22.34 | 22.50 | 22.31 | qfq | 1,553,859 | 34,973,477 | -0.97% |
| 2025-03-05 | 22.35 | 23.10 | 22.08 | 22.72 | 22.53 | qfq | 2,341,809 | 53,140,376 | 1.75% |
| 2025-03-04 | 21.90 | 22.33 | 21.67 | 22.33 | 22.14 | qfq | 855,100 | 18,943,767 | 1.55% |
| 2025-03-03 | 21.60 | 22.28 | 21.49 | 21.99 | 21.80 | qfq | 1,123,350 | 24,760,503 | 2.28% |
| 2025-02-28 | 22.10 | 22.13 | 21.47 | 21.50 | 21.32 | qfq | 771,900 | 16,800,799 | -2.49% |
| 2025-02-27 | 22.20 | 22.20 | 21.66 | 22.05 | 21.86 | qfq | 914,200 | 20,060,207 | -0.68% |
| 2025-02-26 | 22.05 | 22.49 | 21.96 | 22.20 | 22.01 | qfq | 914,000 | 20,337,890 | 1.00% |
| 2025-02-25 | 21.79 | 22.15 | 21.72 | 21.98 | 21.79 | qfq | 663,200 | 14,535,841 | -0.27% |
| 2025-02-24 | 21.95 | 22.14 | 21.77 | 22.04 | 21.85 | qfq | 826,558 | 18,140,911 | 0.14% |
| 2025-02-21 | 22.30 | 22.35 | 21.86 | 22.01 | 21.82 | qfq | 1,126,093 | 24,803,567 | -0.99% |
| 2025-02-20 | 21.89 | 22.35 | 21.69 | 22.23 | 22.04 | qfq | 1,087,450 | 24,117,663 | 1.88% |
| 2025-02-19 | 21.33 | 21.93 | 21.17 | 21.82 | 21.63 | qfq | 748,400 | 16,231,816 | 2.30% |
| 2025-02-18 | 21.80 | 22.00 | 21.20 | 21.33 | 21.15 | qfq | 979,750 | 21,258,494 | -2.34% |
| 2025-02-17 | 21.80 | 21.92 | 21.61 | 21.84 | 21.65 | qfq | 733,600 | 15,978,416 | 0.88% |
| 2025-02-14 | 21.41 | 21.86 | 21.40 | 21.65 | 21.47 | qfq | 766,600 | 16,614,865 | 0.56% |
| 2025-02-13 | 21.89 | 22.07 | 21.50 | 21.53 | 21.35 | qfq | 951,600 | 20,701,192 | -1.73% |
| 2025-02-12 | 22.37 | 22.37 | 21.63 | 21.91 | 21.72 | qfq | 987,200 | 21,633,023 | 0.14% |
| 2025-02-11 | 21.91 | 22.20 | 21.58 | 21.88 | 21.69 | qfq | 862,500 | 18,767,806 | -0.14% |
| 2025-02-10 | 21.65 | 22.04 | 21.53 | 21.91 | 21.72 | qfq | 1,229,500 | 26,844,421 | 1.34% |
| 2025-02-07 | 21.43 | 21.87 | 21.28 | 21.62 | 21.44 | qfq | 1,186,910 | 25,675,235 | 0.75% |
| 2025-02-06 | 21.11 | 21.61 | 20.81 | 21.46 | 21.28 | qfq | 1,051,700 | 22,420,045 | 1.95% |
| 2025-02-05 | 21.12 | 21.27 | 20.90 | 21.05 | 20.87 | qfq | 574,200 | 12,111,924 | 0.48% |
| 2025-01-27 | 21.13 | 21.43 | 20.82 | 20.95 | 20.77 | qfq | 683,700 | 14,448,411 | -0.71% |
| 2025-01-24 | 21.03 | 21.10 | 20.50 | 21.10 | 20.92 | qfq | 886,070 | 18,461,899 | 1.39% |
| 2025-01-23 | 21.17 | 21.40 | 20.80 | 20.81 | 20.63 | qfq | 1,186,480 | 25,064,351 | -1.47% |
| 2025-01-22 | 20.90 | 21.56 | 20.69 | 21.12 | 20.94 | qfq | 1,110,300 | 23,340,967 | 0.14% |
| 2025-01-21 | 21.80 | 21.97 | 20.91 | 21.09 | 20.91 | qfq | 1,758,800 | 37,272,725 | -4.18% |
| 2025-01-20 | 21.57 | 22.16 | 21.09 | 22.01 | 21.82 | qfq | 2,735,165 | 58,949,786 | 1.71% |
| 2025-01-17 | 20.11 | 23.92 | 20.01 | 21.64 | 21.46 | qfq | 3,237,714 | 71,317,761 | 6.60% |
| 2025-01-16 | 21.04 | 21.50 | 20.18 | 20.30 | 20.13 | qfq | 1,397,900 | 29,006,822 | -1.26% |
| 2025-01-15 | 20.48 | 20.56 | 19.93 | 20.56 | 20.39 | qfq | 598,500 | 12,066,018 | 1.43% |
| 2025-01-14 | 19.54 | 20.27 | 19.53 | 20.27 | 20.10 | qfq | 803,316 | 16,073,930 | 4.81% |
| 2025-01-13 | 19.19 | 19.55 | 18.70 | 19.34 | 19.18 | qfq | 535,600 | 10,244,102 | 0.73% |
| 2025-01-10 | 19.95 | 20.25 | 19.20 | 19.20 | 19.04 | qfq | 626,000 | 12,321,942 | -3.71% |
| 2025-01-09 | 20.09 | 20.18 | 19.82 | 19.94 | 19.77 | qfq | 482,100 | 9,648,694 | -0.25% |
| 2025-01-08 | 20.16 | 20.24 | 19.39 | 19.99 | 19.82 | qfq | 661,500 | 13,144,916 | -0.84% |
| 2025-01-07 | 19.30 | 20.26 | 19.30 | 20.16 | 19.99 | qfq | 784,550 | 15,574,792 | 3.65% |
| 2025-01-06 | 19.30 | 19.74 | 18.51 | 19.45 | 19.28 | qfq | 682,700 | 13,186,604 | 0.93% |
| 2025-01-03 | 20.20 | 20.31 | 19.26 | 19.27 | 19.11 | qfq | 933,400 | 18,446,697 | -3.84% |
| 2025-01-02 | 20.55 | 21.03 | 19.86 | 20.04 | 19.87 | qfq | 885,797 | 18,092,307 | -3.05% |
| 2024-12-31 | 21.09 | 21.37 | 20.57 | 20.67 | 20.49 | qfq | 799,798 | 16,715,207 | -1.94% |
| 2024-12-30 | 21.19 | 21.35 | 20.53 | 21.08 | 20.90 | qfq | 730,200 | 15,377,683 | -0.85% |
| 2024-12-27 | 21.22 | 21.48 | 20.81 | 21.26 | 21.08 | qfq | 617,300 | 13,145,473 | 0.66% |
| 2024-12-26 | 20.92 | 21.45 | 20.91 | 21.12 | 20.94 | qfq | 802,600 | 17,033,079 | 1.00% |
| 2024-12-25 | 21.46 | 21.60 | 20.54 | 20.91 | 20.73 | qfq | 993,500 | 20,721,119 | -2.56% |
| 2024-12-24 | 21.63 | 21.94 | 21.03 | 21.46 | 21.28 | qfq | 903,300 | 19,391,654 | -0.60% |
| 2024-12-23 | 22.79 | 22.80 | 21.50 | 21.59 | 21.41 | qfq | 1,162,344 | 25,639,535 | -4.93% |
| 2024-12-20 | 22.32 | 22.88 | 22.10 | 22.71 | 22.52 | qfq | 935,800 | 21,202,081 | 2.76% |
| 2024-12-19 | 22.22 | 22.47 | 21.85 | 22.10 | 21.91 | qfq | 838,900 | 18,545,742 | -1.12% |
| 2024-12-18 | 22.50 | 22.66 | 21.55 | 22.35 | 22.16 | qfq | 996,000 | 22,202,828 | -0.13% |
| 2024-12-17 | 23.55 | 23.66 | 22.15 | 22.38 | 22.19 | qfq | 1,718,002 | 38,944,158 | -5.17% |
| 2024-12-16 | 23.50 | 24.07 | 23.41 | 23.60 | 23.40 | qfq | 827,500 | 19,583,766 | 0.38% |
| 2024-12-13 | 23.91 | 24.10 | 23.33 | 23.51 | 23.31 | qfq | 1,537,300 | 36,371,900 | -1.71% |
| 2024-12-12 | 23.77 | 23.98 | 23.58 | 23.92 | 23.72 | qfq | 1,162,000 | 27,663,550 | 0.50% |
| 2024-12-11 | 23.75 | 24.07 | 23.45 | 23.80 | 23.60 | qfq | 1,461,372 | 34,614,346 | -0.58% |
| 2024-12-10 | 24.48 | 24.55 | 23.80 | 23.94 | 23.74 | qfq | 1,791,716 | 43,238,222 | 0.67% |
| 2024-12-09 | 23.96 | 24.15 | 23.39 | 23.78 | 23.58 | qfq | 1,438,000 | 34,220,858 | -0.92% |
| 2024-12-06 | 24.40 | 24.47 | 23.66 | 24.00 | 23.80 | qfq | 1,552,348 | 37,221,680 | -0.99% |
| 2024-12-05 | 23.85 | 24.30 | 23.37 | 24.24 | 24.03 | qfq | 1,959,672 | 46,861,100 | 2.15% |
| 2024-12-04 | 24.35 | 24.39 | 23.50 | 23.73 | 23.53 | qfq | 2,049,372 | 49,200,719 | -3.73% |
| 2024-12-03 | 23.87 | 24.65 | 23.60 | 24.65 | 24.44 | qfq | 2,953,872 | 71,515,484 | 3.31% |
| 2024-12-02 | 23.52 | 24.13 | 23.14 | 23.86 | 23.66 | qfq | 2,409,279 | 57,194,433 | 2.01% |
| 2024-11-29 | 23.22 | 23.63 | 22.65 | 23.39 | 23.19 | qfq | 2,088,100 | 48,429,439 | 0.86% |
| 2024-11-28 | 23.53 | 23.74 | 23.09 | 23.19 | 22.99 | qfq | 1,798,079 | 42,144,880 | -1.40% |
| 2024-11-27 | 23.40 | 23.53 | 22.40 | 23.52 | 23.32 | qfq | 2,234,100 | 51,174,549 | 1.12% |
| 2024-11-26 | 24.15 | 24.95 | 23.20 | 23.26 | 23.06 | qfq | 2,702,600 | 64,509,296 | -3.69% |
| 2024-11-25 | 24.04 | 24.50 | 23.38 | 24.15 | 23.94 | qfq | 2,854,400 | 68,183,269 | -0.54% |
| 2024-11-22 | 25.56 | 27.10 | 24.26 | 24.28 | 24.07 | qfq | 4,477,433 | 112,952,383 | -5.89% |
| 2024-11-21 | 25.83 | 26.72 | 25.18 | 25.80 | 25.58 | qfq | 5,998,800 | 155,690,321 | -1.07% |
| 2024-11-20 | 24.08 | 28.68 | 23.80 | 26.08 | 25.86 | qfq | 7,484,385 | 196,287,065 | 7.24% |
| 2024-11-19 | 24.00 | 24.45 | 22.59 | 24.32 | 24.11 | qfq | 4,425,516 | 103,518,591 | -2.09% |
| 2024-11-18 | 23.20 | 25.83 | 22.67 | 24.84 | 24.63 | qfq | 6,874,110 | 166,792,737 | 7.16% |
| 2024-11-15 | 23.70 | 23.93 | 23.04 | 23.18 | 22.98 | qfq | 3,105,082 | 72,603,649 | -1.15% |
| 2024-11-14 | 24.53 | 24.53 | 23.16 | 23.45 | 23.25 | qfq | 4,040,144 | 95,906,810 | -5.29% |
| 2024-11-13 | 26.00 | 26.00 | 23.50 | 24.76 | 24.55 | qfq | 8,179,878 | 201,233,622 | -6.39% |
| 2024-11-12 | 22.20 | 26.45 | 21.92 | 26.45 | 26.23 | qfq | 5,813,759 | 147,152,686 | 20.01% |
| 2024-11-11 | 21.28 | 22.10 | 21.07 | 22.04 | 21.85 | qfq | 1,563,500 | 34,168,451 | 3.09% |
| 2024-11-08 | 21.60 | 21.88 | 21.30 | 21.38 | 21.20 | qfq | 1,785,700 | 38,525,354 | -0.05% |
| 2024-11-07 | 21.06 | 21.39 | 20.77 | 21.39 | 21.21 | qfq | 1,485,346 | 31,462,054 | 1.57% |
| 2024-11-06 | 21.34 | 21.39 | 20.85 | 21.06 | 20.88 | qfq | 1,308,300 | 27,644,201 | -0.57% |
| 2024-11-05 | 20.78 | 21.21 | 20.74 | 21.18 | 21.00 | qfq | 1,231,663 | 25,874,777 | 1.92% |
| 2024-11-04 | 20.05 | 20.78 | 20.05 | 20.78 | 20.60 | qfq | 915,463 | 18,881,356 | 2.36% |
| 2024-11-01 | 21.08 | 21.36 | 20.24 | 20.30 | 20.13 | qfq | 1,571,000 | 32,405,585 | -4.06% |
| 2024-10-31 | 21.09 | 21.58 | 21.04 | 21.16 | 20.98 | qfq | 1,418,419 | 30,236,483 | -0.52% |
| 2024-10-30 | 21.20 | 21.73 | 20.96 | 21.27 | 21.09 | qfq | 1,119,037 | 23,799,253 | -1.07% |
| 2024-10-29 | 22.36 | 22.43 | 21.42 | 21.50 | 21.32 | qfq | 1,366,000 | 29,824,552 | -3.24% |
| 2024-10-28 | 22.02 | 22.35 | 21.48 | 22.22 | 22.03 | qfq | 1,714,300 | 37,761,029 | 2.11% |
| 2024-10-25 | 21.42 | 21.97 | 21.32 | 21.76 | 21.58 | qfq | 1,523,500 | 33,141,807 | 1.68% |
| 2024-10-24 | 21.55 | 21.83 | 21.19 | 21.40 | 21.22 | qfq | 999,700 | 21,426,073 | -1.06% |
| 2024-10-23 | 21.61 | 22.09 | 21.36 | 21.63 | 21.45 | qfq | 1,747,501 | 38,087,886 | -0.28% |
| 2024-10-22 | 21.99 | 22.22 | 21.31 | 21.69 | 21.51 | qfq | 2,283,001 | 49,678,782 | -3.21% |
| 2024-10-21 | 20.70 | 23.90 | 20.70 | 22.41 | 22.22 | qfq | 3,545,801 | 78,953,805 | 8.05% |
| 2024-10-18 | 20.20 | 21.19 | 20.20 | 20.74 | 20.56 | qfq | 1,310,412 | 27,066,461 | 2.47% |
| 2024-10-17 | 20.74 | 21.20 | 20.20 | 20.24 | 20.07 | qfq | 1,308,463 | 26,913,359 | -1.41% |
| 2024-10-16 | 20.78 | 21.43 | 20.37 | 20.53 | 20.36 | qfq | 1,628,194 | 33,955,151 | 0.59% |
| 2024-10-15 | 20.80 | 20.96 | 20.36 | 20.41 | 20.24 | qfq | 1,175,500 | 24,289,485 | -1.59% |
| 2024-10-14 | 20.31 | 20.84 | 20.00 | 20.74 | 20.56 | qfq | 1,097,359 | 22,481,798 | 3.91% |
| 2024-10-11 | 20.82 | 20.99 | 19.70 | 19.96 | 19.79 | qfq | 1,327,004 | 26,950,749 | -4.45% |
| 2024-10-10 | 21.62 | 21.98 | 20.89 | 20.89 | 20.71 | qfq | 1,782,899 | 38,139,346 | -0.57% |
| 2024-10-09 | 22.81 | 23.59 | 20.90 | 21.01 | 20.83 | qfq | 2,932,000 | 65,316,390 | -11.01% |
| 2024-10-08 | 25.30 | 25.30 | 22.01 | 23.61 | 23.41 | qfq | 3,688,960 | 86,800,597 | 9.36% |
| 2024-09-30 | 20.00 | 22.08 | 19.60 | 21.59 | 21.41 | qfq | 3,301,557 | 68,460,323 | 12.62% |
| 2024-09-27 | 18.74 | 19.60 | 18.24 | 19.17 | 19.01 | qfq | 2,163,299 | 41,178,690 | 4.53% |
| 2024-09-26 | 17.66 | 18.45 | 17.55 | 18.34 | 18.18 | qfq | 990,416 | 17,844,852 | 3.85% |
| 2024-09-25 | 17.96 | 18.09 | 17.63 | 17.66 | 17.51 | qfq | 1,087,200 | 19,411,505 | 0.63% |
| 2024-09-24 | 16.95 | 17.58 | 16.87 | 17.55 | 17.40 | qfq | 1,084,100 | 18,704,976 | 4.15% |
| 2024-09-23 | 16.90 | 17.16 | 16.81 | 16.85 | 16.71 | qfq | 554,700 | 9,407,982 | -0.77% |
| 2024-09-20 | 17.13 | 17.35 | 16.85 | 16.98 | 16.84 | qfq | 664,700 | 11,285,164 | -1.22% |
| 2024-09-19 | 17.20 | 17.45 | 16.63 | 17.19 | 17.04 | qfq | 972,170 | 16,668,642 | 2.32% |
| 2024-09-18 | 17.40 | 17.49 | 16.55 | 16.80 | 16.66 | qfq | 1,158,745 | 19,553,629 | -3.78% |
| 2024-09-13 | 18.25 | 18.25 | 17.37 | 17.46 | 17.31 | qfq | 1,589,400 | 28,104,418 | -4.80% |
| 2024-09-12 | 18.23 | 18.37 | 17.77 | 18.34 | 18.18 | qfq | 2,095,901 | 38,048,676 | -0.22% |
| 2024-09-11 | 17.54 | 20.33 | 17.36 | 18.38 | 18.22 | qfq | 3,201,745 | 60,973,027 | 5.27% |
| 2024-09-10 | 17.48 | 17.58 | 17.11 | 17.46 | 17.31 | qfq | 536,758 | 9,308,631 | 0.87% |
| 2024-09-09 | 17.30 | 17.61 | 17.11 | 17.31 | 17.16 | qfq | 493,100 | 8,555,772 | 0.06% |
| 2024-09-06 | 17.81 | 17.83 | 17.29 | 17.30 | 17.15 | qfq | 673,600 | 11,784,052 | -2.86% |
| 2024-09-05 | 17.81 | 17.93 | 17.71 | 17.81 | 17.66 | qfq | 433,800 | 7,729,716 | 0.00% |
| 2024-09-04 | 17.81 | 18.00 | 17.51 | 17.81 | 17.66 | qfq | 594,600 | 10,552,632 | 0.00% |
| 2024-09-03 | 17.59 | 18.28 | 17.46 | 17.81 | 17.66 | qfq | 665,600 | 11,930,573 | 1.25% |
| 2024-09-02 | 17.91 | 18.27 | 17.58 | 17.59 | 17.44 | qfq | 624,800 | 11,159,927 | -2.28% |
| 2024-08-30 | 17.76 | 18.37 | 17.60 | 18.00 | 17.85 | qfq | 980,699 | 17,717,497 | 1.41% |
| 2024-08-29 | 17.40 | 18.00 | 17.26 | 17.75 | 17.60 | qfq | 753,600 | 13,339,851 | 1.54% |
| 2024-08-28 | 17.34 | 17.77 | 17.19 | 17.48 | 17.33 | qfq | 642,106 | 11,282,392 | 0.17% |
| 2024-08-27 | 17.87 | 17.87 | 17.40 | 17.45 | 17.30 | qfq | 585,932 | 10,264,485 | -2.46% |
| 2024-08-26 | 17.59 | 18.08 | 17.57 | 17.89 | 17.74 | qfq | 598,332 | 10,690,757 | 1.94% |
| 2024-08-23 | 18.15 | 18.37 | 17.50 | 17.55 | 17.40 | qfq | 773,333 | 13,748,216 | -3.31% |
| 2024-08-22 | 18.52 | 18.98 | 18.10 | 18.15 | 18.00 | qfq | 665,200 | 12,299,691 | -2.00% |
| 2024-08-21 | 18.68 | 18.98 | 18.20 | 18.52 | 18.36 | qfq | 661,070 | 12,315,584 | -0.96% |
| 2024-08-20 | 18.40 | 19.50 | 18.25 | 18.70 | 18.54 | qfq | 1,217,700 | 22,964,035 | 1.63% |
| 2024-08-19 | 18.70 | 18.75 | 18.35 | 18.40 | 18.24 | qfq | 521,300 | 9,632,481 | -1.60% |
| 2024-08-16 | 18.69 | 18.80 | 18.20 | 18.70 | 18.54 | qfq | 894,694 | 16,620,622 | 0.54% |
| 2024-08-15 | 19.06 | 19.10 | 18.51 | 18.60 | 18.44 | qfq | 1,362,500 | 25,536,251 | -2.41% |
| 2024-08-14 | 19.35 | 19.41 | 19.05 | 19.06 | 18.90 | qfq | 577,700 | 11,067,864 | -1.45% |
| 2024-08-13 | 19.07 | 19.46 | 18.79 | 19.34 | 19.18 | qfq | 1,040,041 | 19,873,339 | 0.05% |
| 2024-08-12 | 19.78 | 19.95 | 19.13 | 19.33 | 19.17 | qfq | 1,462,100 | 28,385,349 | -2.32% |
| 2024-08-09 | 19.98 | 20.58 | 19.60 | 19.79 | 19.62 | qfq | 2,311,099 | 46,277,709 | -2.03% |
| 2024-08-08 | 19.12 | 21.50 | 19.05 | 20.20 | 20.03 | qfq | 3,311,899 | 67,519,526 | 4.88% |
| 2024-08-07 | 19.20 | 19.39 | 19.00 | 19.26 | 19.10 | qfq | 459,537 | 8,844,574 | 0.21% |
| 2024-08-06 | 19.28 | 19.45 | 18.96 | 19.22 | 19.06 | qfq | 666,800 | 12,784,005 | 1.64% |
| 2024-08-05 | 19.85 | 20.28 | 18.91 | 18.91 | 18.75 | qfq | 947,000 | 18,438,475 | -5.40% |
| 2024-08-02 | 19.78 | 20.37 | 19.62 | 19.99 | 19.82 | qfq | 926,600 | 18,590,070 | 0.30% |
| 2024-08-01 | 20.07 | 20.24 | 19.92 | 19.93 | 19.76 | qfq | 714,200 | 14,313,349 | -0.70% |
| 2024-07-31 | 19.43 | 20.10 | 19.30 | 20.07 | 19.90 | qfq | 1,145,400 | 22,698,608 | 2.76% |
| 2024-07-30 | 18.90 | 20.07 | 18.90 | 19.53 | 19.36 | qfq | 1,038,200 | 20,355,324 | 1.98% |
| 2024-07-29 | 19.25 | 19.56 | 19.05 | 19.15 | 18.99 | qfq | 372,658 | 7,146,925 | -0.52% |
| 2024-07-26 | 19.04 | 19.43 | 19.04 | 19.25 | 19.09 | qfq | 467,400 | 8,994,172 | 1.10% |
| 2024-07-25 | 19.19 | 19.45 | 18.85 | 19.04 | 18.88 | qfq | 803,500 | 15,341,146 | -1.65% |
| 2024-07-24 | 19.10 | 20.58 | 18.95 | 19.36 | 19.20 | qfq | 1,148,232 | 22,454,487 | 1.52% |
| 2024-07-23 | 19.84 | 19.95 | 19.07 | 19.07 | 18.91 | qfq | 590,500 | 11,512,416 | -3.88% |
| 2024-07-22 | 19.91 | 20.30 | 19.77 | 19.84 | 19.67 | qfq | 649,100 | 12,948,536 | -0.75% |
| 2024-07-19 | 19.48 | 20.20 | 19.28 | 19.99 | 19.82 | qfq | 672,600 | 13,411,516 | 2.30% |
| 2024-07-18 | 19.50 | 19.71 | 19.07 | 19.54 | 19.37 | qfq | 428,000 | 8,294,620 | -0.26% |
| 2024-07-17 | 19.76 | 19.88 | 19.45 | 19.59 | 19.42 | qfq | 445,600 | 8,744,677 | -0.91% |
| 2024-07-16 | 19.90 | 20.19 | 19.61 | 19.77 | 19.60 | qfq | 440,000 | 8,730,791 | -1.45% |
| 2024-07-15 | 20.50 | 20.88 | 19.90 | 20.06 | 19.89 | qfq | 586,500 | 11,805,933 | -1.81% |
| 2024-07-12 | 20.50 | 20.96 | 20.35 | 20.43 | 20.26 | qfq | 765,300 | 15,753,706 | -0.54% |
| 2024-07-11 | 20.10 | 20.98 | 19.81 | 20.54 | 20.37 | qfq | 1,243,344 | 25,424,501 | 4.53% |
| 2024-07-10 | 20.10 | 20.27 | 19.00 | 19.65 | 19.48 | qfq | 1,320,034 | 26,180,208 | -3.15% |
| 2024-07-09 | 19.20 | 21.91 | 18.60 | 20.29 | 20.12 | qfq | 1,509,500 | 29,833,582 | 6.68% |
| 2024-07-08 | 19.70 | 19.70 | 18.96 | 19.02 | 18.86 | qfq | 552,200 | 10,602,711 | -3.60% |
| 2024-07-05 | 19.50 | 19.88 | 19.07 | 19.73 | 19.56 | qfq | 601,900 | 11,782,633 | 1.18% |
| 2024-07-04 | 19.98 | 20.32 | 19.45 | 19.50 | 19.33 | qfq | 868,764 | 17,160,784 | -3.75% |
| 2024-07-03 | 20.71 | 20.81 | 20.11 | 20.26 | 20.09 | qfq | 634,000 | 12,917,002 | -2.13% |
| 2024-07-02 | 20.84 | 21.40 | 20.61 | 20.70 | 20.52 | qfq | 650,689 | 13,564,324 | -1.24% |
| 2024-07-01 | 20.50 | 21.09 | 20.31 | 20.96 | 20.78 | qfq | 860,200 | 17,853,848 | 2.34% |
| 2024-06-28 | 20.40 | 21.26 | 20.29 | 20.48 | 20.31 | qfq | 724,658 | 15,034,046 | 1.04% |
| 2024-06-27 | 20.81 | 21.12 | 20.13 | 20.27 | 20.10 | qfq | 737,600 | 15,275,158 | -2.69% |
| 2024-06-26 | 20.51 | 20.95 | 20.01 | 20.83 | 20.65 | qfq | 941,300 | 19,374,137 | 2.11% |
| 2024-06-25 | 20.00 | 20.90 | 20.00 | 20.40 | 20.23 | qfq | 1,064,300 | 21,739,653 | 0.89% |
| 2024-06-24 | 22.02 | 22.02 | 20.11 | 20.22 | 20.05 | qfq | 1,551,300 | 32,297,186 | -7.25% |
| 2024-06-21 | 21.19 | 22.27 | 20.60 | 21.80 | 21.61 | qfq | 1,444,300 | 31,076,286 | 3.42% |
| 2024-06-20 | 21.84 | 22.10 | 21.01 | 21.08 | 20.90 | qfq | 962,000 | 20,666,237 | -3.13% |
| 2024-06-19 | 22.15 | 22.15 | 21.65 | 21.76 | 21.58 | qfq | 713,300 | 15,591,891 | -1.49% |
| 2024-06-18 | 21.42 | 22.25 | 21.22 | 22.09 | 21.90 | qfq | 1,140,100 | 25,008,832 | 2.08% |
| 2024-06-17 | 21.85 | 22.06 | 21.42 | 21.64 | 21.46 | qfq | 1,079,571 | 23,367,601 | -1.77% |
| 2024-06-14 | 22.21 | 22.35 | 21.79 | 22.03 | 21.84 | qfq | 1,040,555 | 22,873,027 | -0.77% |
| 2024-06-13 | 22.57 | 23.00 | 22.16 | 22.20 | 22.01 | qfq | 1,577,700 | 35,446,961 | -2.37% |
| 2024-06-12 | 22.03 | 23.02 | 21.87 | 22.74 | 22.55 | qfq | 1,974,409 | 44,546,663 | 3.13% |
| 2024-06-11 | 22.04 | 22.27 | 21.28 | 22.05 | 21.86 | qfq | 1,666,932 | 36,391,559 | 1.29% |
| 2024-06-07 | 20.20 | 22.35 | 20.20 | 21.77 | 21.59 | qfq | 2,994,163 | 64,292,679 | 9.07% |
| 2024-06-06 | 21.50 | 21.65 | 19.66 | 19.96 | 19.59 | qfq | 1,916,474 | 39,176,568 | -6.07% |
| 2024-06-05 | 21.87 | 22.01 | 21.15 | 21.25 | 20.86 | qfq | 1,166,332 | 25,048,957 | -3.45% |
| 2024-06-04 | 22.51 | 22.56 | 21.52 | 22.01 | 21.61 | qfq | 1,207,056 | 26,470,061 | -3.21% |
| 2024-06-03 | 23.30 | 23.30 | 22.44 | 22.74 | 22.32 | qfq | 1,453,563 | 33,079,872 | -2.49% |
| 2024-05-31 | 23.49 | 23.98 | 23.01 | 23.32 | 22.89 | qfq | 1,508,222 | 35,167,036 | -0.43% |
| 2024-05-30 | 24.08 | 24.70 | 23.36 | 23.42 | 22.99 | qfq | 2,027,420 | 48,833,911 | -2.98% |
| 2024-05-29 | 23.62 | 24.89 | 23.35 | 24.14 | 23.70 | qfq | 2,472,006 | 59,479,881 | 3.34% |
| 2024-05-28 | 24.40 | 24.40 | 23.20 | 23.36 | 22.93 | qfq | 1,949,519 | 45,864,777 | -4.34% |
| 2024-05-27 | 23.69 | 24.45 | 22.54 | 24.42 | 23.97 | qfq | 2,494,471 | 58,875,128 | 1.67% |
| 2024-05-24 | 25.50 | 25.76 | 23.98 | 24.02 | 23.58 | qfq | 3,031,035 | 75,630,503 | -5.13% |
| 2024-05-23 | 24.31 | 25.38 | 24.07 | 25.32 | 24.86 | qfq | 3,395,902 | 84,623,742 | 3.52% |
| 2024-05-22 | 25.00 | 25.68 | 24.39 | 24.46 | 24.01 | qfq | 2,807,924 | 69,672,219 | -3.36% |
| 2024-05-21 | 26.04 | 26.22 | 25.26 | 25.31 | 24.85 | qfq | 3,183,338 | 81,463,799 | -5.03% |
| 2024-05-20 | 25.30 | 26.76 | 25.08 | 26.65 | 26.16 | qfq | 4,802,378 | 124,247,980 | 3.54% |
| 2024-05-17 | 25.80 | 25.91 | 24.64 | 25.74 | 25.27 | qfq | 5,288,816 | 133,366,872 | -2.54% |
| 2024-05-16 | 27.55 | 27.88 | 26.10 | 26.41 | 25.93 | qfq | 7,107,722 | 191,294,888 | -8.93% |
| 2024-05-15 | 28.03 | 31.10 | 27.75 | 29.00 | 28.47 | qfq | 10,499,687 | 304,392,605 | 7.09% |
| 2024-05-14 | 22.58 | 27.08 | 22.51 | 27.08 | 26.58 | qfq | 4,920,787 | 129,730,634 | 19.98% |
| 2024-05-13 | 23.30 | 23.83 | 22.33 | 22.57 | 22.16 | qfq | 3,389,726 | 77,201,043 | -5.33% |
| 2024-05-10 | 25.26 | 26.50 | 23.70 | 23.84 | 23.40 | qfq | 4,792,890 | 119,732,809 | -5.40% |
| 2024-05-09 | 25.10 | 27.70 | 24.50 | 25.20 | 24.74 | qfq | 5,831,147 | 153,423,707 | -1.75% |
| 2024-05-08 | 24.79 | 26.05 | 24.19 | 25.65 | 25.18 | qfq | 5,172,941 | 129,586,070 | 1.50% |
| 2024-05-07 | 22.88 | 27.00 | 22.81 | 25.27 | 24.81 | qfq | 6,256,956 | 156,094,717 | 8.55% |
| 2024-05-06 | 21.97 | 23.75 | 21.01 | 23.28 | 22.85 | qfq | 4,154,232 | 94,493,163 | 7.83% |
| 2024-04-30 | 21.74 | 22.37 | 21.50 | 21.59 | 21.19 | qfq | 2,365,200 | 51,742,539 | -1.73% |
| 2024-04-29 | 21.00 | 22.56 | 20.75 | 21.97 | 21.57 | qfq | 3,780,135 | 81,737,373 | 1.52% |
| 2024-04-26 | 20.50 | 22.48 | 19.80 | 21.64 | 21.24 | qfq | 4,044,425 | 83,539,146 | 1.36% |
| 2024-04-25 | 19.80 | 21.35 | 19.79 | 21.35 | 20.96 | qfq | 2,944,773 | 61,619,912 | 6.70% |
| 2024-04-24 | 19.58 | 20.08 | 19.58 | 20.01 | 19.64 | qfq | 1,574,658 | 31,281,611 | 1.37% |
| 2024-04-23 | 19.67 | 20.73 | 19.46 | 19.74 | 19.38 | qfq | 2,126,605 | 42,462,418 | -0.95% |
| 2024-04-22 | 20.77 | 20.77 | 19.11 | 19.93 | 19.56 | qfq | 3,129,371 | 61,792,516 | -5.90% |
| 2024-04-19 | 18.36 | 22.01 | 17.90 | 21.18 | 20.79 | qfq | 4,369,242 | 91,367,244 | 15.49% |
| 2024-04-18 | 18.77 | 18.85 | 18.12 | 18.34 | 18.00 | qfq | 866,694 | 16,026,758 | -2.29% |
| 2024-04-17 | 17.45 | 18.88 | 17.45 | 18.77 | 18.43 | qfq | 1,478,839 | 27,423,094 | 9.77% |
| 2024-04-16 | 19.26 | 19.30 | 17.09 | 17.10 | 16.79 | qfq | 1,720,077 | 30,407,933 | -12.04% |
| 2024-04-15 | 21.44 | 21.58 | 18.75 | 19.44 | 19.08 | qfq | 2,179,814 | 43,963,408 | -10.62% |
| 2024-04-12 | 20.46 | 22.42 | 20.04 | 21.75 | 21.35 | qfq | 2,395,700 | 51,351,465 | 6.30% |
| 2024-04-11 | 20.23 | 20.82 | 20.11 | 20.46 | 20.09 | qfq | 665,500 | 13,634,732 | 0.05% |
| 2024-04-10 | 21.22 | 21.39 | 20.29 | 20.45 | 20.08 | qfq | 810,128 | 16,713,102 | -3.63% |
| 2024-04-09 | 20.15 | 21.28 | 20.10 | 21.22 | 20.83 | qfq | 1,188,998 | 24,868,391 | 4.89% |
| 2024-04-08 | 21.28 | 21.31 | 20.19 | 20.23 | 19.86 | qfq | 1,265,907 | 26,090,586 | -5.82% |
| 2024-04-03 | 21.88 | 21.99 | 21.21 | 21.48 | 21.09 | qfq | 1,514,753 | 32,601,255 | -2.54% |
| 2024-04-02 | 21.14 | 22.24 | 21.08 | 22.04 | 21.64 | qfq | 2,198,356 | 48,184,593 | 4.06% |
| 2024-04-01 | 20.46 | 21.25 | 20.45 | 21.18 | 20.79 | qfq | 1,106,176 | 23,185,102 | 4.03% |
| 2024-03-29 | 20.17 | 20.75 | 20.13 | 20.36 | 19.99 | qfq | 691,413 | 14,090,807 | 0.94% |
| 2024-03-28 | 19.47 | 20.70 | 19.47 | 20.17 | 19.80 | qfq | 915,980 | 18,412,373 | 3.70% |
| 2024-03-27 | 20.40 | 20.46 | 19.45 | 19.45 | 19.09 | qfq | 657,302 | 13,176,975 | -4.33% |
| 2024-03-26 | 19.98 | 20.47 | 19.73 | 20.33 | 19.96 | qfq | 885,452 | 17,817,290 | 0.94% |
| 2024-03-25 | 20.44 | 20.73 | 20.11 | 20.14 | 19.77 | qfq | 738,600 | 15,090,192 | -1.52% |
| 2024-03-22 | 20.90 | 21.03 | 20.32 | 20.45 | 20.08 | qfq | 925,714 | 19,083,956 | -2.29% |
| 2024-03-21 | 21.28 | 21.33 | 20.70 | 20.93 | 20.55 | qfq | 852,240 | 17,913,425 | -1.32% |
| 2024-03-20 | 21.07 | 21.35 | 20.88 | 21.21 | 20.82 | qfq | 953,084 | 20,099,525 | 0.66% |
| 2024-03-19 | 21.42 | 21.49 | 21.02 | 21.07 | 20.68 | qfq | 1,499,044 | 31,755,632 | -2.72% |
| 2024-03-18 | 21.28 | 22.00 | 20.88 | 21.66 | 21.26 | qfq | 2,261,946 | 48,358,009 | 0.98% |
| 2024-03-15 | 20.03 | 23.77 | 19.81 | 21.45 | 21.06 | qfq | 2,334,226 | 49,758,189 | 7.14% |
| 2024-03-14 | 20.10 | 20.34 | 19.60 | 20.02 | 19.65 | qfq | 711,334 | 14,252,496 | -0.55% |
| 2024-03-13 | 20.23 | 20.30 | 19.86 | 20.13 | 19.76 | qfq | 737,779 | 14,810,818 | -0.35% |
| 2024-03-12 | 19.78 | 20.21 | 19.49 | 20.20 | 19.83 | qfq | 1,226,640 | 24,382,609 | 2.85% |
| 2024-03-11 | 19.50 | 19.65 | 19.20 | 19.64 | 19.28 | qfq | 697,301 | 13,553,223 | 1.87% |
| 2024-03-08 | 19.00 | 19.36 | 18.92 | 19.28 | 18.93 | qfq | 450,100 | 8,620,763 | 1.47% |
| 2024-03-07 | 19.50 | 19.84 | 18.94 | 19.00 | 18.65 | qfq | 766,700 | 14,745,479 | -2.01% |
| 2024-03-06 | 18.60 | 19.49 | 18.30 | 19.39 | 19.03 | qfq | 1,060,016 | 20,265,211 | 4.19% |
| 2024-03-05 | 19.48 | 19.48 | 18.48 | 18.61 | 18.27 | qfq | 935,200 | 17,570,777 | -3.48% |
| 2024-03-04 | 19.53 | 19.83 | 18.90 | 19.28 | 18.93 | qfq | 629,185 | 12,094,148 | -0.82% |
| 2024-03-01 | 18.95 | 19.50 | 18.73 | 19.44 | 19.08 | qfq | 1,028,787 | 19,716,858 | 3.29% |
| 2024-02-29 | 17.77 | 18.92 | 17.76 | 18.82 | 18.48 | qfq | 1,154,426 | 21,445,639 | 3.81% |
| 2024-02-28 | 20.57 | 20.91 | 18.13 | 18.13 | 17.80 | qfq | 1,798,759 | 35,225,284 | -11.52% |
| 2024-02-27 | 19.90 | 20.66 | 19.51 | 20.49 | 20.11 | qfq | 877,233 | 17,685,820 | 2.60% |
| 2024-02-26 | 19.18 | 20.39 | 19.13 | 19.97 | 19.60 | qfq | 1,218,700 | 24,113,804 | 3.90% |
| 2024-02-23 | 18.88 | 19.29 | 18.44 | 19.22 | 18.87 | qfq | 1,070,200 | 20,243,254 | 2.07% |
| 2024-02-22 | 17.70 | 19.79 | 17.70 | 18.83 | 18.48 | qfq | 1,636,243 | 30,646,144 | 5.73% |
| 2024-02-21 | 17.06 | 18.31 | 17.02 | 17.81 | 17.48 | qfq | 1,013,086 | 18,118,051 | 2.65% |
| 2024-02-20 | 17.45 | 17.51 | 16.92 | 17.35 | 17.03 | qfq | 880,859 | 15,227,163 | 0.87% |
| 2024-02-19 | 16.79 | 17.54 | 16.46 | 17.20 | 16.88 | qfq | 1,377,466 | 23,479,683 | 6.24% |
| 2024-02-08 | 14.55 | 16.33 | 14.31 | 16.19 | 15.89 | qfq | 1,480,826 | 22,739,495 | 11.66% |
| 2024-02-07 | 15.37 | 15.37 | 14.26 | 14.50 | 14.23 | qfq | 1,570,378 | 23,001,179 | -4.67% |
| 2024-02-06 | 14.50 | 15.90 | 13.98 | 15.21 | 14.93 | qfq | 1,489,712 | 21,969,054 | -2.12% |
| 2024-02-05 | 18.51 | 18.51 | 15.11 | 15.54 | 15.26 | qfq | 1,194,896 | 19,538,651 | -16.05% |
| 2024-02-02 | 20.60 | 20.60 | 17.52 | 18.51 | 18.17 | qfq | 953,743 | 18,184,335 | -6.42% |
| 2024-02-01 | 20.02 | 20.69 | 19.28 | 19.78 | 19.42 | qfq | 902,724 | 17,904,017 | -1.79% |
| 2024-01-31 | 21.83 | 21.89 | 20.04 | 20.14 | 19.77 | qfq | 808,583 | 16,900,601 | -7.19% |
| 2024-01-30 | 22.78 | 22.78 | 21.65 | 21.70 | 21.30 | qfq | 479,100 | 10,607,133 | -4.82% |
| 2024-01-29 | 23.81 | 23.81 | 22.75 | 22.80 | 22.38 | qfq | 473,288 | 10,949,809 | -2.98% |
| 2024-01-26 | 23.62 | 24.04 | 23.32 | 23.50 | 23.07 | qfq | 329,800 | 7,807,955 | -0.55% |
| 2024-01-25 | 22.66 | 23.71 | 22.57 | 23.63 | 23.20 | qfq | 524,000 | 12,195,798 | 3.87% |
| 2024-01-24 | 22.56 | 23.00 | 21.84 | 22.75 | 22.33 | qfq | 722,400 | 16,217,255 | 0.93% |
| 2024-01-23 | 22.83 | 23.10 | 22.33 | 22.54 | 22.13 | qfq | 577,732 | 13,046,725 | -1.36% |
| 2024-01-22 | 24.31 | 24.44 | 22.58 | 22.85 | 22.43 | qfq | 565,000 | 13,243,103 | -6.01% |
| 2024-01-19 | 24.74 | 24.89 | 24.20 | 24.31 | 23.86 | qfq | 325,800 | 7,975,216 | -1.46% |
| 2024-01-18 | 24.90 | 24.90 | 23.87 | 24.67 | 24.22 | qfq | 589,100 | 14,359,931 | -1.12% |
| 2024-01-17 | 25.80 | 25.82 | 24.88 | 24.95 | 24.49 | qfq | 585,925 | 14,822,127 | -2.88% |
| 2024-01-16 | 26.41 | 26.70 | 25.41 | 25.69 | 25.22 | qfq | 705,757 | 18,210,657 | -2.84% |
| 2024-01-15 | 26.79 | 26.79 | 26.26 | 26.44 | 25.96 | qfq | 311,680 | 8,263,949 | -1.23% |
| 2024-01-12 | 26.67 | 27.17 | 26.66 | 26.77 | 26.28 | qfq | 441,400 | 11,873,617 | 0.26% |
| 2024-01-11 | 26.28 | 26.83 | 26.05 | 26.70 | 26.21 | qfq | 532,580 | 14,159,236 | 2.03% |
| 2024-01-10 | 26.33 | 26.70 | 26.01 | 26.17 | 25.69 | qfq | 369,190 | 9,724,783 | -1.02% |
| 2024-01-09 | 26.20 | 26.77 | 26.14 | 26.44 | 25.96 | qfq | 370,827 | 9,786,647 | 1.11% |
| 2024-01-08 | 26.54 | 26.80 | 26.15 | 26.15 | 25.67 | qfq | 376,000 | 9,929,240 | -1.40% |
| 2024-01-05 | 27.00 | 27.28 | 26.43 | 26.52 | 26.03 | qfq | 377,458 | 10,103,747 | -1.41% |
| 2024-01-04 | 27.07 | 27.12 | 26.79 | 26.90 | 26.41 | qfq | 308,916 | 8,309,069 | -0.81% |
| 2024-01-03 | 27.20 | 27.25 | 26.86 | 27.12 | 26.62 | qfq | 440,300 | 11,908,949 | 0.04% |
| 2024-01-02 | 27.03 | 27.31 | 26.85 | 27.11 | 26.61 | qfq | 389,300 | 10,556,909 | 0.41% |
| 2023-12-29 | 26.98 | 27.17 | 26.82 | 27.00 | 26.51 | qfq | 386,099 | 10,424,724 | 0.07% |
| 2023-12-28 | 26.05 | 27.17 | 26.05 | 26.98 | 26.49 | qfq | 773,518 | 20,757,959 | 3.17% |
| 2023-12-27 | 26.28 | 26.32 | 25.68 | 26.15 | 25.67 | qfq | 376,463 | 9,787,972 | 0.00% |
| 2023-12-26 | 26.32 | 26.66 | 26.10 | 26.15 | 25.67 | qfq | 401,403 | 10,566,064 | -0.72% |
| 2023-12-25 | 26.79 | 26.88 | 26.20 | 26.34 | 25.86 | qfq | 479,483 | 12,646,848 | -0.90% |
| 2023-12-22 | 26.90 | 26.99 | 26.51 | 26.58 | 26.09 | qfq | 406,241 | 10,846,374 | -0.67% |
| 2023-12-21 | 26.56 | 26.96 | 26.05 | 26.76 | 26.27 | qfq | 526,263 | 13,937,012 | 0.41% |
| 2023-12-20 | 26.54 | 27.20 | 26.44 | 26.65 | 26.16 | qfq | 509,063 | 13,671,617 | 0.83% |
| 2023-12-19 | 26.31 | 26.57 | 26.01 | 26.43 | 25.95 | qfq | 386,365 | 10,175,391 | 0.53% |
| 2023-12-18 | 26.76 | 26.88 | 26.24 | 26.29 | 25.81 | qfq | 504,874 | 13,369,150 | -2.19% |
| 2023-12-15 | 26.94 | 27.25 | 26.77 | 26.88 | 26.39 | qfq | 341,600 | 9,206,059 | -0.19% |
| 2023-12-14 | 27.11 | 27.27 | 26.91 | 26.93 | 26.44 | qfq | 398,500 | 10,792,449 | -0.30% |
| 2023-12-13 | 27.07 | 27.36 | 26.82 | 27.01 | 26.51 | qfq | 327,300 | 8,865,934 | -0.22% |
| 2023-12-12 | 27.24 | 27.28 | 26.95 | 27.07 | 26.57 | qfq | 408,220 | 11,036,342 | -0.62% |
| 2023-12-11 | 27.06 | 27.35 | 26.64 | 27.24 | 26.74 | qfq | 672,774 | 18,199,762 | 0.70% |
| 2023-12-08 | 27.44 | 27.60 | 27.03 | 27.05 | 26.55 | qfq | 509,245 | 13,879,841 | -1.78% |
| 2023-12-07 | 27.76 | 27.77 | 27.29 | 27.54 | 27.04 | qfq | 360,541 | 9,915,394 | -0.94% |
| 2023-12-06 | 27.48 | 27.97 | 27.38 | 27.80 | 27.29 | qfq | 578,316 | 16,078,761 | 1.05% |
| 2023-12-05 | 27.93 | 28.20 | 27.51 | 27.51 | 27.01 | qfq | 460,800 | 12,803,164 | -1.68% |
| 2023-12-04 | 28.36 | 28.36 | 27.89 | 27.98 | 27.47 | qfq | 460,400 | 12,894,663 | -0.53% |
| 2023-12-01 | 28.28 | 28.33 | 27.78 | 28.13 | 27.61 | qfq | 379,930 | 10,633,319 | -0.14% |
| 2023-11-30 | 28.77 | 28.77 | 28.00 | 28.17 | 27.65 | qfq | 626,311 | 17,719,752 | -2.05% |
| 2023-11-29 | 28.94 | 29.18 | 28.62 | 28.76 | 28.23 | qfq | 436,281 | 12,557,732 | -0.66% |
| 2023-11-28 | 28.62 | 29.00 | 28.37 | 28.95 | 28.42 | qfq | 564,321 | 16,292,487 | 0.87% |
| 2023-11-27 | 28.88 | 28.95 | 28.45 | 28.70 | 28.17 | qfq | 484,210 | 13,863,628 | -0.10% |
| 2023-11-24 | 29.01 | 29.14 | 28.40 | 28.73 | 28.20 | qfq | 425,874 | 12,216,442 | -1.47% |
| 2023-11-23 | 28.81 | 29.49 | 28.81 | 29.16 | 28.63 | qfq | 459,274 | 13,371,578 | 0.93% |
| 2023-11-22 | 29.16 | 29.36 | 28.89 | 28.89 | 28.36 | qfq | 440,194 | 12,794,481 | -1.30% |
| 2023-11-21 | 29.58 | 29.66 | 29.18 | 29.27 | 28.73 | qfq | 502,497 | 14,760,739 | -0.95% |
| 2023-11-20 | 29.56 | 29.58 | 29.15 | 29.55 | 29.01 | qfq | 656,359 | 19,291,283 | 0.58% |
| 2023-11-17 | 29.58 | 29.58 | 29.11 | 29.38 | 28.84 | qfq | 424,200 | 12,434,043 | 0.75% |
| 2023-11-16 | 29.28 | 29.55 | 29.02 | 29.16 | 28.63 | qfq | 508,327 | 14,887,785 | -0.75% |
| 2023-11-15 | 29.30 | 29.87 | 29.10 | 29.38 | 28.84 | qfq | 681,245 | 20,046,647 | 0.48% |
| 2023-11-14 | 29.19 | 29.56 | 29.00 | 29.24 | 28.70 | qfq | 773,544 | 22,586,419 | -0.71% |
| 2023-11-13 | 28.90 | 30.00 | 28.69 | 29.45 | 28.91 | qfq | 1,237,071 | 36,319,278 | 2.68% |
| 2023-11-10 | 28.71 | 28.98 | 28.15 | 28.68 | 28.15 | qfq | 278,283 | 7,989,691 | -0.59% |
| 2023-11-09 | 29.17 | 29.21 | 28.71 | 28.85 | 28.32 | qfq | 390,183 | 11,265,973 | -0.38% |
| 2023-11-08 | 28.94 | 29.13 | 28.73 | 28.96 | 28.43 | qfq | 392,916 | 11,375,328 | -0.14% |
| 2023-11-07 | 28.90 | 29.11 | 28.55 | 29.00 | 28.47 | qfq | 557,488 | 16,109,437 | 0.28% |
| 2023-11-06 | 28.71 | 28.98 | 28.21 | 28.92 | 28.39 | qfq | 585,404 | 16,844,544 | 1.40% |
| 2023-11-03 | 28.04 | 28.53 | 28.00 | 28.52 | 28.00 | qfq | 590,659 | 16,774,453 | 2.22% |
| 2023-11-02 | 28.70 | 28.78 | 27.87 | 27.90 | 27.39 | qfq | 552,000 | 15,512,099 | -2.17% |
| 2023-11-01 | 28.38 | 28.61 | 28.19 | 28.52 | 28.00 | qfq | 573,483 | 16,291,210 | 0.53% |
| 2023-10-31 | 28.47 | 28.64 | 28.00 | 28.37 | 27.85 | qfq | 514,578 | 14,571,447 | -0.39% |
| 2023-10-30 | 28.01 | 28.65 | 27.88 | 28.48 | 27.96 | qfq | 531,000 | 15,073,328 | 0.00% |
| 2023-10-27 | 27.79 | 28.60 | 27.74 | 28.48 | 27.96 | qfq | 581,600 | 16,460,085 | 2.15% |
| 2023-10-26 | 27.95 | 28.00 | 27.37 | 27.88 | 27.37 | qfq | 458,100 | 12,672,973 | -0.32% |
| 2023-10-25 | 28.00 | 28.40 | 27.62 | 27.97 | 27.46 | qfq | 402,444 | 11,224,660 | 0.36% |
| 2023-10-24 | 26.85 | 27.90 | 26.84 | 27.87 | 27.36 | qfq | 743,162 | 20,514,528 | 3.91% |
| 2023-10-23 | 27.72 | 27.72 | 26.64 | 26.82 | 26.33 | qfq | 533,400 | 14,386,098 | -3.04% |
| 2023-10-20 | 27.86 | 28.16 | 27.60 | 27.66 | 27.15 | qfq | 379,900 | 10,577,171 | -0.82% |
| 2023-10-19 | 27.60 | 28.40 | 27.42 | 27.89 | 27.38 | qfq | 556,700 | 15,572,649 | 0.98% |
| 2023-10-18 | 28.30 | 28.38 | 27.62 | 27.62 | 27.11 | qfq | 641,600 | 17,905,680 | -2.40% |
| 2023-10-17 | 29.18 | 29.32 | 28.23 | 28.30 | 27.78 | qfq | 1,007,700 | 28,876,446 | -2.98% |
| 2023-10-16 | 30.05 | 30.58 | 29.17 | 29.17 | 28.64 | qfq | 1,288,100 | 38,265,369 | -4.64% |
| 2023-10-13 | 31.01 | 31.34 | 30.52 | 30.59 | 30.03 | qfq | 824,078 | 25,358,946 | -1.70% |
| 2023-10-12 | 30.94 | 31.47 | 30.52 | 31.12 | 30.55 | qfq | 687,822 | 21,240,009 | 0.65% |
| 2023-10-11 | 30.85 | 31.16 | 30.50 | 30.92 | 30.35 | qfq | 450,100 | 13,903,813 | 1.05% |
| 2023-10-10 | 31.25 | 31.49 | 30.54 | 30.60 | 30.04 | qfq | 845,819 | 26,167,060 | -2.05% |
| 2023-10-09 | 31.47 | 31.60 | 31.05 | 31.24 | 30.67 | qfq | 400,278 | 12,522,950 | -0.67% |
| 2023-09-28 | 31.17 | 31.52 | 31.12 | 31.45 | 30.87 | qfq | 331,058 | 10,376,957 | 0.96% |
| 2023-09-27 | 31.10 | 31.79 | 30.94 | 31.15 | 30.58 | qfq | 517,400 | 16,205,782 | 0.39% |
| 2023-09-26 | 31.34 | 31.46 | 30.85 | 31.03 | 30.46 | qfq | 262,010 | 8,121,590 | -0.39% |
| 2023-09-25 | 31.42 | 31.78 | 30.99 | 31.15 | 30.58 | qfq | 364,000 | 11,339,542 | -0.70% |
| 2023-09-22 | 30.79 | 31.40 | 30.77 | 31.37 | 30.80 | qfq | 450,504 | 14,054,148 | 1.36% |
| 2023-09-21 | 31.30 | 31.55 | 30.84 | 30.95 | 30.38 | qfq | 469,462 | 14,594,093 | -0.99% |
| 2023-09-20 | 31.63 | 32.05 | 31.21 | 31.26 | 30.69 | qfq | 507,000 | 16,006,383 | -1.17% |
| 2023-09-19 | 32.41 | 32.41 | 31.60 | 31.63 | 31.05 | qfq | 651,000 | 20,746,868 | -2.41% |
| 2023-09-18 | 32.31 | 32.76 | 31.86 | 32.41 | 31.82 | qfq | 610,764 | 19,822,737 | -0.03% |
| 2023-09-15 | 32.92 | 33.19 | 32.31 | 32.42 | 31.83 | qfq | 981,400 | 32,063,709 | -1.52% |
| 2023-09-14 | 34.00 | 34.00 | 32.60 | 32.92 | 32.32 | qfq | 1,688,554 | 55,934,299 | -3.23% |
| 2023-09-13 | 33.13 | 34.36 | 33.02 | 34.02 | 33.40 | qfq | 2,134,888 | 72,253,678 | 2.19% |
| 2023-09-12 | 32.80 | 33.66 | 32.50 | 33.29 | 32.68 | qfq | 1,275,476 | 42,104,348 | 0.79% |
| 2023-09-11 | 32.99 | 33.55 | 32.88 | 33.03 | 32.42 | qfq | 1,104,954 | 36,594,992 | -1.29% |
| 2023-09-08 | 32.16 | 33.52 | 32.05 | 33.46 | 32.85 | qfq | 1,900,470 | 63,105,917 | 4.04% |
| 2023-09-07 | 33.25 | 33.25 | 32.04 | 32.16 | 31.57 | qfq | 1,284,316 | 41,836,027 | -3.45% |
| 2023-09-06 | 31.51 | 33.62 | 31.25 | 33.31 | 32.70 | qfq | 2,365,851 | 77,355,910 | 5.75% |
| 2023-09-05 | 31.51 | 31.68 | 31.38 | 31.50 | 30.92 | qfq | 586,700 | 18,455,361 | -0.25% |
| 2023-09-04 | 31.30 | 31.59 | 31.22 | 31.58 | 31.00 | qfq | 618,900 | 19,449,628 | 0.89% |
| 2023-09-01 | 32.00 | 32.29 | 31.10 | 31.30 | 30.73 | qfq | 990,800 | 31,112,125 | -2.10% |
| 2023-08-31 | 32.43 | 32.45 | 31.80 | 31.97 | 31.38 | qfq | 881,516 | 28,267,104 | -1.69% |
| 2023-08-30 | 32.50 | 33.47 | 32.40 | 32.52 | 31.92 | qfq | 1,434,562 | 47,015,106 | -1.39% |
| 2023-08-29 | 31.36 | 33.00 | 30.51 | 32.98 | 32.38 | qfq | 2,533,125 | 80,175,089 | 0.24% |
| 2023-08-28 | 34.00 | 34.00 | 32.57 | 32.90 | 32.30 | qfq | 1,444,625 | 47,923,101 | 1.61% |
| 2023-08-25 | 31.45 | 33.25 | 31.45 | 32.38 | 31.79 | qfq | 1,150,900 | 37,476,411 | 1.50% |
| 2023-08-24 | 31.83 | 32.29 | 31.11 | 31.90 | 31.32 | qfq | 945,141 | 30,041,778 | 0.06% |
| 2023-08-23 | 32.51 | 32.94 | 31.88 | 31.88 | 31.30 | qfq | 926,066 | 30,024,387 | -1.67% |
| 2023-08-22 | 34.38 | 34.38 | 31.96 | 32.42 | 31.83 | qfq | 2,163,000 | 70,862,138 | -4.87% |
| 2023-08-21 | 34.24 | 34.90 | 33.50 | 34.08 | 33.46 | qfq | 1,042,155 | 35,764,198 | -1.50% |
| 2023-08-18 | 34.87 | 35.47 | 34.47 | 34.60 | 33.97 | qfq | 1,450,900 | 50,732,247 | -0.77% |
| 2023-08-17 | 35.20 | 35.58 | 34.35 | 34.87 | 34.23 | qfq | 1,870,617 | 65,000,556 | -1.30% |
| 2023-08-16 | 35.29 | 36.88 | 35.19 | 35.33 | 34.68 | qfq | 2,693,738 | 96,498,090 | -1.42% |
| 2023-08-15 | 34.32 | 36.71 | 33.85 | 35.84 | 35.18 | qfq | 3,122,302 | 111,407,610 | 3.58% |
| 2023-08-14 | 34.05 | 34.99 | 34.00 | 34.60 | 33.97 | qfq | 1,344,640 | 46,402,875 | 0.20% |
| 2023-08-11 | 34.35 | 35.20 | 34.27 | 34.53 | 33.90 | qfq | 2,073,036 | 72,133,253 | 0.38% |
| 2023-08-10 | 33.95 | 34.50 | 33.58 | 34.40 | 33.77 | qfq | 1,368,079 | 46,676,867 | 1.00% |
| 2023-08-09 | 33.22 | 34.52 | 32.80 | 34.06 | 33.44 | qfq | 1,747,854 | 59,375,126 | 2.19% |
| 2023-08-08 | 33.17 | 33.48 | 32.32 | 33.33 | 32.72 | qfq | 947,356 | 31,093,920 | 0.51% |
| 2023-08-07 | 33.69 | 33.99 | 33.16 | 33.16 | 32.55 | qfq | 691,500 | 23,198,281 | -1.63% |
| 2023-08-04 | 33.51 | 34.12 | 33.30 | 33.71 | 33.09 | qfq | 861,036 | 29,066,749 | 1.26% |
| 2023-08-03 | 33.28 | 33.45 | 33.19 | 33.29 | 32.68 | qfq | 378,059 | 12,587,364 | -0.21% |
| 2023-08-02 | 33.35 | 33.53 | 33.21 | 33.36 | 32.75 | qfq | 404,700 | 13,497,827 | -0.09% |
| 2023-08-01 | 33.87 | 33.87 | 33.11 | 33.39 | 32.78 | qfq | 585,616 | 19,544,583 | -1.10% |
| 2023-07-31 | 33.80 | 34.29 | 33.66 | 33.76 | 33.14 | qfq | 588,480 | 19,896,911 | -0.41% |
| 2023-07-28 | 33.59 | 34.00 | 33.12 | 33.90 | 33.28 | qfq | 606,110 | 20,326,128 | 0.47% |
| 2023-07-27 | 34.20 | 34.34 | 33.56 | 33.74 | 33.12 | qfq | 575,200 | 19,526,195 | -1.29% |
| 2023-07-26 | 33.62 | 34.29 | 33.45 | 34.18 | 33.55 | qfq | 895,756 | 30,419,695 | 1.64% |
| 2023-07-25 | 33.30 | 33.69 | 33.14 | 33.63 | 33.01 | qfq | 502,900 | 16,822,260 | 1.54% |
| 2023-07-24 | 33.29 | 33.45 | 32.92 | 33.12 | 32.51 | qfq | 375,600 | 12,458,926 | -0.39% |
| 2023-07-21 | 33.26 | 33.79 | 33.15 | 33.25 | 32.64 | qfq | 448,916 | 14,997,604 | -0.33% |
| 2023-07-20 | 33.82 | 34.10 | 33.33 | 33.36 | 32.75 | qfq | 543,838 | 18,293,679 | -1.42% |
| 2023-07-19 | 34.01 | 34.14 | 33.60 | 33.84 | 33.22 | qfq | 488,739 | 16,529,680 | -0.65% |
| 2023-07-18 | 33.51 | 34.18 | 33.21 | 34.06 | 33.44 | qfq | 904,830 | 30,648,693 | 1.49% |