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
华康洁净301235.SZ
最近收盘价41.682026-07-17
最近交易日2026-07-17
成交量（股）7,319,109
成交额（元）319,633,842
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.1 | — | — | — | 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 | 46.70 | 46.81 | 41.12 | 41.68 | 41.68 | qfq | 7,319,109 | 319,633,842 | -10.92% |
| 2026-07-16 | 49.68 | 50.49 | 46.50 | 46.79 | 46.79 | qfq | 6,827,678 | 330,734,056 | -8.36% |
| 2026-07-15 | 51.87 | 52.96 | 49.61 | 51.06 | 51.06 | qfq | 8,062,598 | 414,646,663 | -0.72% |
| 2026-07-14 | 51.94 | 52.76 | 49.45 | 51.43 | 51.43 | qfq | 9,040,476 | 463,697,392 | -1.12% |
| 2026-07-13 | 56.74 | 58.17 | 51.60 | 52.01 | 52.01 | qfq | 7,651,889 | 415,324,774 | -7.91% |
| 2026-07-10 | 57.30 | 62.44 | 56.48 | 56.48 | 56.48 | qfq | 9,053,503 | 540,797,077 | -2.37% |
| 2026-07-09 | 54.27 | 59.88 | 53.88 | 57.85 | 57.85 | qfq | 9,450,070 | 538,848,805 | 2.94% |
| 2026-07-08 | 60.51 | 61.33 | 54.99 | 56.20 | 56.20 | qfq | 7,637,939 | 438,845,515 | -8.32% |
| 2026-07-07 | 64.26 | 67.45 | 60.51 | 61.30 | 61.30 | qfq | 7,753,167 | 490,181,456 | -5.11% |
| 2026-07-06 | 68.00 | 68.10 | 63.60 | 64.60 | 64.60 | qfq | 5,787,052 | 378,057,341 | -3.71% |
| 2026-07-03 | 69.46 | 70.48 | 66.61 | 67.09 | 67.09 | qfq | 8,008,880 | 548,136,166 | -4.38% |
| 2026-07-02 | 73.00 | 74.70 | 69.92 | 70.16 | 70.16 | qfq | 9,648,123 | 696,175,628 | -7.68% |
| 2026-07-01 | 73.99 | 81.82 | 72.68 | 76.00 | 76.00 | qfq | 14,029,197 | 1,086,490,706 | 1.32% |
| 2026-06-30 | 72.51 | 78.41 | 71.01 | 75.01 | 75.01 | qfq | 15,044,558 | 1,125,984,244 | 1.87% |
| 2026-06-29 | 69.49 | 74.99 | 67.40 | 73.63 | 73.63 | qfq | 13,032,673 | 935,469,414 | 5.94% |
| 2026-06-26 | 67.16 | 73.10 | 66.36 | 69.50 | 69.50 | qfq | 10,613,366 | 750,601,866 | -0.50% |
| 2026-06-25 | 68.98 | 72.27 | 68.22 | 69.85 | 69.85 | qfq | 9,218,625 | 648,073,114 | 5.10% |
| 2026-06-24 | 62.00 | 67.50 | 61.21 | 66.46 | 66.46 | qfq | 6,278,176 | 408,458,548 | 6.34% |
| 2026-06-23 | 63.14 | 65.11 | 61.70 | 62.50 | 62.50 | qfq | 4,526,160 | 287,040,605 | -1.45% |
| 2026-06-22 | 65.23 | 66.08 | 62.16 | 63.42 | 63.42 | qfq | 5,616,080 | 358,806,645 | -4.44% |
| 2026-06-18 | 66.81 | 69.49 | 65.70 | 66.37 | 66.37 | qfq | 5,105,255 | 342,877,840 | -0.60% |
| 2026-06-17 | 64.94 | 67.80 | 63.37 | 66.77 | 66.77 | qfq | 6,179,958 | 404,582,986 | 1.04% |
| 2026-06-16 | 66.09 | 67.76 | 64.03 | 66.08 | 66.08 | qfq | 5,872,770 | 384,435,311 | 1.07% |
| 2026-06-15 | 65.30 | 67.69 | 63.78 | 65.38 | 65.38 | qfq | 8,120,918 | 530,899,472 | -1.39% |
| 2026-06-12 | 75.58 | 76.54 | 66.30 | 66.30 | 66.30 | qfq | 13,000,461 | 922,999,004 | -9.66% |
| 2026-06-11 | 68.99 | 75.00 | 68.38 | 73.39 | 73.39 | qfq | 8,898,370 | 646,673,206 | 4.51% |
| 2026-06-10 | 67.35 | 72.00 | 65.58 | 70.22 | 70.22 | qfq | 5,887,520 | 409,154,585 | 2.08% |
| 2026-06-09 | 65.31 | 69.50 | 65.31 | 68.79 | 68.79 | qfq | 4,128,158 | 281,928,727 | 6.90% |
| 2026-06-08 | 65.93 | 68.99 | 63.56 | 64.35 | 64.35 | qfq | 3,663,000 | 241,181,221 | -7.28% |
| 2026-06-05 | 71.33 | 73.36 | 67.56 | 69.40 | 69.40 | qfq | 5,788,883 | 402,980,456 | -4.51% |
| 2026-06-04 | 67.40 | 73.41 | 66.50 | 72.68 | 72.68 | qfq | 6,782,601 | 478,679,023 | 7.48% |
| 2026-06-03 | 63.69 | 70.97 | 63.21 | 67.62 | 67.62 | qfq | 6,287,806 | 426,202,466 | 6.52% |
| 2026-06-02 | 61.60 | 64.64 | 59.02 | 63.48 | 63.48 | qfq | 4,037,686 | 248,735,292 | 4.05% |
| 2026-06-01 | 65.19 | 65.77 | 60.32 | 61.01 | 61.01 | qfq | 4,817,237 | 300,782,855 | -7.00% |
| 2026-05-29 | 69.33 | 70.76 | 65.00 | 65.60 | 65.60 | qfq | 5,366,000 | 358,423,703 | -7.28% |
| 2026-05-28 | 65.59 | 73.38 | 65.22 | 70.75 | 70.56 | qfq | 5,646,695 | 392,971,426 | 7.85% |
| 2026-05-27 | 67.00 | 68.41 | 64.64 | 65.60 | 65.42 | qfq | 4,399,149 | 291,749,817 | -2.09% |
| 2026-05-26 | 72.39 | 72.94 | 65.38 | 67.00 | 66.82 | qfq | 6,660,251 | 449,100,119 | -8.23% |
| 2026-05-25 | 73.08 | 74.50 | 70.40 | 73.01 | 72.81 | qfq | 5,799,135 | 420,730,568 | -0.10% |
| 2026-05-22 | 72.00 | 73.32 | 69.30 | 73.08 | 72.88 | qfq | 5,539,429 | 394,231,973 | 4.21% |
| 2026-05-21 | 78.61 | 79.88 | 69.26 | 70.13 | 69.94 | qfq | 8,004,998 | 591,654,068 | -7.28% |
| 2026-05-20 | 74.58 | 76.22 | 72.04 | 75.64 | 75.43 | qfq | 6,770,718 | 503,019,381 | 0.45% |
| 2026-05-19 | 73.50 | 75.79 | 70.66 | 75.30 | 75.09 | qfq | 7,290,268 | 538,017,789 | 2.17% |
| 2026-05-18 | 64.86 | 77.00 | 64.00 | 73.70 | 73.50 | qfq | 10,821,540 | 785,608,881 | 12.50% |
| 2026-05-15 | 65.43 | 67.50 | 63.50 | 65.51 | 65.33 | qfq | 5,008,185 | 328,933,052 | 1.90% |
| 2026-05-14 | 68.85 | 68.95 | 64.24 | 64.29 | 64.11 | qfq | 6,655,401 | 437,965,028 | -4.74% |
| 2026-05-13 | 63.01 | 68.17 | 59.24 | 67.49 | 67.31 | qfq | 9,170,953 | 588,160,948 | 5.59% |
| 2026-05-12 | 63.75 | 68.00 | 63.16 | 63.92 | 63.75 | qfq | 6,637,743 | 432,639,347 | -0.09% |
| 2026-05-11 | 60.30 | 65.89 | 58.50 | 63.98 | 63.80 | qfq | 9,994,661 | 622,098,097 | 8.50% |
| 2026-05-08 | 56.68 | 60.38 | 55.21 | 58.97 | 58.81 | qfq | 5,116,721 | 299,267,886 | 2.27% |
| 2026-05-07 | 56.91 | 58.00 | 56.48 | 57.66 | 57.50 | qfq | 5,443,262 | 311,647,392 | 1.18% |
| 2026-05-06 | 52.60 | 58.59 | 52.60 | 56.99 | 56.83 | qfq | 11,780,054 | 665,801,854 | 12.63% |
| 2026-04-30 | 49.66 | 50.93 | 49.21 | 50.60 | 50.46 | qfq | 3,900,574 | 195,575,046 | 2.18% |
| 2026-04-29 | 48.55 | 50.88 | 48.40 | 49.52 | 49.38 | qfq | 3,907,958 | 194,436,527 | 0.86% |
| 2026-04-28 | 50.05 | 50.57 | 48.52 | 49.10 | 48.97 | qfq | 4,247,216 | 209,638,518 | -2.00% |
| 2026-04-27 | 51.50 | 51.50 | 49.61 | 50.10 | 49.96 | qfq | 5,939,670 | 298,787,579 | -2.74% |
| 2026-04-24 | 53.50 | 53.96 | 51.33 | 51.51 | 51.37 | qfq | 5,559,870 | 290,545,138 | -3.72% |
| 2026-04-23 | 58.00 | 58.52 | 52.30 | 53.50 | 53.35 | qfq | 10,805,205 | 594,712,343 | -9.00% |
| 2026-04-22 | 52.39 | 61.50 | 51.86 | 58.79 | 58.63 | qfq | 13,535,922 | 777,074,912 | 11.79% |
| 2026-04-21 | 51.77 | 53.00 | 51.13 | 52.59 | 52.45 | qfq | 6,113,598 | 320,148,081 | 1.64% |
| 2026-04-20 | 52.16 | 52.16 | 49.60 | 51.74 | 51.60 | qfq | 4,322,035 | 221,203,994 | 0.02% |
| 2026-04-17 | 51.66 | 53.33 | 50.85 | 51.73 | 51.59 | qfq | 4,411,069 | 228,915,341 | -0.67% |
| 2026-04-16 | 49.94 | 52.57 | 49.50 | 52.08 | 51.94 | qfq | 5,738,484 | 291,685,631 | 1.52% |
| 2026-04-15 | 50.18 | 52.56 | 49.69 | 51.30 | 51.16 | qfq | 6,066,728 | 310,792,093 | 2.09% |
| 2026-04-14 | 50.50 | 51.05 | 49.80 | 50.25 | 50.11 | qfq | 4,133,236 | 207,911,307 | 1.64% |
| 2026-04-13 | 49.48 | 51.38 | 49.01 | 49.44 | 49.30 | qfq | 3,664,500 | 182,692,610 | 0.28% |
| 2026-04-10 | 50.16 | 52.11 | 49.02 | 49.30 | 49.17 | qfq | 5,012,663 | 251,268,197 | -2.55% |
| 2026-04-09 | 48.00 | 51.57 | 47.50 | 50.59 | 50.45 | qfq | 5,686,700 | 284,507,780 | 4.57% |
| 2026-04-08 | 47.58 | 48.59 | 46.61 | 48.38 | 48.25 | qfq | 4,532,403 | 216,324,220 | 6.10% |
| 2026-04-07 | 42.93 | 46.24 | 42.93 | 45.60 | 45.48 | qfq | 6,440,957 | 292,591,851 | 6.54% |
| 2026-04-03 | 44.05 | 44.29 | 42.52 | 42.80 | 42.68 | qfq | 2,907,021 | 125,717,755 | -2.75% |
| 2026-04-02 | 46.23 | 46.63 | 43.40 | 44.01 | 43.89 | qfq | 4,392,357 | 195,822,936 | -4.80% |
| 2026-04-01 | 45.88 | 46.68 | 45.50 | 46.23 | 46.10 | qfq | 5,210,347 | 240,455,963 | 4.15% |
| 2026-03-31 | 48.08 | 48.08 | 44.13 | 44.39 | 44.27 | qfq | 6,808,123 | 310,271,581 | -7.79% |
| 2026-03-30 | 47.94 | 48.80 | 47.41 | 48.14 | 48.01 | qfq | 4,273,289 | 204,742,128 | -1.65% |
| 2026-03-27 | 48.06 | 50.18 | 47.61 | 48.95 | 48.82 | qfq | 5,034,566 | 246,206,644 | -0.73% |
| 2026-03-26 | 49.91 | 51.55 | 49.11 | 49.31 | 49.18 | qfq | 5,705,730 | 286,079,021 | -2.45% |
| 2026-03-25 | 47.98 | 54.45 | 47.89 | 50.55 | 50.41 | qfq | 9,471,060 | 489,499,494 | 6.67% |
| 2026-03-24 | 45.88 | 47.48 | 45.00 | 47.39 | 47.26 | qfq | 5,738,058 | 265,660,889 | 5.69% |
| 2026-03-23 | 48.21 | 48.88 | 44.62 | 44.84 | 44.72 | qfq | 7,777,017 | 362,609,202 | -10.50% |
| 2026-03-20 | 49.28 | 52.84 | 49.28 | 50.10 | 49.96 | qfq | 7,745,256 | 397,506,079 | 1.97% |
| 2026-03-19 | 48.55 | 50.50 | 48.39 | 49.13 | 49.00 | qfq | 5,476,722 | 270,568,474 | -1.68% |
| 2026-03-18 | 50.25 | 51.29 | 48.62 | 49.97 | 49.83 | qfq | 5,671,719 | 280,549,428 | -0.56% |
| 2026-03-17 | 51.00 | 53.00 | 48.83 | 50.25 | 50.11 | qfq | 8,737,702 | 446,250,627 | -1.78% |
| 2026-03-16 | 48.69 | 51.86 | 47.00 | 51.16 | 51.02 | qfq | 7,892,002 | 393,730,191 | 4.49% |
| 2026-03-13 | 51.40 | 52.83 | 48.83 | 48.96 | 48.83 | qfq | 7,083,677 | 360,043,365 | -4.17% |
| 2026-03-12 | 53.04 | 53.27 | 50.44 | 51.09 | 50.95 | qfq | 5,166,287 | 265,278,957 | -3.48% |
| 2026-03-11 | 54.19 | 55.74 | 52.20 | 52.93 | 52.79 | qfq | 7,654,868 | 413,691,001 | -2.22% |
| 2026-03-10 | 53.83 | 57.35 | 53.64 | 54.13 | 53.98 | qfq | 7,259,740 | 400,723,039 | 2.42% |
| 2026-03-09 | 53.40 | 54.00 | 51.22 | 52.85 | 52.71 | qfq | 7,844,601 | 409,593,135 | -3.70% |
| 2026-03-06 | 50.20 | 57.36 | 49.90 | 54.88 | 54.73 | qfq | 12,037,302 | 654,600,706 | 8.87% |
| 2026-03-05 | 51.44 | 52.73 | 49.80 | 50.41 | 50.27 | qfq | 6,230,850 | 318,494,893 | 2.81% |
| 2026-03-04 | 47.79 | 50.50 | 47.78 | 49.03 | 48.90 | qfq | 5,493,373 | 270,567,913 | 1.51% |
| 2026-03-03 | 53.07 | 53.68 | 48.10 | 48.30 | 48.17 | qfq | 8,412,477 | 422,830,646 | -9.58% |
| 2026-03-02 | 53.02 | 54.29 | 52.01 | 53.42 | 53.27 | qfq | 7,839,897 | 417,516,608 | -0.17% |
| 2026-02-27 | 50.54 | 55.55 | 49.47 | 53.51 | 53.36 | qfq | 12,471,852 | 652,822,584 | 5.96% |
| 2026-02-26 | 50.34 | 51.26 | 49.00 | 50.50 | 50.36 | qfq | 7,268,172 | 365,774,559 | 1.55% |
| 2026-02-25 | 48.63 | 50.76 | 47.07 | 49.73 | 49.59 | qfq | 7,467,336 | 362,938,658 | 2.49% |
| 2026-02-24 | 47.50 | 49.13 | 46.00 | 48.52 | 48.39 | qfq | 6,805,315 | 325,682,825 | 2.95% |
| 2026-02-13 | 45.11 | 48.44 | 44.09 | 47.13 | 47.00 | qfq | 9,315,541 | 436,117,516 | 2.01% |
| 2026-02-12 | 46.80 | 48.28 | 46.00 | 46.20 | 46.07 | qfq | 6,966,075 | 326,872,341 | -0.54% |
| 2026-02-11 | 48.30 | 48.50 | 45.65 | 46.45 | 46.32 | qfq | 7,586,282 | 353,907,400 | -5.28% |
| 2026-02-10 | 49.60 | 51.29 | 48.39 | 49.04 | 48.91 | qfq | 7,263,912 | 358,605,876 | -3.08% |
| 2026-02-09 | 50.08 | 52.00 | 49.17 | 50.60 | 50.46 | qfq | 9,982,184 | 505,520,514 | 2.26% |
| 2026-02-06 | 49.00 | 50.50 | 47.82 | 49.48 | 49.34 | qfq | 7,715,960 | 382,483,352 | -2.10% |
| 2026-02-05 | 51.53 | 52.70 | 49.80 | 50.54 | 50.40 | qfq | 7,214,429 | 366,664,084 | -4.53% |
| 2026-02-04 | 53.21 | 55.09 | 52.03 | 52.94 | 52.80 | qfq | 9,449,362 | 502,416,002 | -1.65% |
| 2026-02-03 | 50.00 | 54.89 | 49.50 | 53.83 | 53.68 | qfq | 11,421,035 | 609,665,928 | 9.86% |
| 2026-02-02 | 51.73 | 52.26 | 48.97 | 49.00 | 48.87 | qfq | 10,863,186 | 547,485,769 | -6.27% |
| 2026-01-30 | 46.97 | 53.50 | 45.60 | 52.28 | 52.14 | qfq | 18,899,605 | 951,178,377 | 15.92% |
| 2026-01-29 | 46.31 | 48.18 | 44.40 | 45.10 | 44.98 | qfq | 9,406,023 | 433,202,409 | -2.80% |
| 2026-01-28 | 49.79 | 50.07 | 45.75 | 46.40 | 46.27 | qfq | 11,832,714 | 563,932,092 | -8.66% |
| 2026-01-27 | 49.40 | 51.88 | 46.80 | 50.80 | 50.66 | qfq | 13,430,102 | 666,199,479 | 1.28% |
| 2026-01-26 | 48.89 | 50.98 | 47.62 | 50.16 | 50.02 | qfq | 13,543,653 | 669,975,897 | 2.60% |
| 2026-01-23 | 49.01 | 49.85 | 47.04 | 48.89 | 48.76 | qfq | 10,755,245 | 519,719,216 | -1.17% |
| 2026-01-22 | 50.01 | 52.92 | 48.65 | 49.47 | 49.33 | qfq | 14,523,826 | 738,860,982 | 0.86% |
| 2026-01-21 | 44.50 | 52.10 | 44.36 | 49.05 | 48.92 | qfq | 15,636,672 | 766,026,804 | 4.83% |
| 2026-01-20 | 45.01 | 49.40 | 44.45 | 46.79 | 46.66 | qfq | 17,250,113 | 804,551,456 | 3.98% |
| 2026-01-19 | 47.50 | 50.11 | 44.80 | 45.00 | 44.88 | qfq | 16,748,783 | 777,789,077 | -6.68% |
| 2026-01-16 | 40.61 | 48.22 | 40.61 | 48.22 | 48.09 | qfq | 15,641,500 | 706,715,345 | 20.01% |
| 2026-01-15 | 39.46 | 40.98 | 38.77 | 40.18 | 40.07 | qfq | 7,169,253 | 284,372,350 | 0.45% |
| 2026-01-14 | 37.40 | 41.35 | 37.12 | 40.00 | 39.89 | qfq | 11,751,621 | 467,559,303 | 4.90% |
| 2026-01-13 | 39.25 | 39.69 | 37.90 | 38.13 | 38.03 | qfq | 7,358,335 | 285,779,867 | -1.98% |
| 2026-01-12 | 38.91 | 39.30 | 38.00 | 38.90 | 38.79 | qfq | 6,095,236 | 235,712,012 | -0.79% |
| 2026-01-09 | 39.27 | 39.28 | 38.30 | 39.21 | 39.10 | qfq | 7,031,443 | 272,218,071 | -0.18% |
| 2026-01-08 | 39.02 | 39.98 | 38.55 | 39.28 | 39.17 | qfq | 7,830,251 | 306,689,348 | -1.92% |
| 2026-01-07 | 40.36 | 42.00 | 39.81 | 40.05 | 39.94 | qfq | 7,458,118 | 303,063,462 | -0.55% |
| 2026-01-06 | 39.79 | 40.98 | 39.50 | 40.27 | 40.16 | qfq | 8,154,018 | 329,063,480 | 1.41% |
| 2026-01-05 | 37.00 | 40.43 | 36.86 | 39.71 | 39.60 | qfq | 8,747,440 | 343,660,305 | 7.70% |
| 2025-12-31 | 37.44 | 38.44 | 36.68 | 36.87 | 36.77 | qfq | 5,482,731 | 203,830,406 | -1.84% |
| 2025-12-30 | 38.43 | 39.33 | 37.25 | 37.56 | 37.46 | qfq | 8,264,056 | 314,310,012 | -4.21% |
| 2025-12-29 | 40.18 | 41.65 | 38.65 | 39.21 | 39.10 | qfq | 12,329,637 | 488,119,551 | -8.54% |
| 2025-12-26 | 45.36 | 47.00 | 42.68 | 42.87 | 42.75 | qfq | 15,640,434 | 700,711,075 | -4.94% |
| 2025-12-25 | 42.45 | 45.76 | 41.51 | 45.10 | 44.98 | qfq | 14,780,096 | 642,963,982 | 5.42% |
| 2025-12-24 | 44.52 | 46.76 | 42.00 | 42.78 | 42.66 | qfq | 15,344,312 | 669,836,200 | -3.26% |
| 2025-12-23 | 41.53 | 47.19 | 41.00 | 44.22 | 44.10 | qfq | 19,126,683 | 855,789,606 | 5.14% |
| 2025-12-22 | 34.88 | 42.48 | 34.60 | 42.06 | 41.94 | qfq | 16,843,071 | 659,717,981 | 18.81% |
| 2025-12-19 | 34.70 | 36.97 | 34.70 | 35.40 | 35.30 | qfq | 7,689,151 | 277,297,527 | 2.43% |
| 2025-12-18 | 33.55 | 35.55 | 33.25 | 34.56 | 34.47 | qfq | 4,513,701 | 156,638,962 | 2.01% |
| 2025-12-17 | 33.25 | 34.13 | 32.74 | 33.88 | 33.79 | qfq | 3,974,228 | 132,986,516 | 2.42% |
| 2025-12-16 | 34.09 | 34.10 | 32.59 | 33.08 | 32.99 | qfq | 4,290,986 | 142,400,896 | -2.99% |
| 2025-12-15 | 32.99 | 35.20 | 32.99 | 34.10 | 34.01 | qfq | 7,185,925 | 246,957,512 | 3.93% |
| 2025-12-12 | 31.63 | 34.46 | 31.01 | 32.81 | 32.72 | qfq | 6,857,200 | 227,047,325 | 3.60% |
| 2025-12-11 | 31.95 | 32.30 | 31.61 | 31.67 | 31.58 | qfq | 1,869,100 | 59,623,940 | -0.85% |
| 2025-12-10 | 32.03 | 32.40 | 31.60 | 31.94 | 31.85 | qfq | 2,873,600 | 91,927,878 | -1.42% |
| 2025-12-09 | 30.69 | 32.98 | 30.69 | 32.40 | 32.31 | qfq | 7,565,208 | 244,451,751 | 4.42% |
| 2025-12-08 | 29.72 | 31.60 | 29.41 | 31.03 | 30.95 | qfq | 4,198,367 | 128,718,987 | 4.76% |
| 2025-12-05 | 28.82 | 29.84 | 28.68 | 29.62 | 29.54 | qfq | 3,026,500 | 88,840,825 | 2.46% |
| 2025-12-04 | 30.39 | 30.55 | 28.90 | 28.91 | 28.83 | qfq | 4,295,700 | 125,749,958 | -4.71% |
| 2025-12-03 | 29.30 | 32.03 | 28.82 | 30.34 | 30.26 | qfq | 5,584,130 | 170,833,844 | 4.51% |
| 2025-12-02 | 29.60 | 29.65 | 28.88 | 29.03 | 28.95 | qfq | 1,472,022 | 42,834,002 | -2.22% |
| 2025-12-01 | 29.83 | 30.27 | 29.62 | 29.69 | 29.61 | qfq | 1,400,700 | 41,914,117 | -0.44% |
| 2025-11-28 | 29.90 | 29.97 | 29.62 | 29.82 | 29.74 | qfq | 996,239 | 29,697,640 | -0.03% |
| 2025-11-27 | 30.06 | 30.17 | 29.80 | 29.83 | 29.75 | qfq | 1,098,834 | 32,901,151 | -0.30% |
| 2025-11-26 | 30.27 | 30.48 | 29.87 | 29.92 | 29.84 | qfq | 1,153,386 | 34,804,987 | -0.47% |
| 2025-11-25 | 29.55 | 30.41 | 29.28 | 30.06 | 29.98 | qfq | 1,840,498 | 55,183,287 | 2.66% |
| 2025-11-24 | 29.35 | 29.56 | 28.71 | 29.28 | 29.20 | qfq | 1,847,790 | 53,770,791 | 2.13% |
| 2025-11-21 | 29.71 | 30.13 | 28.61 | 28.67 | 28.59 | qfq | 1,759,786 | 51,390,545 | -3.50% |
| 2025-11-20 | 30.10 | 30.10 | 29.58 | 29.71 | 29.63 | qfq | 951,639 | 28,352,529 | -0.37% |
| 2025-11-19 | 30.60 | 30.66 | 29.77 | 29.82 | 29.74 | qfq | 1,444,966 | 43,404,872 | -2.93% |
| 2025-11-18 | 31.00 | 31.25 | 30.33 | 30.72 | 30.64 | qfq | 1,538,373 | 47,288,241 | -0.42% |
| 2025-11-17 | 30.76 | 31.34 | 30.22 | 30.85 | 30.77 | qfq | 2,631,066 | 81,325,014 | 1.51% |
| 2025-11-14 | 30.29 | 30.80 | 30.00 | 30.39 | 30.31 | qfq | 1,953,290 | 59,637,049 | 0.33% |
| 2025-11-13 | 30.34 | 30.56 | 30.03 | 30.29 | 30.21 | qfq | 1,280,133 | 38,809,700 | -0.20% |
| 2025-11-12 | 30.64 | 30.76 | 30.10 | 30.35 | 30.27 | qfq | 1,454,200 | 44,170,960 | -1.11% |
| 2025-11-11 | 30.06 | 31.15 | 29.96 | 30.69 | 30.61 | qfq | 2,721,256 | 83,414,550 | 2.06% |
| 2025-11-10 | 29.91 | 30.20 | 29.71 | 30.07 | 29.99 | qfq | 1,906,700 | 57,164,573 | 0.03% |
| 2025-11-07 | 29.99 | 30.43 | 29.68 | 30.06 | 29.98 | qfq | 2,271,681 | 68,061,618 | -0.10% |
| 2025-11-06 | 29.98 | 30.31 | 29.66 | 30.09 | 30.01 | qfq | 1,841,678 | 55,206,411 | 0.40% |
| 2025-11-05 | 29.49 | 30.14 | 29.49 | 29.97 | 29.89 | qfq | 1,735,743 | 51,886,637 | -0.17% |
| 2025-11-04 | 30.69 | 30.79 | 29.69 | 30.02 | 29.94 | qfq | 2,505,807 | 75,286,860 | -1.96% |
| 2025-11-03 | 30.58 | 30.91 | 30.18 | 30.62 | 30.54 | qfq | 2,693,598 | 82,368,314 | 0.49% |
| 2025-10-31 | 30.26 | 30.85 | 30.26 | 30.47 | 30.39 | qfq | 2,420,500 | 74,094,901 | 0.63% |
| 2025-10-30 | 31.02 | 31.27 | 30.22 | 30.28 | 30.20 | qfq | 3,123,545 | 95,322,770 | -3.41% |
| 2025-10-29 | 31.04 | 31.53 | 30.33 | 31.35 | 31.26 | qfq | 4,754,335 | 147,349,254 | 1.00% |
| 2025-10-28 | 32.20 | 32.20 | 30.83 | 31.04 | 30.96 | qfq | 7,235,682 | 227,362,965 | -5.42% |
| 2025-10-27 | 35.28 | 35.28 | 32.82 | 32.82 | 32.73 | qfq | 11,017,730 | 369,345,505 | -7.89% |
| 2025-10-24 | 34.02 | 36.19 | 34.02 | 35.63 | 35.53 | qfq | 6,865,420 | 240,821,034 | 4.09% |
| 2025-10-23 | 34.21 | 34.50 | 33.51 | 34.23 | 34.14 | qfq | 2,779,144 | 94,223,388 | 0.12% |
| 2025-10-22 | 34.46 | 35.50 | 33.83 | 34.19 | 34.10 | qfq | 3,560,300 | 122,391,184 | -1.58% |
| 2025-10-21 | 33.86 | 34.78 | 33.55 | 34.74 | 34.64 | qfq | 3,390,700 | 116,564,516 | 3.06% |
| 2025-10-20 | 34.42 | 34.78 | 33.28 | 33.71 | 33.62 | qfq | 3,425,148 | 115,907,546 | -1.06% |
| 2025-10-17 | 34.18 | 34.75 | 33.55 | 34.07 | 33.98 | qfq | 3,458,832 | 118,126,453 | -0.87% |
| 2025-10-16 | 34.34 | 35.00 | 34.09 | 34.37 | 34.28 | qfq | 3,810,239 | 131,378,599 | -0.41% |
| 2025-10-15 | 33.36 | 34.62 | 32.70 | 34.51 | 34.42 | qfq | 3,618,950 | 123,350,777 | 3.45% |
| 2025-10-14 | 34.22 | 34.88 | 33.02 | 33.36 | 33.27 | qfq | 4,704,826 | 159,419,243 | -2.46% |
| 2025-10-13 | 32.50 | 35.00 | 31.60 | 34.20 | 34.11 | qfq | 5,175,205 | 175,644,599 | 3.01% |
| 2025-10-10 | 33.63 | 34.10 | 33.11 | 33.20 | 33.11 | qfq | 2,770,180 | 92,916,306 | -1.37% |
| 2025-10-09 | 34.34 | 34.34 | 33.01 | 33.66 | 33.57 | qfq | 2,383,676 | 79,860,848 | -1.06% |
| 2025-09-30 | 33.63 | 34.13 | 33.37 | 34.02 | 33.93 | qfq | 2,700,200 | 91,336,681 | 1.37% |
| 2025-09-29 | 33.81 | 34.28 | 33.42 | 33.56 | 33.47 | qfq | 3,366,700 | 113,521,964 | -1.03% |
| 2025-09-26 | 34.27 | 34.97 | 33.33 | 33.91 | 33.82 | qfq | 4,291,600 | 145,405,010 | -1.45% |
| 2025-09-25 | 32.59 | 36.61 | 32.51 | 34.41 | 34.32 | qfq | 7,984,594 | 279,395,318 | 6.63% |
| 2025-09-24 | 31.50 | 32.34 | 31.14 | 32.27 | 32.18 | qfq | 2,389,744 | 76,220,873 | 3.30% |
| 2025-09-23 | 32.63 | 32.70 | 30.40 | 31.24 | 31.15 | qfq | 3,330,812 | 103,650,345 | -4.23% |
| 2025-09-22 | 32.37 | 32.99 | 32.01 | 32.62 | 32.53 | qfq | 1,345,600 | 43,769,724 | 1.12% |
| 2025-09-19 | 32.45 | 32.97 | 32.01 | 32.26 | 32.17 | qfq | 1,717,318 | 55,743,410 | -1.16% |
| 2025-09-18 | 33.03 | 33.72 | 32.23 | 32.64 | 32.55 | qfq | 3,456,986 | 114,186,323 | -1.57% |
| 2025-09-17 | 34.16 | 34.65 | 33.05 | 33.16 | 33.07 | qfq | 2,925,752 | 98,148,996 | -1.98% |
| 2025-09-16 | 33.20 | 34.27 | 32.88 | 33.83 | 33.74 | qfq | 3,096,294 | 104,352,045 | 2.08% |
| 2025-09-15 | 33.48 | 34.96 | 32.98 | 33.14 | 33.05 | qfq | 3,814,093 | 129,308,216 | -1.07% |
| 2025-09-12 | 33.04 | 33.86 | 32.93 | 33.50 | 33.41 | qfq | 3,342,000 | 111,786,369 | 1.36% |
| 2025-09-11 | 32.01 | 33.85 | 31.51 | 33.05 | 32.96 | qfq | 3,415,138 | 112,346,192 | 2.51% |
| 2025-09-10 | 31.55 | 32.59 | 31.50 | 32.24 | 32.15 | qfq | 2,643,581 | 84,888,110 | 1.80% |
| 2025-09-09 | 32.81 | 33.16 | 31.32 | 31.67 | 31.58 | qfq | 3,205,451 | 102,886,722 | -4.29% |
| 2025-09-08 | 32.01 | 33.20 | 31.63 | 33.09 | 33.00 | qfq | 3,560,445 | 115,983,935 | 1.63% |
| 2025-09-05 | 32.25 | 32.77 | 32.08 | 32.56 | 32.47 | qfq | 4,747,800 | 153,648,373 | 1.31% |
| 2025-09-04 | 33.22 | 33.97 | 31.56 | 32.14 | 32.05 | qfq | 4,321,600 | 142,446,808 | -4.37% |
| 2025-09-03 | 34.92 | 34.92 | 33.51 | 33.61 | 33.52 | qfq | 3,862,745 | 131,238,835 | -1.84% |
| 2025-09-02 | 37.11 | 37.15 | 33.92 | 34.24 | 34.15 | qfq | 6,843,829 | 241,400,215 | -7.71% |
| 2025-09-01 | 37.78 | 39.97 | 37.00 | 37.10 | 37.00 | qfq | 8,677,790 | 331,300,752 | -1.80% |
| 2025-08-29 | 34.09 | 39.18 | 34.00 | 37.78 | 37.68 | qfq | 11,209,906 | 406,786,583 | 9.89% |
| 2025-08-28 | 32.49 | 34.38 | 32.31 | 34.38 | 34.29 | qfq | 6,414,421 | 215,935,433 | 6.84% |
| 2025-08-27 | 33.38 | 33.93 | 32.17 | 32.18 | 32.09 | qfq | 3,998,951 | 132,318,922 | -4.14% |
| 2025-08-26 | 33.60 | 33.91 | 33.24 | 33.57 | 33.48 | qfq | 3,979,800 | 133,066,420 | -0.80% |
| 2025-08-25 | 33.82 | 35.00 | 33.20 | 33.84 | 33.75 | qfq | 6,573,864 | 223,929,523 | -0.06% |
| 2025-08-22 | 34.25 | 34.37 | 33.73 | 33.86 | 33.77 | qfq | 6,567,630 | 223,426,852 | -0.91% |
| 2025-08-21 | 32.82 | 34.39 | 32.72 | 34.17 | 34.08 | qfq | 9,943,062 | 335,445,288 | 4.11% |
| 2025-08-20 | 33.42 | 33.51 | 32.28 | 32.82 | 32.73 | qfq | 6,056,523 | 198,704,618 | -0.82% |
| 2025-08-19 | 33.16 | 34.36 | 32.66 | 33.09 | 33.00 | qfq | 10,764,711 | 358,589,294 | -0.57% |
| 2025-08-18 | 30.01 | 35.22 | 30.01 | 33.28 | 33.19 | qfq | 17,590,126 | 584,673,335 | 13.39% |
| 2025-08-15 | 29.02 | 29.72 | 28.70 | 29.35 | 29.27 | qfq | 8,760,102 | 256,207,274 | -1.24% |
| 2025-08-14 | 28.61 | 30.67 | 27.79 | 29.72 | 29.64 | qfq | 15,137,432 | 441,607,579 | -7.90% |
| 2025-08-13 | 32.40 | 32.80 | 31.72 | 32.27 | 32.18 | qfq | 8,001,172 | 258,256,730 | -1.68% |
| 2025-08-12 | 32.64 | 33.92 | 32.32 | 32.82 | 32.73 | qfq | 6,884,289 | 227,480,972 | -1.20% |
| 2025-08-11 | 32.00 | 33.72 | 31.68 | 33.22 | 33.13 | qfq | 9,590,863 | 315,027,684 | 2.53% |
| 2025-08-08 | 31.06 | 32.69 | 30.39 | 32.40 | 32.31 | qfq | 10,271,735 | 325,088,654 | 3.42% |
| 2025-08-07 | 30.28 | 31.47 | 29.93 | 31.33 | 31.24 | qfq | 8,083,606 | 248,271,149 | 3.06% |
| 2025-08-06 | 31.00 | 31.65 | 30.40 | 30.40 | 30.32 | qfq | 7,848,297 | 240,754,360 | -3.18% |
| 2025-08-05 | 30.80 | 31.45 | 30.08 | 31.40 | 31.31 | qfq | 10,573,357 | 326,103,062 | 1.55% |
| 2025-08-04 | 32.00 | 32.01 | 30.06 | 30.92 | 30.84 | qfq | 12,624,830 | 388,044,288 | -6.59% |
| 2025-08-01 | 33.66 | 33.70 | 31.71 | 33.10 | 33.01 | qfq | 15,856,865 | 519,319,208 | -5.97% |
| 2025-07-31 | 32.33 | 35.93 | 31.68 | 35.20 | 35.10 | qfq | 22,632,811 | 770,135,731 | 6.06% |
| 2025-07-30 | 29.95 | 33.19 | 29.67 | 33.19 | 33.10 | qfq | 19,147,724 | 618,767,753 | 19.99% |
| 2025-07-29 | 26.80 | 27.77 | 26.38 | 27.66 | 27.58 | qfq | 6,023,800 | 163,782,819 | 3.21% |
| 2025-07-28 | 26.45 | 28.27 | 26.44 | 26.80 | 26.73 | qfq | 5,683,201 | 154,764,499 | 1.13% |
| 2025-07-25 | 25.38 | 26.60 | 25.21 | 26.50 | 26.43 | qfq | 4,806,200 | 125,087,484 | 5.45% |
| 2025-07-24 | 24.78 | 25.32 | 24.59 | 25.13 | 25.06 | qfq | 2,828,600 | 70,566,652 | 0.84% |
| 2025-07-23 | 25.59 | 25.69 | 24.81 | 24.92 | 24.85 | qfq | 3,640,200 | 92,016,417 | -2.62% |
| 2025-07-22 | 25.51 | 26.04 | 25.40 | 25.59 | 25.52 | qfq | 2,100,800 | 53,905,391 | -0.31% |
| 2025-07-21 | 25.52 | 26.17 | 25.28 | 25.67 | 25.60 | qfq | 2,211,300 | 56,626,739 | 0.59% |
| 2025-07-18 | 25.74 | 25.74 | 25.21 | 25.52 | 25.45 | qfq | 1,941,069 | 49,371,786 | -0.43% |
| 2025-07-17 | 25.86 | 25.95 | 25.53 | 25.63 | 25.56 | qfq | 2,896,050 | 74,283,686 | -1.27% |
| 2025-07-16 | 25.94 | 26.50 | 25.13 | 25.96 | 25.89 | qfq | 5,465,104 | 141,275,425 | 1.84% |
| 2025-07-15 | 25.55 | 26.30 | 25.03 | 25.49 | 25.42 | qfq | 6,551,045 | 167,959,280 | -1.20% |
| 2025-07-14 | 24.20 | 27.10 | 24.00 | 25.80 | 25.73 | qfq | 10,355,998 | 267,615,920 | 9.69% |
| 2025-07-11 | 23.77 | 23.80 | 23.33 | 23.52 | 23.46 | qfq | 1,082,700 | 25,434,623 | -0.47% |
| 2025-07-10 | 23.79 | 23.85 | 23.48 | 23.63 | 23.57 | qfq | 1,196,400 | 28,266,498 | -0.71% |
| 2025-07-09 | 23.85 | 23.96 | 23.68 | 23.80 | 23.73 | qfq | 1,210,800 | 28,823,187 | -0.21% |
| 2025-07-08 | 23.72 | 23.86 | 23.52 | 23.85 | 23.78 | qfq | 1,341,501 | 31,869,827 | 0.68% |
| 2025-07-07 | 23.30 | 23.77 | 23.24 | 23.69 | 23.63 | qfq | 1,309,700 | 30,877,834 | 1.76% |
| 2025-07-04 | 23.54 | 23.69 | 23.22 | 23.28 | 23.22 | qfq | 1,150,600 | 26,869,691 | -1.23% |
| 2025-07-03 | 23.54 | 23.65 | 23.34 | 23.57 | 23.51 | qfq | 1,308,700 | 30,798,881 | 0.43% |
| 2025-07-02 | 23.89 | 23.89 | 23.30 | 23.47 | 23.41 | qfq | 1,618,900 | 38,046,423 | -1.18% |
| 2025-07-01 | 23.66 | 23.91 | 23.48 | 23.75 | 23.68 | qfq | 1,719,300 | 40,822,641 | 0.47% |
| 2025-06-30 | 23.16 | 23.65 | 23.08 | 23.64 | 23.58 | qfq | 2,394,100 | 56,188,644 | 2.92% |
| 2025-06-27 | 23.18 | 23.43 | 22.77 | 22.97 | 22.91 | qfq | 1,949,350 | 44,833,267 | -1.37% |
| 2025-06-26 | 23.46 | 24.24 | 22.91 | 23.29 | 23.23 | qfq | 4,255,700 | 100,892,930 | 0.04% |
| 2025-06-25 | 23.30 | 23.60 | 23.09 | 23.28 | 23.22 | qfq | 1,511,249 | 35,217,913 | 0.22% |
| 2025-06-24 | 22.92 | 23.30 | 22.85 | 23.23 | 23.17 | qfq | 1,040,400 | 24,053,179 | 1.62% |
| 2025-06-23 | 22.08 | 23.07 | 22.02 | 22.86 | 22.80 | qfq | 1,821,751 | 41,280,293 | 3.35% |
| 2025-06-20 | 22.20 | 22.49 | 21.92 | 22.12 | 22.06 | qfq | 1,100,350 | 24,340,770 | -0.54% |
| 2025-06-19 | 22.73 | 23.02 | 22.17 | 22.24 | 22.18 | qfq | 1,715,700 | 38,778,117 | -2.67% |
| 2025-06-18 | 22.81 | 22.96 | 22.49 | 22.85 | 22.79 | qfq | 1,585,200 | 36,006,499 | -0.39% |
| 2025-06-17 | 23.38 | 23.49 | 22.80 | 22.94 | 22.88 | qfq | 2,235,500 | 51,518,235 | -1.29% |
| 2025-06-16 | 23.25 | 23.69 | 23.22 | 23.24 | 23.18 | qfq | 1,896,850 | 44,391,756 | -0.39% |
| 2025-06-13 | 24.01 | 24.14 | 23.00 | 23.33 | 23.27 | qfq | 3,637,463 | 85,677,911 | -3.36% |
| 2025-06-12 | 24.00 | 24.46 | 23.83 | 24.14 | 24.07 | qfq | 1,674,900 | 40,368,481 | 0.46% |
| 2025-06-11 | 23.98 | 24.23 | 23.88 | 24.03 | 23.96 | qfq | 1,201,900 | 28,929,362 | 0.46% |
| 2025-06-10 | 24.18 | 24.28 | 23.60 | 23.92 | 23.85 | qfq | 2,526,800 | 60,368,383 | -1.16% |
| 2025-06-09 | 24.45 | 24.59 | 24.00 | 24.20 | 24.13 | qfq | 1,933,900 | 46,801,257 | -0.62% |
| 2025-06-06 | 23.99 | 24.35 | 23.86 | 24.35 | 24.28 | qfq | 1,692,700 | 40,773,770 | 1.50% |
| 2025-06-05 | 24.30 | 24.68 | 23.85 | 23.99 | 23.92 | qfq | 1,958,599 | 47,137,065 | -1.24% |
| 2025-06-04 | 23.61 | 24.65 | 23.52 | 24.29 | 24.22 | qfq | 2,619,570 | 62,987,479 | 2.49% |
| 2025-06-03 | 23.50 | 24.02 | 23.40 | 23.70 | 23.64 | qfq | 2,410,600 | 57,128,016 | 0.42% |
| 2025-05-30 | 24.29 | 24.29 | 23.51 | 23.60 | 23.54 | qfq | 2,385,800 | 56,625,396 | -2.07% |
| 2025-05-29 | 24.10 | 24.49 | 23.97 | 24.10 | 24.03 | qfq | 2,541,500 | 61,357,164 | 0.50% |
| 2025-05-28 | 24.10 | 24.99 | 23.95 | 23.98 | 23.87 | qfq | 3,305,650 | 80,631,226 | 0.50% |
| 2025-05-27 | 23.85 | 24.24 | 23.71 | 23.86 | 23.75 | qfq | 1,853,700 | 44,348,203 | 0.13% |
| 2025-05-26 | 24.38 | 24.39 | 23.51 | 23.83 | 23.72 | qfq | 2,008,800 | 47,877,396 | 1.36% |
| 2025-05-23 | 23.88 | 24.37 | 23.39 | 23.51 | 23.40 | qfq | 2,672,700 | 63,822,201 | -0.72% |
| 2025-05-22 | 23.88 | 24.39 | 23.64 | 23.68 | 23.57 | qfq | 1,793,300 | 43,028,606 | -1.42% |
| 2025-05-21 | 24.20 | 24.50 | 23.68 | 24.02 | 23.91 | qfq | 2,739,700 | 65,814,989 | -0.78% |
| 2025-05-20 | 24.15 | 24.34 | 23.75 | 24.21 | 24.09 | qfq | 1,777,389 | 42,857,502 | 1.09% |
| 2025-05-19 | 23.69 | 23.99 | 23.13 | 23.95 | 23.84 | qfq | 2,510,700 | 59,206,014 | 0.63% |
| 2025-05-16 | 24.54 | 24.69 | 23.70 | 23.80 | 23.69 | qfq | 3,932,770 | 94,337,693 | -3.02% |
| 2025-05-15 | 24.53 | 24.98 | 24.02 | 24.54 | 24.42 | qfq | 3,976,970 | 97,359,259 | 1.07% |
| 2025-05-14 | 24.17 | 26.03 | 24.17 | 24.28 | 24.16 | qfq | 7,090,790 | 176,698,603 | -0.78% |
| 2025-05-13 | 23.65 | 24.75 | 23.65 | 24.47 | 24.35 | qfq | 6,920,200 | 168,535,362 | 4.62% |
| 2025-05-12 | 22.01 | 23.86 | 21.84 | 23.39 | 23.28 | qfq | 7,649,800 | 174,058,097 | 5.50% |
| 2025-05-09 | 21.59 | 22.82 | 20.98 | 22.17 | 22.06 | qfq | 6,855,900 | 150,332,449 | 3.16% |
| 2025-05-08 | 21.39 | 21.81 | 20.97 | 21.49 | 21.39 | qfq | 3,999,700 | 86,053,028 | -0.83% |
| 2025-05-07 | 22.21 | 22.48 | 21.40 | 21.67 | 21.57 | qfq | 3,809,728 | 83,303,901 | -0.96% |
| 2025-05-06 | 22.19 | 22.24 | 21.46 | 21.88 | 21.78 | qfq | 5,004,009 | 108,875,169 | -0.18% |
| 2025-04-30 | 22.60 | 22.62 | 21.46 | 21.92 | 21.82 | qfq | 5,496,500 | 120,444,922 | -1.31% |
| 2025-04-29 | 22.78 | 23.20 | 21.90 | 22.21 | 22.10 | qfq | 6,958,948 | 156,334,402 | -2.67% |
| 2025-04-28 | 22.29 | 24.80 | 22.10 | 22.82 | 22.71 | qfq | 11,303,116 | 263,076,776 | 1.69% |
| 2025-04-25 | 22.22 | 22.72 | 21.72 | 22.44 | 22.33 | qfq | 9,232,491 | 205,382,363 | 5.90% |
| 2025-04-24 | 20.30 | 21.68 | 20.10 | 21.19 | 21.09 | qfq | 3,768,594 | 79,695,330 | 4.64% |
| 2025-04-23 | 20.16 | 20.30 | 20.01 | 20.25 | 20.15 | qfq | 902,500 | 18,177,775 | 0.90% |
| 2025-04-22 | 19.81 | 20.18 | 19.73 | 20.07 | 19.97 | qfq | 867,600 | 17,361,779 | 1.31% |
| 2025-04-21 | 19.62 | 19.92 | 19.50 | 19.81 | 19.72 | qfq | 922,100 | 18,203,977 | 0.56% |
| 2025-04-18 | 19.81 | 20.25 | 19.60 | 19.70 | 19.61 | qfq | 1,034,500 | 20,517,482 | -1.15% |
| 2025-04-17 | 19.49 | 20.01 | 19.31 | 19.93 | 19.83 | qfq | 1,118,500 | 22,220,284 | 2.31% |
| 2025-04-16 | 19.75 | 19.94 | 19.15 | 19.48 | 19.39 | qfq | 1,101,300 | 21,486,685 | -1.62% |
| 2025-04-15 | 19.47 | 19.83 | 19.31 | 19.80 | 19.71 | qfq | 1,240,000 | 24,349,539 | 1.75% |
| 2025-04-14 | 19.29 | 19.59 | 19.27 | 19.46 | 19.37 | qfq | 1,019,800 | 19,856,897 | 2.37% |
| 2025-04-11 | 19.00 | 19.33 | 18.96 | 19.01 | 18.92 | qfq | 976,000 | 18,645,533 | -0.47% |
| 2025-04-10 | 19.13 | 19.57 | 19.02 | 19.10 | 19.01 | qfq | 1,849,906 | 35,699,223 | 0.42% |
| 2025-04-09 | 18.00 | 19.15 | 16.91 | 19.02 | 18.93 | qfq | 2,913,242 | 52,647,554 | 3.09% |
| 2025-04-08 | 18.18 | 18.99 | 17.99 | 18.45 | 18.36 | qfq | 2,283,041 | 42,002,472 | 1.43% |
| 2025-04-07 | 20.08 | 20.09 | 17.01 | 18.19 | 18.10 | qfq | 4,213,700 | 77,381,656 | -12.17% |
| 2025-04-03 | 20.50 | 20.99 | 20.42 | 20.71 | 20.61 | qfq | 1,763,606 | 36,600,377 | 0.39% |
| 2025-04-02 | 20.41 | 20.74 | 20.21 | 20.63 | 20.53 | qfq | 1,583,200 | 32,603,720 | 1.23% |
| 2025-04-01 | 19.61 | 20.68 | 19.61 | 20.38 | 20.28 | qfq | 1,884,600 | 38,408,166 | 3.87% |
| 2025-03-31 | 19.90 | 19.96 | 19.47 | 19.62 | 19.53 | qfq | 1,501,500 | 29,489,077 | -1.85% |
| 2025-03-28 | 20.20 | 20.46 | 19.99 | 19.99 | 19.89 | qfq | 1,633,600 | 33,068,678 | -0.84% |
| 2025-03-27 | 20.29 | 20.34 | 19.72 | 20.16 | 20.06 | qfq | 1,445,200 | 29,010,961 | -0.40% |
| 2025-03-26 | 19.90 | 20.33 | 19.70 | 20.24 | 20.14 | qfq | 1,505,100 | 30,383,453 | 2.17% |
| 2025-03-25 | 19.72 | 19.97 | 19.52 | 19.81 | 19.72 | qfq | 1,171,400 | 23,136,004 | 0.25% |
| 2025-03-24 | 20.53 | 20.66 | 19.40 | 19.76 | 19.67 | qfq | 2,172,700 | 43,376,021 | -3.89% |
| 2025-03-21 | 20.86 | 20.97 | 20.50 | 20.56 | 20.46 | qfq | 1,696,850 | 35,082,344 | -1.11% |
| 2025-03-20 | 20.83 | 20.89 | 20.69 | 20.79 | 20.69 | qfq | 1,186,100 | 24,631,570 | -0.24% |
| 2025-03-19 | 20.90 | 21.05 | 20.71 | 20.84 | 20.74 | qfq | 1,554,751 | 32,402,442 | -0.38% |
| 2025-03-18 | 20.90 | 21.06 | 20.75 | 20.92 | 20.82 | qfq | 1,876,450 | 39,202,522 | 0.14% |
| 2025-03-17 | 21.20 | 21.22 | 20.77 | 20.89 | 20.79 | qfq | 2,707,250 | 56,548,362 | -2.29% |
| 2025-03-14 | 20.46 | 21.74 | 20.33 | 21.38 | 21.28 | qfq | 3,985,700 | 83,597,145 | 3.99% |
| 2025-03-13 | 20.51 | 20.99 | 20.30 | 20.56 | 20.46 | qfq | 2,783,200 | 57,373,532 | 0.00% |
| 2025-03-12 | 20.35 | 20.90 | 20.20 | 20.56 | 20.46 | qfq | 2,587,667 | 53,009,471 | 1.38% |
| 2025-03-11 | 20.42 | 20.57 | 20.05 | 20.28 | 20.18 | qfq | 3,204,141 | 65,038,650 | -1.89% |
| 2025-03-10 | 20.77 | 21.38 | 20.42 | 20.67 | 20.57 | qfq | 5,483,749 | 114,649,027 | 3.45% |
| 2025-03-07 | 20.21 | 20.30 | 19.86 | 19.98 | 19.88 | qfq | 1,217,900 | 24,382,497 | -1.28% |
| 2025-03-06 | 19.85 | 20.33 | 19.85 | 20.24 | 20.14 | qfq | 1,574,388 | 31,765,503 | 1.91% |
| 2025-03-05 | 20.12 | 20.14 | 19.67 | 19.86 | 19.77 | qfq | 1,235,587 | 24,448,354 | -1.29% |
| 2025-03-04 | 19.77 | 20.13 | 19.77 | 20.12 | 20.02 | qfq | 1,236,087 | 24,727,070 | 1.36% |
| 2025-03-03 | 19.83 | 20.15 | 19.58 | 19.85 | 19.76 | qfq | 1,563,000 | 31,169,585 | 0.97% |
| 2025-02-28 | 20.19 | 20.20 | 19.61 | 19.66 | 19.57 | qfq | 1,429,800 | 28,365,838 | -2.58% |
| 2025-02-27 | 20.38 | 20.50 | 19.82 | 20.18 | 20.08 | qfq | 1,612,654 | 32,411,259 | -0.10% |
| 2025-02-26 | 19.96 | 20.28 | 19.96 | 20.20 | 20.10 | qfq | 1,158,100 | 23,319,546 | 1.20% |
| 2025-02-25 | 20.10 | 20.14 | 19.86 | 19.96 | 19.86 | qfq | 1,250,800 | 25,023,051 | -1.19% |
| 2025-02-24 | 20.03 | 20.32 | 19.90 | 20.20 | 20.10 | qfq | 1,620,919 | 32,528,547 | 0.20% |
| 2025-02-21 | 20.39 | 20.49 | 19.96 | 20.16 | 20.06 | qfq | 1,693,050 | 34,077,504 | -0.98% |
| 2025-02-20 | 20.10 | 20.66 | 20.02 | 20.36 | 20.26 | qfq | 1,959,950 | 39,930,860 | 1.34% |
| 2025-02-19 | 19.78 | 20.24 | 19.72 | 20.09 | 19.99 | qfq | 1,653,200 | 33,013,826 | 1.16% |
| 2025-02-18 | 20.63 | 20.68 | 19.76 | 19.86 | 19.77 | qfq | 2,604,646 | 52,536,226 | -3.36% |
| 2025-02-17 | 20.79 | 21.12 | 20.34 | 20.55 | 20.45 | qfq | 4,115,714 | 85,451,461 | 0.05% |
| 2025-02-14 | 19.81 | 20.75 | 19.81 | 20.54 | 20.44 | qfq | 2,914,200 | 59,623,113 | 3.74% |
| 2025-02-13 | 20.07 | 20.07 | 19.76 | 19.80 | 19.71 | qfq | 889,400 | 17,712,659 | -1.35% |
| 2025-02-12 | 20.05 | 20.19 | 19.85 | 20.07 | 19.97 | qfq | 930,000 | 18,591,062 | -0.45% |
| 2025-02-11 | 20.40 | 20.40 | 19.96 | 20.16 | 20.06 | qfq | 1,257,700 | 25,309,906 | -1.13% |
| 2025-02-10 | 19.98 | 20.60 | 19.91 | 20.39 | 20.29 | qfq | 1,867,808 | 37,876,943 | 2.62% |
| 2025-02-07 | 19.60 | 19.98 | 19.53 | 19.87 | 19.78 | qfq | 1,141,600 | 22,653,677 | 1.64% |
| 2025-02-06 | 19.29 | 19.56 | 19.18 | 19.55 | 19.46 | qfq | 1,140,900 | 22,166,994 | 1.35% |
| 2025-02-05 | 19.34 | 19.37 | 19.11 | 19.29 | 19.20 | qfq | 703,500 | 13,559,217 | 0.73% |
| 2025-01-27 | 19.47 | 19.60 | 19.10 | 19.15 | 19.06 | qfq | 774,300 | 14,989,428 | 0.10% |
| 2025-01-24 | 19.18 | 19.26 | 18.98 | 19.13 | 19.04 | qfq | 962,100 | 18,384,850 | -0.31% |
| 2025-01-23 | 19.50 | 19.66 | 19.15 | 19.19 | 19.10 | qfq | 1,002,300 | 19,442,952 | -0.52% |
| 2025-01-22 | 19.32 | 19.45 | 19.11 | 19.29 | 19.20 | qfq | 757,800 | 14,583,159 | -1.08% |
| 2025-01-21 | 19.66 | 19.72 | 19.30 | 19.50 | 19.41 | qfq | 991,701 | 19,298,167 | 0.15% |
| 2025-01-20 | 19.53 | 19.63 | 19.31 | 19.47 | 19.38 | qfq | 856,701 | 16,664,672 | -0.41% |
| 2025-01-17 | 18.91 | 19.77 | 18.86 | 19.55 | 19.46 | qfq | 1,654,400 | 32,221,372 | 2.73% |
| 2025-01-16 | 19.09 | 19.23 | 18.76 | 19.03 | 18.94 | qfq | 1,298,200 | 24,666,337 | 0.63% |
| 2025-01-15 | 19.09 | 19.12 | 18.81 | 18.91 | 18.82 | qfq | 979,300 | 18,590,153 | -0.58% |
| 2025-01-14 | 18.68 | 19.02 | 18.32 | 19.02 | 18.93 | qfq | 1,482,800 | 27,846,577 | 2.92% |
| 2025-01-13 | 17.96 | 18.66 | 17.68 | 18.48 | 18.39 | qfq | 1,033,500 | 19,016,879 | 1.59% |
| 2025-01-10 | 18.57 | 18.61 | 18.18 | 18.19 | 18.10 | qfq | 832,850 | 15,328,635 | -1.89% |
| 2025-01-09 | 18.28 | 18.66 | 18.03 | 18.54 | 18.45 | qfq | 1,163,708 | 21,510,877 | 0.98% |
| 2025-01-08 | 18.44 | 18.73 | 17.95 | 18.36 | 18.27 | qfq | 1,025,750 | 18,836,717 | -0.54% |
| 2025-01-07 | 18.24 | 18.46 | 17.95 | 18.46 | 18.37 | qfq | 985,242 | 17,950,094 | 0.98% |
| 2025-01-06 | 18.39 | 18.68 | 18.00 | 18.28 | 18.19 | qfq | 1,161,492 | 21,334,014 | -0.11% |
| 2025-01-03 | 19.36 | 19.42 | 18.24 | 18.30 | 18.21 | qfq | 1,804,000 | 33,865,292 | -4.98% |
| 2025-01-02 | 20.22 | 20.22 | 19.14 | 19.26 | 19.17 | qfq | 3,969,708 | 77,992,381 | -4.70% |
| 2024-12-31 | 20.26 | 20.62 | 20.21 | 20.21 | 20.11 | qfq | 1,328,300 | 27,158,727 | -0.64% |
| 2024-12-30 | 20.00 | 20.39 | 19.81 | 20.34 | 20.24 | qfq | 1,445,952 | 29,234,642 | 0.74% |
| 2024-12-27 | 20.40 | 20.45 | 20.14 | 20.19 | 20.09 | qfq | 1,229,817 | 24,950,835 | -0.79% |
| 2024-12-26 | 20.44 | 20.52 | 20.31 | 20.35 | 20.25 | qfq | 920,401 | 18,748,099 | -0.83% |
| 2024-12-25 | 20.21 | 20.66 | 20.21 | 20.52 | 20.42 | qfq | 2,645,208 | 54,086,171 | 1.38% |
| 2024-12-24 | 20.30 | 20.46 | 19.98 | 20.24 | 20.14 | qfq | 1,882,106 | 38,004,129 | 0.60% |
| 2024-12-23 | 20.33 | 20.60 | 20.03 | 20.12 | 20.02 | qfq | 5,854,700 | 119,128,034 | -7.20% |
| 2024-12-20 | 21.65 | 21.85 | 21.35 | 21.68 | 21.58 | qfq | 4,875,808 | 105,622,077 | 0.70% |
| 2024-12-19 | 22.62 | 22.62 | 21.45 | 21.53 | 21.43 | qfq | 6,485,186 | 142,316,402 | -4.99% |
| 2024-12-18 | 22.42 | 22.83 | 22.21 | 22.66 | 22.55 | qfq | 3,974,800 | 89,317,070 | 1.07% |
| 2024-12-17 | 22.20 | 22.78 | 21.85 | 22.42 | 22.31 | qfq | 5,055,500 | 113,322,363 | 2.61% |
| 2024-12-16 | 21.76 | 22.12 | 21.70 | 21.85 | 21.75 | qfq | 1,200,600 | 26,273,312 | 0.60% |
| 2024-12-13 | 22.15 | 22.20 | 21.66 | 21.72 | 21.62 | qfq | 1,175,300 | 25,709,538 | -2.16% |
| 2024-12-12 | 21.98 | 22.24 | 21.92 | 22.20 | 22.09 | qfq | 1,140,209 | 25,238,948 | 1.00% |
| 2024-12-11 | 22.01 | 22.27 | 21.88 | 21.98 | 21.88 | qfq | 1,251,100 | 27,587,603 | -0.45% |
| 2024-12-10 | 22.48 | 22.68 | 22.05 | 22.08 | 21.97 | qfq | 1,447,800 | 32,312,962 | 0.18% |
| 2024-12-09 | 22.15 | 22.43 | 21.80 | 22.04 | 21.93 | qfq | 1,208,200 | 26,739,925 | -0.41% |
| 2024-12-06 | 21.79 | 22.22 | 21.54 | 22.13 | 22.02 | qfq | 1,723,474 | 37,742,698 | 1.42% |
| 2024-12-05 | 21.60 | 21.97 | 21.51 | 21.82 | 21.72 | qfq | 1,119,900 | 24,406,219 | 0.46% |
| 2024-12-04 | 22.19 | 22.25 | 21.61 | 21.72 | 21.62 | qfq | 1,323,000 | 29,044,632 | -2.38% |
| 2024-12-03 | 22.10 | 22.49 | 22.03 | 22.25 | 22.14 | qfq | 1,415,605 | 31,496,061 | -0.27% |
| 2024-12-02 | 21.55 | 22.45 | 21.47 | 22.31 | 22.20 | qfq | 2,295,050 | 50,673,566 | 3.91% |
| 2024-11-29 | 21.20 | 21.55 | 21.11 | 21.47 | 21.37 | qfq | 1,582,100 | 33,812,130 | 1.66% |
| 2024-11-28 | 20.99 | 21.30 | 20.90 | 21.12 | 21.02 | qfq | 1,253,400 | 26,469,519 | 0.28% |
| 2024-11-27 | 21.06 | 21.10 | 20.43 | 21.06 | 20.96 | qfq | 1,755,500 | 36,427,833 | 0.00% |
| 2024-11-26 | 21.27 | 21.79 | 20.96 | 21.06 | 20.96 | qfq | 2,068,352 | 43,997,496 | -0.99% |
| 2024-11-25 | 20.95 | 21.67 | 20.71 | 21.27 | 21.17 | qfq | 2,135,302 | 44,894,159 | 4.06% |
| 2024-11-22 | 21.25 | 21.44 | 20.38 | 20.44 | 20.34 | qfq | 1,469,900 | 30,822,416 | -3.86% |
| 2024-11-21 | 21.11 | 21.38 | 21.02 | 21.26 | 21.16 | qfq | 926,753 | 19,633,921 | 0.38% |
| 2024-11-20 | 20.70 | 21.25 | 20.70 | 21.18 | 21.08 | qfq | 1,186,353 | 24,998,474 | 1.58% |
| 2024-11-19 | 20.50 | 20.85 | 20.29 | 20.85 | 20.75 | qfq | 1,390,200 | 28,522,045 | 2.56% |
| 2024-11-18 | 20.75 | 21.07 | 20.11 | 20.33 | 20.23 | qfq | 2,095,000 | 43,113,761 | -1.79% |
| 2024-11-15 | 21.06 | 21.30 | 20.68 | 20.70 | 20.60 | qfq | 1,547,500 | 32,552,385 | -1.57% |
| 2024-11-14 | 22.00 | 22.15 | 20.90 | 21.03 | 20.93 | qfq | 2,362,100 | 50,529,001 | -3.75% |
| 2024-11-13 | 21.99 | 22.44 | 21.57 | 21.85 | 21.75 | qfq | 2,641,570 | 57,934,738 | -1.67% |
| 2024-11-12 | 21.79 | 23.20 | 21.79 | 22.22 | 22.11 | qfq | 4,345,957 | 97,839,541 | 2.16% |
| 2024-11-11 | 21.43 | 21.93 | 21.02 | 21.75 | 21.65 | qfq | 3,145,866 | 68,246,369 | 2.69% |
| 2024-11-08 | 20.92 | 21.40 | 20.88 | 21.18 | 21.08 | qfq | 2,552,126 | 53,976,418 | 1.97% |
| 2024-11-07 | 20.45 | 20.84 | 20.31 | 20.77 | 20.67 | qfq | 1,777,270 | 36,737,394 | 1.12% |
| 2024-11-06 | 20.66 | 20.90 | 20.39 | 20.54 | 20.44 | qfq | 2,658,983 | 54,941,443 | 1.63% |
| 2024-11-05 | 19.98 | 20.24 | 19.83 | 20.21 | 20.11 | qfq | 1,683,155 | 33,765,809 | 1.40% |
| 2024-11-04 | 19.42 | 19.97 | 19.39 | 19.93 | 19.83 | qfq | 1,210,026 | 23,935,425 | 2.36% |
| 2024-11-01 | 19.89 | 19.97 | 19.30 | 19.47 | 19.38 | qfq | 1,643,300 | 32,209,868 | -2.11% |
| 2024-10-31 | 19.56 | 19.96 | 19.56 | 19.89 | 19.80 | qfq | 1,428,899 | 28,352,351 | 1.38% |
| 2024-10-30 | 19.74 | 20.00 | 19.40 | 19.62 | 19.53 | qfq | 1,441,900 | 28,400,667 | -0.66% |
| 2024-10-29 | 20.56 | 20.58 | 19.68 | 19.75 | 19.66 | qfq | 1,479,409 | 29,605,909 | -2.71% |
| 2024-10-28 | 19.97 | 20.41 | 19.85 | 20.30 | 20.20 | qfq | 1,481,629 | 29,991,959 | 1.86% |
| 2024-10-25 | 19.69 | 19.99 | 19.55 | 19.93 | 19.83 | qfq | 1,207,099 | 23,947,229 | 1.94% |
| 2024-10-24 | 19.71 | 20.01 | 19.52 | 19.55 | 19.46 | qfq | 1,118,900 | 22,041,508 | -0.91% |
| 2024-10-23 | 19.79 | 19.98 | 19.54 | 19.73 | 19.64 | qfq | 1,382,400 | 27,368,156 | 0.10% |
| 2024-10-22 | 19.39 | 20.15 | 19.30 | 19.71 | 19.62 | qfq | 2,657,000 | 52,730,541 | 2.28% |
| 2024-10-21 | 19.20 | 19.38 | 18.88 | 19.27 | 19.18 | qfq | 1,502,001 | 28,818,381 | 1.37% |
| 2024-10-18 | 18.52 | 19.28 | 18.33 | 19.01 | 18.92 | qfq | 1,544,709 | 29,163,328 | 2.65% |
| 2024-10-17 | 18.95 | 19.05 | 18.51 | 18.52 | 18.43 | qfq | 1,293,000 | 24,299,009 | -2.27% |
| 2024-10-16 | 18.24 | 19.30 | 18.06 | 18.95 | 18.86 | qfq | 1,429,200 | 26,718,869 | 2.43% |
| 2024-10-15 | 18.59 | 18.93 | 18.40 | 18.50 | 18.41 | qfq | 1,254,900 | 23,432,389 | -1.33% |
| 2024-10-14 | 18.28 | 18.80 | 18.13 | 18.75 | 18.66 | qfq | 1,315,828 | 24,340,426 | 2.74% |
| 2024-10-11 | 19.05 | 19.17 | 18.09 | 18.25 | 18.16 | qfq | 1,997,253 | 37,115,221 | -4.00% |
| 2024-10-10 | 19.09 | 19.76 | 18.94 | 19.01 | 18.92 | qfq | 2,221,567 | 42,978,639 | 0.32% |
| 2024-10-09 | 20.56 | 20.56 | 18.80 | 18.95 | 18.86 | qfq | 3,906,508 | 76,494,903 | -9.72% |
| 2024-10-08 | 22.90 | 22.90 | 20.10 | 20.99 | 20.89 | qfq | 6,380,028 | 134,904,093 | 6.82% |
| 2024-09-30 | 18.16 | 19.89 | 17.81 | 19.65 | 19.56 | qfq | 4,230,533 | 79,906,942 | 12.29% |
| 2024-09-27 | 16.90 | 17.72 | 16.81 | 17.50 | 17.42 | qfq | 2,323,665 | 40,171,226 | 4.48% |
| 2024-09-26 | 16.25 | 16.75 | 16.25 | 16.75 | 16.67 | qfq | 1,560,903 | 25,768,826 | 2.32% |
| 2024-09-25 | 16.38 | 16.82 | 16.27 | 16.37 | 16.29 | qfq | 1,209,100 | 20,010,186 | -0.30% |
| 2024-09-24 | 16.04 | 16.56 | 15.94 | 16.42 | 16.34 | qfq | 817,600 | 13,322,446 | 2.88% |
| 2024-09-23 | 15.91 | 16.18 | 15.81 | 15.96 | 15.88 | qfq | 412,900 | 6,578,927 | 0.31% |
| 2024-09-20 | 16.30 | 16.30 | 15.85 | 15.91 | 15.83 | qfq | 355,124 | 5,691,292 | -1.55% |
| 2024-09-19 | 15.80 | 16.28 | 15.72 | 16.16 | 16.08 | qfq | 480,000 | 7,716,229 | 3.00% |
| 2024-09-18 | 16.17 | 16.35 | 15.49 | 15.69 | 15.62 | qfq | 549,900 | 8,645,165 | -2.85% |
| 2024-09-13 | 16.68 | 16.73 | 16.15 | 16.15 | 16.07 | qfq | 607,600 | 9,963,414 | -3.35% |
| 2024-09-12 | 16.89 | 17.02 | 16.71 | 16.71 | 16.63 | qfq | 362,400 | 6,117,891 | -0.83% |
| 2024-09-11 | 16.73 | 16.97 | 16.73 | 16.85 | 16.77 | qfq | 374,500 | 6,309,527 | 0.00% |
| 2024-09-10 | 16.92 | 17.10 | 16.60 | 16.85 | 16.77 | qfq | 631,800 | 10,619,297 | -0.24% |
| 2024-09-09 | 16.67 | 17.17 | 16.67 | 16.89 | 16.81 | qfq | 883,400 | 14,992,071 | 1.87% |
| 2024-09-06 | 16.98 | 17.08 | 16.58 | 16.58 | 16.50 | qfq | 543,900 | 9,095,825 | -2.41% |
| 2024-09-05 | 16.79 | 17.03 | 16.77 | 16.99 | 16.91 | qfq | 463,300 | 7,844,394 | 1.01% |
| 2024-09-04 | 16.75 | 16.94 | 16.70 | 16.82 | 16.74 | qfq | 331,137 | 5,567,144 | 0.06% |
| 2024-09-03 | 16.91 | 17.04 | 16.75 | 16.81 | 16.73 | qfq | 421,000 | 7,100,871 | 0.12% |
| 2024-09-02 | 17.02 | 17.16 | 16.78 | 16.79 | 16.71 | qfq | 789,000 | 13,356,005 | -1.35% |
| 2024-08-30 | 16.77 | 17.36 | 16.49 | 17.02 | 16.94 | qfq | 1,571,333 | 26,774,809 | -2.63% |
| 2024-08-29 | 17.36 | 17.58 | 17.15 | 17.48 | 17.40 | qfq | 431,200 | 7,532,020 | 0.75% |
| 2024-08-28 | 16.82 | 17.54 | 16.82 | 17.35 | 17.27 | qfq | 498,602 | 8,632,820 | 1.76% |
| 2024-08-27 | 17.05 | 17.43 | 16.99 | 17.05 | 16.97 | qfq | 349,400 | 5,989,687 | 0.00% |
| 2024-08-26 | 16.80 | 17.13 | 16.61 | 17.05 | 16.97 | qfq | 404,150 | 6,856,847 | 1.85% |
| 2024-08-23 | 16.88 | 17.02 | 16.58 | 16.74 | 16.66 | qfq | 529,200 | 8,838,704 | -1.47% |
| 2024-08-22 | 17.48 | 17.48 | 16.99 | 16.99 | 16.91 | qfq | 568,900 | 9,725,947 | -1.85% |
| 2024-08-21 | 17.57 | 17.57 | 17.22 | 17.31 | 17.23 | qfq | 457,114 | 7,938,452 | -0.46% |
| 2024-08-20 | 18.08 | 18.10 | 17.37 | 17.39 | 17.31 | qfq | 783,896 | 13,873,525 | -3.71% |
| 2024-08-19 | 18.22 | 18.41 | 18.04 | 18.06 | 17.97 | qfq | 590,500 | 10,718,328 | -1.10% |
| 2024-08-16 | 17.94 | 18.50 | 17.75 | 18.26 | 18.17 | qfq | 939,100 | 17,049,960 | 1.61% |
| 2024-08-15 | 18.23 | 18.25 | 17.86 | 17.97 | 17.88 | qfq | 674,300 | 12,157,280 | -1.26% |
| 2024-08-14 | 18.18 | 18.34 | 18.11 | 18.20 | 18.11 | qfq | 424,900 | 7,737,331 | -0.38% |
| 2024-08-13 | 18.44 | 18.44 | 18.12 | 18.27 | 18.18 | qfq | 569,200 | 10,393,650 | -0.92% |
| 2024-08-12 | 18.10 | 18.64 | 18.10 | 18.44 | 18.35 | qfq | 793,557 | 14,643,313 | 1.15% |
| 2024-08-09 | 18.48 | 18.65 | 18.22 | 18.23 | 18.14 | qfq | 706,178 | 13,042,791 | -1.25% |
| 2024-08-08 | 18.30 | 18.71 | 18.12 | 18.46 | 18.37 | qfq | 672,997 | 12,374,715 | 0.71% |
| 2024-08-07 | 18.40 | 18.43 | 18.13 | 18.33 | 18.24 | qfq | 437,219 | 8,008,646 | -0.38% |
| 2024-08-06 | 18.07 | 18.44 | 18.00 | 18.40 | 18.31 | qfq | 726,018 | 13,240,465 | 2.74% |
| 2024-08-05 | 18.16 | 18.61 | 17.91 | 17.91 | 17.82 | qfq | 1,063,652 | 19,390,672 | -2.56% |
| 2024-08-02 | 18.18 | 18.76 | 18.16 | 18.38 | 18.29 | qfq | 1,038,470 | 19,186,528 | 0.82% |
| 2024-08-01 | 18.20 | 18.55 | 18.18 | 18.23 | 18.14 | qfq | 729,670 | 13,370,815 | -0.22% |
| 2024-07-31 | 17.87 | 18.32 | 17.73 | 18.27 | 18.18 | qfq | 867,678 | 15,743,778 | 2.18% |
| 2024-07-30 | 17.84 | 18.09 | 17.62 | 17.88 | 17.79 | qfq | 600,400 | 10,725,085 | 0.22% |
| 2024-07-29 | 17.62 | 17.99 | 17.49 | 17.84 | 17.75 | qfq | 717,878 | 12,741,142 | 1.19% |
| 2024-07-26 | 17.40 | 17.77 | 17.38 | 17.63 | 17.55 | qfq | 550,128 | 9,679,150 | 0.74% |
| 2024-07-25 | 17.16 | 17.66 | 17.16 | 17.50 | 17.42 | qfq | 776,600 | 13,525,868 | 0.11% |
| 2024-07-24 | 17.40 | 18.10 | 17.10 | 17.48 | 17.40 | qfq | 1,455,544 | 25,353,417 | -3.00% |
| 2024-07-23 | 17.35 | 18.97 | 17.26 | 18.02 | 17.93 | qfq | 2,137,066 | 38,980,240 | 2.50% |
| 2024-07-22 | 17.31 | 17.60 | 17.19 | 17.58 | 17.50 | qfq | 426,691 | 7,444,767 | 1.38% |
| 2024-07-19 | 17.02 | 17.44 | 17.01 | 17.34 | 17.26 | qfq | 363,700 | 6,288,881 | 1.11% |
| 2024-07-18 | 17.03 | 17.19 | 16.85 | 17.15 | 17.07 | qfq | 467,800 | 7,955,934 | -0.58% |
| 2024-07-17 | 17.48 | 17.48 | 17.20 | 17.25 | 17.17 | qfq | 308,400 | 5,333,273 | -0.29% |
| 2024-07-16 | 17.27 | 17.46 | 17.12 | 17.30 | 17.22 | qfq | 330,291 | 5,697,939 | 0.00% |
| 2024-07-15 | 17.84 | 17.84 | 17.23 | 17.30 | 17.22 | qfq | 427,600 | 7,424,476 | -2.48% |
| 2024-07-12 | 17.68 | 17.88 | 17.64 | 17.74 | 17.66 | qfq | 704,814 | 12,519,442 | 0.34% |
| 2024-07-11 | 17.50 | 17.76 | 17.33 | 17.68 | 17.60 | qfq | 647,300 | 11,385,354 | 2.97% |
| 2024-07-10 | 17.13 | 17.43 | 17.02 | 17.17 | 17.09 | qfq | 530,200 | 9,145,529 | -0.87% |
| 2024-07-09 | 16.84 | 17.32 | 16.56 | 17.32 | 17.24 | qfq | 860,450 | 14,534,533 | 2.79% |
| 2024-07-08 | 17.40 | 17.40 | 16.78 | 16.85 | 16.77 | qfq | 455,787 | 7,707,499 | -2.71% |
| 2024-07-05 | 16.69 | 17.44 | 16.69 | 17.32 | 17.24 | qfq | 568,300 | 9,753,972 | 2.85% |
| 2024-07-04 | 17.26 | 17.34 | 16.77 | 16.84 | 16.76 | qfq | 785,400 | 13,353,079 | -2.66% |
| 2024-07-03 | 17.65 | 17.80 | 17.20 | 17.30 | 17.22 | qfq | 727,126 | 12,723,830 | -1.98% |
| 2024-07-02 | 17.59 | 17.78 | 17.50 | 17.65 | 17.57 | qfq | 445,200 | 7,855,377 | 0.51% |
| 2024-07-01 | 17.37 | 17.58 | 17.26 | 17.56 | 17.48 | qfq | 295,818 | 5,154,238 | 1.21% |
| 2024-06-28 | 17.27 | 17.55 | 17.25 | 17.35 | 17.27 | qfq | 453,318 | 7,904,313 | 0.46% |
| 2024-06-27 | 17.45 | 17.76 | 17.24 | 17.27 | 17.19 | qfq | 359,500 | 6,291,694 | -2.21% |
| 2024-06-26 | 16.95 | 17.70 | 16.95 | 17.66 | 17.58 | qfq | 681,900 | 11,778,288 | 3.82% |
| 2024-06-25 | 17.08 | 17.30 | 16.90 | 17.01 | 16.93 | qfq | 580,300 | 9,934,805 | -0.41% |
| 2024-06-24 | 17.88 | 17.88 | 16.87 | 17.08 | 17.00 | qfq | 1,011,762 | 17,435,097 | -4.47% |
| 2024-06-21 | 17.99 | 18.12 | 17.56 | 17.88 | 17.79 | qfq | 478,700 | 8,565,371 | -0.61% |
| 2024-06-20 | 18.06 | 18.80 | 17.97 | 17.99 | 17.90 | qfq | 929,700 | 17,032,036 | -0.88% |
| 2024-06-19 | 18.18 | 18.26 | 18.02 | 18.15 | 18.06 | qfq | 345,818 | 6,277,656 | -0.11% |
| 2024-06-18 | 18.00 | 18.24 | 17.92 | 18.17 | 18.08 | qfq | 343,713 | 6,235,357 | 0.66% |
| 2024-06-17 | 18.19 | 18.27 | 18.00 | 18.05 | 17.96 | qfq | 381,272 | 6,907,496 | -0.77% |
| 2024-06-14 | 18.39 | 18.39 | 18.03 | 18.19 | 18.10 | qfq | 501,900 | 9,117,003 | -1.57% |
| 2024-06-13 | 18.57 | 18.66 | 18.25 | 18.48 | 18.39 | qfq | 653,400 | 12,043,813 | -0.43% |
| 2024-06-12 | 18.52 | 18.79 | 18.18 | 18.56 | 18.47 | qfq | 771,318 | 14,262,295 | 1.87% |
| 2024-06-11 | 17.98 | 18.27 | 17.77 | 18.22 | 18.13 | qfq | 484,401 | 8,741,121 | 0.66% |
| 2024-06-07 | 17.76 | 18.23 | 17.75 | 18.10 | 18.01 | qfq | 655,500 | 11,852,982 | 2.84% |
| 2024-06-06 | 18.55 | 18.55 | 17.51 | 17.60 | 17.52 | qfq | 1,115,791 | 19,893,924 | -2.92% |
| 2024-06-05 | 18.67 | 18.67 | 18.10 | 18.13 | 18.04 | qfq | 620,600 | 11,340,975 | -2.79% |
| 2024-06-04 | 18.57 | 18.65 | 18.22 | 18.65 | 18.56 | qfq | 631,600 | 11,644,820 | -0.37% |
| 2024-06-03 | 18.99 | 19.04 | 18.57 | 18.72 | 18.63 | qfq | 767,928 | 14,407,413 | -2.09% |
| 2024-05-31 | 18.89 | 19.15 | 18.82 | 19.12 | 19.03 | qfq | 560,636 | 10,660,505 | 1.59% |
| 2024-05-30 | 18.87 | 19.05 | 18.64 | 18.82 | 18.73 | qfq | 478,204 | 9,020,653 | -0.26% |
| 2024-05-29 | 18.75 | 18.95 | 18.67 | 18.87 | 18.68 | qfq | 458,604 | 8,649,406 | 0.96% |
| 2024-05-28 | 18.88 | 18.95 | 18.62 | 18.69 | 18.50 | qfq | 423,000 | 7,935,697 | -1.22% |
| 2024-05-27 | 19.03 | 19.20 | 18.62 | 18.92 | 18.73 | qfq | 645,800 | 12,158,194 | -0.21% |
| 2024-05-24 | 19.20 | 19.44 | 18.91 | 18.96 | 18.77 | qfq | 611,000 | 11,663,050 | -1.56% |
| 2024-05-23 | 19.60 | 19.73 | 19.06 | 19.26 | 19.07 | qfq | 964,100 | 18,642,302 | -2.38% |
| 2024-05-22 | 19.39 | 19.77 | 19.39 | 19.73 | 19.53 | qfq | 785,164 | 15,364,547 | 1.75% |
| 2024-05-21 | 19.92 | 19.92 | 19.31 | 19.39 | 19.20 | qfq | 1,114,565 | 21,686,362 | -2.07% |
| 2024-05-20 | 19.61 | 19.86 | 19.61 | 19.80 | 19.60 | qfq | 840,900 | 16,594,641 | 0.61% |
| 2024-05-17 | 19.64 | 19.73 | 19.38 | 19.68 | 19.48 | qfq | 861,565 | 16,820,315 | 0.92% |
| 2024-05-16 | 19.37 | 19.68 | 19.37 | 19.50 | 19.30 | qfq | 824,800 | 16,120,270 | 0.46% |
| 2024-05-15 | 19.53 | 19.73 | 19.20 | 19.41 | 19.21 | qfq | 936,628 | 18,200,783 | -1.02% |
| 2024-05-14 | 19.40 | 19.90 | 19.40 | 19.61 | 19.41 | qfq | 1,010,365 | 19,884,138 | 0.72% |
| 2024-05-13 | 20.28 | 20.50 | 19.42 | 19.47 | 19.27 | qfq | 2,032,600 | 40,247,741 | -3.90% |
| 2024-05-10 | 20.93 | 21.20 | 20.22 | 20.26 | 20.06 | qfq | 2,435,700 | 50,148,066 | -3.43% |
| 2024-05-09 | 20.21 | 21.16 | 20.21 | 20.98 | 20.77 | qfq | 3,597,200 | 75,103,146 | 2.89% |
| 2024-05-08 | 20.21 | 20.85 | 20.00 | 20.39 | 20.19 | qfq | 2,807,327 | 57,165,199 | -0.63% |
| 2024-05-07 | 20.90 | 21.33 | 20.32 | 20.52 | 20.31 | qfq | 3,649,314 | 75,475,757 | 4.11% |
| 2024-05-06 | 19.48 | 19.76 | 19.40 | 19.71 | 19.51 | qfq | 1,787,231 | 35,093,016 | 2.50% |
| 2024-04-30 | 19.38 | 19.45 | 19.04 | 19.23 | 19.04 | qfq | 1,883,545 | 36,262,110 | -0.77% |
| 2024-04-29 | 18.88 | 19.38 | 18.88 | 19.38 | 19.19 | qfq | 3,691,056 | 70,934,330 | -5.23% |
| 2024-04-26 | 20.31 | 20.48 | 19.99 | 20.45 | 20.24 | qfq | 1,478,114 | 29,957,901 | 1.24% |
| 2024-04-25 | 20.00 | 20.42 | 19.89 | 20.20 | 20.00 | qfq | 1,150,418 | 23,225,562 | 1.46% |
| 2024-04-24 | 19.27 | 19.93 | 19.20 | 19.91 | 19.71 | qfq | 1,053,114 | 20,751,742 | 3.16% |
| 2024-04-23 | 18.87 | 19.50 | 18.69 | 19.30 | 19.11 | qfq | 951,518 | 18,233,700 | 2.39% |
| 2024-04-22 | 18.70 | 19.09 | 18.31 | 18.85 | 18.66 | qfq | 1,064,191 | 19,980,096 | 0.80% |
| 2024-04-19 | 18.76 | 18.99 | 18.52 | 18.70 | 18.51 | qfq | 829,474 | 15,512,433 | -0.27% |
| 2024-04-18 | 19.08 | 19.08 | 18.51 | 18.75 | 18.56 | qfq | 1,342,106 | 25,194,659 | -1.37% |
| 2024-04-17 | 17.89 | 19.05 | 17.89 | 19.01 | 18.82 | qfq | 1,663,497 | 31,078,082 | 8.13% |
| 2024-04-16 | 19.25 | 19.25 | 17.50 | 17.58 | 17.40 | qfq | 2,310,807 | 41,929,673 | -8.86% |
| 2024-04-15 | 20.77 | 20.88 | 19.09 | 19.29 | 19.10 | qfq | 2,406,634 | 47,608,893 | -6.95% |
| 2024-04-12 | 20.96 | 21.21 | 20.62 | 20.73 | 20.52 | qfq | 1,181,900 | 24,602,178 | -0.81% |
| 2024-04-11 | 20.91 | 21.39 | 20.80 | 20.90 | 20.69 | qfq | 1,301,100 | 27,460,833 | -1.18% |
| 2024-04-10 | 21.91 | 21.96 | 20.91 | 21.15 | 20.94 | qfq | 2,057,804 | 43,782,083 | -3.73% |
| 2024-04-09 | 21.35 | 21.98 | 21.13 | 21.97 | 21.75 | qfq | 1,884,010 | 40,832,818 | 2.76% |
| 2024-04-08 | 22.50 | 22.50 | 21.31 | 21.38 | 21.17 | qfq | 2,201,268 | 47,794,746 | -4.21% |
| 2024-04-03 | 21.96 | 22.62 | 21.72 | 22.32 | 22.10 | qfq | 3,419,172 | 75,649,694 | 2.20% |
| 2024-04-02 | 22.20 | 22.20 | 21.66 | 21.84 | 21.62 | qfq | 2,340,137 | 51,237,103 | -2.11% |
| 2024-04-01 | 22.15 | 22.42 | 21.92 | 22.31 | 22.09 | qfq | 3,863,337 | 85,572,756 | 0.50% |
| 2024-03-29 | 21.65 | 22.20 | 21.59 | 22.20 | 21.98 | qfq | 3,081,678 | 67,505,107 | 2.54% |
| 2024-03-28 | 21.33 | 21.96 | 21.06 | 21.65 | 21.43 | qfq | 3,133,609 | 67,634,321 | 1.83% |
| 2024-03-27 | 22.27 | 22.88 | 21.20 | 21.26 | 21.05 | qfq | 4,057,140 | 89,722,046 | -5.76% |
| 2024-03-26 | 22.06 | 22.59 | 21.52 | 22.56 | 22.33 | qfq | 4,831,053 | 106,325,832 | 2.08% |
| 2024-03-25 | 23.00 | 23.14 | 22.00 | 22.10 | 21.88 | qfq | 6,019,961 | 134,150,048 | -4.33% |
| 2024-03-22 | 23.27 | 24.24 | 23.10 | 23.10 | 22.87 | qfq | 7,190,689 | 169,953,442 | -2.74% |
| 2024-03-21 | 25.00 | 25.00 | 23.54 | 23.75 | 23.51 | qfq | 13,119,760 | 315,923,255 | -6.50% |
| 2024-03-20 | 21.01 | 25.40 | 20.97 | 25.40 | 25.14 | qfq | 12,825,352 | 315,278,582 | 19.98% |
| 2024-03-19 | 21.31 | 21.89 | 21.01 | 21.17 | 20.96 | qfq | 2,688,445 | 57,378,717 | -1.07% |
| 2024-03-18 | 20.36 | 21.52 | 20.28 | 21.40 | 21.18 | qfq | 3,455,094 | 72,833,417 | 6.20% |
| 2024-03-15 | 19.80 | 20.18 | 19.51 | 20.15 | 19.95 | qfq | 1,265,631 | 25,329,949 | 1.21% |
| 2024-03-14 | 20.20 | 20.66 | 19.63 | 19.91 | 19.71 | qfq | 1,788,100 | 36,041,190 | -0.20% |
| 2024-03-13 | 19.97 | 20.06 | 19.59 | 19.95 | 19.75 | qfq | 1,076,700 | 21,345,951 | -0.25% |
| 2024-03-12 | 19.70 | 20.06 | 19.59 | 20.00 | 19.80 | qfq | 1,487,307 | 29,506,556 | 2.20% |
| 2024-03-11 | 19.32 | 19.58 | 19.05 | 19.57 | 19.37 | qfq | 1,405,900 | 27,182,209 | 1.87% |
| 2024-03-08 | 18.60 | 19.22 | 18.50 | 19.21 | 19.02 | qfq | 1,177,300 | 22,350,442 | 2.07% |
| 2024-03-07 | 19.08 | 19.27 | 18.61 | 18.82 | 18.63 | qfq | 1,022,918 | 19,395,100 | -1.67% |
| 2024-03-06 | 18.80 | 19.32 | 18.66 | 19.14 | 18.95 | qfq | 1,155,590 | 21,920,183 | 0.90% |
| 2024-03-05 | 19.64 | 19.64 | 18.75 | 18.97 | 18.78 | qfq | 1,594,600 | 30,325,730 | -3.51% |
| 2024-03-04 | 19.33 | 19.95 | 19.26 | 19.66 | 19.46 | qfq | 1,820,600 | 35,601,777 | 1.39% |
| 2024-03-01 | 19.27 | 19.67 | 19.00 | 19.39 | 19.20 | qfq | 1,679,600 | 32,446,465 | 1.41% |
| 2024-02-29 | 18.50 | 19.12 | 18.19 | 19.12 | 18.93 | qfq | 2,312,200 | 43,298,548 | 3.58% |
| 2024-02-28 | 20.32 | 20.77 | 18.46 | 18.46 | 18.27 | qfq | 3,204,700 | 62,767,870 | -9.29% |
| 2024-02-27 | 19.88 | 20.46 | 19.46 | 20.35 | 20.15 | qfq | 1,541,500 | 30,664,928 | 2.16% |
| 2024-02-26 | 19.11 | 20.28 | 19.03 | 19.92 | 19.72 | qfq | 2,270,135 | 44,845,286 | 4.29% |
| 2024-02-23 | 18.77 | 19.10 | 18.51 | 19.10 | 18.91 | qfq | 1,728,900 | 32,516,870 | 2.30% |
| 2024-02-22 | 18.10 | 18.71 | 17.91 | 18.67 | 18.48 | qfq | 1,491,646 | 27,444,675 | 2.81% |
| 2024-02-21 | 17.58 | 18.59 | 17.34 | 18.16 | 17.98 | qfq | 2,222,163 | 40,243,449 | 2.66% |
| 2024-02-20 | 17.57 | 18.10 | 17.01 | 17.69 | 17.51 | qfq | 1,876,350 | 33,160,112 | 0.63% |
| 2024-02-19 | 17.31 | 18.81 | 17.24 | 17.58 | 17.40 | qfq | 3,515,760 | 62,611,363 | 1.62% |
| 2024-02-08 | 14.94 | 17.65 | 14.55 | 17.30 | 17.13 | qfq | 3,481,455 | 56,300,255 | 15.95% |
| 2024-02-07 | 16.29 | 16.48 | 14.51 | 14.92 | 14.77 | qfq | 3,372,178 | 51,735,221 | -5.99% |
| 2024-02-06 | 15.03 | 16.30 | 14.03 | 15.87 | 15.71 | qfq | 3,037,386 | 45,569,194 | 3.73% |
| 2024-02-05 | 17.33 | 17.42 | 14.45 | 15.30 | 15.15 | qfq | 2,666,678 | 41,634,985 | -11.71% |
| 2024-02-02 | 18.76 | 19.00 | 16.62 | 17.33 | 17.16 | qfq | 2,403,229 | 42,729,576 | -6.98% |
| 2024-02-01 | 19.11 | 19.15 | 18.23 | 18.63 | 18.44 | qfq | 1,626,924 | 30,363,501 | -2.41% |
| 2024-01-31 | 20.42 | 20.46 | 18.96 | 19.09 | 18.90 | qfq | 1,832,805 | 35,799,528 | -6.60% |
| 2024-01-30 | 21.17 | 21.66 | 20.38 | 20.44 | 20.23 | qfq | 927,946 | 19,267,467 | -4.13% |
| 2024-01-29 | 22.29 | 22.48 | 21.26 | 21.32 | 21.11 | qfq | 1,032,200 | 22,408,446 | -3.70% |
| 2024-01-26 | 22.15 | 22.61 | 22.07 | 22.14 | 21.92 | qfq | 1,545,355 | 34,570,989 | -0.05% |
| 2024-01-25 | 21.10 | 22.19 | 20.77 | 22.15 | 21.93 | qfq | 1,391,178 | 30,008,530 | 5.68% |
| 2024-01-24 | 21.16 | 21.44 | 20.37 | 20.96 | 20.75 | qfq | 1,831,793 | 38,312,350 | 0.00% |
| 2024-01-23 | 21.48 | 21.48 | 20.42 | 20.96 | 20.75 | qfq | 2,080,821 | 43,471,472 | -2.33% |
| 2024-01-22 | 23.33 | 23.33 | 21.24 | 21.46 | 21.24 | qfq | 1,359,500 | 30,041,549 | -6.90% |
| 2024-01-19 | 23.22 | 23.52 | 22.92 | 23.05 | 22.82 | qfq | 855,600 | 19,897,453 | -0.77% |
| 2024-01-18 | 23.80 | 23.80 | 22.58 | 23.23 | 23.00 | qfq | 1,282,086 | 29,547,563 | -1.61% |
| 2024-01-17 | 24.20 | 24.34 | 23.61 | 23.61 | 23.37 | qfq | 701,178 | 16,880,166 | -2.64% |
| 2024-01-16 | 24.42 | 24.69 | 23.96 | 24.25 | 24.01 | qfq | 894,800 | 21,713,678 | -1.10% |
| 2024-01-15 | 24.46 | 24.60 | 24.21 | 24.52 | 24.27 | qfq | 740,000 | 18,101,085 | 0.37% |
| 2024-01-12 | 24.90 | 25.02 | 24.43 | 24.43 | 24.18 | qfq | 878,141 | 21,747,801 | -1.89% |
| 2024-01-11 | 24.60 | 25.07 | 24.50 | 24.90 | 24.65 | qfq | 909,190 | 22,498,447 | 1.22% |
| 2024-01-10 | 24.90 | 25.15 | 24.51 | 24.60 | 24.35 | qfq | 996,564 | 24,727,365 | -1.05% |
| 2024-01-09 | 24.44 | 25.25 | 24.44 | 24.86 | 24.61 | qfq | 886,799 | 22,053,367 | 1.72% |
| 2024-01-08 | 25.64 | 25.64 | 24.44 | 24.44 | 24.19 | qfq | 1,031,900 | 25,558,280 | -2.98% |
| 2024-01-05 | 25.85 | 25.85 | 25.03 | 25.19 | 24.94 | qfq | 784,080 | 19,931,084 | -2.14% |
| 2024-01-04 | 25.69 | 25.89 | 25.53 | 25.74 | 25.48 | qfq | 722,750 | 18,557,435 | -0.23% |
| 2024-01-03 | 25.92 | 26.18 | 25.55 | 25.80 | 25.54 | qfq | 1,023,600 | 26,518,311 | -0.85% |
| 2024-01-02 | 25.63 | 26.10 | 25.58 | 26.02 | 25.76 | qfq | 1,334,196 | 34,520,105 | 1.52% |
| 2023-12-29 | 25.19 | 25.87 | 25.01 | 25.63 | 25.37 | qfq | 1,231,461 | 31,506,582 | 2.32% |
| 2023-12-28 | 24.72 | 25.19 | 24.43 | 25.05 | 24.80 | qfq | 1,060,107 | 26,388,755 | 1.29% |
| 2023-12-27 | 24.09 | 24.78 | 24.09 | 24.73 | 24.48 | qfq | 1,100,300 | 26,977,104 | 2.70% |
| 2023-12-26 | 24.60 | 24.61 | 23.90 | 24.08 | 23.84 | qfq | 777,400 | 18,768,325 | -1.71% |
| 2023-12-25 | 24.99 | 24.99 | 24.32 | 24.50 | 24.25 | qfq | 1,058,305 | 25,950,544 | -1.37% |
| 2023-12-22 | 25.14 | 25.26 | 24.69 | 24.84 | 24.59 | qfq | 912,296 | 22,790,174 | -1.23% |
| 2023-12-21 | 25.09 | 25.41 | 24.75 | 25.15 | 24.90 | qfq | 1,217,000 | 30,461,395 | -0.20% |
| 2023-12-20 | 25.23 | 25.86 | 25.20 | 25.20 | 24.95 | qfq | 1,401,982 | 35,831,751 | 0.40% |
| 2023-12-19 | 25.05 | 25.37 | 24.84 | 25.10 | 24.85 | qfq | 989,300 | 24,770,933 | 0.12% |
| 2023-12-18 | 25.30 | 25.71 | 24.93 | 25.07 | 24.82 | qfq | 1,420,038 | 35,998,778 | -1.14% |
| 2023-12-15 | 25.85 | 25.98 | 25.24 | 25.36 | 25.11 | qfq | 1,285,168 | 32,822,905 | -1.86% |
| 2023-12-14 | 26.16 | 26.23 | 25.82 | 25.84 | 25.58 | qfq | 1,067,089 | 27,738,231 | -0.12% |
| 2023-12-13 | 26.47 | 26.58 | 25.86 | 25.87 | 25.61 | qfq | 1,733,700 | 45,337,661 | -2.27% |
| 2023-12-12 | 25.80 | 26.69 | 25.50 | 26.47 | 26.20 | qfq | 2,772,706 | 73,014,107 | 3.56% |
| 2023-12-11 | 25.27 | 25.62 | 24.81 | 25.56 | 25.30 | qfq | 1,781,700 | 44,932,231 | 1.15% |
| 2023-12-08 | 25.56 | 25.72 | 25.21 | 25.27 | 25.02 | qfq | 1,184,900 | 30,145,624 | -1.40% |
| 2023-12-07 | 25.77 | 26.57 | 25.60 | 25.63 | 25.37 | qfq | 1,296,318 | 33,571,821 | -0.62% |
| 2023-12-06 | 25.50 | 25.93 | 25.18 | 25.79 | 25.53 | qfq | 1,242,600 | 31,836,467 | 1.34% |
| 2023-12-05 | 25.94 | 25.94 | 25.42 | 25.45 | 25.19 | qfq | 1,147,705 | 29,425,073 | -1.93% |
| 2023-12-04 | 26.28 | 26.36 | 25.78 | 25.95 | 25.69 | qfq | 1,415,618 | 36,855,071 | -0.69% |
| 2023-12-01 | 25.97 | 26.32 | 25.75 | 26.13 | 25.87 | qfq | 1,096,858 | 28,612,674 | 0.89% |
| 2023-11-30 | 26.07 | 26.36 | 25.70 | 25.90 | 25.64 | qfq | 943,200 | 24,415,690 | -0.92% |
| 2023-11-29 | 26.46 | 26.64 | 26.13 | 26.14 | 25.88 | qfq | 956,808 | 25,219,447 | -1.17% |
| 2023-11-28 | 25.99 | 26.69 | 25.69 | 26.45 | 26.18 | qfq | 1,757,247 | 46,354,821 | 1.97% |
| 2023-11-27 | 26.27 | 26.30 | 25.90 | 25.94 | 25.68 | qfq | 1,243,634 | 32,460,798 | -0.77% |
| 2023-11-24 | 26.39 | 26.41 | 26.01 | 26.14 | 25.88 | qfq | 1,054,244 | 27,600,432 | -0.95% |
| 2023-11-23 | 26.28 | 26.52 | 26.13 | 26.39 | 26.12 | qfq | 963,301 | 25,351,115 | 0.92% |
| 2023-11-22 | 26.39 | 26.44 | 26.14 | 26.15 | 25.89 | qfq | 1,014,200 | 26,637,507 | -0.91% |
| 2023-11-21 | 26.60 | 26.70 | 26.28 | 26.39 | 26.12 | qfq | 1,223,920 | 32,396,425 | -1.09% |
| 2023-11-20 | 26.33 | 26.81 | 26.26 | 26.68 | 26.41 | qfq | 1,319,443 | 35,019,207 | 1.33% |
| 2023-11-17 | 25.76 | 26.43 | 25.65 | 26.33 | 26.07 | qfq | 1,427,743 | 37,210,149 | 1.82% |
| 2023-11-16 | 26.03 | 26.25 | 25.83 | 25.86 | 25.60 | qfq | 1,017,469 | 26,434,929 | -1.34% |
| 2023-11-15 | 26.11 | 26.38 | 26.00 | 26.21 | 25.95 | qfq | 1,027,900 | 26,870,587 | 0.38% |
| 2023-11-14 | 26.06 | 26.29 | 25.84 | 26.11 | 25.85 | qfq | 1,322,689 | 34,480,126 | 0.42% |
| 2023-11-13 | 25.68 | 26.00 | 25.52 | 26.00 | 25.74 | qfq | 1,267,203 | 32,681,965 | 1.48% |
| 2023-11-10 | 25.76 | 25.95 | 25.36 | 25.62 | 25.36 | qfq | 1,397,711 | 35,799,926 | -1.04% |
| 2023-11-09 | 26.18 | 26.83 | 25.75 | 25.89 | 25.63 | qfq | 1,885,071 | 49,373,288 | -0.61% |
| 2023-11-08 | 25.73 | 26.41 | 25.53 | 26.05 | 25.79 | qfq | 2,300,818 | 60,039,386 | 1.32% |
| 2023-11-07 | 26.17 | 26.28 | 25.47 | 25.71 | 25.45 | qfq | 1,961,024 | 50,405,836 | -1.57% |
| 2023-11-06 | 24.96 | 26.44 | 24.96 | 26.12 | 25.86 | qfq | 2,773,600 | 72,008,334 | 4.90% |
| 2023-11-03 | 24.57 | 25.34 | 24.51 | 24.90 | 24.65 | qfq | 2,067,300 | 51,636,155 | 1.38% |
| 2023-11-02 | 25.21 | 25.36 | 24.53 | 24.56 | 24.31 | qfq | 2,206,200 | 54,644,173 | -2.50% |
| 2023-11-01 | 25.37 | 25.59 | 25.02 | 25.19 | 24.94 | qfq | 2,328,501 | 58,671,609 | -0.90% |
| 2023-10-31 | 25.00 | 25.86 | 24.92 | 25.42 | 25.16 | qfq | 3,749,272 | 95,204,535 | 1.60% |
| 2023-10-30 | 26.66 | 26.67 | 24.82 | 25.02 | 24.77 | qfq | 5,393,147 | 136,572,377 | -9.90% |
| 2023-10-27 | 26.80 | 27.99 | 26.42 | 27.77 | 27.49 | qfq | 1,833,921 | 50,230,559 | 4.60% |
| 2023-10-26 | 26.65 | 26.89 | 26.11 | 26.55 | 26.28 | qfq | 1,000,600 | 26,457,004 | -0.78% |
| 2023-10-25 | 26.89 | 27.32 | 26.62 | 26.76 | 26.49 | qfq | 1,026,100 | 27,591,802 | 0.11% |
| 2023-10-24 | 25.83 | 26.77 | 25.50 | 26.73 | 26.46 | qfq | 1,294,100 | 34,094,459 | 4.01% |
| 2023-10-23 | 26.27 | 26.43 | 25.60 | 25.70 | 25.44 | qfq | 1,006,415 | 26,000,451 | -2.65% |
| 2023-10-20 | 26.53 | 26.96 | 26.30 | 26.40 | 26.13 | qfq | 1,300,300 | 34,578,078 | -1.82% |
| 2023-10-19 | 26.74 | 27.26 | 26.40 | 26.89 | 26.62 | qfq | 1,238,108 | 33,360,414 | 0.56% |
| 2023-10-18 | 27.70 | 27.70 | 26.74 | 26.74 | 26.47 | qfq | 1,163,200 | 31,428,415 | -3.12% |
| 2023-10-17 | 27.58 | 27.80 | 27.17 | 27.60 | 27.32 | qfq | 1,369,600 | 37,550,443 | 0.07% |
| 2023-10-16 | 27.96 | 28.23 | 27.40 | 27.58 | 27.30 | qfq | 1,428,008 | 39,662,112 | -1.22% |
| 2023-10-13 | 27.87 | 28.15 | 27.30 | 27.92 | 27.64 | qfq | 1,193,064 | 33,347,232 | 0.18% |
| 2023-10-12 | 27.94 | 28.14 | 27.47 | 27.87 | 27.59 | qfq | 1,083,966 | 30,081,813 | -0.04% |
| 2023-10-11 | 27.42 | 28.23 | 27.03 | 27.88 | 27.60 | qfq | 1,994,444 | 55,587,662 | 2.24% |
| 2023-10-10 | 28.10 | 28.25 | 27.14 | 27.27 | 27.00 | qfq | 1,812,407 | 49,585,281 | -2.95% |
| 2023-10-09 | 27.52 | 28.57 | 27.27 | 28.10 | 27.82 | qfq | 2,537,808 | 71,101,582 | 2.33% |
| 2023-09-28 | 27.51 | 28.06 | 27.33 | 27.46 | 27.18 | qfq | 1,716,556 | 47,462,520 | -0.18% |
| 2023-09-27 | 27.26 | 27.98 | 26.96 | 27.51 | 27.23 | qfq | 1,765,600 | 48,692,533 | 1.44% |
| 2023-09-26 | 27.40 | 27.50 | 27.01 | 27.12 | 26.85 | qfq | 1,031,800 | 28,053,846 | -1.06% |
| 2023-09-25 | 27.06 | 27.68 | 26.80 | 27.41 | 27.13 | qfq | 1,405,965 | 38,395,943 | 1.33% |
| 2023-09-22 | 26.37 | 27.09 | 26.19 | 27.05 | 26.78 | qfq | 1,316,922 | 35,162,219 | 2.46% |
| 2023-09-21 | 26.50 | 26.72 | 26.27 | 26.40 | 26.13 | qfq | 1,322,627 | 34,964,126 | -0.90% |
| 2023-09-20 | 26.95 | 27.15 | 26.60 | 26.64 | 26.37 | qfq | 1,152,807 | 30,891,498 | -1.19% |
| 2023-09-19 | 27.04 | 27.30 | 26.76 | 26.96 | 26.69 | qfq | 1,183,288 | 31,889,737 | -0.48% |
| 2023-09-18 | 27.18 | 27.41 | 26.77 | 27.09 | 26.82 | qfq | 1,649,784 | 44,729,646 | 0.04% |
| 2023-09-15 | 26.74 | 27.48 | 26.34 | 27.08 | 26.81 | qfq | 2,223,672 | 60,112,892 | 2.34% |
| 2023-09-14 | 26.35 | 26.73 | 26.19 | 26.46 | 26.19 | qfq | 1,354,925 | 35,874,000 | 0.68% |
| 2023-09-13 | 26.42 | 26.60 | 26.09 | 26.28 | 26.02 | qfq | 1,409,188 | 37,095,940 | -0.49% |
| 2023-09-12 | 26.25 | 26.64 | 26.25 | 26.41 | 26.14 | qfq | 1,819,080 | 48,084,132 | 0.49% |
| 2023-09-11 | 26.70 | 26.89 | 25.94 | 26.28 | 26.02 | qfq | 2,704,140 | 71,480,050 | -0.76% |
| 2023-09-08 | 25.80 | 26.80 | 25.42 | 26.48 | 26.21 | qfq | 3,293,914 | 87,256,748 | 3.72% |
| 2023-09-07 | 26.08 | 26.36 | 25.51 | 25.53 | 25.27 | qfq | 1,815,459 | 47,100,354 | -1.81% |
| 2023-09-06 | 26.09 | 26.49 | 25.96 | 26.00 | 25.74 | qfq | 2,056,383 | 53,762,274 | -0.34% |
| 2023-09-05 | 26.28 | 26.67 | 26.00 | 26.09 | 25.83 | qfq | 2,521,847 | 66,154,975 | -0.69% |
| 2023-09-04 | 26.47 | 26.97 | 26.23 | 26.27 | 26.01 | qfq | 2,606,249 | 68,884,309 | -0.57% |
| 2023-09-01 | 26.14 | 26.75 | 25.90 | 26.42 | 26.15 | qfq | 3,859,235 | 102,065,961 | 1.03% |
| 2023-08-31 | 25.94 | 26.39 | 25.15 | 26.15 | 25.89 | qfq | 7,506,760 | 194,379,086 | 1.04% |
| 2023-08-30 | 24.90 | 27.78 | 24.36 | 25.88 | 25.62 | qfq | 11,171,664 | 294,175,416 | 11.79% |
| 2023-08-29 | 21.88 | 23.17 | 21.70 | 23.15 | 22.92 | qfq | 2,947,039 | 66,773,993 | 5.80% |
| 2023-08-28 | 22.60 | 22.78 | 21.71 | 21.88 | 21.66 | qfq | 2,636,088 | 58,655,661 | 1.30% |
| 2023-08-25 | 21.64 | 21.93 | 21.40 | 21.60 | 21.38 | qfq | 2,046,300 | 44,294,182 | -0.32% |
| 2023-08-24 | 22.07 | 22.07 | 21.30 | 21.67 | 21.45 | qfq | 2,387,795 | 51,672,309 | -1.14% |
| 2023-08-23 | 22.50 | 22.70 | 21.88 | 21.92 | 21.70 | qfq | 3,569,639 | 79,246,925 | -4.07% |
| 2023-08-22 | 23.11 | 23.34 | 22.38 | 22.85 | 22.62 | qfq | 3,586,271 | 81,356,509 | -1.25% |
| 2023-08-21 | 23.70 | 23.95 | 23.11 | 23.14 | 22.91 | qfq | 4,125,183 | 96,733,573 | -4.38% |
| 2023-08-18 | 27.51 | 27.66 | 24.01 | 24.20 | 23.96 | qfq | 8,828,036 | 225,721,700 | -12.38% |
| 2023-08-17 | 28.15 | 29.27 | 27.29 | 27.62 | 27.34 | qfq | 5,377,768 | 150,141,122 | -4.20% |
| 2023-08-16 | 29.70 | 30.16 | 28.31 | 28.83 | 28.54 | qfq | 7,081,421 | 206,062,119 | -4.85% |
| 2023-08-15 | 29.50 | 30.99 | 28.77 | 30.30 | 30.00 | qfq | 9,368,324 | 282,480,418 | 1.58% |
| 2023-08-14 | 27.99 | 30.11 | 27.77 | 29.83 | 29.53 | qfq | 6,321,106 | 182,642,177 | 3.29% |
| 2023-08-11 | 27.77 | 30.50 | 27.60 | 28.88 | 28.59 | qfq | 6,103,671 | 177,355,545 | 5.02% |
| 2023-08-10 | 27.19 | 28.40 | 27.19 | 27.50 | 27.22 | qfq | 1,517,500 | 41,945,090 | 0.36% |
| 2023-08-09 | 26.75 | 28.19 | 26.44 | 27.40 | 27.12 | qfq | 1,811,550 | 49,651,284 | 2.62% |
| 2023-08-08 | 26.96 | 27.04 | 26.18 | 26.70 | 26.43 | qfq | 931,851 | 24,800,346 | -0.67% |
| 2023-08-07 | 27.58 | 27.58 | 26.79 | 26.88 | 26.61 | qfq | 908,800 | 24,490,147 | -2.64% |
| 2023-08-04 | 27.50 | 27.78 | 27.43 | 27.61 | 27.33 | qfq | 520,700 | 14,373,458 | 0.36% |
| 2023-08-03 | 27.68 | 27.73 | 27.34 | 27.51 | 27.23 | qfq | 670,900 | 18,453,363 | -0.07% |
| 2023-08-02 | 28.02 | 28.19 | 27.50 | 27.53 | 27.25 | qfq | 785,100 | 21,751,283 | -1.99% |
| 2023-08-01 | 28.30 | 28.41 | 27.87 | 28.09 | 27.81 | qfq | 530,700 | 14,883,164 | -0.71% |
| 2023-07-31 | 28.50 | 28.66 | 28.21 | 28.29 | 28.01 | qfq | 505,000 | 14,365,746 | -0.74% |
| 2023-07-28 | 28.30 | 28.65 | 28.01 | 28.50 | 28.21 | qfq | 463,802 | 13,182,988 | 1.10% |
| 2023-07-27 | 28.22 | 28.48 | 28.17 | 28.19 | 27.91 | qfq | 406,460 | 11,517,238 | -0.42% |
| 2023-07-26 | 28.22 | 28.70 | 28.10 | 28.31 | 28.03 | qfq | 557,397 | 15,833,616 | 0.21% |
| 2023-07-25 | 27.61 | 28.31 | 27.61 | 28.25 | 27.97 | qfq | 627,981 | 17,623,263 | 1.77% |
| 2023-07-24 | 27.40 | 27.84 | 27.11 | 27.76 | 27.48 | qfq | 507,912 | 14,000,940 | 1.83% |
| 2023-07-21 | 27.30 | 27.70 | 27.02 | 27.26 | 26.99 | qfq | 372,140 | 10,189,094 | 0.15% |
| 2023-07-20 | 27.30 | 27.48 | 27.17 | 27.22 | 26.95 | qfq | 519,200 | 14,174,299 | -0.29% |
| 2023-07-19 | 28.10 | 28.10 | 27.24 | 27.30 | 27.03 | qfq | 742,136 | 20,412,390 | -2.53% |
| 2023-07-18 | 28.00 | 28.09 | 27.80 | 28.01 | 27.73 | qfq | 332,237 | 9,286,144 | 0.50% |