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
和顺科技301237.SZ
最近收盘价57.472026-07-17
最近交易日2026-07-17
成交量（股）4,193,572
成交额（元）254,767,508
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | 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 | 58.00 | 65.50 | 57.03 | 57.47 | 57.47 | qfq | 4,193,572 | 254,767,508 | 0.91% |
| 2026-07-16 | 61.20 | 63.93 | 56.80 | 56.95 | 56.95 | qfq | 2,718,046 | 161,217,901 | -8.82% |
| 2026-07-15 | 66.01 | 68.99 | 62.00 | 62.46 | 62.46 | qfq | 1,887,100 | 122,052,659 | -3.46% |
| 2026-07-14 | 67.62 | 67.62 | 58.91 | 64.70 | 64.70 | qfq | 3,316,100 | 210,490,658 | 3.03% |
| 2026-07-13 | 65.59 | 66.95 | 61.60 | 62.80 | 62.80 | qfq | 2,595,700 | 166,104,291 | -6.95% |
| 2026-07-10 | 68.78 | 69.48 | 65.54 | 67.49 | 67.49 | qfq | 2,965,446 | 200,418,526 | -0.63% |
| 2026-07-09 | 67.00 | 69.41 | 63.69 | 67.92 | 67.92 | qfq | 4,934,560 | 327,975,356 | -2.15% |
| 2026-07-08 | 84.00 | 84.00 | 68.20 | 69.41 | 69.41 | qfq | 8,596,588 | 623,108,637 | -18.34% |
| 2026-07-07 | 77.50 | 87.64 | 77.50 | 85.00 | 85.00 | qfq | 8,971,986 | 742,801,260 | 14.63% |
| 2026-07-06 | 75.00 | 80.00 | 73.00 | 74.15 | 74.15 | qfq | 5,413,132 | 415,412,238 | -0.87% |
| 2026-07-03 | 78.92 | 81.99 | 73.45 | 74.80 | 74.80 | qfq | 4,234,740 | 321,546,673 | -6.93% |
| 2026-07-02 | 75.99 | 83.11 | 74.16 | 80.37 | 80.37 | qfq | 5,618,300 | 450,234,746 | 2.64% |
| 2026-07-01 | 74.02 | 80.45 | 73.04 | 78.30 | 78.30 | qfq | 6,248,153 | 487,841,632 | 5.70% |
| 2026-06-30 | 73.69 | 78.88 | 71.65 | 74.08 | 74.08 | qfq | 3,994,544 | 300,106,282 | 0.28% |
| 2026-06-29 | 71.90 | 80.09 | 71.90 | 73.87 | 73.87 | qfq | 4,921,871 | 376,444,436 | 3.27% |
| 2026-06-26 | 74.04 | 75.74 | 70.00 | 71.53 | 71.53 | qfq | 3,632,860 | 262,511,344 | -3.62% |
| 2026-06-25 | 71.39 | 80.10 | 71.39 | 74.22 | 74.22 | qfq | 5,653,511 | 432,831,674 | 1.32% |
| 2026-06-24 | 72.36 | 74.69 | 68.50 | 73.25 | 73.25 | qfq | 5,625,396 | 403,985,539 | 0.22% |
| 2026-06-23 | 60.82 | 74.00 | 60.33 | 73.09 | 73.09 | qfq | 6,497,025 | 454,099,026 | 18.00% |
| 2026-06-22 | 71.00 | 72.00 | 60.00 | 61.94 | 61.94 | qfq | 3,514,720 | 225,578,510 | -12.08% |
| 2026-06-18 | 72.55 | 72.55 | 69.36 | 70.45 | 70.45 | qfq | 1,699,500 | 119,350,156 | -2.48% |
| 2026-06-17 | 67.94 | 73.15 | 67.94 | 72.24 | 72.24 | qfq | 2,412,800 | 170,926,499 | 4.74% |
| 2026-06-16 | 67.32 | 70.50 | 66.33 | 68.97 | 68.97 | qfq | 2,051,512 | 140,630,385 | 2.45% |
| 2026-06-15 | 64.01 | 68.76 | 62.00 | 67.32 | 67.32 | qfq | 3,449,201 | 226,083,966 | 10.32% |
| 2026-06-12 | 63.84 | 65.76 | 60.63 | 61.02 | 61.02 | qfq | 2,268,112 | 142,446,899 | -3.11% |
| 2026-06-11 | 61.25 | 66.66 | 58.88 | 62.98 | 62.98 | qfq | 2,665,532 | 166,614,419 | 2.82% |
| 2026-06-10 | 62.00 | 62.00 | 59.50 | 61.25 | 61.25 | qfq | 1,513,919 | 91,894,061 | -2.08% |
| 2026-06-09 | 60.57 | 64.49 | 60.57 | 62.55 | 62.55 | qfq | 1,760,300 | 109,676,182 | 2.96% |
| 2026-06-08 | 61.61 | 66.00 | 60.39 | 60.75 | 60.75 | qfq | 2,326,686 | 146,539,494 | -5.84% |
| 2026-06-05 | 64.00 | 66.88 | 62.08 | 64.52 | 64.52 | qfq | 2,374,119 | 152,771,922 | 0.81% |
| 2026-06-04 | 60.87 | 65.80 | 59.17 | 64.00 | 64.00 | qfq | 2,916,816 | 183,103,016 | 4.03% |
| 2026-06-03 | 60.43 | 63.48 | 60.43 | 61.52 | 61.52 | qfq | 2,222,500 | 137,418,742 | 0.31% |
| 2026-06-02 | 65.98 | 67.38 | 59.86 | 61.33 | 61.33 | qfq | 3,143,971 | 195,793,795 | -7.47% |
| 2026-06-01 | 68.09 | 69.77 | 65.49 | 66.28 | 66.28 | qfq | 1,851,590 | 125,412,548 | -3.24% |
| 2026-05-29 | 75.96 | 75.96 | 67.70 | 68.50 | 68.50 | qfq | 4,085,503 | 292,204,779 | -9.95% |
| 2026-05-28 | 73.00 | 78.50 | 72.11 | 76.07 | 76.07 | qfq | 3,844,751 | 288,132,717 | 3.10% |
| 2026-05-27 | 74.77 | 75.88 | 72.10 | 73.78 | 73.78 | qfq | 2,208,256 | 163,127,092 | -1.03% |
| 2026-05-26 | 75.88 | 78.20 | 72.21 | 74.55 | 74.55 | qfq | 2,899,920 | 218,122,214 | -0.19% |
| 2026-05-25 | 76.30 | 78.88 | 73.63 | 74.69 | 74.69 | qfq | 2,713,010 | 205,228,001 | 1.12% |
| 2026-05-22 | 69.23 | 74.41 | 68.07 | 73.86 | 73.86 | qfq | 2,483,800 | 179,280,150 | 7.20% |
| 2026-05-21 | 71.23 | 73.02 | 67.87 | 68.90 | 68.90 | qfq | 2,372,406 | 169,125,126 | -3.50% |
| 2026-05-20 | 72.45 | 76.00 | 70.03 | 71.40 | 71.40 | qfq | 2,091,954 | 150,774,957 | -1.44% |
| 2026-05-19 | 70.66 | 72.72 | 70.62 | 72.44 | 72.44 | qfq | 1,365,920 | 98,012,581 | 2.52% |
| 2026-05-18 | 70.28 | 73.00 | 69.90 | 70.66 | 70.66 | qfq | 1,429,100 | 101,550,688 | -0.48% |
| 2026-05-15 | 72.52 | 73.34 | 69.77 | 71.00 | 71.00 | qfq | 2,099,200 | 149,455,668 | -2.28% |
| 2026-05-14 | 76.53 | 78.00 | 72.60 | 72.66 | 72.66 | qfq | 3,164,000 | 236,559,373 | -0.91% |
| 2026-05-13 | 72.62 | 75.49 | 71.58 | 73.33 | 73.33 | qfq | 2,422,100 | 177,942,924 | 0.98% |
| 2026-05-12 | 75.90 | 75.90 | 71.62 | 72.62 | 72.62 | qfq | 2,235,811 | 164,126,830 | -4.45% |
| 2026-05-11 | 73.15 | 77.77 | 71.00 | 76.00 | 76.00 | qfq | 2,979,777 | 223,872,740 | 4.05% |
| 2026-05-08 | 70.63 | 75.56 | 70.10 | 73.04 | 73.04 | qfq | 2,483,400 | 182,157,522 | 3.53% |
| 2026-05-07 | 68.60 | 70.76 | 67.86 | 70.55 | 70.55 | qfq | 1,902,246 | 132,637,139 | 3.25% |
| 2026-05-06 | 68.60 | 69.47 | 66.80 | 68.33 | 68.33 | qfq | 2,177,014 | 148,583,751 | 0.99% |
| 2026-04-30 | 68.80 | 69.90 | 66.80 | 67.66 | 67.66 | qfq | 1,941,700 | 131,921,594 | -2.58% |
| 2026-04-29 | 69.92 | 70.90 | 68.60 | 69.45 | 69.45 | qfq | 1,976,200 | 137,696,168 | -2.40% |
| 2026-04-28 | 65.63 | 71.70 | 64.32 | 71.16 | 71.16 | qfq | 4,323,422 | 296,039,889 | 8.29% |
| 2026-04-27 | 67.00 | 68.18 | 65.30 | 65.71 | 65.71 | qfq | 2,488,300 | 165,111,372 | -2.36% |
| 2026-04-24 | 71.04 | 73.18 | 64.98 | 67.30 | 67.30 | qfq | 6,342,345 | 430,339,898 | -6.36% |
| 2026-04-23 | 77.69 | 80.90 | 70.53 | 71.87 | 71.87 | qfq | 8,847,427 | 655,217,727 | 4.27% |
| 2026-04-22 | 67.33 | 69.34 | 66.41 | 68.93 | 68.93 | qfq | 1,991,156 | 135,893,415 | 2.10% |
| 2026-04-21 | 69.47 | 70.90 | 66.91 | 67.51 | 67.51 | qfq | 2,742,868 | 188,518,231 | -2.82% |
| 2026-04-20 | 68.31 | 70.32 | 66.13 | 69.47 | 69.47 | qfq | 5,018,777 | 339,449,951 | -2.39% |
| 2026-04-17 | 59.35 | 71.17 | 58.57 | 71.17 | 71.17 | qfq | 4,481,079 | 301,346,574 | 20.00% |
| 2026-04-16 | 59.98 | 59.98 | 58.28 | 59.31 | 59.31 | qfq | 834,353 | 49,337,235 | 1.25% |
| 2026-04-15 | 58.40 | 60.34 | 57.44 | 58.58 | 58.58 | qfq | 1,049,090 | 61,911,643 | 0.83% |
| 2026-04-14 | 57.95 | 59.18 | 57.10 | 58.10 | 58.10 | qfq | 904,190 | 52,428,099 | 1.27% |
| 2026-04-13 | 56.44 | 58.31 | 55.03 | 57.37 | 57.37 | qfq | 1,213,550 | 69,411,523 | 1.47% |
| 2026-04-10 | 54.52 | 58.02 | 54.52 | 56.54 | 56.54 | qfq | 1,255,679 | 71,146,973 | 3.80% |
| 2026-04-09 | 55.48 | 55.53 | 53.80 | 54.47 | 54.47 | qfq | 721,523 | 39,299,240 | -2.01% |
| 2026-04-08 | 53.54 | 56.41 | 52.51 | 55.59 | 55.59 | qfq | 1,161,248 | 63,928,081 | 6.94% |
| 2026-04-07 | 51.98 | 52.65 | 51.33 | 51.98 | 51.98 | qfq | 592,700 | 30,837,778 | 0.35% |
| 2026-04-03 | 51.91 | 52.61 | 50.68 | 51.80 | 51.80 | qfq | 603,708 | 31,129,647 | 0.27% |
| 2026-04-02 | 52.95 | 52.95 | 51.21 | 51.66 | 51.66 | qfq | 666,300 | 34,624,461 | -1.99% |
| 2026-04-01 | 52.90 | 53.91 | 52.45 | 52.71 | 52.71 | qfq | 871,600 | 46,157,181 | 1.74% |
| 2026-03-31 | 55.79 | 55.79 | 51.81 | 51.81 | 51.81 | qfq | 1,202,774 | 63,352,570 | -4.99% |
| 2026-03-30 | 53.57 | 54.89 | 52.81 | 54.53 | 54.53 | qfq | 689,600 | 37,161,163 | 1.17% |
| 2026-03-27 | 53.24 | 54.50 | 52.16 | 53.90 | 53.90 | qfq | 653,900 | 35,021,486 | 1.01% |
| 2026-03-26 | 53.50 | 54.44 | 52.49 | 53.36 | 53.36 | qfq | 1,061,100 | 56,495,765 | 0.08% |
| 2026-03-25 | 52.76 | 54.52 | 52.76 | 53.32 | 53.32 | qfq | 658,000 | 35,303,687 | 1.56% |
| 2026-03-24 | 52.75 | 52.75 | 49.89 | 52.50 | 52.50 | qfq | 1,188,000 | 60,848,016 | 4.37% |
| 2026-03-23 | 54.68 | 56.00 | 49.90 | 50.30 | 50.30 | qfq | 1,691,336 | 88,473,729 | -10.13% |
| 2026-03-20 | 57.78 | 58.50 | 55.61 | 55.97 | 55.97 | qfq | 633,467 | 35,976,112 | -2.18% |
| 2026-03-19 | 56.46 | 58.89 | 56.20 | 57.22 | 57.22 | qfq | 1,096,200 | 62,876,444 | -1.60% |
| 2026-03-18 | 57.47 | 58.60 | 56.54 | 58.15 | 58.15 | qfq | 1,090,600 | 63,009,879 | 1.70% |
| 2026-03-17 | 62.11 | 62.11 | 57.05 | 57.18 | 57.18 | qfq | 1,391,600 | 81,680,228 | -6.11% |
| 2026-03-16 | 62.00 | 63.80 | 60.50 | 60.90 | 60.90 | qfq | 1,067,525 | 65,948,891 | 0.03% |
| 2026-03-13 | 63.90 | 64.36 | 60.79 | 60.88 | 60.88 | qfq | 1,345,300 | 84,270,670 | -4.99% |
| 2026-03-12 | 65.50 | 67.64 | 63.97 | 64.08 | 64.08 | qfq | 1,632,356 | 107,221,156 | -0.36% |
| 2026-03-11 | 65.01 | 65.80 | 63.50 | 64.31 | 64.31 | qfq | 900,400 | 58,177,529 | -1.20% |
| 2026-03-10 | 63.21 | 65.44 | 62.51 | 65.09 | 65.09 | qfq | 980,593 | 63,518,572 | 3.04% |
| 2026-03-09 | 63.89 | 63.89 | 59.90 | 63.17 | 63.17 | qfq | 1,026,100 | 63,405,588 | 0.29% |
| 2026-03-06 | 63.22 | 64.72 | 62.69 | 62.99 | 62.99 | qfq | 595,000 | 37,727,881 | -0.51% |
| 2026-03-05 | 61.60 | 64.60 | 61.18 | 63.31 | 63.31 | qfq | 1,253,693 | 79,366,386 | 3.92% |
| 2026-03-04 | 57.45 | 61.58 | 57.30 | 60.92 | 60.92 | qfq | 1,048,488 | 62,476,106 | 3.84% |
| 2026-03-03 | 61.34 | 62.25 | 58.54 | 58.67 | 58.67 | qfq | 1,025,900 | 61,875,886 | -3.96% |
| 2026-03-02 | 64.80 | 64.80 | 60.50 | 61.09 | 61.09 | qfq | 1,374,900 | 85,415,020 | -5.73% |
| 2026-02-27 | 63.86 | 64.94 | 63.10 | 64.80 | 64.80 | qfq | 859,700 | 54,999,719 | 1.36% |
| 2026-02-26 | 64.22 | 64.99 | 63.51 | 63.93 | 63.93 | qfq | 700,693 | 44,779,502 | -0.45% |
| 2026-02-25 | 65.23 | 65.90 | 63.30 | 64.22 | 64.22 | qfq | 1,096,100 | 70,297,393 | -1.06% |
| 2026-02-24 | 63.50 | 65.80 | 63.49 | 64.91 | 64.91 | qfq | 1,136,305 | 73,717,149 | 3.20% |
| 2026-02-13 | 63.29 | 64.20 | 62.80 | 62.90 | 62.90 | qfq | 569,500 | 36,145,891 | -1.10% |
| 2026-02-12 | 64.27 | 64.27 | 62.51 | 63.60 | 63.60 | qfq | 1,022,341 | 64,518,887 | -0.33% |
| 2026-02-11 | 61.50 | 64.80 | 61.50 | 63.81 | 63.81 | qfq | 1,065,518 | 67,693,826 | 3.25% |
| 2026-02-10 | 62.00 | 62.52 | 61.45 | 61.80 | 61.80 | qfq | 561,100 | 34,814,629 | -0.47% |
| 2026-02-09 | 62.11 | 62.89 | 61.17 | 62.09 | 62.09 | qfq | 654,023 | 40,475,923 | 0.75% |
| 2026-02-06 | 62.49 | 63.04 | 61.52 | 61.63 | 61.63 | qfq | 723,504 | 44,933,035 | -2.28% |
| 2026-02-05 | 63.59 | 64.18 | 61.41 | 63.07 | 63.07 | qfq | 906,852 | 57,337,980 | 1.63% |
| 2026-02-04 | 63.53 | 64.26 | 61.60 | 62.06 | 62.06 | qfq | 867,100 | 54,342,850 | -2.31% |
| 2026-02-03 | 61.89 | 64.42 | 61.89 | 63.53 | 63.53 | qfq | 990,323 | 62,495,320 | 2.68% |
| 2026-02-02 | 62.54 | 64.64 | 61.25 | 61.87 | 61.87 | qfq | 1,196,718 | 75,189,472 | -2.61% |
| 2026-01-30 | 62.57 | 64.43 | 61.16 | 63.53 | 63.53 | qfq | 1,044,920 | 65,727,272 | 1.37% |
| 2026-01-29 | 64.00 | 65.19 | 62.65 | 62.67 | 62.67 | qfq | 1,241,200 | 79,154,773 | -3.06% |
| 2026-01-28 | 67.70 | 67.70 | 63.75 | 64.65 | 64.65 | qfq | 1,596,694 | 103,653,730 | -4.48% |
| 2026-01-27 | 66.56 | 68.05 | 65.11 | 67.68 | 67.68 | qfq | 1,223,449 | 81,517,166 | 1.18% |
| 2026-01-26 | 72.18 | 72.19 | 65.63 | 66.89 | 66.89 | qfq | 2,465,700 | 168,389,861 | -7.33% |
| 2026-01-23 | 67.71 | 74.00 | 67.70 | 72.18 | 72.18 | qfq | 2,888,700 | 206,560,046 | 6.76% |
| 2026-01-22 | 67.35 | 67.70 | 65.60 | 67.61 | 67.61 | qfq | 1,725,746 | 115,401,778 | 1.05% |
| 2026-01-21 | 65.02 | 67.49 | 64.50 | 66.91 | 66.91 | qfq | 1,531,381 | 101,199,327 | 2.18% |
| 2026-01-20 | 67.51 | 67.87 | 64.82 | 65.48 | 65.48 | qfq | 2,288,890 | 150,233,054 | -2.44% |
| 2026-01-19 | 68.76 | 71.96 | 67.01 | 67.12 | 67.12 | qfq | 2,817,843 | 193,633,174 | -2.16% |
| 2026-01-16 | 72.58 | 72.75 | 66.68 | 68.60 | 68.60 | qfq | 4,220,100 | 290,100,976 | -5.54% |
| 2026-01-15 | 68.35 | 74.88 | 67.11 | 72.62 | 72.62 | qfq | 4,287,589 | 308,871,950 | 8.26% |
| 2026-01-14 | 64.98 | 68.99 | 63.20 | 67.08 | 67.08 | qfq | 3,931,730 | 260,454,370 | 6.31% |
| 2026-01-13 | 64.57 | 64.88 | 61.48 | 63.10 | 63.10 | qfq | 3,367,701 | 211,104,465 | -0.52% |
| 2026-01-12 | 58.80 | 65.00 | 58.80 | 63.43 | 63.43 | qfq | 4,911,348 | 305,837,774 | 9.68% |
| 2026-01-09 | 58.58 | 62.31 | 56.62 | 57.83 | 57.83 | qfq | 4,749,683 | 280,707,477 | -1.28% |
| 2026-01-08 | 54.90 | 59.50 | 54.24 | 58.58 | 58.58 | qfq | 4,579,776 | 263,681,082 | 5.87% |
| 2026-01-07 | 53.57 | 55.35 | 52.00 | 55.33 | 55.33 | qfq | 3,856,417 | 208,582,304 | 2.50% |
| 2026-01-06 | 53.51 | 54.23 | 53.05 | 53.98 | 53.98 | qfq | 3,807,515 | 203,787,284 | -1.01% |
| 2026-01-05 | 56.28 | 56.80 | 52.81 | 54.53 | 54.53 | qfq | 5,268,021 | 284,451,165 | -5.84% |
| 2025-12-31 | 59.48 | 61.50 | 56.68 | 57.91 | 57.91 | qfq | 5,759,548 | 335,077,795 | -6.01% |
| 2025-12-30 | 59.45 | 63.30 | 57.96 | 61.61 | 61.61 | qfq | 9,238,011 | 561,987,029 | 5.61% |
| 2025-12-29 | 49.50 | 58.34 | 49.50 | 58.34 | 58.34 | qfq | 5,376,804 | 310,138,819 | 19.99% |
| 2025-12-26 | 48.05 | 49.77 | 47.46 | 48.62 | 48.62 | qfq | 1,530,100 | 74,574,924 | 1.82% |
| 2025-12-25 | 48.29 | 48.45 | 47.28 | 47.75 | 47.75 | qfq | 472,500 | 22,530,261 | -1.02% |
| 2025-12-24 | 47.42 | 48.45 | 47.37 | 48.24 | 48.24 | qfq | 664,100 | 31,836,342 | 1.71% |
| 2025-12-23 | 47.50 | 47.83 | 46.90 | 47.43 | 47.43 | qfq | 466,900 | 22,103,308 | 0.76% |
| 2025-12-22 | 47.86 | 49.09 | 46.97 | 47.07 | 47.07 | qfq | 713,200 | 33,813,189 | -2.00% |
| 2025-12-19 | 46.81 | 49.49 | 46.81 | 48.03 | 48.03 | qfq | 722,500 | 34,947,390 | 2.63% |
| 2025-12-18 | 47.02 | 47.92 | 46.76 | 46.80 | 46.80 | qfq | 749,700 | 35,404,084 | -1.10% |
| 2025-12-17 | 48.62 | 49.00 | 46.60 | 47.32 | 47.32 | qfq | 1,021,400 | 48,529,179 | -3.09% |
| 2025-12-16 | 49.03 | 51.97 | 48.38 | 48.83 | 48.83 | qfq | 1,725,057 | 86,316,092 | -0.49% |
| 2025-12-15 | 45.75 | 49.50 | 45.75 | 49.07 | 49.07 | qfq | 1,555,200 | 75,107,945 | 7.26% |
| 2025-12-12 | 45.30 | 46.31 | 45.30 | 45.75 | 45.75 | qfq | 443,255 | 20,363,203 | 0.28% |
| 2025-12-11 | 47.54 | 47.54 | 45.60 | 45.62 | 45.62 | qfq | 605,555 | 28,060,559 | -3.76% |
| 2025-12-10 | 47.21 | 47.62 | 46.84 | 47.40 | 47.40 | qfq | 294,600 | 13,908,676 | -0.02% |
| 2025-12-09 | 48.03 | 48.29 | 47.20 | 47.41 | 47.41 | qfq | 395,559 | 18,893,515 | -1.31% |
| 2025-12-08 | 48.13 | 49.80 | 47.00 | 48.04 | 48.04 | qfq | 724,506 | 34,902,751 | -0.15% |
| 2025-12-05 | 47.27 | 48.48 | 46.52 | 48.11 | 48.11 | qfq | 521,336 | 24,870,666 | 2.04% |
| 2025-12-04 | 48.03 | 48.19 | 46.71 | 47.15 | 47.15 | qfq | 560,296 | 26,408,009 | -1.98% |
| 2025-12-03 | 48.81 | 49.52 | 47.67 | 48.10 | 48.10 | qfq | 629,993 | 30,499,582 | -1.45% |
| 2025-12-02 | 49.25 | 49.81 | 48.36 | 48.81 | 48.81 | qfq | 601,800 | 29,404,861 | -1.73% |
| 2025-12-01 | 50.80 | 50.96 | 48.93 | 49.67 | 49.67 | qfq | 1,164,100 | 57,787,366 | -2.28% |
| 2025-11-28 | 48.78 | 51.70 | 48.05 | 50.83 | 50.83 | qfq | 1,929,094 | 97,540,402 | 5.00% |
| 2025-11-27 | 47.20 | 50.19 | 47.20 | 48.41 | 48.41 | qfq | 842,400 | 41,354,518 | 1.17% |
| 2025-11-26 | 48.62 | 48.62 | 47.13 | 47.85 | 47.85 | qfq | 610,000 | 29,237,818 | -1.08% |
| 2025-11-25 | 46.80 | 48.80 | 46.44 | 48.37 | 48.37 | qfq | 805,155 | 38,477,286 | 3.35% |
| 2025-11-24 | 47.13 | 48.02 | 46.30 | 46.80 | 46.80 | qfq | 814,500 | 38,375,568 | 0.36% |
| 2025-11-21 | 51.12 | 51.12 | 46.50 | 46.63 | 46.63 | qfq | 1,915,100 | 92,479,420 | -8.96% |
| 2025-11-20 | 48.35 | 51.89 | 48.08 | 51.22 | 51.22 | qfq | 2,322,340 | 116,836,442 | 7.11% |
| 2025-11-19 | 49.08 | 50.90 | 47.52 | 47.82 | 47.82 | qfq | 1,483,100 | 72,971,159 | -2.57% |
| 2025-11-18 | 48.66 | 50.50 | 47.50 | 49.08 | 49.08 | qfq | 1,796,536 | 89,093,662 | 0.86% |
| 2025-11-17 | 48.47 | 48.78 | 47.00 | 48.66 | 48.66 | qfq | 1,509,000 | 72,153,587 | 2.01% |
| 2025-11-14 | 44.76 | 48.50 | 44.50 | 47.70 | 47.70 | qfq | 1,763,200 | 83,611,124 | 6.40% |
| 2025-11-13 | 43.57 | 44.97 | 43.03 | 44.83 | 44.83 | qfq | 799,600 | 35,267,610 | 3.15% |
| 2025-11-12 | 42.77 | 43.88 | 42.40 | 43.46 | 43.46 | qfq | 771,100 | 33,216,233 | 1.61% |
| 2025-11-11 | 43.72 | 44.20 | 42.15 | 42.77 | 42.77 | qfq | 682,578 | 29,349,542 | -2.17% |
| 2025-11-10 | 43.98 | 44.24 | 43.00 | 43.72 | 43.72 | qfq | 463,200 | 20,230,931 | 0.00% |
| 2025-11-07 | 44.81 | 44.85 | 43.58 | 43.72 | 43.72 | qfq | 690,600 | 30,382,044 | -1.71% |
| 2025-11-06 | 43.72 | 44.60 | 43.24 | 44.48 | 44.48 | qfq | 586,561 | 25,760,509 | 2.07% |
| 2025-11-05 | 43.00 | 43.78 | 42.90 | 43.58 | 43.58 | qfq | 540,161 | 23,476,790 | -0.05% |
| 2025-11-04 | 45.40 | 45.99 | 43.10 | 43.60 | 43.60 | qfq | 978,600 | 43,200,635 | -3.54% |
| 2025-11-03 | 48.58 | 48.58 | 44.88 | 45.20 | 45.20 | qfq | 1,320,900 | 60,321,686 | -4.56% |
| 2025-10-31 | 45.85 | 47.80 | 45.85 | 47.36 | 47.36 | qfq | 1,061,300 | 50,080,574 | 3.29% |
| 2025-10-30 | 47.57 | 47.99 | 45.75 | 45.85 | 45.85 | qfq | 780,200 | 36,306,898 | -3.68% |
| 2025-10-29 | 48.65 | 48.66 | 47.21 | 47.60 | 47.60 | qfq | 836,600 | 39,887,897 | -2.36% |
| 2025-10-28 | 47.90 | 49.65 | 47.44 | 48.75 | 48.75 | qfq | 1,217,885 | 59,324,435 | 1.77% |
| 2025-10-27 | 46.64 | 48.97 | 46.54 | 47.90 | 47.90 | qfq | 1,274,700 | 60,846,187 | 3.21% |
| 2025-10-24 | 46.08 | 46.58 | 45.45 | 46.41 | 46.41 | qfq | 734,500 | 33,738,350 | 1.55% |
| 2025-10-23 | 44.81 | 45.99 | 44.46 | 45.70 | 45.70 | qfq | 674,803 | 30,552,210 | 1.56% |
| 2025-10-22 | 45.37 | 46.17 | 44.77 | 45.00 | 45.00 | qfq | 644,400 | 29,292,573 | -1.10% |
| 2025-10-21 | 45.00 | 45.67 | 44.77 | 45.50 | 45.50 | qfq | 673,100 | 30,389,114 | 1.27% |
| 2025-10-20 | 45.39 | 46.56 | 44.58 | 44.93 | 44.93 | qfq | 818,336 | 37,197,405 | -0.11% |
| 2025-10-17 | 45.14 | 45.45 | 44.45 | 44.98 | 44.98 | qfq | 643,826 | 28,940,468 | 0.13% |
| 2025-10-16 | 45.54 | 46.50 | 44.68 | 44.92 | 44.92 | qfq | 659,000 | 29,768,269 | -1.19% |
| 2025-10-15 | 44.77 | 46.23 | 44.11 | 45.46 | 45.46 | qfq | 769,636 | 34,869,506 | 2.04% |
| 2025-10-14 | 48.35 | 48.35 | 44.38 | 44.55 | 44.55 | qfq | 1,216,710 | 55,774,131 | -1.48% |
| 2025-10-13 | 44.53 | 45.79 | 42.21 | 45.22 | 45.22 | qfq | 1,247,788 | 55,782,666 | 0.22% |
| 2025-10-10 | 47.04 | 47.79 | 44.69 | 45.12 | 45.12 | qfq | 1,856,879 | 85,074,285 | -3.82% |
| 2025-10-09 | 47.73 | 48.50 | 45.50 | 46.91 | 46.91 | qfq | 1,204,010 | 56,987,810 | -0.87% |
| 2025-09-30 | 50.14 | 50.14 | 46.00 | 47.32 | 47.32 | qfq | 1,875,644 | 88,422,960 | -3.94% |
| 2025-09-29 | 52.00 | 52.00 | 46.49 | 49.26 | 49.26 | qfq | 2,450,046 | 120,037,434 | -4.35% |
| 2025-09-26 | 52.31 | 53.49 | 51.50 | 51.50 | 51.50 | qfq | 1,301,891 | 68,239,966 | -2.48% |
| 2025-09-25 | 51.72 | 53.72 | 51.16 | 52.81 | 52.81 | qfq | 2,037,774 | 107,625,754 | 1.52% |
| 2025-09-24 | 50.00 | 53.53 | 49.30 | 52.02 | 52.02 | qfq | 2,476,884 | 128,480,460 | 4.50% |
| 2025-09-23 | 47.53 | 49.98 | 47.47 | 49.78 | 49.78 | qfq | 2,511,389 | 122,553,643 | 4.36% |
| 2025-09-22 | 46.03 | 48.07 | 45.87 | 47.70 | 47.70 | qfq | 1,554,300 | 73,187,793 | 3.25% |
| 2025-09-19 | 47.22 | 47.92 | 45.81 | 46.20 | 46.20 | qfq | 1,759,212 | 82,005,413 | -0.77% |
| 2025-09-18 | 46.81 | 48.76 | 46.11 | 46.56 | 46.56 | qfq | 2,227,900 | 105,968,921 | -2.72% |
| 2025-09-17 | 44.63 | 50.90 | 44.61 | 47.86 | 47.86 | qfq | 2,916,463 | 142,113,933 | 7.24% |
| 2025-09-16 | 42.82 | 44.85 | 42.51 | 44.63 | 44.63 | qfq | 1,536,251 | 67,561,983 | 3.69% |
| 2025-09-15 | 42.76 | 43.12 | 41.82 | 43.04 | 43.04 | qfq | 889,205 | 37,793,479 | 0.91% |
| 2025-09-12 | 43.41 | 44.33 | 42.50 | 42.65 | 42.65 | qfq | 1,097,300 | 47,328,390 | -1.73% |
| 2025-09-11 | 42.43 | 44.00 | 41.70 | 43.40 | 43.40 | qfq | 1,826,966 | 78,639,729 | 2.55% |
| 2025-09-10 | 42.18 | 42.99 | 41.48 | 42.32 | 42.32 | qfq | 1,305,423 | 55,044,086 | 0.33% |
| 2025-09-09 | 43.00 | 43.05 | 41.88 | 42.18 | 42.18 | qfq | 1,370,400 | 58,043,809 | -1.31% |
| 2025-09-08 | 40.04 | 43.42 | 38.68 | 42.74 | 42.74 | qfq | 2,606,388 | 109,108,497 | 7.93% |
| 2025-09-05 | 38.00 | 39.65 | 37.35 | 39.60 | 39.60 | qfq | 1,745,400 | 67,762,807 | 5.18% |
| 2025-09-04 | 38.07 | 38.76 | 37.04 | 37.65 | 37.65 | qfq | 1,396,200 | 53,161,897 | -0.11% |
| 2025-09-03 | 38.60 | 39.60 | 37.60 | 37.69 | 37.69 | qfq | 1,401,400 | 53,833,022 | -1.52% |
| 2025-09-02 | 38.54 | 39.50 | 37.61 | 38.27 | 38.27 | qfq | 1,204,081 | 46,360,079 | -0.36% |
| 2025-09-01 | 39.00 | 39.35 | 37.90 | 38.41 | 38.41 | qfq | 1,208,321 | 46,679,544 | 1.43% |
| 2025-08-29 | 37.28 | 38.45 | 36.62 | 37.87 | 37.87 | qfq | 1,181,810 | 44,637,673 | 2.30% |
| 2025-08-28 | 37.36 | 38.59 | 36.10 | 37.02 | 37.02 | qfq | 1,753,512 | 65,336,010 | -1.28% |
| 2025-08-27 | 39.50 | 40.45 | 37.31 | 37.50 | 37.50 | qfq | 1,523,551 | 58,839,229 | -4.94% |
| 2025-08-26 | 39.90 | 40.09 | 39.27 | 39.45 | 39.45 | qfq | 1,039,900 | 41,160,866 | -0.85% |
| 2025-08-25 | 40.31 | 40.54 | 39.21 | 39.79 | 39.79 | qfq | 1,298,812 | 51,846,516 | -0.33% |
| 2025-08-22 | 41.21 | 41.49 | 39.86 | 39.92 | 39.92 | qfq | 1,500,200 | 60,533,199 | -3.22% |
| 2025-08-21 | 39.64 | 41.80 | 39.60 | 41.25 | 41.25 | qfq | 1,813,783 | 74,074,023 | 4.22% |
| 2025-08-20 | 38.95 | 40.50 | 38.82 | 39.58 | 39.58 | qfq | 1,523,488 | 60,547,307 | 1.20% |
| 2025-08-19 | 38.65 | 40.06 | 38.11 | 39.11 | 39.11 | qfq | 1,438,605 | 56,019,636 | 1.37% |
| 2025-08-18 | 39.50 | 39.70 | 38.23 | 38.58 | 38.58 | qfq | 1,491,122 | 57,706,848 | -2.03% |
| 2025-08-15 | 38.87 | 39.40 | 38.39 | 39.38 | 39.38 | qfq | 953,781 | 37,039,898 | 2.42% |
| 2025-08-14 | 39.67 | 40.45 | 38.29 | 38.45 | 38.45 | qfq | 1,320,310 | 51,896,786 | -3.08% |
| 2025-08-13 | 38.96 | 39.99 | 38.40 | 39.67 | 39.67 | qfq | 1,255,716 | 49,143,351 | 2.14% |
| 2025-08-12 | 38.68 | 38.94 | 38.06 | 38.84 | 38.84 | qfq | 1,015,800 | 39,049,300 | 0.41% |
| 2025-08-11 | 38.68 | 39.19 | 38.45 | 38.68 | 38.68 | qfq | 1,220,251 | 47,249,646 | 0.03% |
| 2025-08-08 | 39.00 | 39.36 | 38.57 | 38.67 | 38.67 | qfq | 1,504,046 | 58,369,867 | -1.35% |
| 2025-08-07 | 39.03 | 39.79 | 38.88 | 39.20 | 39.20 | qfq | 1,383,300 | 54,318,244 | 0.03% |
| 2025-08-06 | 40.40 | 40.81 | 39.03 | 39.19 | 39.19 | qfq | 2,112,820 | 83,683,210 | -3.19% |
| 2025-08-05 | 40.23 | 41.18 | 39.80 | 40.48 | 40.48 | qfq | 1,748,200 | 70,473,017 | 0.70% |
| 2025-08-04 | 40.65 | 42.50 | 39.24 | 40.20 | 40.20 | qfq | 3,658,393 | 147,974,166 | -1.71% |
| 2025-08-01 | 39.42 | 40.94 | 38.73 | 40.90 | 40.90 | qfq | 2,581,861 | 103,355,119 | 3.28% |
| 2025-07-31 | 39.29 | 40.40 | 38.60 | 39.60 | 39.60 | qfq | 3,044,422 | 120,372,373 | 0.87% |
| 2025-07-30 | 36.81 | 39.88 | 35.95 | 39.26 | 39.26 | qfq | 3,354,577 | 127,326,387 | 6.40% |
| 2025-07-29 | 36.61 | 37.98 | 36.19 | 36.90 | 36.90 | qfq | 2,478,600 | 92,776,626 | 0.96% |
| 2025-07-28 | 35.40 | 37.07 | 35.40 | 36.55 | 36.55 | qfq | 1,648,163 | 60,014,693 | 3.25% |
| 2025-07-25 | 35.09 | 35.72 | 34.82 | 35.40 | 35.40 | qfq | 1,006,152 | 35,436,577 | 0.57% |
| 2025-07-24 | 34.35 | 35.42 | 34.35 | 35.20 | 35.20 | qfq | 1,980,028 | 69,186,827 | 2.59% |
| 2025-07-23 | 34.76 | 35.50 | 34.31 | 34.31 | 34.31 | qfq | 1,749,468 | 60,751,279 | -1.77% |
| 2025-07-22 | 36.54 | 36.61 | 34.75 | 34.93 | 34.93 | qfq | 3,095,456 | 110,103,783 | -3.99% |
| 2025-07-21 | 35.03 | 38.90 | 35.03 | 36.38 | 36.38 | qfq | 5,193,581 | 192,294,067 | -1.30% |
| 2025-07-18 | 32.48 | 37.60 | 32.48 | 36.86 | 36.86 | qfq | 6,051,338 | 218,056,155 | 13.42% |
| 2025-07-17 | 30.27 | 32.81 | 29.97 | 32.50 | 32.50 | qfq | 2,872,050 | 91,010,154 | 7.94% |
| 2025-07-16 | 29.45 | 30.80 | 29.45 | 30.11 | 30.11 | qfq | 1,645,335 | 49,581,002 | 1.72% |
| 2025-07-15 | 29.87 | 30.01 | 28.99 | 29.60 | 29.60 | qfq | 1,636,229 | 48,301,089 | -0.90% |
| 2025-07-14 | 30.05 | 30.20 | 29.60 | 29.87 | 29.87 | qfq | 1,116,278 | 33,369,831 | 0.54% |
| 2025-07-11 | 30.09 | 30.27 | 29.60 | 29.71 | 29.71 | qfq | 1,034,478 | 30,817,368 | -0.74% |
| 2025-07-10 | 29.83 | 30.19 | 29.52 | 29.93 | 29.93 | qfq | 1,496,588 | 44,748,849 | 0.17% |
| 2025-07-09 | 29.48 | 30.33 | 29.40 | 29.88 | 29.88 | qfq | 1,783,502 | 53,041,261 | 1.70% |
| 2025-07-08 | 28.84 | 29.88 | 28.69 | 29.38 | 29.38 | qfq | 1,844,771 | 54,341,886 | 1.87% |
| 2025-07-07 | 28.85 | 29.06 | 28.42 | 28.84 | 28.84 | qfq | 970,408 | 27,982,924 | 0.98% |
| 2025-07-04 | 28.72 | 29.60 | 28.55 | 28.56 | 28.56 | qfq | 1,381,489 | 40,019,253 | -1.42% |
| 2025-07-03 | 28.35 | 29.19 | 28.22 | 28.97 | 28.97 | qfq | 1,479,581 | 42,607,561 | 1.65% |
| 2025-07-02 | 28.63 | 29.97 | 28.15 | 28.50 | 28.50 | qfq | 1,717,674 | 49,457,912 | 0.07% |
| 2025-07-01 | 28.41 | 28.68 | 27.91 | 28.48 | 28.48 | qfq | 1,066,100 | 30,270,968 | 0.25% |
| 2025-06-30 | 27.65 | 28.48 | 27.64 | 28.41 | 28.41 | qfq | 1,095,134 | 30,740,611 | 2.64% |
| 2025-06-27 | 27.55 | 28.75 | 27.55 | 27.68 | 27.68 | qfq | 1,412,800 | 39,577,322 | 0.36% |
| 2025-06-26 | 27.20 | 27.96 | 27.00 | 27.58 | 27.58 | qfq | 1,532,900 | 42,076,910 | 1.62% |
| 2025-06-25 | 26.85 | 27.80 | 26.16 | 27.14 | 27.14 | qfq | 1,776,419 | 47,948,700 | 1.72% |
| 2025-06-24 | 25.63 | 26.80 | 25.63 | 26.68 | 26.68 | qfq | 1,029,962 | 27,050,032 | 4.10% |
| 2025-06-23 | 25.12 | 25.66 | 24.77 | 25.63 | 25.63 | qfq | 572,500 | 14,574,521 | 1.22% |
| 2025-06-20 | 25.43 | 25.91 | 24.92 | 25.32 | 25.32 | qfq | 594,200 | 15,159,736 | 0.08% |
| 2025-06-19 | 25.71 | 25.97 | 25.10 | 25.30 | 25.30 | qfq | 602,910 | 15,298,621 | -1.13% |
| 2025-06-18 | 25.53 | 25.71 | 25.25 | 25.59 | 25.59 | qfq | 540,300 | 13,752,624 | -0.27% |
| 2025-06-17 | 25.91 | 26.38 | 25.50 | 25.66 | 25.66 | qfq | 707,800 | 18,270,308 | -1.00% |
| 2025-06-16 | 25.65 | 26.14 | 25.53 | 25.92 | 25.92 | qfq | 726,940 | 18,865,368 | 1.05% |
| 2025-06-13 | 26.10 | 26.27 | 25.52 | 25.65 | 25.65 | qfq | 790,300 | 20,406,992 | -2.25% |
| 2025-06-12 | 26.20 | 26.40 | 25.90 | 26.24 | 26.24 | qfq | 1,089,340 | 28,469,585 | 0.08% |
| 2025-06-11 | 26.61 | 26.73 | 26.15 | 26.22 | 26.22 | qfq | 842,200 | 22,284,685 | -1.28% |
| 2025-06-10 | 26.60 | 26.76 | 26.02 | 26.56 | 26.56 | qfq | 963,773 | 25,495,061 | -0.15% |
| 2025-06-09 | 26.60 | 26.80 | 26.28 | 26.60 | 26.60 | qfq | 1,134,353 | 30,068,927 | -0.04% |
| 2025-06-06 | 26.95 | 27.18 | 26.52 | 26.61 | 26.61 | qfq | 1,429,861 | 38,200,144 | -2.10% |
| 2025-06-05 | 26.00 | 27.40 | 25.99 | 27.18 | 27.18 | qfq | 3,088,132 | 83,260,653 | 4.90% |
| 2025-06-04 | 26.48 | 26.57 | 25.61 | 25.91 | 25.91 | qfq | 1,568,859 | 40,740,877 | -1.45% |
| 2025-06-03 | 25.00 | 26.70 | 24.90 | 26.29 | 26.29 | qfq | 2,149,313 | 56,284,064 | 4.49% |
| 2025-05-30 | 25.50 | 25.70 | 24.96 | 25.16 | 25.16 | qfq | 464,261 | 11,678,978 | -1.33% |
| 2025-05-29 | 24.90 | 25.63 | 24.80 | 25.50 | 25.50 | qfq | 709,661 | 18,007,252 | 2.45% |
| 2025-05-28 | 25.35 | 25.40 | 24.80 | 24.89 | 24.89 | qfq | 502,400 | 12,547,481 | -1.81% |
| 2025-05-27 | 25.50 | 25.50 | 24.91 | 25.35 | 25.35 | qfq | 604,000 | 15,234,426 | 0.20% |
| 2025-05-26 | 25.00 | 25.43 | 24.79 | 25.30 | 25.30 | qfq | 557,217 | 14,040,188 | 2.10% |
| 2025-05-23 | 24.90 | 25.35 | 24.63 | 24.78 | 24.78 | qfq | 741,817 | 18,549,968 | -0.44% |
| 2025-05-22 | 25.33 | 25.69 | 24.77 | 24.89 | 24.89 | qfq | 723,290 | 18,203,570 | -2.20% |
| 2025-05-21 | 25.38 | 25.57 | 25.11 | 25.45 | 25.45 | qfq | 809,200 | 20,516,803 | 0.12% |
| 2025-05-20 | 25.56 | 25.56 | 25.02 | 25.42 | 25.42 | qfq | 337,661 | 8,538,894 | 0.28% |
| 2025-05-19 | 25.04 | 25.72 | 24.92 | 25.35 | 25.25 | qfq | 600,533 | 15,233,402 | 0.80% |
| 2025-05-16 | 25.02 | 25.35 | 24.81 | 25.15 | 25.05 | qfq | 733,600 | 18,453,143 | 1.41% |
| 2025-05-15 | 24.79 | 25.24 | 24.56 | 24.80 | 24.70 | qfq | 643,400 | 16,048,322 | 0.28% |
| 2025-05-14 | 25.07 | 25.13 | 24.61 | 24.73 | 24.63 | qfq | 532,971 | 13,213,172 | -0.44% |
| 2025-05-13 | 25.38 | 25.38 | 24.82 | 24.84 | 24.74 | qfq | 535,966 | 13,420,829 | -0.40% |
| 2025-05-12 | 24.71 | 25.23 | 24.69 | 24.94 | 24.84 | qfq | 787,522 | 19,697,890 | 1.05% |
| 2025-05-09 | 25.65 | 25.77 | 24.52 | 24.68 | 24.58 | qfq | 1,180,261 | 29,438,336 | -1.04% |
| 2025-05-08 | 24.44 | 24.95 | 24.35 | 24.94 | 24.84 | qfq | 496,933 | 12,307,987 | 1.09% |
| 2025-05-07 | 24.59 | 24.80 | 24.30 | 24.67 | 24.57 | qfq | 746,766 | 18,388,263 | 1.44% |
| 2025-05-06 | 23.66 | 24.35 | 23.66 | 24.32 | 24.23 | qfq | 691,081 | 16,719,949 | 2.79% |
| 2025-04-30 | 23.56 | 23.80 | 23.35 | 23.66 | 23.57 | qfq | 411,398 | 9,725,052 | 1.59% |
| 2025-04-29 | 22.97 | 23.58 | 22.61 | 23.29 | 23.20 | qfq | 592,568 | 13,847,169 | 2.64% |
| 2025-04-28 | 22.87 | 22.96 | 22.20 | 22.69 | 22.60 | qfq | 410,200 | 9,276,892 | -1.05% |
| 2025-04-25 | 23.29 | 23.29 | 22.74 | 22.93 | 22.84 | qfq | 296,500 | 6,803,016 | -0.35% |
| 2025-04-24 | 23.35 | 23.43 | 22.70 | 23.01 | 22.92 | qfq | 553,869 | 12,787,005 | -0.86% |
| 2025-04-23 | 23.10 | 23.28 | 22.84 | 23.21 | 23.12 | qfq | 413,100 | 9,543,100 | 1.66% |
| 2025-04-22 | 22.79 | 23.06 | 22.55 | 22.83 | 22.74 | qfq | 335,800 | 7,651,488 | -0.04% |
| 2025-04-21 | 22.28 | 22.88 | 22.01 | 22.84 | 22.75 | qfq | 590,408 | 13,336,644 | 2.65% |
| 2025-04-18 | 22.34 | 22.58 | 21.73 | 22.25 | 22.16 | qfq | 489,153 | 10,806,147 | 0.23% |
| 2025-04-17 | 21.84 | 22.56 | 21.70 | 22.20 | 22.11 | qfq | 534,500 | 11,930,281 | 0.91% |
| 2025-04-16 | 22.57 | 22.78 | 21.75 | 22.00 | 21.92 | qfq | 554,900 | 12,255,874 | -3.00% |
| 2025-04-15 | 22.73 | 22.84 | 22.45 | 22.68 | 22.59 | qfq | 283,800 | 6,423,437 | 1.02% |
| 2025-04-14 | 23.13 | 23.13 | 22.35 | 22.45 | 22.36 | qfq | 324,461 | 7,322,504 | 1.58% |
| 2025-04-11 | 21.87 | 22.39 | 21.87 | 22.10 | 22.01 | qfq | 394,678 | 8,735,205 | 0.36% |
| 2025-04-10 | 21.63 | 22.43 | 21.33 | 22.02 | 21.94 | qfq | 768,717 | 17,021,308 | 3.53% |
| 2025-04-09 | 19.99 | 21.46 | 19.03 | 21.27 | 21.19 | qfq | 1,025,000 | 20,819,908 | 4.06% |
| 2025-04-08 | 19.99 | 21.21 | 19.89 | 20.44 | 20.36 | qfq | 824,700 | 16,896,009 | 2.20% |
| 2025-04-07 | 22.90 | 23.42 | 19.60 | 20.00 | 19.92 | qfq | 1,795,609 | 38,936,998 | -14.93% |
| 2025-04-03 | 23.75 | 23.91 | 23.16 | 23.51 | 23.42 | qfq | 599,400 | 14,071,009 | -1.30% |
| 2025-04-02 | 23.60 | 24.07 | 23.35 | 23.82 | 23.73 | qfq | 629,100 | 14,982,902 | 1.28% |
| 2025-04-01 | 23.67 | 23.92 | 23.21 | 23.52 | 23.43 | qfq | 769,613 | 18,186,582 | 1.82% |
| 2025-03-31 | 22.90 | 23.18 | 22.50 | 23.10 | 23.01 | qfq | 557,684 | 12,745,026 | 0.13% |
| 2025-03-28 | 23.45 | 23.78 | 23.01 | 23.07 | 22.98 | qfq | 511,222 | 11,899,596 | -2.37% |
| 2025-03-27 | 23.99 | 23.99 | 23.20 | 23.63 | 23.54 | qfq | 582,600 | 13,737,985 | -1.62% |
| 2025-03-26 | 23.48 | 24.15 | 22.92 | 24.02 | 23.93 | qfq | 733,900 | 17,543,545 | 3.31% |
| 2025-03-25 | 23.67 | 23.70 | 22.89 | 23.25 | 23.16 | qfq | 925,200 | 21,570,568 | -1.65% |
| 2025-03-24 | 24.73 | 24.78 | 23.10 | 23.64 | 23.55 | qfq | 1,193,840 | 28,590,136 | -4.37% |
| 2025-03-21 | 26.66 | 26.77 | 24.59 | 24.72 | 24.62 | qfq | 1,390,422 | 35,310,138 | -2.68% |
| 2025-03-20 | 25.42 | 25.61 | 25.10 | 25.40 | 25.30 | qfq | 538,500 | 13,655,638 | 0.08% |
| 2025-03-19 | 25.70 | 25.70 | 25.20 | 25.38 | 25.28 | qfq | 418,800 | 10,622,567 | -0.86% |
| 2025-03-18 | 25.30 | 25.70 | 25.22 | 25.60 | 25.50 | qfq | 711,600 | 18,117,013 | 1.31% |
| 2025-03-17 | 25.22 | 25.30 | 24.91 | 25.27 | 25.17 | qfq | 573,100 | 14,413,756 | 0.44% |
| 2025-03-14 | 24.82 | 25.22 | 24.55 | 25.16 | 25.06 | qfq | 867,100 | 21,631,259 | 1.04% |
| 2025-03-13 | 25.29 | 25.44 | 24.44 | 24.90 | 24.80 | qfq | 886,100 | 22,061,318 | -0.32% |
| 2025-03-12 | 25.22 | 25.32 | 24.85 | 24.98 | 24.88 | qfq | 443,700 | 11,099,278 | -0.04% |
| 2025-03-11 | 25.00 | 25.12 | 24.67 | 24.99 | 24.89 | qfq | 492,900 | 12,266,879 | -0.64% |
| 2025-03-10 | 24.91 | 25.32 | 24.46 | 25.15 | 25.05 | qfq | 543,800 | 13,636,702 | 0.84% |
| 2025-03-07 | 24.98 | 25.05 | 24.73 | 24.94 | 24.84 | qfq | 458,400 | 11,405,800 | -0.16% |
| 2025-03-06 | 24.93 | 25.20 | 24.78 | 24.98 | 24.88 | qfq | 737,789 | 18,463,168 | 0.44% |
| 2025-03-05 | 24.91 | 25.12 | 24.51 | 24.87 | 24.77 | qfq | 665,900 | 16,492,351 | -0.12% |
| 2025-03-04 | 23.88 | 25.01 | 23.75 | 24.90 | 24.80 | qfq | 1,075,589 | 26,483,633 | 2.94% |
| 2025-03-03 | 23.70 | 24.55 | 23.70 | 24.19 | 24.10 | qfq | 755,200 | 18,332,528 | 1.81% |
| 2025-02-28 | 24.60 | 24.62 | 23.62 | 23.76 | 23.67 | qfq | 721,304 | 17,384,082 | -3.49% |
| 2025-02-27 | 24.77 | 25.05 | 24.10 | 24.62 | 24.53 | qfq | 914,600 | 22,390,683 | -0.61% |
| 2025-02-26 | 24.88 | 25.20 | 24.55 | 24.77 | 24.67 | qfq | 973,372 | 24,190,972 | -0.28% |
| 2025-02-25 | 24.93 | 25.33 | 24.73 | 24.84 | 24.74 | qfq | 788,800 | 19,732,758 | -0.64% |
| 2025-02-24 | 25.43 | 25.60 | 24.81 | 25.00 | 24.90 | qfq | 1,266,289 | 31,692,943 | -2.46% |
| 2025-02-21 | 25.09 | 25.96 | 24.69 | 25.63 | 25.53 | qfq | 2,011,309 | 51,167,816 | 1.22% |
| 2025-02-20 | 24.25 | 26.07 | 24.25 | 25.32 | 25.22 | qfq | 2,304,293 | 58,289,868 | 4.11% |
| 2025-02-19 | 24.18 | 24.52 | 24.09 | 24.32 | 24.23 | qfq | 1,071,260 | 26,073,560 | 0.50% |
| 2025-02-18 | 24.17 | 25.29 | 24.00 | 24.20 | 24.11 | qfq | 1,670,600 | 41,149,435 | -2.02% |
| 2025-02-17 | 23.63 | 26.25 | 23.40 | 24.70 | 24.60 | qfq | 2,503,367 | 62,490,926 | 5.60% |
| 2025-02-14 | 23.12 | 23.50 | 23.12 | 23.39 | 23.30 | qfq | 376,303 | 8,791,475 | 0.86% |
| 2025-02-13 | 23.71 | 23.86 | 23.13 | 23.19 | 23.10 | qfq | 487,410 | 11,401,850 | -2.19% |
| 2025-02-12 | 23.60 | 23.89 | 23.28 | 23.71 | 23.62 | qfq | 431,222 | 10,194,898 | 0.08% |
| 2025-02-11 | 23.72 | 23.96 | 23.33 | 23.69 | 23.60 | qfq | 463,411 | 10,913,389 | 0.00% |
| 2025-02-10 | 23.31 | 23.74 | 23.11 | 23.69 | 23.60 | qfq | 551,400 | 12,904,632 | 1.63% |
| 2025-02-07 | 23.93 | 23.93 | 23.14 | 23.31 | 23.22 | qfq | 648,000 | 15,165,346 | 0.09% |
| 2025-02-06 | 22.69 | 23.29 | 22.53 | 23.29 | 23.20 | qfq | 632,700 | 14,560,370 | 2.06% |
| 2025-02-05 | 22.60 | 22.97 | 22.33 | 22.82 | 22.73 | qfq | 564,314 | 12,806,490 | 2.33% |
| 2025-01-27 | 22.60 | 22.88 | 22.20 | 22.30 | 22.21 | qfq | 444,900 | 10,014,757 | -0.89% |
| 2025-01-24 | 22.18 | 22.60 | 21.93 | 22.50 | 22.41 | qfq | 532,000 | 11,831,822 | 1.44% |
| 2025-01-23 | 22.49 | 22.74 | 22.09 | 22.18 | 22.09 | qfq | 705,900 | 15,890,127 | 0.54% |
| 2025-01-22 | 22.24 | 22.30 | 21.78 | 22.06 | 21.97 | qfq | 444,100 | 9,754,634 | -0.81% |
| 2025-01-21 | 22.80 | 22.96 | 21.80 | 22.24 | 22.15 | qfq | 667,000 | 14,824,388 | -2.46% |
| 2025-01-20 | 22.28 | 22.85 | 22.12 | 22.80 | 22.71 | qfq | 506,400 | 11,472,179 | 2.43% |
| 2025-01-17 | 22.28 | 22.43 | 21.99 | 22.26 | 22.17 | qfq | 347,900 | 7,727,985 | 0.32% |
| 2025-01-16 | 22.51 | 22.90 | 21.96 | 22.19 | 22.10 | qfq | 496,300 | 11,087,121 | -0.76% |
| 2025-01-15 | 22.80 | 22.80 | 22.33 | 22.36 | 22.27 | qfq | 635,200 | 14,330,540 | -1.89% |
| 2025-01-14 | 22.63 | 22.80 | 21.42 | 22.79 | 22.70 | qfq | 1,222,800 | 27,156,290 | 5.22% |
| 2025-01-13 | 20.89 | 21.66 | 20.36 | 21.66 | 21.58 | qfq | 552,300 | 11,536,577 | 4.08% |
| 2025-01-10 | 21.61 | 21.85 | 20.79 | 20.81 | 20.73 | qfq | 630,900 | 13,452,912 | -3.70% |
| 2025-01-09 | 21.30 | 21.80 | 21.22 | 21.61 | 21.53 | qfq | 563,687 | 12,164,887 | 0.98% |
| 2025-01-08 | 21.88 | 21.88 | 20.76 | 21.40 | 21.32 | qfq | 730,000 | 15,598,316 | -1.70% |
| 2025-01-07 | 21.29 | 21.85 | 20.93 | 21.77 | 21.69 | qfq | 667,900 | 14,285,048 | 2.74% |
| 2025-01-06 | 21.29 | 21.94 | 20.50 | 21.19 | 21.11 | qfq | 821,000 | 17,401,329 | -1.44% |
| 2025-01-03 | 23.11 | 23.45 | 21.50 | 21.50 | 21.42 | qfq | 1,364,000 | 30,174,857 | -7.17% |
| 2025-01-02 | 24.10 | 24.68 | 22.82 | 23.16 | 23.07 | qfq | 1,551,511 | 36,856,052 | -3.50% |
| 2024-12-31 | 23.77 | 24.23 | 23.60 | 24.00 | 23.91 | qfq | 1,286,310 | 30,779,144 | 0.97% |
| 2024-12-30 | 25.00 | 25.00 | 23.68 | 23.77 | 23.68 | qfq | 2,136,432 | 51,401,042 | -6.05% |
| 2024-12-27 | 26.81 | 27.13 | 24.50 | 25.30 | 25.20 | qfq | 2,072,344 | 54,505,191 | -5.95% |
| 2024-12-26 | 26.62 | 27.20 | 26.40 | 26.90 | 26.80 | qfq | 1,869,145 | 50,119,649 | 0.60% |
| 2024-12-25 | 27.72 | 27.72 | 26.30 | 26.74 | 26.64 | qfq | 2,079,500 | 56,308,291 | -4.09% |
| 2024-12-24 | 26.54 | 28.44 | 26.01 | 27.88 | 27.77 | qfq | 3,071,939 | 84,305,626 | 3.49% |
| 2024-12-23 | 27.29 | 28.87 | 25.81 | 26.94 | 26.84 | qfq | 3,138,979 | 85,586,451 | -2.29% |
| 2024-12-20 | 25.79 | 27.98 | 25.61 | 27.57 | 27.46 | qfq | 3,575,672 | 95,544,581 | 6.24% |
| 2024-12-19 | 26.50 | 27.23 | 25.68 | 25.95 | 25.85 | qfq | 3,255,971 | 85,511,619 | -6.45% |
| 2024-12-18 | 26.38 | 27.98 | 25.65 | 27.74 | 27.63 | qfq | 4,680,831 | 125,349,755 | -1.00% |
| 2024-12-17 | 26.50 | 31.32 | 26.35 | 28.02 | 27.91 | qfq | 5,818,021 | 169,509,518 | 7.32% |
| 2024-12-16 | 25.68 | 26.11 | 25.57 | 26.11 | 26.01 | qfq | 599,800 | 15,515,340 | 1.75% |
| 2024-12-13 | 26.16 | 26.22 | 25.60 | 25.66 | 25.56 | qfq | 572,494 | 14,781,373 | -1.95% |
| 2024-12-12 | 26.02 | 26.46 | 25.73 | 26.17 | 26.07 | qfq | 765,428 | 19,991,049 | 1.32% |
| 2024-12-11 | 25.84 | 26.15 | 25.57 | 25.83 | 25.73 | qfq | 531,500 | 13,674,758 | 0.04% |
| 2024-12-10 | 26.49 | 26.73 | 25.80 | 25.82 | 25.72 | qfq | 846,300 | 22,141,939 | 0.23% |
| 2024-12-09 | 25.27 | 25.92 | 25.27 | 25.76 | 25.66 | qfq | 889,300 | 22,824,646 | 2.10% |
| 2024-12-06 | 25.28 | 25.39 | 24.90 | 25.23 | 25.13 | qfq | 622,200 | 15,693,206 | -0.04% |
| 2024-12-05 | 24.51 | 25.27 | 24.50 | 25.24 | 25.14 | qfq | 561,289 | 14,073,290 | 2.19% |
| 2024-12-04 | 25.36 | 25.36 | 24.50 | 24.70 | 24.60 | qfq | 573,200 | 14,304,951 | -2.37% |
| 2024-12-03 | 25.47 | 25.47 | 25.07 | 25.30 | 25.20 | qfq | 582,310 | 14,703,321 | 0.52% |
| 2024-12-02 | 24.72 | 25.25 | 24.72 | 25.17 | 25.07 | qfq | 811,400 | 20,323,521 | 1.82% |
| 2024-11-29 | 24.27 | 25.00 | 24.27 | 24.72 | 24.62 | qfq | 518,000 | 12,772,430 | 0.69% |
| 2024-11-28 | 24.25 | 24.99 | 23.94 | 24.55 | 24.46 | qfq | 693,500 | 17,077,050 | 1.28% |
| 2024-11-27 | 24.58 | 24.58 | 23.12 | 24.24 | 24.15 | qfq | 771,474 | 18,244,792 | 0.58% |
| 2024-11-26 | 24.49 | 24.75 | 23.98 | 24.10 | 24.01 | qfq | 369,800 | 8,976,780 | -1.95% |
| 2024-11-25 | 24.01 | 24.60 | 23.86 | 24.58 | 24.49 | qfq | 578,300 | 14,049,549 | 3.41% |
| 2024-11-22 | 24.70 | 24.88 | 23.74 | 23.77 | 23.68 | qfq | 785,200 | 19,125,116 | -4.27% |
| 2024-11-21 | 25.27 | 25.27 | 24.45 | 24.83 | 24.73 | qfq | 634,620 | 15,764,023 | 0.93% |
| 2024-11-20 | 24.23 | 24.95 | 24.23 | 24.60 | 24.51 | qfq | 480,015 | 11,823,849 | 0.82% |
| 2024-11-19 | 23.62 | 24.40 | 23.62 | 24.40 | 24.31 | qfq | 491,356 | 11,790,047 | 2.87% |
| 2024-11-18 | 24.29 | 25.03 | 23.58 | 23.72 | 23.63 | qfq | 633,769 | 15,243,041 | -2.35% |
| 2024-11-15 | 24.62 | 25.16 | 24.25 | 24.29 | 24.20 | qfq | 575,300 | 14,239,814 | -2.14% |
| 2024-11-14 | 25.74 | 26.07 | 24.80 | 24.82 | 24.72 | qfq | 828,500 | 20,895,662 | -3.57% |
| 2024-11-13 | 25.60 | 25.90 | 25.00 | 25.74 | 25.64 | qfq | 947,750 | 24,214,198 | 0.59% |
| 2024-11-12 | 25.89 | 26.51 | 25.40 | 25.59 | 25.49 | qfq | 1,367,266 | 35,312,776 | 0.31% |
| 2024-11-11 | 24.75 | 25.56 | 24.73 | 25.51 | 25.41 | qfq | 1,120,442 | 28,345,317 | 2.12% |
| 2024-11-08 | 25.31 | 25.48 | 24.92 | 24.98 | 24.88 | qfq | 1,055,724 | 26,564,656 | -0.32% |
| 2024-11-07 | 25.00 | 25.14 | 24.65 | 25.06 | 24.96 | qfq | 1,051,692 | 26,241,271 | 1.13% |
| 2024-11-06 | 24.71 | 25.06 | 24.40 | 24.78 | 24.68 | qfq | 989,400 | 24,495,539 | 0.32% |
| 2024-11-05 | 24.31 | 24.87 | 24.01 | 24.70 | 24.60 | qfq | 963,408 | 23,695,153 | 1.60% |
| 2024-11-04 | 23.79 | 24.39 | 23.12 | 24.31 | 24.22 | qfq | 597,400 | 14,401,240 | 2.19% |
| 2024-11-01 | 24.61 | 25.06 | 23.75 | 23.79 | 23.70 | qfq | 1,085,800 | 26,127,255 | -3.61% |
| 2024-10-31 | 23.83 | 24.85 | 23.58 | 24.68 | 24.58 | qfq | 1,283,208 | 31,365,892 | 3.57% |
| 2024-10-30 | 23.58 | 24.43 | 23.50 | 23.83 | 23.74 | qfq | 1,118,500 | 26,668,322 | -1.33% |
| 2024-10-29 | 25.27 | 25.42 | 24.01 | 24.15 | 24.06 | qfq | 1,579,700 | 38,558,469 | -4.17% |
| 2024-10-28 | 24.26 | 25.84 | 24.00 | 25.20 | 25.10 | qfq | 2,361,626 | 58,858,758 | 3.75% |
| 2024-10-25 | 24.04 | 24.33 | 23.71 | 24.29 | 24.20 | qfq | 1,982,955 | 47,645,853 | 0.45% |
| 2024-10-24 | 24.36 | 24.37 | 23.97 | 24.18 | 24.09 | qfq | 499,903 | 12,064,275 | -0.49% |
| 2024-10-23 | 24.38 | 24.68 | 24.15 | 24.30 | 24.21 | qfq | 844,349 | 20,604,521 | -0.33% |
| 2024-10-22 | 24.51 | 24.77 | 24.12 | 24.38 | 24.29 | qfq | 884,011 | 21,615,732 | -0.16% |
| 2024-10-21 | 23.70 | 24.97 | 23.61 | 24.42 | 24.33 | qfq | 1,423,100 | 34,732,754 | 3.17% |
| 2024-10-18 | 22.83 | 24.24 | 22.81 | 23.67 | 23.58 | qfq | 1,093,071 | 25,756,565 | 3.32% |
| 2024-10-17 | 23.29 | 23.81 | 22.80 | 22.91 | 22.82 | qfq | 724,261 | 16,862,505 | -1.72% |
| 2024-10-16 | 23.05 | 23.73 | 22.80 | 23.31 | 23.22 | qfq | 498,304 | 11,621,704 | -0.34% |
| 2024-10-15 | 23.87 | 24.16 | 23.30 | 23.39 | 23.30 | qfq | 906,770 | 21,534,582 | -2.22% |
| 2024-10-14 | 23.01 | 24.85 | 22.47 | 23.92 | 23.83 | qfq | 1,320,361 | 31,100,798 | 4.55% |
| 2024-10-11 | 24.98 | 24.98 | 22.66 | 22.88 | 22.79 | qfq | 1,745,837 | 41,077,880 | -9.10% |
| 2024-10-10 | 26.50 | 27.50 | 24.64 | 25.17 | 25.07 | qfq | 3,109,540 | 79,624,012 | -4.95% |
| 2024-10-09 | 25.51 | 30.99 | 24.48 | 26.48 | 26.38 | qfq | 4,557,045 | 124,212,523 | 1.92% |
| 2024-10-08 | 28.00 | 28.00 | 24.11 | 25.98 | 25.88 | qfq | 2,321,773 | 60,286,170 | 8.79% |
| 2024-09-30 | 22.19 | 24.12 | 21.58 | 23.88 | 23.79 | qfq | 1,933,682 | 44,034,516 | 13.07% |
| 2024-09-27 | 20.49 | 21.65 | 20.35 | 21.12 | 21.04 | qfq | 1,211,300 | 25,401,850 | 4.97% |
| 2024-09-26 | 19.28 | 20.20 | 19.28 | 20.12 | 20.04 | qfq | 715,300 | 14,275,748 | 3.60% |
| 2024-09-25 | 19.42 | 19.78 | 19.26 | 19.42 | 19.35 | qfq | 702,586 | 13,786,940 | 1.15% |
| 2024-09-24 | 18.66 | 19.32 | 18.66 | 19.20 | 19.13 | qfq | 521,300 | 9,918,792 | 3.39% |
| 2024-09-23 | 18.62 | 18.79 | 18.41 | 18.57 | 18.50 | qfq | 208,200 | 3,882,958 | 0.38% |
| 2024-09-20 | 18.82 | 18.90 | 18.28 | 18.50 | 18.43 | qfq | 245,000 | 4,527,256 | -1.12% |
| 2024-09-19 | 18.48 | 18.89 | 18.25 | 18.71 | 18.64 | qfq | 347,336 | 6,479,211 | 2.35% |
| 2024-09-18 | 18.52 | 18.64 | 18.06 | 18.28 | 18.21 | qfq | 366,400 | 6,705,967 | -1.24% |
| 2024-09-13 | 19.00 | 19.02 | 18.50 | 18.51 | 18.44 | qfq | 385,200 | 7,201,172 | -2.12% |
| 2024-09-12 | 19.22 | 19.33 | 18.91 | 18.91 | 18.84 | qfq | 294,100 | 5,622,560 | -1.05% |
| 2024-09-11 | 19.30 | 19.43 | 19.06 | 19.11 | 19.04 | qfq | 276,900 | 5,323,078 | -1.24% |
| 2024-09-10 | 19.30 | 19.41 | 19.10 | 19.35 | 19.28 | qfq | 403,000 | 7,760,635 | 0.36% |
| 2024-09-09 | 19.30 | 19.54 | 19.08 | 19.28 | 19.21 | qfq | 362,000 | 6,976,779 | -0.21% |
| 2024-09-06 | 20.02 | 20.02 | 19.25 | 19.32 | 19.25 | qfq | 540,300 | 10,555,704 | -3.64% |
| 2024-09-05 | 20.12 | 20.25 | 19.87 | 20.05 | 19.97 | qfq | 393,200 | 7,863,907 | 0.10% |
| 2024-09-04 | 20.59 | 20.59 | 19.93 | 20.03 | 19.95 | qfq | 543,800 | 10,981,844 | -2.72% |
| 2024-09-03 | 20.68 | 20.94 | 20.40 | 20.59 | 20.51 | qfq | 284,800 | 5,890,223 | -0.39% |
| 2024-09-02 | 21.30 | 21.30 | 20.61 | 20.67 | 20.59 | qfq | 527,800 | 11,054,918 | -2.96% |
| 2024-08-30 | 20.89 | 21.75 | 20.55 | 21.30 | 21.22 | qfq | 796,600 | 16,907,013 | 2.45% |
| 2024-08-29 | 20.50 | 20.89 | 20.30 | 20.79 | 20.71 | qfq | 359,700 | 7,453,117 | 1.41% |
| 2024-08-28 | 20.46 | 20.72 | 20.13 | 20.50 | 20.42 | qfq | 333,361 | 6,831,970 | 0.54% |
| 2024-08-27 | 20.67 | 20.67 | 20.00 | 20.39 | 20.31 | qfq | 477,100 | 9,681,880 | -1.35% |
| 2024-08-26 | 20.20 | 20.84 | 20.11 | 20.67 | 20.59 | qfq | 478,883 | 9,868,710 | 2.38% |
| 2024-08-23 | 20.54 | 20.66 | 20.08 | 20.19 | 20.11 | qfq | 355,800 | 7,226,284 | -1.94% |
| 2024-08-22 | 20.98 | 21.17 | 20.58 | 20.59 | 20.51 | qfq | 436,200 | 9,082,482 | -1.95% |
| 2024-08-21 | 21.22 | 21.22 | 20.20 | 21.00 | 20.92 | qfq | 405,700 | 8,479,974 | 1.40% |
| 2024-08-20 | 21.02 | 21.29 | 20.50 | 20.71 | 20.63 | qfq | 542,700 | 11,292,816 | -2.31% |
| 2024-08-19 | 21.56 | 21.64 | 21.11 | 21.20 | 21.12 | qfq | 447,300 | 9,552,064 | -1.72% |
| 2024-08-16 | 21.54 | 22.02 | 21.40 | 21.57 | 21.49 | qfq | 496,600 | 10,756,930 | 0.23% |
| 2024-08-15 | 21.41 | 21.68 | 21.02 | 21.52 | 21.44 | qfq | 479,100 | 10,254,655 | 0.65% |
| 2024-08-14 | 21.57 | 21.84 | 21.35 | 21.38 | 21.30 | qfq | 389,983 | 8,395,159 | -0.88% |
| 2024-08-13 | 21.69 | 21.94 | 21.38 | 21.57 | 21.49 | qfq | 660,493 | 14,285,300 | -0.78% |
| 2024-08-12 | 21.90 | 22.20 | 21.67 | 21.74 | 21.66 | qfq | 372,300 | 8,149,481 | -0.73% |
| 2024-08-09 | 22.01 | 22.29 | 21.83 | 21.90 | 21.82 | qfq | 334,900 | 7,378,841 | -0.18% |
| 2024-08-08 | 22.52 | 22.52 | 21.71 | 21.94 | 21.86 | qfq | 789,900 | 17,352,067 | -3.35% |
| 2024-08-07 | 22.34 | 22.96 | 22.03 | 22.70 | 22.61 | qfq | 588,923 | 13,366,651 | 0.80% |
| 2024-08-06 | 22.42 | 22.85 | 22.21 | 22.52 | 22.43 | qfq | 596,400 | 13,406,887 | 0.99% |
| 2024-08-05 | 22.79 | 23.41 | 22.10 | 22.30 | 22.21 | qfq | 924,800 | 20,997,957 | -3.17% |
| 2024-08-02 | 23.90 | 24.08 | 23.00 | 23.03 | 22.94 | qfq | 1,144,100 | 26,874,934 | -4.36% |
| 2024-08-01 | 23.96 | 24.43 | 23.82 | 24.08 | 23.99 | qfq | 996,500 | 24,041,323 | 0.00% |
| 2024-07-31 | 23.58 | 24.14 | 23.40 | 24.08 | 23.99 | qfq | 1,247,201 | 29,814,971 | 1.30% |
| 2024-07-30 | 23.45 | 24.20 | 23.23 | 23.77 | 23.68 | qfq | 1,200,400 | 28,575,309 | 0.72% |
| 2024-07-29 | 23.82 | 24.43 | 23.36 | 23.60 | 23.51 | qfq | 1,077,901 | 25,455,549 | -1.71% |
| 2024-07-26 | 23.44 | 24.68 | 23.12 | 24.01 | 23.92 | qfq | 1,723,601 | 41,054,806 | 1.05% |
| 2024-07-25 | 23.49 | 23.86 | 23.05 | 23.76 | 23.67 | qfq | 1,657,300 | 39,114,017 | 1.80% |
| 2024-07-24 | 22.00 | 23.38 | 21.80 | 23.34 | 23.25 | qfq | 1,540,840 | 35,362,126 | 5.71% |
| 2024-07-23 | 23.01 | 23.04 | 21.98 | 22.08 | 21.99 | qfq | 531,400 | 11,951,369 | -3.75% |
| 2024-07-22 | 22.61 | 22.96 | 22.26 | 22.94 | 22.85 | qfq | 568,800 | 12,955,196 | 1.50% |
| 2024-07-19 | 21.99 | 22.79 | 21.76 | 22.60 | 22.51 | qfq | 637,000 | 14,306,753 | 3.15% |
| 2024-07-18 | 21.87 | 22.18 | 21.28 | 21.91 | 21.83 | qfq | 769,600 | 16,681,593 | -2.41% |
| 2024-07-17 | 22.90 | 23.34 | 22.45 | 22.45 | 22.36 | qfq | 784,900 | 17,836,527 | -3.77% |
| 2024-07-16 | 22.91 | 23.35 | 22.65 | 23.33 | 23.24 | qfq | 723,954 | 16,656,444 | 2.32% |
| 2024-07-15 | 23.59 | 23.59 | 22.64 | 22.80 | 22.71 | qfq | 1,090,056 | 25,054,401 | -4.64% |
| 2024-07-12 | 24.16 | 24.55 | 23.73 | 23.91 | 23.82 | qfq | 1,336,037 | 32,000,885 | -2.73% |
| 2024-07-11 | 24.19 | 24.60 | 23.51 | 24.58 | 24.49 | qfq | 2,216,354 | 53,575,416 | 2.72% |
| 2024-07-10 | 23.68 | 24.44 | 23.42 | 23.93 | 23.84 | qfq | 2,180,900 | 52,003,220 | -2.41% |
| 2024-07-09 | 22.87 | 25.80 | 22.46 | 24.52 | 24.43 | qfq | 3,149,523 | 76,610,295 | 8.83% |
| 2024-07-08 | 23.11 | 23.60 | 22.35 | 22.53 | 22.44 | qfq | 910,700 | 20,821,568 | -4.01% |
| 2024-07-05 | 22.50 | 23.50 | 22.16 | 23.47 | 23.38 | qfq | 1,324,400 | 30,419,918 | 2.67% |
| 2024-07-04 | 23.77 | 23.84 | 22.63 | 22.86 | 22.77 | qfq | 1,560,100 | 36,040,754 | -3.91% |
| 2024-07-03 | 22.50 | 23.85 | 22.00 | 23.79 | 23.70 | qfq | 2,314,484 | 53,655,236 | 5.97% |
| 2024-07-02 | 23.02 | 23.05 | 22.30 | 22.45 | 22.36 | qfq | 899,589 | 20,329,908 | -1.54% |
| 2024-07-01 | 21.91 | 22.95 | 21.90 | 22.80 | 22.71 | qfq | 1,109,800 | 24,982,641 | -0.26% |
| 2024-06-28 | 22.18 | 23.38 | 22.07 | 22.86 | 22.77 | qfq | 1,926,086 | 43,948,265 | -0.09% |
| 2024-06-27 | 21.45 | 25.60 | 21.22 | 22.88 | 22.79 | qfq | 2,671,655 | 62,531,801 | 6.47% |
| 2024-06-26 | 20.15 | 21.56 | 20.05 | 21.49 | 21.41 | qfq | 795,359 | 16,634,933 | 5.71% |
| 2024-06-25 | 20.00 | 20.73 | 19.72 | 20.33 | 20.25 | qfq | 641,800 | 13,078,454 | 1.09% |
| 2024-06-24 | 21.37 | 21.70 | 20.03 | 20.11 | 20.03 | qfq | 1,058,588 | 21,730,499 | -6.60% |
| 2024-06-21 | 21.96 | 22.28 | 21.53 | 21.53 | 21.45 | qfq | 1,171,421 | 25,584,547 | -3.88% |
| 2024-06-20 | 22.80 | 23.88 | 22.40 | 22.40 | 22.31 | qfq | 1,518,396 | 34,983,475 | -2.82% |
| 2024-06-19 | 22.50 | 24.26 | 22.08 | 23.05 | 22.96 | qfq | 2,332,219 | 54,324,309 | 0.61% |
| 2024-06-18 | 21.99 | 22.96 | 21.51 | 22.91 | 22.82 | qfq | 1,867,519 | 41,879,513 | 2.32% |
| 2024-06-17 | 21.00 | 24.80 | 21.00 | 22.39 | 22.30 | qfq | 2,038,632 | 46,842,248 | 8.32% |
| 2024-06-14 | 21.00 | 21.00 | 20.55 | 20.67 | 20.59 | qfq | 404,500 | 8,386,393 | -2.04% |
| 2024-06-13 | 20.78 | 21.23 | 20.74 | 21.10 | 21.02 | qfq | 521,500 | 10,962,468 | 1.15% |
| 2024-06-12 | 20.95 | 21.20 | 20.51 | 20.86 | 20.78 | qfq | 585,661 | 12,224,440 | 2.05% |
| 2024-06-11 | 20.37 | 20.44 | 19.30 | 20.44 | 20.36 | qfq | 408,300 | 8,201,862 | 0.64% |
| 2024-06-07 | 19.77 | 20.45 | 19.50 | 20.31 | 20.23 | qfq | 618,225 | 12,478,947 | 4.69% |
| 2024-06-06 | 20.30 | 20.68 | 19.18 | 19.40 | 19.33 | qfq | 779,062 | 15,305,101 | -4.43% |
| 2024-06-05 | 20.78 | 20.88 | 20.26 | 20.30 | 20.22 | qfq | 566,100 | 11,613,723 | -2.36% |
| 2024-06-04 | 21.41 | 21.80 | 20.40 | 20.79 | 20.71 | qfq | 949,273 | 19,751,421 | -4.63% |
| 2024-06-03 | 22.60 | 22.92 | 21.40 | 21.80 | 21.72 | qfq | 1,247,326 | 27,330,473 | -3.80% |
| 2024-05-31 | 22.47 | 22.78 | 22.06 | 22.66 | 22.57 | qfq | 826,199 | 18,573,468 | 2.26% |
| 2024-05-30 | 22.80 | 23.25 | 22.12 | 22.16 | 22.07 | qfq | 1,338,600 | 30,099,026 | -3.36% |
| 2024-05-29 | 22.50 | 23.50 | 22.50 | 22.93 | 22.84 | qfq | 1,227,661 | 28,209,233 | 0.13% |
| 2024-05-28 | 24.40 | 24.44 | 22.72 | 22.90 | 22.81 | qfq | 2,234,816 | 52,277,182 | -7.21% |
| 2024-05-27 | 23.00 | 25.20 | 22.52 | 24.68 | 24.58 | qfq | 3,100,584 | 73,981,033 | 5.56% |
| 2024-05-24 | 22.54 | 23.79 | 22.20 | 23.38 | 23.29 | qfq | 2,245,852 | 52,182,738 | 1.65% |
| 2024-05-23 | 21.90 | 23.31 | 21.81 | 23.00 | 22.91 | qfq | 1,824,840 | 41,495,661 | 3.98% |
| 2024-05-22 | 22.10 | 22.43 | 21.90 | 22.12 | 22.03 | qfq | 363,900 | 8,045,478 | 0.00% |
| 2024-05-21 | 22.50 | 22.55 | 21.90 | 22.12 | 21.94 | qfq | 451,200 | 10,016,048 | -1.29% |
| 2024-05-20 | 22.78 | 22.79 | 22.19 | 22.41 | 22.22 | qfq | 564,861 | 12,675,034 | -0.97% |
| 2024-05-17 | 22.11 | 22.63 | 21.63 | 22.63 | 22.44 | qfq | 643,991 | 14,409,540 | 2.35% |
| 2024-05-16 | 21.47 | 22.28 | 21.47 | 22.11 | 21.93 | qfq | 573,800 | 12,648,665 | 3.03% |
| 2024-05-15 | 21.51 | 21.74 | 21.05 | 21.46 | 21.28 | qfq | 402,364 | 8,640,466 | -0.23% |
| 2024-05-14 | 21.27 | 21.85 | 21.27 | 21.51 | 21.33 | qfq | 446,796 | 9,636,885 | 1.18% |
| 2024-05-13 | 22.03 | 22.39 | 21.17 | 21.26 | 21.08 | qfq | 782,200 | 16,758,589 | -4.02% |
| 2024-05-10 | 22.87 | 23.02 | 22.09 | 22.15 | 21.97 | qfq | 782,011 | 17,488,487 | -3.15% |
| 2024-05-09 | 22.75 | 23.28 | 22.44 | 22.87 | 22.68 | qfq | 680,234 | 15,641,509 | 0.53% |
| 2024-05-08 | 23.54 | 23.72 | 22.42 | 22.75 | 22.56 | qfq | 1,117,600 | 25,594,469 | -4.41% |
| 2024-05-07 | 22.96 | 23.98 | 22.77 | 23.80 | 23.60 | qfq | 1,514,900 | 35,379,871 | 3.70% |
| 2024-05-06 | 22.36 | 23.01 | 22.01 | 22.95 | 22.76 | qfq | 972,295 | 21,959,619 | 4.51% |
| 2024-04-30 | 21.85 | 22.21 | 21.58 | 21.96 | 21.78 | qfq | 738,100 | 16,125,482 | 0.78% |
| 2024-04-29 | 21.35 | 21.85 | 21.11 | 21.79 | 21.61 | qfq | 897,632 | 19,339,756 | 1.68% |
| 2024-04-26 | 21.70 | 21.76 | 21.15 | 21.43 | 21.25 | qfq | 801,913 | 17,203,496 | -1.92% |
| 2024-04-25 | 20.87 | 21.86 | 20.41 | 21.85 | 21.67 | qfq | 1,108,835 | 23,826,208 | 4.75% |
| 2024-04-24 | 20.20 | 20.89 | 20.05 | 20.86 | 20.69 | qfq | 622,161 | 12,773,467 | 3.63% |
| 2024-04-23 | 19.64 | 20.35 | 19.60 | 20.13 | 19.96 | qfq | 635,161 | 12,700,466 | 3.13% |
| 2024-04-22 | 19.79 | 19.92 | 18.95 | 19.52 | 19.36 | qfq | 593,361 | 11,545,930 | -2.01% |
| 2024-04-19 | 20.10 | 20.25 | 19.54 | 19.92 | 19.75 | qfq | 814,200 | 16,202,972 | -1.14% |
| 2024-04-18 | 20.40 | 20.89 | 19.49 | 20.15 | 19.98 | qfq | 972,644 | 19,667,189 | -2.14% |
| 2024-04-17 | 19.00 | 21.10 | 18.98 | 20.59 | 20.42 | qfq | 1,190,020 | 24,226,353 | 11.54% |
| 2024-04-16 | 21.00 | 21.05 | 18.34 | 18.46 | 18.31 | qfq | 1,765,544 | 33,853,523 | -13.37% |
| 2024-04-15 | 23.03 | 23.57 | 18.66 | 21.31 | 21.13 | qfq | 1,464,997 | 32,002,551 | -8.62% |
| 2024-04-12 | 24.99 | 24.99 | 23.13 | 23.32 | 23.13 | qfq | 692,937 | 16,493,640 | -1.06% |
| 2024-04-11 | 23.79 | 24.36 | 23.25 | 23.57 | 23.37 | qfq | 645,336 | 15,384,293 | -1.22% |
| 2024-04-10 | 24.96 | 25.20 | 23.70 | 23.86 | 23.66 | qfq | 993,072 | 23,978,807 | -5.09% |
| 2024-04-09 | 24.44 | 25.20 | 24.23 | 25.14 | 24.93 | qfq | 1,006,425 | 24,939,203 | 0.84% |
| 2024-04-08 | 26.00 | 26.75 | 24.13 | 24.93 | 24.72 | qfq | 1,647,608 | 42,036,803 | -3.15% |
| 2024-04-03 | 25.70 | 25.98 | 24.79 | 25.74 | 25.53 | qfq | 2,189,033 | 55,358,150 | -2.79% |
| 2024-04-02 | 24.45 | 27.72 | 24.00 | 26.48 | 26.26 | qfq | 3,303,804 | 84,130,219 | 8.26% |
| 2024-04-01 | 24.08 | 24.75 | 23.60 | 24.46 | 24.26 | qfq | 1,696,193 | 41,120,218 | 3.21% |
| 2024-03-29 | 23.54 | 24.22 | 23.11 | 23.70 | 23.50 | qfq | 1,332,778 | 31,446,581 | 0.68% |
| 2024-03-28 | 22.44 | 23.97 | 22.44 | 23.54 | 23.34 | qfq | 1,710,373 | 40,034,261 | 3.84% |
| 2024-03-27 | 25.00 | 25.00 | 22.60 | 22.67 | 22.48 | qfq | 2,192,816 | 51,698,434 | -10.36% |
| 2024-03-26 | 25.00 | 26.66 | 24.63 | 25.29 | 25.08 | qfq | 2,219,331 | 57,072,988 | 0.44% |
| 2024-03-25 | 25.90 | 26.42 | 24.39 | 25.18 | 24.97 | qfq | 3,094,232 | 77,854,124 | -6.11% |
| 2024-03-22 | 26.63 | 27.00 | 26.01 | 26.82 | 26.60 | qfq | 3,339,197 | 88,832,713 | -5.10% |
| 2024-03-21 | 26.66 | 29.84 | 25.37 | 28.26 | 28.02 | qfq | 5,763,236 | 156,025,363 | 6.00% |
| 2024-03-20 | 22.77 | 26.66 | 22.57 | 26.66 | 26.44 | qfq | 2,520,973 | 65,061,061 | 19.98% |
| 2024-03-19 | 22.08 | 22.36 | 21.77 | 22.22 | 22.03 | qfq | 671,705 | 14,867,403 | 1.09% |
| 2024-03-18 | 21.42 | 22.00 | 21.33 | 21.98 | 21.80 | qfq | 716,475 | 15,565,614 | 3.10% |
| 2024-03-15 | 21.01 | 21.39 | 20.75 | 21.32 | 21.14 | qfq | 602,400 | 12,717,876 | 1.77% |
| 2024-03-14 | 21.36 | 21.55 | 20.50 | 20.95 | 20.78 | qfq | 570,564 | 11,992,920 | -1.92% |
| 2024-03-13 | 21.28 | 21.57 | 20.94 | 21.36 | 21.18 | qfq | 788,500 | 16,746,355 | 0.52% |
| 2024-03-12 | 20.90 | 21.29 | 20.58 | 21.25 | 21.07 | qfq | 718,100 | 15,046,713 | 2.86% |
| 2024-03-11 | 20.13 | 20.70 | 20.13 | 20.66 | 20.49 | qfq | 671,981 | 13,751,024 | 2.63% |
| 2024-03-08 | 20.07 | 20.63 | 19.96 | 20.13 | 19.96 | qfq | 441,795 | 8,922,027 | -0.45% |
| 2024-03-07 | 20.18 | 20.82 | 20.00 | 20.22 | 20.05 | qfq | 675,622 | 13,811,688 | 0.55% |
| 2024-03-06 | 19.60 | 20.25 | 19.38 | 20.11 | 19.94 | qfq | 571,261 | 11,382,995 | 2.24% |
| 2024-03-05 | 20.29 | 20.37 | 19.60 | 19.67 | 19.51 | qfq | 513,900 | 10,226,148 | -3.91% |
| 2024-03-04 | 20.62 | 20.92 | 19.88 | 20.47 | 20.30 | qfq | 720,700 | 14,604,330 | -0.73% |
| 2024-03-01 | 20.30 | 20.82 | 20.17 | 20.62 | 20.45 | qfq | 702,500 | 14,364,908 | 2.23% |
| 2024-02-29 | 19.17 | 20.44 | 18.80 | 20.17 | 20.00 | qfq | 989,500 | 19,684,502 | 3.07% |
| 2024-02-28 | 22.09 | 22.65 | 19.52 | 19.57 | 19.41 | qfq | 1,465,100 | 31,051,529 | -10.52% |
| 2024-02-27 | 21.11 | 21.87 | 20.95 | 21.87 | 21.69 | qfq | 714,900 | 15,436,052 | 3.21% |
| 2024-02-26 | 21.48 | 21.72 | 20.85 | 21.19 | 21.01 | qfq | 1,108,400 | 23,584,236 | 0.81% |
| 2024-02-23 | 19.71 | 21.05 | 19.71 | 21.02 | 20.84 | qfq | 938,836 | 19,398,327 | 6.81% |
| 2024-02-22 | 18.80 | 19.73 | 18.74 | 19.68 | 19.52 | qfq | 698,757 | 13,593,366 | 4.51% |
| 2024-02-21 | 18.26 | 19.65 | 18.06 | 18.83 | 18.67 | qfq | 890,421 | 16,962,123 | 2.11% |
| 2024-02-20 | 18.04 | 18.64 | 17.48 | 18.44 | 18.29 | qfq | 854,153 | 15,560,870 | 3.19% |
| 2024-02-19 | 16.99 | 18.13 | 16.99 | 17.87 | 17.72 | qfq | 1,180,544 | 20,782,101 | 7.13% |
| 2024-02-08 | 14.90 | 16.79 | 14.40 | 16.68 | 16.54 | qfq | 1,202,392 | 18,885,950 | 11.95% |
| 2024-02-07 | 16.34 | 16.34 | 14.68 | 14.90 | 14.78 | qfq | 1,260,738 | 19,170,427 | -6.93% |
| 2024-02-06 | 16.45 | 16.95 | 14.58 | 16.01 | 15.88 | qfq | 1,850,294 | 28,985,370 | -4.93% |
| 2024-02-05 | 20.34 | 20.34 | 16.35 | 16.84 | 16.70 | qfq | 1,571,273 | 27,457,155 | -17.33% |
| 2024-02-02 | 21.91 | 22.38 | 19.61 | 20.37 | 20.20 | qfq | 1,081,400 | 22,494,697 | -6.73% |
| 2024-02-01 | 22.30 | 22.65 | 21.24 | 21.84 | 21.66 | qfq | 894,600 | 19,480,574 | -2.93% |
| 2024-01-31 | 24.33 | 24.41 | 22.50 | 22.50 | 22.31 | qfq | 672,974 | 15,603,058 | -7.33% |
| 2024-01-30 | 25.08 | 25.18 | 24.25 | 24.28 | 24.08 | qfq | 582,271 | 14,459,103 | -3.80% |
| 2024-01-29 | 26.11 | 26.45 | 25.10 | 25.24 | 25.03 | qfq | 552,300 | 14,084,442 | -3.15% |
| 2024-01-26 | 26.69 | 26.75 | 26.00 | 26.06 | 25.84 | qfq | 405,400 | 10,704,987 | -0.87% |
| 2024-01-25 | 24.99 | 26.36 | 24.64 | 26.29 | 26.07 | qfq | 523,800 | 13,454,518 | 5.37% |
| 2024-01-24 | 25.80 | 25.80 | 24.01 | 24.95 | 24.74 | qfq | 666,640 | 16,452,644 | 0.69% |
| 2024-01-23 | 25.50 | 25.50 | 24.34 | 24.78 | 24.57 | qfq | 626,122 | 15,485,578 | -2.44% |
| 2024-01-22 | 27.52 | 27.60 | 25.15 | 25.40 | 25.19 | qfq | 732,500 | 19,286,179 | -8.27% |
| 2024-01-19 | 28.41 | 28.41 | 27.52 | 27.69 | 27.46 | qfq | 394,600 | 10,967,384 | -1.46% |
| 2024-01-18 | 28.78 | 28.93 | 27.61 | 28.10 | 27.87 | qfq | 660,410 | 18,576,298 | -2.94% |
| 2024-01-17 | 29.61 | 29.63 | 28.88 | 28.95 | 28.71 | qfq | 307,700 | 8,981,027 | -2.20% |
| 2024-01-16 | 29.85 | 29.92 | 29.06 | 29.60 | 29.35 | qfq | 326,900 | 9,630,964 | -0.34% |
| 2024-01-15 | 29.92 | 30.63 | 29.54 | 29.70 | 29.45 | qfq | 386,000 | 11,505,757 | -0.70% |
| 2024-01-12 | 29.86 | 30.60 | 29.85 | 29.91 | 29.66 | qfq | 374,990 | 11,295,108 | -0.57% |
| 2024-01-11 | 29.37 | 30.11 | 29.37 | 30.08 | 29.83 | qfq | 383,000 | 11,413,159 | 2.04% |
| 2024-01-10 | 29.64 | 30.08 | 29.23 | 29.48 | 29.23 | qfq | 442,000 | 13,113,862 | -0.54% |
| 2024-01-09 | 29.47 | 29.97 | 29.29 | 29.64 | 29.39 | qfq | 412,900 | 12,215,149 | 0.58% |
| 2024-01-08 | 29.74 | 30.01 | 29.38 | 29.47 | 29.22 | qfq | 524,200 | 15,530,195 | -1.14% |
| 2024-01-05 | 30.59 | 30.81 | 29.60 | 29.81 | 29.56 | qfq | 523,553 | 15,795,396 | -2.45% |
| 2024-01-04 | 30.66 | 30.84 | 30.35 | 30.56 | 30.30 | qfq | 360,890 | 11,012,172 | -0.36% |
| 2024-01-03 | 31.18 | 31.18 | 30.51 | 30.67 | 30.41 | qfq | 464,048 | 14,281,203 | -1.64% |
| 2024-01-02 | 30.60 | 31.29 | 30.24 | 31.18 | 30.92 | qfq | 848,836 | 26,321,740 | 2.33% |
| 2023-12-29 | 29.96 | 31.88 | 29.94 | 30.47 | 30.22 | qfq | 884,861 | 27,058,289 | 2.32% |
| 2023-12-28 | 28.88 | 29.97 | 28.52 | 29.78 | 29.53 | qfq | 531,361 | 15,619,262 | 3.47% |
| 2023-12-27 | 28.86 | 29.25 | 28.60 | 28.78 | 28.54 | qfq | 331,463 | 9,570,263 | 0.31% |
| 2023-12-26 | 29.10 | 29.10 | 28.58 | 28.69 | 28.45 | qfq | 237,824 | 6,845,246 | -0.76% |
| 2023-12-25 | 29.31 | 29.60 | 28.70 | 28.91 | 28.67 | qfq | 324,890 | 9,409,138 | -1.77% |
| 2023-12-22 | 30.27 | 30.27 | 29.31 | 29.43 | 29.18 | qfq | 383,900 | 11,355,926 | -1.37% |
| 2023-12-21 | 29.40 | 29.95 | 28.92 | 29.84 | 29.59 | qfq | 497,410 | 14,632,663 | 1.67% |
| 2023-12-20 | 29.65 | 29.98 | 29.24 | 29.35 | 29.10 | qfq | 475,320 | 14,069,660 | -0.07% |
| 2023-12-19 | 29.07 | 29.65 | 29.07 | 29.37 | 29.12 | qfq | 340,161 | 9,993,913 | -0.34% |
| 2023-12-18 | 29.52 | 29.90 | 29.43 | 29.47 | 29.22 | qfq | 334,000 | 9,876,722 | -0.71% |
| 2023-12-15 | 29.74 | 29.95 | 29.52 | 29.68 | 29.43 | qfq | 245,600 | 7,303,944 | -0.30% |
| 2023-12-14 | 29.82 | 30.12 | 29.66 | 29.77 | 29.52 | qfq | 237,300 | 7,092,217 | 0.24% |
| 2023-12-13 | 29.90 | 30.09 | 29.54 | 29.70 | 29.45 | qfq | 298,570 | 8,913,387 | -0.67% |
| 2023-12-12 | 29.99 | 30.00 | 29.34 | 29.90 | 29.65 | qfq | 363,617 | 10,796,626 | 0.20% |
| 2023-12-11 | 30.06 | 30.38 | 29.53 | 29.84 | 29.59 | qfq | 624,765 | 18,696,043 | -0.33% |
| 2023-12-08 | 30.87 | 31.36 | 29.94 | 29.94 | 29.69 | qfq | 531,263 | 16,108,434 | -2.98% |
| 2023-12-07 | 31.08 | 31.08 | 30.70 | 30.86 | 30.60 | qfq | 305,850 | 9,439,481 | -1.03% |
| 2023-12-06 | 30.42 | 31.35 | 30.42 | 31.18 | 30.92 | qfq | 632,641 | 19,678,828 | 2.50% |
| 2023-12-05 | 31.03 | 31.11 | 30.42 | 30.42 | 30.17 | qfq | 405,961 | 12,460,738 | -1.62% |
| 2023-12-04 | 32.29 | 32.33 | 30.86 | 30.92 | 30.66 | qfq | 1,070,600 | 33,368,461 | -1.87% |
| 2023-12-01 | 31.52 | 31.72 | 31.22 | 31.51 | 31.25 | qfq | 362,200 | 11,402,814 | 0.06% |
| 2023-11-30 | 31.83 | 31.84 | 31.00 | 31.49 | 31.23 | qfq | 562,780 | 17,647,031 | -0.69% |
| 2023-11-29 | 31.96 | 32.24 | 31.67 | 31.71 | 31.45 | qfq | 406,806 | 12,950,746 | -0.91% |
| 2023-11-28 | 31.70 | 32.18 | 31.55 | 32.00 | 31.73 | qfq | 465,700 | 14,885,323 | 0.69% |
| 2023-11-27 | 31.88 | 32.04 | 31.52 | 31.78 | 31.51 | qfq | 379,651 | 12,062,471 | 0.60% |
| 2023-11-24 | 32.21 | 32.25 | 31.41 | 31.59 | 31.33 | qfq | 405,306 | 12,842,578 | -1.53% |
| 2023-11-23 | 32.02 | 32.15 | 31.77 | 32.08 | 31.81 | qfq | 441,500 | 14,130,131 | 0.75% |
| 2023-11-22 | 32.19 | 32.51 | 31.78 | 31.84 | 31.57 | qfq | 670,900 | 21,482,343 | -1.00% |
| 2023-11-21 | 32.26 | 32.45 | 32.12 | 32.16 | 31.89 | qfq | 546,349 | 17,617,550 | -0.43% |
| 2023-11-20 | 32.55 | 32.55 | 31.98 | 32.30 | 32.03 | qfq | 647,703 | 20,932,967 | -0.25% |
| 2023-11-17 | 32.11 | 32.60 | 31.60 | 32.38 | 32.11 | qfq | 721,000 | 23,281,128 | 0.87% |
| 2023-11-16 | 32.22 | 32.44 | 32.10 | 32.10 | 31.83 | qfq | 614,899 | 19,831,419 | -0.93% |
| 2023-11-15 | 32.23 | 32.62 | 31.95 | 32.40 | 32.13 | qfq | 910,068 | 29,383,648 | 1.16% |
| 2023-11-14 | 32.27 | 32.50 | 31.88 | 32.03 | 31.76 | qfq | 997,800 | 32,063,286 | -0.87% |
| 2023-11-13 | 31.99 | 32.34 | 31.68 | 32.31 | 32.04 | qfq | 1,209,643 | 38,688,774 | 0.87% |
| 2023-11-10 | 32.72 | 32.72 | 31.47 | 32.03 | 31.76 | qfq | 1,695,940 | 54,207,086 | -1.51% |
| 2023-11-09 | 31.58 | 33.25 | 31.17 | 32.52 | 32.25 | qfq | 3,225,289 | 103,608,563 | 2.23% |
| 2023-11-08 | 31.66 | 33.34 | 31.45 | 31.81 | 31.54 | qfq | 2,149,565 | 69,066,011 | 0.19% |
| 2023-11-07 | 31.27 | 31.84 | 31.06 | 31.75 | 31.48 | qfq | 722,034 | 22,804,113 | 0.95% |
| 2023-11-06 | 31.22 | 31.55 | 31.15 | 31.45 | 31.19 | qfq | 476,860 | 14,967,880 | 0.74% |
| 2023-11-03 | 30.80 | 31.50 | 30.80 | 31.22 | 30.96 | qfq | 457,700 | 14,340,139 | 0.39% |
| 2023-11-02 | 31.16 | 31.38 | 30.86 | 31.10 | 30.84 | qfq | 510,951 | 15,876,756 | -0.29% |
| 2023-11-01 | 31.50 | 31.70 | 31.06 | 31.19 | 30.93 | qfq | 397,800 | 12,398,088 | -0.22% |
| 2023-10-31 | 31.30 | 31.41 | 31.00 | 31.26 | 31.00 | qfq | 597,500 | 18,634,720 | -0.06% |
| 2023-10-30 | 30.63 | 31.42 | 30.45 | 31.28 | 31.02 | qfq | 899,944 | 27,903,064 | 2.16% |
| 2023-10-27 | 30.60 | 30.87 | 30.39 | 30.62 | 30.36 | qfq | 780,084 | 23,919,094 | -0.33% |
| 2023-10-26 | 30.74 | 30.98 | 30.18 | 30.72 | 30.46 | qfq | 548,292 | 16,717,564 | -0.61% |
| 2023-10-25 | 30.49 | 30.98 | 30.38 | 30.91 | 30.65 | qfq | 1,049,615 | 32,372,902 | 1.85% |
| 2023-10-24 | 28.97 | 30.64 | 28.50 | 30.35 | 30.10 | qfq | 864,214 | 26,013,863 | 6.23% |
| 2023-10-23 | 28.95 | 29.21 | 28.44 | 28.57 | 28.33 | qfq | 514,370 | 14,726,353 | -1.45% |
| 2023-10-20 | 29.18 | 29.80 | 28.90 | 28.99 | 28.75 | qfq | 384,400 | 11,201,790 | -0.89% |
| 2023-10-19 | 28.90 | 30.12 | 28.71 | 29.25 | 29.01 | qfq | 479,417 | 14,166,810 | 1.00% |
| 2023-10-18 | 29.59 | 29.59 | 28.90 | 28.96 | 28.72 | qfq | 298,200 | 8,689,450 | -2.52% |
| 2023-10-17 | 30.05 | 30.05 | 29.38 | 29.71 | 29.46 | qfq | 257,500 | 7,650,696 | 0.34% |
| 2023-10-16 | 29.88 | 30.35 | 29.30 | 29.61 | 29.36 | qfq | 405,200 | 12,033,014 | -0.64% |
| 2023-10-13 | 30.65 | 30.65 | 29.79 | 29.80 | 29.55 | qfq | 574,400 | 17,204,502 | -2.55% |
| 2023-10-12 | 30.46 | 30.68 | 30.05 | 30.58 | 30.32 | qfq | 468,902 | 14,279,916 | 0.39% |
| 2023-10-11 | 29.91 | 30.65 | 29.85 | 30.46 | 30.21 | qfq | 438,275 | 13,310,734 | 1.60% |
| 2023-10-10 | 30.25 | 30.59 | 29.87 | 29.98 | 29.73 | qfq | 343,563 | 10,342,910 | -0.86% |
| 2023-10-09 | 30.49 | 30.49 | 30.02 | 30.24 | 29.99 | qfq | 373,252 | 11,293,878 | -0.43% |
| 2023-09-28 | 30.28 | 30.55 | 30.20 | 30.37 | 30.12 | qfq | 218,277 | 6,622,297 | 0.43% |
| 2023-09-27 | 29.95 | 30.74 | 29.73 | 30.24 | 29.99 | qfq | 385,061 | 11,696,670 | 0.80% |
| 2023-09-26 | 30.22 | 30.26 | 29.70 | 30.00 | 29.75 | qfq | 191,061 | 5,732,672 | -0.46% |
| 2023-09-25 | 30.21 | 30.47 | 29.90 | 30.14 | 29.89 | qfq | 215,705 | 6,506,231 | -0.40% |
| 2023-09-22 | 30.02 | 30.40 | 29.65 | 30.26 | 30.01 | qfq | 348,964 | 10,528,543 | 1.10% |
| 2023-09-21 | 30.26 | 30.35 | 29.70 | 29.93 | 29.68 | qfq | 376,700 | 11,272,090 | -1.09% |
| 2023-09-20 | 30.35 | 30.66 | 30.02 | 30.26 | 30.01 | qfq | 352,922 | 10,718,597 | 0.60% |
| 2023-09-19 | 30.64 | 30.64 | 29.94 | 30.08 | 29.83 | qfq | 338,949 | 10,223,073 | -1.38% |
| 2023-09-18 | 30.33 | 30.70 | 29.72 | 30.50 | 30.25 | qfq | 442,470 | 13,483,353 | 1.60% |
| 2023-09-15 | 30.26 | 30.46 | 29.76 | 30.02 | 29.77 | qfq | 317,110 | 9,515,020 | -0.76% |
| 2023-09-14 | 30.76 | 30.76 | 29.95 | 30.25 | 30.00 | qfq | 316,000 | 9,537,216 | -0.40% |
| 2023-09-13 | 30.56 | 30.59 | 30.21 | 30.37 | 30.12 | qfq | 488,782 | 14,857,242 | -0.62% |
| 2023-09-12 | 30.35 | 30.72 | 30.15 | 30.56 | 30.30 | qfq | 479,753 | 14,580,112 | 0.73% |
| 2023-09-11 | 30.23 | 30.46 | 29.95 | 30.34 | 30.09 | qfq | 372,100 | 11,262,475 | 0.33% |
| 2023-09-08 | 30.06 | 30.45 | 30.00 | 30.24 | 29.99 | qfq | 407,255 | 12,313,390 | 0.30% |
| 2023-09-07 | 30.63 | 30.82 | 30.05 | 30.15 | 29.90 | qfq | 446,000 | 13,550,802 | -1.63% |
| 2023-09-06 | 30.33 | 30.74 | 30.06 | 30.65 | 30.39 | qfq | 678,835 | 20,735,758 | 1.22% |
| 2023-09-05 | 30.18 | 30.45 | 30.05 | 30.28 | 30.03 | qfq | 495,920 | 14,990,458 | 0.46% |
| 2023-09-04 | 29.91 | 30.23 | 29.81 | 30.14 | 29.89 | qfq | 539,442 | 16,202,489 | 1.01% |
| 2023-09-01 | 29.79 | 29.95 | 29.57 | 29.84 | 29.59 | qfq | 412,261 | 12,285,326 | 0.40% |
| 2023-08-31 | 29.69 | 29.93 | 29.54 | 29.72 | 29.47 | qfq | 385,412 | 11,449,482 | 0.20% |
| 2023-08-30 | 29.33 | 29.96 | 29.33 | 29.66 | 29.41 | qfq | 721,812 | 21,474,494 | 1.23% |
| 2023-08-29 | 28.01 | 29.35 | 28.01 | 29.30 | 29.06 | qfq | 804,302 | 23,297,444 | 4.34% |
| 2023-08-28 | 28.50 | 28.98 | 28.00 | 28.08 | 27.85 | qfq | 703,209 | 19,966,805 | 2.71% |
| 2023-08-25 | 27.60 | 27.93 | 27.27 | 27.34 | 27.11 | qfq | 319,305 | 8,803,104 | -1.37% |
| 2023-08-24 | 27.91 | 28.05 | 27.43 | 27.72 | 27.49 | qfq | 254,512 | 7,043,187 | -0.29% |
| 2023-08-23 | 28.29 | 28.29 | 27.77 | 27.80 | 27.57 | qfq | 264,900 | 7,394,179 | -1.66% |
| 2023-08-22 | 28.76 | 28.83 | 27.72 | 28.27 | 28.03 | qfq | 638,518 | 17,966,621 | -1.74% |
| 2023-08-21 | 29.05 | 29.20 | 28.58 | 28.77 | 28.53 | qfq | 239,500 | 6,912,588 | -0.10% |
| 2023-08-18 | 28.72 | 29.35 | 28.71 | 28.80 | 28.56 | qfq | 508,388 | 14,757,562 | 0.17% |
| 2023-08-17 | 28.74 | 28.75 | 28.07 | 28.75 | 28.51 | qfq | 293,900 | 8,362,145 | 0.88% |
| 2023-08-16 | 28.71 | 28.78 | 28.45 | 28.50 | 28.26 | qfq | 146,304 | 4,186,602 | -0.66% |
| 2023-08-15 | 28.70 | 28.80 | 28.46 | 28.69 | 28.45 | qfq | 183,000 | 5,229,749 | 0.14% |
| 2023-08-14 | 28.62 | 28.76 | 28.16 | 28.65 | 28.41 | qfq | 292,880 | 8,321,904 | -0.38% |
| 2023-08-11 | 29.19 | 29.27 | 28.76 | 28.76 | 28.52 | qfq | 197,422 | 5,727,956 | -1.34% |
| 2023-08-10 | 28.83 | 29.36 | 28.65 | 29.15 | 28.91 | qfq | 319,503 | 9,282,007 | 1.43% |
| 2023-08-09 | 28.97 | 28.97 | 28.62 | 28.74 | 28.50 | qfq | 234,612 | 6,757,927 | -0.83% |
| 2023-08-08 | 29.58 | 29.58 | 28.61 | 28.98 | 28.74 | qfq | 355,915 | 10,331,278 | -0.24% |
| 2023-08-07 | 29.25 | 29.25 | 28.81 | 29.05 | 28.81 | qfq | 341,417 | 9,889,000 | -0.68% |
| 2023-08-04 | 29.61 | 29.83 | 29.13 | 29.25 | 29.01 | qfq | 454,654 | 13,373,305 | -1.52% |
| 2023-08-03 | 30.11 | 30.11 | 29.57 | 29.70 | 29.45 | qfq | 316,911 | 9,426,305 | -1.39% |
| 2023-08-02 | 30.08 | 30.21 | 29.79 | 30.12 | 29.87 | qfq | 368,879 | 11,102,694 | 0.67% |
| 2023-08-01 | 29.90 | 30.15 | 29.84 | 29.92 | 29.67 | qfq | 316,089 | 9,461,102 | -0.20% |
| 2023-07-31 | 29.81 | 30.27 | 29.76 | 29.98 | 29.73 | qfq | 391,900 | 11,740,912 | 0.57% |
| 2023-07-28 | 29.56 | 29.85 | 29.20 | 29.81 | 29.56 | qfq | 343,727 | 10,167,319 | 0.85% |
| 2023-07-27 | 29.95 | 30.08 | 29.47 | 29.56 | 29.31 | qfq | 371,700 | 11,061,726 | -1.79% |
| 2023-07-26 | 29.91 | 30.22 | 29.90 | 30.10 | 29.85 | qfq | 398,040 | 11,967,159 | 0.27% |
| 2023-07-25 | 29.78 | 30.10 | 29.76 | 30.02 | 29.77 | qfq | 437,540 | 13,090,032 | 1.15% |
| 2023-07-24 | 29.87 | 29.90 | 29.46 | 29.68 | 29.43 | qfq | 189,683 | 5,625,355 | -0.27% |
| 2023-07-21 | 29.64 | 30.08 | 29.42 | 29.76 | 29.51 | qfq | 534,708 | 15,895,113 | 0.13% |
| 2023-07-20 | 30.42 | 30.42 | 29.65 | 29.72 | 29.47 | qfq | 339,800 | 10,173,225 | -1.59% |
| 2023-07-19 | 30.40 | 30.45 | 30.08 | 30.20 | 29.95 | qfq | 325,110 | 9,823,865 | -0.40% |
| 2023-07-18 | 30.12 | 30.45 | 29.97 | 30.32 | 30.07 | qfq | 372,956 | 11,293,565 | 0.93% |