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
聚胶股份301283.SZ
最近收盘价23.882026-07-17
最近交易日2026-07-17
成交量（股）1,789,790
成交额（元）42,790,933
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-14 | 2026-05-21 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-04 | 2025-01-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.65 | — | — | — | 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 | 24.24 | 24.58 | 23.35 | 23.88 | 23.88 | qfq | 1,789,790 | 42,790,933 | -0.29% |
| 2026-07-16 | 24.42 | 24.45 | 23.78 | 23.95 | 23.95 | qfq | 1,229,340 | 29,631,947 | -1.28% |
| 2026-07-15 | 24.04 | 24.36 | 23.83 | 24.26 | 24.26 | qfq | 974,705 | 23,495,253 | 0.92% |
| 2026-07-14 | 23.60 | 24.05 | 23.10 | 24.04 | 24.04 | qfq | 1,141,613 | 26,995,083 | 2.78% |
| 2026-07-13 | 24.29 | 24.29 | 23.39 | 23.39 | 23.39 | qfq | 1,392,603 | 33,214,449 | -2.30% |
| 2026-07-10 | 23.90 | 24.50 | 23.49 | 23.94 | 23.94 | qfq | 1,029,635 | 24,732,864 | -0.25% |
| 2026-07-09 | 24.07 | 24.16 | 22.99 | 24.00 | 24.00 | qfq | 1,609,673 | 37,936,918 | -0.58% |
| 2026-07-08 | 24.66 | 24.99 | 24.06 | 24.14 | 24.14 | qfq | 1,257,465 | 30,637,705 | -2.94% |
| 2026-07-07 | 26.23 | 26.23 | 24.73 | 24.87 | 24.87 | qfq | 1,465,630 | 37,012,897 | -3.49% |
| 2026-07-06 | 26.21 | 26.34 | 25.44 | 25.77 | 25.77 | qfq | 1,241,664 | 32,088,240 | -1.19% |
| 2026-07-03 | 25.55 | 26.38 | 25.44 | 26.08 | 26.08 | qfq | 1,445,195 | 37,622,170 | 2.27% |
| 2026-07-02 | 25.17 | 26.36 | 25.05 | 25.50 | 25.50 | qfq | 1,236,730 | 31,879,460 | 1.31% |
| 2026-07-01 | 24.47 | 25.50 | 24.22 | 25.17 | 25.17 | qfq | 1,245,545 | 30,995,192 | 2.82% |
| 2026-06-30 | 24.99 | 25.24 | 24.03 | 24.48 | 24.48 | qfq | 1,207,468 | 29,529,204 | -2.04% |
| 2026-06-29 | 24.80 | 25.21 | 24.18 | 24.99 | 24.99 | qfq | 1,172,760 | 29,051,734 | 0.20% |
| 2026-06-26 | 25.46 | 25.65 | 24.94 | 24.94 | 24.94 | qfq | 1,727,660 | 43,534,731 | -2.39% |
| 2026-06-25 | 26.99 | 26.99 | 25.51 | 25.55 | 25.55 | qfq | 1,626,480 | 42,286,036 | -4.41% |
| 2026-06-24 | 26.75 | 27.39 | 26.40 | 26.73 | 26.73 | qfq | 1,701,880 | 45,653,477 | -0.22% |
| 2026-06-23 | 26.06 | 27.61 | 25.90 | 26.79 | 26.79 | qfq | 2,777,160 | 74,636,016 | 2.80% |
| 2026-06-22 | 27.38 | 27.49 | 25.63 | 26.06 | 26.06 | qfq | 3,594,414 | 93,461,255 | -6.16% |
| 2026-06-18 | 26.38 | 28.44 | 26.20 | 27.77 | 27.77 | qfq | 2,269,074 | 62,201,898 | 4.05% |
| 2026-06-17 | 26.88 | 27.11 | 26.33 | 26.69 | 26.69 | qfq | 1,176,347 | 31,233,120 | -1.62% |
| 2026-06-16 | 27.52 | 27.78 | 26.66 | 27.13 | 27.13 | qfq | 1,469,340 | 39,738,923 | -2.83% |
| 2026-06-15 | 26.40 | 28.06 | 26.40 | 27.92 | 27.92 | qfq | 1,960,735 | 54,044,917 | 6.44% |
| 2026-06-12 | 25.89 | 26.30 | 25.50 | 26.23 | 26.23 | qfq | 1,077,983 | 28,023,419 | 1.79% |
| 2026-06-11 | 26.01 | 26.22 | 25.39 | 25.77 | 25.77 | qfq | 702,407 | 18,082,101 | -0.88% |
| 2026-06-10 | 25.91 | 26.18 | 25.39 | 26.00 | 26.00 | qfq | 929,000 | 23,928,452 | 0.39% |
| 2026-06-09 | 25.77 | 26.25 | 25.50 | 25.90 | 25.90 | qfq | 1,004,100 | 25,997,946 | 1.57% |
| 2026-06-08 | 26.13 | 26.54 | 25.17 | 25.50 | 25.50 | qfq | 1,049,730 | 27,125,842 | -4.32% |
| 2026-06-05 | 26.51 | 27.03 | 26.02 | 26.65 | 26.65 | qfq | 968,035 | 25,718,532 | 0.57% |
| 2026-06-04 | 26.90 | 27.19 | 26.29 | 26.50 | 26.50 | qfq | 1,018,300 | 27,115,478 | -2.47% |
| 2026-06-03 | 27.19 | 27.64 | 26.95 | 27.17 | 27.17 | qfq | 1,024,174 | 27,960,609 | -0.07% |
| 2026-06-02 | 27.96 | 28.19 | 26.94 | 27.19 | 27.19 | qfq | 1,070,784 | 29,218,148 | -2.79% |
| 2026-06-01 | 27.12 | 28.29 | 27.12 | 27.97 | 27.97 | qfq | 1,862,125 | 51,768,936 | 3.13% |
| 2026-05-29 | 28.64 | 28.71 | 27.07 | 27.12 | 27.12 | qfq | 1,435,420 | 39,688,013 | -3.42% |
| 2026-05-28 | 28.00 | 28.28 | 27.33 | 28.08 | 28.08 | qfq | 1,335,475 | 37,229,681 | 0.04% |
| 2026-05-27 | 29.58 | 29.68 | 27.87 | 28.07 | 28.07 | qfq | 1,596,470 | 45,342,582 | -5.23% |
| 2026-05-26 | 29.63 | 29.74 | 28.70 | 29.62 | 29.62 | qfq | 1,758,396 | 51,209,541 | -0.60% |
| 2026-05-25 | 30.51 | 31.40 | 29.35 | 29.80 | 29.80 | qfq | 2,086,626 | 62,910,099 | -2.58% |
| 2026-05-22 | 30.80 | 30.80 | 30.00 | 30.59 | 30.59 | qfq | 1,643,815 | 50,077,238 | 1.29% |
| 2026-05-21 | 32.60 | 32.60 | 30.10 | 30.20 | 30.20 | qfq | 3,639,451 | 113,570,943 | -38.05% |
| 2026-05-20 | 48.65 | 49.35 | 47.28 | 48.75 | 32.70 | qfq | 2,736,112 | 132,679,912 | 0.12% |
| 2026-05-19 | 49.15 | 49.40 | 47.96 | 48.69 | 32.66 | qfq | 1,263,600 | 61,441,000 | -1.10% |
| 2026-05-18 | 49.20 | 49.70 | 47.75 | 49.23 | 33.03 | qfq | 1,903,041 | 92,696,378 | 0.37% |
| 2026-05-15 | 48.65 | 49.58 | 48.50 | 49.05 | 32.91 | qfq | 2,022,421 | 99,425,625 | 1.15% |
| 2026-05-14 | 48.26 | 48.83 | 47.70 | 48.49 | 32.53 | qfq | 1,287,177 | 62,298,761 | 0.39% |
| 2026-05-13 | 48.30 | 48.37 | 47.84 | 48.30 | 32.40 | qfq | 869,620 | 41,903,080 | 0.60% |
| 2026-05-12 | 49.11 | 49.16 | 47.77 | 48.01 | 32.21 | qfq | 1,598,800 | 77,162,600 | -2.40% |
| 2026-05-11 | 49.28 | 49.58 | 48.41 | 49.19 | 33.00 | qfq | 1,980,598 | 96,732,943 | 0.18% |
| 2026-05-08 | 48.54 | 49.22 | 48.13 | 49.10 | 32.94 | qfq | 1,280,225 | 62,404,341 | 1.07% |
| 2026-05-07 | 48.21 | 48.59 | 47.86 | 48.58 | 32.59 | qfq | 1,359,010 | 65,601,582 | 0.77% |
| 2026-05-06 | 48.51 | 48.91 | 48.02 | 48.21 | 32.34 | qfq | 1,877,310 | 90,894,581 | 0.10% |
| 2026-04-30 | 48.15 | 48.26 | 47.36 | 48.16 | 32.31 | qfq | 981,994 | 47,007,801 | 0.23% |
| 2026-04-29 | 47.55 | 48.18 | 46.34 | 48.05 | 32.23 | qfq | 2,042,607 | 97,191,549 | -1.25% |
| 2026-04-28 | 48.92 | 49.16 | 48.21 | 48.66 | 32.64 | qfq | 1,105,960 | 53,751,063 | -0.53% |
| 2026-04-27 | 48.55 | 49.15 | 48.07 | 48.92 | 32.82 | qfq | 1,189,689 | 57,878,650 | 0.97% |
| 2026-04-24 | 48.88 | 49.35 | 47.82 | 48.45 | 32.50 | qfq | 1,089,265 | 52,701,627 | -0.96% |
| 2026-04-23 | 49.66 | 49.80 | 48.70 | 48.92 | 32.82 | qfq | 1,424,078 | 70,014,785 | -1.83% |
| 2026-04-22 | 49.83 | 49.95 | 48.93 | 49.83 | 33.43 | qfq | 1,411,965 | 69,982,498 | 0.00% |
| 2026-04-21 | 49.59 | 50.10 | 49.24 | 49.83 | 33.43 | qfq | 1,224,533 | 60,780,157 | 0.06% |
| 2026-04-20 | 49.06 | 50.43 | 48.94 | 49.80 | 33.41 | qfq | 2,035,196 | 100,655,673 | 1.84% |
| 2026-04-17 | 49.98 | 50.43 | 48.41 | 48.90 | 32.81 | qfq | 2,674,885 | 131,395,094 | -2.00% |
| 2026-04-16 | 47.71 | 50.69 | 47.15 | 49.90 | 33.48 | qfq | 3,516,387 | 172,443,057 | 8.10% |
| 2026-04-15 | 45.96 | 46.90 | 45.84 | 46.16 | 30.97 | qfq | 997,939 | 46,141,063 | 0.76% |
| 2026-04-14 | 46.17 | 46.18 | 45.35 | 45.81 | 30.73 | qfq | 635,700 | 29,064,131 | 0.04% |
| 2026-04-13 | 45.85 | 46.28 | 45.26 | 45.79 | 30.72 | qfq | 752,535 | 34,401,063 | -0.30% |
| 2026-04-10 | 46.43 | 46.55 | 45.76 | 45.93 | 30.81 | qfq | 822,935 | 37,988,193 | 0.20% |
| 2026-04-09 | 46.69 | 46.69 | 45.52 | 45.84 | 30.75 | qfq | 999,100 | 45,951,328 | -2.30% |
| 2026-04-08 | 45.69 | 46.93 | 45.66 | 46.92 | 31.48 | qfq | 1,162,158 | 53,961,204 | 4.01% |
| 2026-04-07 | 44.04 | 45.57 | 44.04 | 45.11 | 30.26 | qfq | 895,892 | 40,362,959 | 2.48% |
| 2026-04-03 | 44.87 | 44.87 | 43.75 | 44.02 | 29.53 | qfq | 639,128 | 28,224,139 | -1.85% |
| 2026-04-02 | 45.46 | 45.97 | 44.16 | 44.85 | 30.09 | qfq | 742,300 | 33,460,107 | -1.43% |
| 2026-04-01 | 44.89 | 45.64 | 44.63 | 45.50 | 30.52 | qfq | 890,100 | 40,319,388 | 2.76% |
| 2026-03-31 | 44.66 | 45.50 | 44.17 | 44.28 | 29.71 | qfq | 742,400 | 33,271,542 | -1.67% |
| 2026-03-30 | 44.27 | 45.05 | 43.85 | 45.03 | 30.21 | qfq | 722,749 | 32,229,108 | 0.51% |
| 2026-03-27 | 43.17 | 45.06 | 43.17 | 44.80 | 30.05 | qfq | 719,225 | 31,995,581 | 1.93% |
| 2026-03-26 | 43.90 | 45.13 | 43.71 | 43.95 | 29.48 | qfq | 931,622 | 41,363,655 | 0.00% |
| 2026-03-25 | 43.64 | 44.46 | 43.40 | 43.95 | 29.48 | qfq | 863,782 | 38,011,879 | 1.27% |
| 2026-03-24 | 42.41 | 43.58 | 41.60 | 43.40 | 29.12 | qfq | 967,791 | 41,071,357 | 4.76% |
| 2026-03-23 | 43.86 | 43.86 | 41.02 | 41.43 | 27.79 | qfq | 1,412,381 | 59,858,062 | -6.90% |
| 2026-03-20 | 45.54 | 46.31 | 44.00 | 44.50 | 29.85 | qfq | 804,719 | 36,304,889 | -2.09% |
| 2026-03-19 | 47.02 | 47.23 | 45.28 | 45.45 | 30.49 | qfq | 865,865 | 39,794,887 | -4.38% |
| 2026-03-18 | 46.78 | 47.60 | 46.46 | 47.53 | 31.89 | qfq | 640,990 | 30,166,644 | 2.06% |
| 2026-03-17 | 48.09 | 48.15 | 46.38 | 46.57 | 31.24 | qfq | 843,500 | 39,765,112 | -2.80% |
| 2026-03-16 | 48.65 | 48.65 | 47.16 | 47.91 | 32.14 | qfq | 844,900 | 40,355,678 | -1.30% |
| 2026-03-13 | 48.36 | 49.49 | 48.16 | 48.54 | 32.56 | qfq | 771,900 | 37,753,773 | 0.08% |
| 2026-03-12 | 48.50 | 49.20 | 48.12 | 48.50 | 32.54 | qfq | 930,628 | 45,232,499 | 0.19% |
| 2026-03-11 | 48.74 | 48.98 | 48.10 | 48.41 | 32.48 | qfq | 817,100 | 39,643,808 | 0.29% |
| 2026-03-10 | 47.30 | 48.35 | 47.30 | 48.27 | 32.38 | qfq | 967,400 | 46,256,927 | 3.54% |
| 2026-03-09 | 47.35 | 47.36 | 45.37 | 46.62 | 31.28 | qfq | 1,380,895 | 64,195,298 | -3.14% |
| 2026-03-06 | 46.60 | 48.13 | 46.60 | 48.13 | 32.29 | qfq | 815,074 | 38,902,777 | 2.60% |
| 2026-03-05 | 47.37 | 47.85 | 46.58 | 46.91 | 31.47 | qfq | 765,531 | 36,235,971 | 0.64% |
| 2026-03-04 | 46.86 | 47.86 | 46.17 | 46.61 | 31.27 | qfq | 1,364,500 | 64,140,478 | -0.53% |
| 2026-03-03 | 49.92 | 50.40 | 46.81 | 46.86 | 31.44 | qfq | 1,608,169 | 77,544,473 | -5.92% |
| 2026-03-02 | 49.65 | 51.10 | 49.63 | 49.81 | 33.42 | qfq | 1,399,507 | 70,293,005 | -1.56% |
| 2026-02-27 | 50.29 | 50.73 | 49.84 | 50.60 | 33.95 | qfq | 863,718 | 43,359,116 | -0.10% |
| 2026-02-26 | 50.11 | 50.78 | 49.46 | 50.65 | 33.98 | qfq | 1,125,148 | 56,343,346 | 1.28% |
| 2026-02-25 | 50.00 | 50.32 | 49.43 | 50.01 | 33.55 | qfq | 921,758 | 45,958,205 | 0.56% |
| 2026-02-24 | 48.38 | 49.88 | 48.13 | 49.73 | 33.36 | qfq | 1,785,852 | 88,142,211 | 3.54% |
| 2026-02-13 | 49.20 | 49.28 | 47.97 | 48.03 | 32.22 | qfq | 1,381,900 | 67,069,371 | -1.94% |
| 2026-02-12 | 49.64 | 49.85 | 48.86 | 48.98 | 32.86 | qfq | 922,400 | 45,553,490 | -1.33% |
| 2026-02-11 | 49.31 | 50.10 | 49.05 | 49.64 | 33.30 | qfq | 730,338 | 36,289,438 | 0.69% |
| 2026-02-10 | 49.94 | 50.18 | 49.16 | 49.30 | 33.07 | qfq | 828,485 | 41,018,842 | -1.24% |
| 2026-02-09 | 50.01 | 50.33 | 49.57 | 49.92 | 33.49 | qfq | 954,601 | 47,571,181 | 0.62% |
| 2026-02-06 | 49.15 | 50.69 | 48.60 | 49.61 | 33.28 | qfq | 1,696,457 | 84,804,156 | 0.75% |
| 2026-02-05 | 49.24 | 50.50 | 49.23 | 49.24 | 33.03 | qfq | 1,093,800 | 54,381,253 | -0.51% |
| 2026-02-04 | 49.57 | 49.93 | 49.03 | 49.49 | 33.20 | qfq | 1,172,422 | 58,002,547 | -0.42% |
| 2026-02-03 | 49.71 | 50.10 | 49.11 | 49.70 | 33.34 | qfq | 1,558,234 | 77,146,940 | 0.75% |
| 2026-02-02 | 52.23 | 52.29 | 49.29 | 49.33 | 33.09 | qfq | 2,148,400 | 107,841,099 | -4.60% |
| 2026-01-30 | 50.25 | 52.15 | 50.15 | 51.71 | 34.69 | qfq | 1,802,211 | 92,290,002 | 2.80% |
| 2026-01-29 | 51.90 | 52.69 | 50.06 | 50.30 | 33.74 | qfq | 2,071,016 | 106,141,609 | -3.92% |
| 2026-01-28 | 53.79 | 54.15 | 52.17 | 52.35 | 35.12 | qfq | 2,368,044 | 124,928,620 | -3.48% |
| 2026-01-27 | 53.23 | 54.39 | 51.22 | 54.24 | 36.39 | qfq | 3,617,579 | 191,842,905 | -3.14% |
| 2026-01-26 | 56.33 | 57.60 | 55.60 | 56.00 | 37.57 | qfq | 2,597,462 | 146,481,510 | -0.02% |
| 2026-01-23 | 57.60 | 57.90 | 55.30 | 56.01 | 37.58 | qfq | 2,780,155 | 155,776,739 | -2.47% |
| 2026-01-22 | 61.99 | 62.00 | 56.60 | 57.43 | 38.53 | qfq | 4,811,480 | 280,589,814 | -8.16% |
| 2026-01-21 | 55.90 | 63.52 | 55.04 | 62.53 | 41.95 | qfq | 5,085,277 | 309,536,794 | 10.91% |
| 2026-01-20 | 53.63 | 56.38 | 52.61 | 56.38 | 37.82 | qfq | 2,579,134 | 141,950,593 | 5.07% |
| 2026-01-19 | 52.46 | 54.31 | 51.76 | 53.66 | 36.00 | qfq | 1,508,300 | 80,576,515 | 2.56% |
| 2026-01-16 | 50.73 | 52.90 | 50.59 | 52.32 | 35.10 | qfq | 1,739,299 | 90,385,982 | 3.03% |
| 2026-01-15 | 48.98 | 50.88 | 48.81 | 50.78 | 34.07 | qfq | 1,289,997 | 64,537,617 | 3.09% |
| 2026-01-14 | 49.90 | 50.00 | 48.66 | 49.26 | 33.05 | qfq | 1,349,608 | 66,724,439 | -0.59% |
| 2026-01-13 | 50.89 | 51.05 | 49.51 | 49.55 | 33.24 | qfq | 1,485,851 | 74,625,292 | -2.52% |
| 2026-01-12 | 50.84 | 52.10 | 50.27 | 50.83 | 34.10 | qfq | 1,750,760 | 89,026,059 | -0.59% |
| 2026-01-09 | 49.64 | 51.13 | 49.12 | 51.13 | 34.30 | qfq | 2,136,574 | 107,312,946 | 3.29% |
| 2026-01-08 | 49.60 | 50.27 | 49.10 | 49.50 | 33.21 | qfq | 1,106,900 | 54,853,956 | -0.18% |
| 2026-01-07 | 48.64 | 50.22 | 48.40 | 49.59 | 33.27 | qfq | 1,428,003 | 70,440,300 | 2.29% |
| 2026-01-06 | 48.94 | 48.98 | 48.20 | 48.48 | 32.52 | qfq | 1,476,541 | 71,699,025 | -0.39% |
| 2026-01-05 | 48.25 | 49.30 | 47.30 | 48.67 | 32.65 | qfq | 1,488,255 | 72,065,642 | 1.86% |
| 2025-12-31 | 46.91 | 48.13 | 46.91 | 47.78 | 32.05 | qfq | 1,018,426 | 48,469,837 | 1.72% |
| 2025-12-30 | 46.75 | 48.08 | 46.12 | 46.97 | 31.51 | qfq | 1,120,900 | 52,872,453 | 0.58% |
| 2025-12-29 | 46.95 | 47.08 | 46.05 | 46.70 | 31.33 | qfq | 1,179,660 | 54,893,913 | -0.60% |
| 2025-12-26 | 48.50 | 48.97 | 46.82 | 46.98 | 31.52 | qfq | 1,832,800 | 87,526,100 | -3.17% |
| 2025-12-25 | 47.10 | 49.47 | 46.76 | 48.52 | 32.55 | qfq | 2,919,757 | 140,651,019 | 3.56% |
| 2025-12-24 | 46.62 | 47.09 | 46.00 | 46.85 | 31.43 | qfq | 1,181,406 | 55,045,414 | 0.49% |
| 2025-12-23 | 46.35 | 47.11 | 46.23 | 46.62 | 31.28 | qfq | 874,423 | 40,765,605 | 0.00% |
| 2025-12-22 | 47.00 | 47.12 | 46.31 | 46.62 | 31.28 | qfq | 921,474 | 43,029,105 | 0.00% |
| 2025-12-19 | 45.95 | 46.85 | 45.78 | 46.62 | 31.28 | qfq | 1,135,561 | 52,704,185 | 1.66% |
| 2025-12-18 | 47.42 | 47.56 | 45.51 | 45.86 | 30.77 | qfq | 2,341,800 | 108,686,981 | -3.98% |
| 2025-12-17 | 46.53 | 47.82 | 46.12 | 47.76 | 32.04 | qfq | 1,676,588 | 78,798,347 | 2.62% |
| 2025-12-16 | 47.02 | 47.29 | 45.95 | 46.54 | 31.22 | qfq | 948,300 | 44,077,949 | -1.36% |
| 2025-12-15 | 45.72 | 47.28 | 45.52 | 47.18 | 31.65 | qfq | 1,298,598 | 60,590,655 | 2.19% |
| 2025-12-12 | 46.30 | 46.66 | 45.60 | 46.17 | 30.97 | qfq | 1,147,700 | 52,840,946 | -0.30% |
| 2025-12-11 | 46.25 | 47.25 | 46.00 | 46.31 | 31.07 | qfq | 1,190,600 | 55,592,014 | 0.11% |
| 2025-12-10 | 46.01 | 46.58 | 45.24 | 46.26 | 31.03 | qfq | 969,700 | 44,499,514 | 0.94% |
| 2025-12-09 | 46.21 | 46.72 | 45.81 | 45.83 | 30.75 | qfq | 873,300 | 40,323,645 | -1.38% |
| 2025-12-08 | 46.27 | 46.95 | 45.60 | 46.47 | 31.18 | qfq | 1,058,000 | 48,903,519 | 0.45% |
| 2025-12-05 | 45.63 | 46.44 | 45.00 | 46.26 | 31.03 | qfq | 760,300 | 34,807,047 | 1.63% |
| 2025-12-04 | 46.16 | 46.61 | 45.20 | 45.52 | 30.54 | qfq | 913,765 | 41,836,233 | -1.85% |
| 2025-12-03 | 45.87 | 46.87 | 45.62 | 46.38 | 31.11 | qfq | 878,065 | 40,677,821 | 1.58% |
| 2025-12-02 | 46.20 | 46.20 | 45.50 | 45.66 | 30.63 | qfq | 682,700 | 31,301,459 | -0.57% |
| 2025-12-01 | 46.31 | 46.98 | 45.71 | 45.92 | 30.81 | qfq | 1,091,630 | 50,436,352 | -0.82% |
| 2025-11-28 | 45.31 | 46.78 | 45.10 | 46.30 | 31.06 | qfq | 1,285,400 | 58,947,826 | 1.25% |
| 2025-11-27 | 44.21 | 45.98 | 44.21 | 45.73 | 30.68 | qfq | 1,534,200 | 69,627,058 | 3.07% |
| 2025-11-26 | 43.79 | 45.45 | 43.64 | 44.37 | 29.77 | qfq | 1,325,553 | 59,171,721 | 1.67% |
| 2025-11-25 | 42.66 | 44.14 | 42.60 | 43.64 | 29.28 | qfq | 1,120,900 | 48,750,415 | 3.12% |
| 2025-11-24 | 41.98 | 42.58 | 41.49 | 42.32 | 28.39 | qfq | 988,550 | 41,506,342 | 1.46% |
| 2025-11-21 | 44.30 | 44.53 | 41.58 | 41.71 | 27.98 | qfq | 1,847,451 | 78,496,295 | -7.00% |
| 2025-11-20 | 44.39 | 45.58 | 44.33 | 44.85 | 30.09 | qfq | 1,775,201 | 80,087,205 | 1.01% |
| 2025-11-19 | 45.58 | 45.86 | 43.85 | 44.40 | 29.79 | qfq | 1,524,510 | 67,850,239 | -2.74% |
| 2025-11-18 | 46.19 | 46.19 | 45.17 | 45.65 | 30.62 | qfq | 1,003,300 | 45,765,080 | -0.76% |
| 2025-11-17 | 46.18 | 46.80 | 45.84 | 46.00 | 30.86 | qfq | 944,850 | 43,729,248 | -0.43% |
| 2025-11-14 | 46.59 | 46.83 | 46.13 | 46.20 | 30.99 | qfq | 1,074,200 | 49,852,320 | -0.99% |
| 2025-11-13 | 46.81 | 47.54 | 45.97 | 46.66 | 31.30 | qfq | 1,507,436 | 70,368,555 | -0.24% |
| 2025-11-12 | 45.66 | 47.30 | 45.32 | 46.77 | 31.38 | qfq | 2,047,803 | 95,352,089 | 2.43% |
| 2025-11-11 | 45.83 | 46.28 | 45.45 | 45.66 | 30.63 | qfq | 934,835 | 42,785,011 | 0.13% |
| 2025-11-10 | 45.87 | 46.17 | 45.41 | 45.60 | 30.59 | qfq | 947,701 | 43,334,335 | -0.55% |
| 2025-11-07 | 45.84 | 46.99 | 45.40 | 45.85 | 30.76 | qfq | 1,334,363 | 61,607,353 | 0.00% |
| 2025-11-06 | 45.57 | 46.60 | 45.14 | 45.85 | 30.76 | qfq | 1,346,537 | 61,874,354 | 1.10% |
| 2025-11-05 | 45.61 | 45.98 | 44.75 | 45.35 | 30.42 | qfq | 1,255,736 | 57,055,725 | 0.55% |
| 2025-11-04 | 46.16 | 46.31 | 44.86 | 45.10 | 30.26 | qfq | 1,478,205 | 67,148,784 | -2.59% |
| 2025-11-03 | 46.57 | 47.00 | 45.61 | 46.30 | 31.06 | qfq | 2,379,350 | 109,988,464 | -0.24% |
| 2025-10-31 | 46.11 | 47.58 | 45.89 | 46.41 | 31.13 | qfq | 1,984,205 | 92,780,147 | 0.04% |
| 2025-10-30 | 47.01 | 47.77 | 46.01 | 46.39 | 31.12 | qfq | 2,828,496 | 132,064,526 | -1.19% |
| 2025-10-29 | 49.58 | 50.00 | 46.54 | 46.95 | 31.50 | qfq | 3,489,041 | 167,166,087 | -5.29% |
| 2025-10-28 | 48.62 | 49.57 | 47.32 | 49.57 | 33.25 | qfq | 3,976,344 | 193,850,579 | 3.36% |
| 2025-10-27 | 47.60 | 48.88 | 46.02 | 47.96 | 32.17 | qfq | 6,353,641 | 302,718,114 | 10.94% |
| 2025-10-24 | 42.70 | 43.78 | 42.70 | 43.23 | 29.00 | qfq | 1,102,000 | 47,496,101 | 0.39% |
| 2025-10-23 | 41.34 | 43.35 | 40.87 | 43.06 | 28.89 | qfq | 1,507,700 | 63,979,789 | 4.01% |
| 2025-10-22 | 42.21 | 42.21 | 41.24 | 41.40 | 27.77 | qfq | 675,700 | 28,120,699 | -1.92% |
| 2025-10-21 | 41.67 | 42.23 | 41.00 | 42.21 | 28.32 | qfq | 1,068,951 | 44,543,958 | 2.63% |
| 2025-10-20 | 41.35 | 42.06 | 40.33 | 41.13 | 27.59 | qfq | 946,700 | 38,974,674 | 0.32% |
| 2025-10-17 | 41.36 | 42.00 | 40.91 | 41.00 | 27.51 | qfq | 836,000 | 34,557,830 | -1.25% |
| 2025-10-16 | 42.61 | 42.77 | 41.30 | 41.52 | 27.85 | qfq | 814,000 | 34,129,438 | -2.51% |
| 2025-10-15 | 42.48 | 42.82 | 41.15 | 42.59 | 28.57 | qfq | 1,043,700 | 44,061,083 | 2.43% |
| 2025-10-14 | 42.55 | 43.20 | 41.33 | 41.58 | 27.89 | qfq | 1,143,100 | 48,414,248 | -2.16% |
| 2025-10-13 | 41.04 | 42.97 | 39.91 | 42.50 | 28.51 | qfq | 1,190,716 | 50,051,192 | -1.23% |
| 2025-10-10 | 43.15 | 43.62 | 42.17 | 43.03 | 28.87 | qfq | 1,187,600 | 50,936,833 | -0.53% |
| 2025-10-09 | 42.24 | 44.58 | 42.20 | 43.26 | 29.02 | qfq | 1,973,300 | 85,407,667 | 3.00% |
| 2025-09-30 | 41.84 | 42.60 | 41.61 | 42.00 | 28.18 | qfq | 1,093,655 | 46,125,952 | 0.24% |
| 2025-09-29 | 41.29 | 42.00 | 40.80 | 41.90 | 28.11 | qfq | 911,000 | 37,828,620 | 1.11% |
| 2025-09-26 | 40.41 | 42.09 | 40.31 | 41.44 | 27.80 | qfq | 1,161,640 | 48,107,680 | 2.14% |
| 2025-09-25 | 41.31 | 41.75 | 40.47 | 40.57 | 27.22 | qfq | 977,289 | 40,118,989 | -2.03% |
| 2025-09-24 | 40.49 | 41.69 | 40.03 | 41.41 | 27.78 | qfq | 1,242,725 | 51,241,682 | 2.15% |
| 2025-09-23 | 41.45 | 41.45 | 39.30 | 40.54 | 27.20 | qfq | 1,652,173 | 66,006,298 | -1.86% |
| 2025-09-22 | 41.51 | 41.55 | 39.90 | 41.31 | 27.71 | qfq | 1,315,700 | 53,656,179 | -0.51% |
| 2025-09-19 | 41.89 | 42.50 | 41.14 | 41.52 | 27.85 | qfq | 1,231,700 | 51,504,257 | 0.34% |
| 2025-09-18 | 42.77 | 42.77 | 40.88 | 41.38 | 27.76 | qfq | 1,546,802 | 64,833,064 | -3.36% |
| 2025-09-17 | 43.00 | 43.65 | 42.60 | 42.82 | 28.73 | qfq | 1,285,589 | 55,300,999 | 0.54% |
| 2025-09-16 | 43.26 | 43.39 | 42.00 | 42.59 | 28.57 | qfq | 1,492,606 | 63,653,537 | -1.57% |
| 2025-09-15 | 44.46 | 44.50 | 42.88 | 43.27 | 29.03 | qfq | 1,771,200 | 76,732,483 | -2.76% |
| 2025-09-12 | 44.64 | 45.20 | 44.00 | 44.50 | 29.85 | qfq | 1,199,430 | 53,508,119 | 0.09% |
| 2025-09-11 | 43.52 | 44.77 | 42.82 | 44.46 | 29.83 | qfq | 1,147,145 | 50,329,812 | 1.51% |
| 2025-09-10 | 44.44 | 45.04 | 43.20 | 43.80 | 29.38 | qfq | 1,573,322 | 69,060,752 | -2.28% |
| 2025-09-09 | 45.61 | 45.85 | 44.31 | 44.82 | 29.94 | qfq | 1,422,430 | 64,016,291 | -2.78% |
| 2025-09-08 | 45.68 | 46.67 | 44.38 | 46.10 | 30.79 | qfq | 2,209,129 | 101,054,501 | 0.92% |
| 2025-09-05 | 42.96 | 45.77 | 42.26 | 45.68 | 30.51 | qfq | 2,257,029 | 99,673,294 | 8.25% |
| 2025-09-04 | 42.59 | 43.37 | 41.42 | 42.20 | 28.19 | qfq | 1,279,016 | 54,419,833 | -0.19% |
| 2025-09-03 | 43.70 | 43.99 | 41.90 | 42.28 | 28.24 | qfq | 1,056,686 | 45,148,502 | -3.14% |
| 2025-09-02 | 44.97 | 45.69 | 43.08 | 43.65 | 29.15 | qfq | 1,970,151 | 86,140,893 | -2.96% |
| 2025-09-01 | 45.22 | 47.00 | 44.70 | 44.98 | 30.04 | qfq | 2,306,542 | 105,603,733 | -1.53% |
| 2025-08-29 | 43.57 | 45.78 | 43.25 | 45.68 | 30.51 | qfq | 2,563,783 | 114,757,376 | 5.04% |
| 2025-08-28 | 44.10 | 45.13 | 41.60 | 43.49 | 29.05 | qfq | 2,338,819 | 101,787,454 | 0.72% |
| 2025-08-27 | 44.40 | 45.55 | 43.07 | 43.18 | 28.84 | qfq | 2,650,799 | 118,027,303 | -2.75% |
| 2025-08-26 | 43.51 | 46.45 | 43.51 | 44.40 | 29.65 | qfq | 3,785,216 | 171,031,057 | 4.50% |
| 2025-08-25 | 41.89 | 43.98 | 41.48 | 42.49 | 28.38 | qfq | 2,249,309 | 96,453,211 | 2.39% |
| 2025-08-22 | 40.97 | 41.88 | 40.16 | 41.50 | 27.72 | qfq | 1,894,601 | 77,782,278 | 0.75% |
| 2025-08-21 | 39.74 | 41.90 | 39.74 | 41.19 | 27.51 | qfq | 2,678,742 | 109,485,107 | 3.67% |
| 2025-08-20 | 39.69 | 39.91 | 39.22 | 39.73 | 26.54 | qfq | 1,147,600 | 45,376,958 | 0.33% |
| 2025-08-19 | 39.81 | 40.19 | 39.31 | 39.60 | 26.45 | qfq | 928,100 | 36,838,383 | -0.50% |
| 2025-08-18 | 40.06 | 40.76 | 39.60 | 39.80 | 26.58 | qfq | 1,146,000 | 45,828,439 | -0.40% |
| 2025-08-15 | 39.20 | 40.44 | 39.20 | 39.96 | 26.69 | qfq | 1,277,313 | 51,029,795 | 1.94% |
| 2025-08-14 | 40.50 | 40.50 | 39.19 | 39.20 | 26.18 | qfq | 1,341,200 | 53,300,567 | -3.09% |
| 2025-08-13 | 41.50 | 41.70 | 40.01 | 40.45 | 27.02 | qfq | 1,589,790 | 64,570,443 | -2.34% |
| 2025-08-12 | 41.44 | 41.89 | 41.05 | 41.42 | 27.66 | qfq | 1,065,300 | 44,146,368 | -0.05% |
| 2025-08-11 | 40.73 | 41.93 | 40.73 | 41.44 | 27.68 | qfq | 1,516,609 | 62,934,519 | 1.74% |
| 2025-08-08 | 40.42 | 41.20 | 39.50 | 40.73 | 27.20 | qfq | 1,681,200 | 67,571,816 | 0.12% |
| 2025-08-07 | 40.10 | 41.80 | 40.08 | 40.68 | 27.17 | qfq | 1,800,930 | 73,925,265 | 0.99% |
| 2025-08-06 | 40.37 | 40.43 | 39.76 | 40.28 | 26.90 | qfq | 935,400 | 37,527,686 | -0.30% |
| 2025-08-05 | 40.06 | 40.88 | 39.83 | 40.40 | 26.98 | qfq | 1,532,400 | 61,645,898 | 0.95% |
| 2025-08-04 | 39.18 | 40.06 | 38.68 | 40.02 | 26.73 | qfq | 1,204,600 | 47,754,718 | 1.94% |
| 2025-08-01 | 38.80 | 39.46 | 38.56 | 39.26 | 26.22 | qfq | 1,052,800 | 41,072,688 | 0.87% |
| 2025-07-31 | 39.79 | 40.10 | 38.55 | 38.92 | 25.99 | qfq | 1,637,930 | 64,133,140 | -2.72% |
| 2025-07-30 | 39.96 | 40.59 | 39.50 | 40.01 | 26.72 | qfq | 1,410,393 | 56,210,320 | -0.47% |
| 2025-07-29 | 42.22 | 43.04 | 39.47 | 40.20 | 26.85 | qfq | 3,065,218 | 124,506,674 | -2.88% |
| 2025-07-28 | 39.62 | 41.41 | 39.26 | 41.39 | 27.64 | qfq | 3,039,858 | 122,671,711 | 3.11% |
| 2025-07-25 | 37.23 | 42.50 | 37.10 | 40.14 | 26.81 | qfq | 4,991,352 | 202,294,869 | 7.70% |
| 2025-07-24 | 36.67 | 37.69 | 36.30 | 37.27 | 24.89 | qfq | 1,971,400 | 72,941,895 | 1.28% |
| 2025-07-23 | 36.70 | 37.40 | 36.27 | 36.80 | 24.58 | qfq | 1,435,500 | 52,751,240 | 0.27% |
| 2025-07-22 | 36.80 | 37.25 | 36.23 | 36.70 | 24.51 | qfq | 1,957,900 | 71,886,552 | -0.33% |
| 2025-07-21 | 37.01 | 37.24 | 36.30 | 36.82 | 24.59 | qfq | 1,539,750 | 56,510,641 | -0.89% |
| 2025-07-18 | 37.01 | 37.23 | 36.41 | 37.15 | 24.81 | qfq | 1,308,950 | 48,157,133 | 0.19% |
| 2025-07-17 | 37.50 | 37.98 | 36.72 | 37.08 | 24.77 | qfq | 2,103,835 | 78,201,673 | -1.59% |
| 2025-07-16 | 36.44 | 37.75 | 36.20 | 37.68 | 25.17 | qfq | 4,060,325 | 150,507,595 | 1.59% |
| 2025-07-15 | 34.85 | 37.19 | 34.42 | 37.09 | 24.77 | qfq | 4,607,575 | 166,497,016 | 7.82% |
| 2025-07-14 | 33.90 | 34.57 | 33.66 | 34.40 | 22.98 | qfq | 1,197,400 | 40,951,234 | 1.47% |
| 2025-07-11 | 34.08 | 34.10 | 33.60 | 33.90 | 22.64 | qfq | 1,225,635 | 41,538,747 | -0.82% |
| 2025-07-10 | 34.33 | 34.98 | 33.71 | 34.18 | 22.83 | qfq | 1,643,300 | 56,073,311 | -0.78% |
| 2025-07-09 | 34.41 | 35.33 | 34.21 | 34.45 | 23.01 | qfq | 2,537,100 | 87,891,066 | 1.06% |
| 2025-07-08 | 34.00 | 34.21 | 33.00 | 34.09 | 22.77 | qfq | 1,713,300 | 58,065,593 | 0.06% |
| 2025-07-07 | 33.73 | 35.30 | 33.73 | 34.07 | 22.76 | qfq | 1,937,800 | 66,582,145 | 1.10% |
| 2025-07-04 | 34.05 | 34.30 | 33.60 | 33.70 | 22.51 | qfq | 1,002,100 | 33,962,464 | -1.66% |
| 2025-07-03 | 34.16 | 34.35 | 33.41 | 34.27 | 22.89 | qfq | 1,386,700 | 46,929,116 | 0.62% |
| 2025-07-02 | 34.81 | 35.43 | 33.83 | 34.06 | 22.75 | qfq | 1,335,500 | 45,652,484 | -2.32% |
| 2025-07-01 | 35.48 | 35.73 | 34.49 | 34.87 | 23.29 | qfq | 2,700,225 | 94,295,531 | -1.91% |
| 2025-06-30 | 33.33 | 36.16 | 33.33 | 35.55 | 23.74 | qfq | 4,263,115 | 149,390,641 | 7.73% |
| 2025-06-27 | 31.16 | 33.89 | 31.16 | 33.00 | 22.04 | qfq | 3,228,600 | 106,414,409 | 5.91% |
| 2025-06-26 | 31.60 | 31.78 | 31.10 | 31.16 | 20.81 | qfq | 1,012,300 | 31,752,097 | -1.05% |
| 2025-06-25 | 32.15 | 32.15 | 31.16 | 31.49 | 21.03 | qfq | 1,242,300 | 39,148,650 | -1.44% |
| 2025-06-24 | 31.61 | 32.44 | 31.60 | 31.95 | 21.34 | qfq | 1,089,600 | 34,832,980 | 1.11% |
| 2025-06-23 | 31.04 | 31.88 | 30.89 | 31.60 | 21.11 | qfq | 1,258,000 | 39,692,543 | 1.44% |
| 2025-06-20 | 31.14 | 31.54 | 30.81 | 31.15 | 20.81 | qfq | 948,300 | 29,591,437 | 0.10% |
| 2025-06-19 | 32.39 | 32.50 | 30.90 | 31.12 | 20.79 | qfq | 1,313,000 | 41,420,138 | -3.68% |
| 2025-06-18 | 32.38 | 32.68 | 31.93 | 32.31 | 21.58 | qfq | 1,244,200 | 40,130,186 | -0.22% |
| 2025-06-17 | 33.22 | 33.63 | 32.28 | 32.38 | 21.63 | qfq | 1,858,700 | 60,798,389 | -2.82% |
| 2025-06-16 | 33.22 | 33.68 | 33.00 | 33.32 | 22.25 | qfq | 1,332,200 | 44,390,875 | -0.54% |
| 2025-06-13 | 34.82 | 35.00 | 33.20 | 33.50 | 22.37 | qfq | 2,075,900 | 70,321,285 | -4.39% |
| 2025-06-12 | 33.85 | 35.55 | 33.76 | 35.04 | 23.40 | qfq | 2,556,706 | 89,080,378 | 3.03% |
| 2025-06-11 | 34.10 | 34.34 | 33.37 | 34.01 | 22.72 | qfq | 1,803,300 | 61,128,784 | -0.38% |
| 2025-06-10 | 33.42 | 34.80 | 33.36 | 34.14 | 22.80 | qfq | 3,578,312 | 121,875,735 | 2.15% |
| 2025-06-09 | 33.20 | 34.15 | 32.95 | 33.42 | 22.32 | qfq | 1,903,000 | 63,692,580 | 0.42% |
| 2025-06-06 | 32.80 | 34.08 | 32.22 | 33.28 | 22.23 | qfq | 1,831,000 | 60,862,066 | 1.28% |
| 2025-06-05 | 33.51 | 33.69 | 32.80 | 32.86 | 21.95 | qfq | 1,762,939 | 58,309,569 | -2.43% |
| 2025-06-04 | 33.03 | 33.70 | 32.97 | 33.68 | 22.49 | qfq | 2,099,500 | 70,001,673 | 1.05% |
| 2025-06-03 | 31.77 | 34.18 | 31.36 | 33.33 | 22.26 | qfq | 4,218,688 | 140,522,709 | 4.91% |
| 2025-05-30 | 31.88 | 32.13 | 31.37 | 31.77 | 21.22 | qfq | 1,502,800 | 47,762,298 | -0.47% |
| 2025-05-29 | 32.31 | 32.60 | 31.70 | 31.92 | 21.32 | qfq | 2,239,047 | 71,644,040 | -3.27% |
| 2025-05-28 | 32.86 | 33.86 | 32.03 | 33.00 | 21.71 | qfq | 2,892,600 | 95,129,835 | 1.16% |
| 2025-05-27 | 32.81 | 33.48 | 32.50 | 32.62 | 21.46 | qfq | 2,449,948 | 80,486,666 | -0.55% |
| 2025-05-26 | 31.02 | 33.28 | 30.97 | 32.80 | 21.58 | qfq | 3,577,040 | 115,394,638 | 3.93% |
| 2025-05-23 | 32.21 | 32.78 | 31.30 | 31.56 | 20.76 | qfq | 3,887,207 | 124,080,295 | -1.53% |
| 2025-05-22 | 32.77 | 34.28 | 32.00 | 32.05 | 21.09 | qfq | 5,068,583 | 167,216,412 | -7.45% |
| 2025-05-21 | 35.28 | 36.36 | 34.60 | 34.63 | 22.78 | qfq | 5,623,784 | 199,084,483 | -6.15% |
| 2025-05-20 | 33.50 | 36.90 | 32.12 | 36.90 | 24.28 | qfq | 8,254,425 | 285,542,871 | 8.24% |
| 2025-05-19 | 33.00 | 34.19 | 31.85 | 34.09 | 22.43 | qfq | 8,429,622 | 274,540,669 | -3.04% |
| 2025-05-16 | 31.15 | 37.68 | 30.62 | 35.16 | 23.13 | qfq | 9,206,170 | 316,428,991 | 11.76% |
| 2025-05-15 | 29.94 | 31.50 | 29.71 | 31.46 | 20.70 | qfq | 3,139,619 | 96,988,463 | 4.87% |
| 2025-05-14 | 30.17 | 30.41 | 29.57 | 30.00 | 19.74 | qfq | 1,438,261 | 42,998,963 | -0.83% |
| 2025-05-13 | 30.15 | 31.19 | 29.94 | 30.25 | 19.90 | qfq | 2,048,361 | 62,553,076 | 0.63% |
| 2025-05-12 | 30.25 | 30.29 | 29.65 | 30.06 | 19.78 | qfq | 1,459,200 | 43,784,910 | 0.57% |
| 2025-05-09 | 29.54 | 30.10 | 29.50 | 29.89 | 19.66 | qfq | 1,990,974 | 59,231,494 | 0.88% |
| 2025-05-08 | 29.92 | 29.92 | 29.07 | 29.63 | 19.49 | qfq | 2,288,052 | 67,578,741 | -1.00% |
| 2025-05-07 | 29.30 | 30.98 | 29.10 | 29.93 | 19.69 | qfq | 4,062,672 | 122,193,345 | 3.89% |
| 2025-05-06 | 28.50 | 29.04 | 28.40 | 28.81 | 18.95 | qfq | 2,439,200 | 70,070,977 | 0.38% |
| 2025-04-30 | 29.79 | 29.82 | 28.68 | 28.70 | 18.88 | qfq | 3,002,751 | 87,545,698 | -3.69% |
| 2025-04-29 | 27.94 | 30.39 | 27.38 | 29.80 | 19.61 | qfq | 5,503,282 | 162,277,359 | 6.43% |
| 2025-04-28 | 27.02 | 28.00 | 26.50 | 28.00 | 18.42 | qfq | 1,989,130 | 53,932,035 | 2.38% |
| 2025-04-25 | 26.50 | 27.97 | 26.12 | 27.35 | 17.99 | qfq | 2,409,664 | 65,868,941 | 4.03% |
| 2025-04-24 | 25.60 | 26.53 | 25.60 | 26.29 | 17.30 | qfq | 1,375,500 | 35,906,911 | 1.98% |
| 2025-04-23 | 25.64 | 26.00 | 25.62 | 25.78 | 16.96 | qfq | 730,947 | 18,844,436 | 0.66% |
| 2025-04-22 | 25.59 | 26.26 | 25.53 | 25.61 | 16.85 | qfq | 1,163,836 | 30,058,468 | 0.04% |
| 2025-04-21 | 24.70 | 26.00 | 24.62 | 25.60 | 16.84 | qfq | 1,683,733 | 42,891,947 | 3.64% |
| 2025-04-18 | 25.04 | 25.04 | 24.36 | 24.70 | 16.25 | qfq | 773,500 | 19,087,026 | -0.88% |
| 2025-04-17 | 24.25 | 25.58 | 24.19 | 24.92 | 16.39 | qfq | 1,211,300 | 30,171,562 | 2.64% |
| 2025-04-16 | 24.70 | 24.71 | 23.78 | 24.28 | 15.97 | qfq | 1,111,300 | 26,968,702 | -1.98% |
| 2025-04-15 | 24.62 | 24.89 | 24.22 | 24.77 | 16.30 | qfq | 1,220,200 | 29,979,057 | -0.28% |
| 2025-04-14 | 24.58 | 25.18 | 24.58 | 24.84 | 16.34 | qfq | 762,728 | 18,962,025 | 1.93% |
| 2025-04-11 | 24.22 | 24.51 | 24.01 | 24.37 | 16.03 | qfq | 723,230 | 17,635,657 | 0.62% |
| 2025-04-10 | 24.02 | 24.74 | 24.02 | 24.22 | 15.93 | qfq | 1,212,600 | 29,661,659 | 2.71% |
| 2025-04-09 | 22.46 | 23.70 | 21.03 | 23.58 | 15.51 | qfq | 1,332,100 | 30,133,138 | 2.88% |
| 2025-04-08 | 22.50 | 23.48 | 22.21 | 22.92 | 15.08 | qfq | 1,158,133 | 26,410,023 | 4.13% |
| 2025-04-07 | 25.80 | 25.80 | 21.70 | 22.01 | 14.48 | qfq | 2,111,833 | 49,451,703 | -18.84% |
| 2025-04-03 | 27.24 | 27.52 | 26.60 | 27.12 | 17.84 | qfq | 735,800 | 19,910,602 | -1.13% |
| 2025-04-02 | 27.26 | 27.74 | 27.21 | 27.43 | 18.05 | qfq | 782,900 | 21,563,707 | 0.29% |
| 2025-04-01 | 26.89 | 27.75 | 26.89 | 27.35 | 17.99 | qfq | 916,035 | 25,124,851 | 1.75% |
| 2025-03-31 | 26.91 | 27.19 | 26.35 | 26.88 | 17.68 | qfq | 784,700 | 20,944,080 | -1.07% |
| 2025-03-28 | 27.57 | 27.70 | 27.05 | 27.17 | 17.87 | qfq | 840,900 | 22,976,873 | -1.13% |
| 2025-03-27 | 27.55 | 27.79 | 27.11 | 27.48 | 18.08 | qfq | 837,200 | 23,017,136 | -0.72% |
| 2025-03-26 | 27.62 | 27.84 | 27.15 | 27.68 | 18.21 | qfq | 1,016,300 | 28,075,817 | 0.73% |
| 2025-03-25 | 26.93 | 27.75 | 26.66 | 27.48 | 18.08 | qfq | 1,296,200 | 35,440,147 | 2.12% |
| 2025-03-24 | 27.50 | 27.55 | 26.33 | 26.91 | 17.70 | qfq | 1,181,400 | 31,733,756 | -2.04% |
| 2025-03-21 | 27.72 | 27.93 | 27.32 | 27.47 | 18.07 | qfq | 914,000 | 25,179,114 | -1.33% |
| 2025-03-20 | 27.80 | 27.97 | 27.51 | 27.84 | 18.32 | qfq | 946,700 | 26,277,792 | 0.14% |
| 2025-03-19 | 28.32 | 28.34 | 27.66 | 27.80 | 18.29 | qfq | 1,710,401 | 47,652,636 | -1.80% |
| 2025-03-18 | 28.43 | 28.66 | 28.00 | 28.31 | 18.62 | qfq | 2,614,100 | 73,981,276 | -0.21% |
| 2025-03-17 | 30.00 | 30.99 | 28.30 | 28.37 | 18.66 | qfq | 4,543,673 | 132,520,675 | -0.35% |
| 2025-03-14 | 27.05 | 28.76 | 26.81 | 28.47 | 18.73 | qfq | 3,468,025 | 97,021,013 | 5.48% |
| 2025-03-13 | 27.33 | 27.40 | 26.70 | 26.99 | 17.76 | qfq | 1,035,200 | 27,919,583 | -1.50% |
| 2025-03-12 | 27.06 | 27.57 | 26.89 | 27.40 | 18.03 | qfq | 1,332,900 | 36,376,537 | 1.26% |
| 2025-03-11 | 26.90 | 27.22 | 26.82 | 27.06 | 17.80 | qfq | 835,700 | 22,580,507 | -0.51% |
| 2025-03-10 | 26.67 | 27.22 | 26.67 | 27.20 | 17.89 | qfq | 1,223,635 | 33,072,584 | 1.99% |
| 2025-03-07 | 26.76 | 26.87 | 26.54 | 26.67 | 17.55 | qfq | 628,400 | 16,782,271 | -0.34% |
| 2025-03-06 | 26.71 | 26.90 | 26.58 | 26.76 | 17.61 | qfq | 710,035 | 19,000,519 | 0.60% |
| 2025-03-05 | 26.90 | 26.90 | 26.23 | 26.60 | 17.50 | qfq | 728,674 | 19,277,819 | -0.82% |
| 2025-03-04 | 26.45 | 26.82 | 26.29 | 26.82 | 17.64 | qfq | 749,100 | 19,914,860 | 1.48% |
| 2025-03-03 | 26.19 | 26.79 | 26.19 | 26.43 | 17.39 | qfq | 926,400 | 24,618,862 | 0.92% |
| 2025-02-28 | 27.10 | 27.30 | 26.13 | 26.19 | 17.23 | qfq | 1,088,336 | 28,955,097 | -3.54% |
| 2025-02-27 | 26.98 | 27.33 | 26.61 | 27.15 | 17.86 | qfq | 1,332,693 | 36,008,638 | 0.67% |
| 2025-02-26 | 26.40 | 27.94 | 26.40 | 26.97 | 17.74 | qfq | 2,359,935 | 64,108,006 | 2.28% |
| 2025-02-25 | 26.06 | 26.58 | 26.06 | 26.37 | 17.35 | qfq | 735,935 | 19,375,737 | 0.08% |
| 2025-02-24 | 26.01 | 26.45 | 26.00 | 26.35 | 17.34 | qfq | 817,091 | 21,455,859 | 1.15% |
| 2025-02-21 | 25.94 | 26.13 | 25.74 | 26.05 | 17.14 | qfq | 782,819 | 20,317,455 | 0.00% |
| 2025-02-20 | 25.73 | 26.07 | 25.59 | 26.05 | 17.14 | qfq | 663,900 | 17,235,212 | 1.17% |
| 2025-02-19 | 25.46 | 25.95 | 25.31 | 25.75 | 16.94 | qfq | 755,900 | 19,425,344 | 1.38% |
| 2025-02-18 | 25.92 | 26.23 | 25.31 | 25.40 | 16.71 | qfq | 701,000 | 17,995,755 | -2.50% |
| 2025-02-17 | 25.84 | 26.19 | 25.68 | 26.05 | 17.14 | qfq | 749,240 | 19,482,593 | 1.05% |
| 2025-02-14 | 25.81 | 26.11 | 25.61 | 25.78 | 16.96 | qfq | 521,318 | 13,479,511 | -0.12% |
| 2025-02-13 | 26.30 | 26.43 | 25.80 | 25.81 | 16.98 | qfq | 564,800 | 14,696,906 | -1.60% |
| 2025-02-12 | 26.30 | 26.44 | 26.02 | 26.23 | 17.26 | qfq | 584,400 | 15,319,815 | -0.04% |
| 2025-02-11 | 26.08 | 26.26 | 25.90 | 26.24 | 17.26 | qfq | 645,700 | 16,881,354 | 0.61% |
| 2025-02-10 | 25.99 | 26.10 | 25.85 | 26.08 | 17.16 | qfq | 579,864 | 15,064,523 | 0.38% |
| 2025-02-07 | 26.09 | 26.20 | 25.85 | 25.98 | 17.09 | qfq | 933,933 | 24,345,334 | -0.31% |
| 2025-02-06 | 25.64 | 26.09 | 25.53 | 26.06 | 17.14 | qfq | 693,500 | 18,002,323 | 1.64% |
| 2025-02-05 | 25.61 | 25.87 | 25.50 | 25.64 | 16.87 | qfq | 442,324 | 11,345,695 | 0.63% |
| 2025-01-27 | 25.53 | 25.81 | 25.31 | 25.48 | 16.76 | qfq | 493,456 | 12,648,337 | -0.20% |
| 2025-01-24 | 25.31 | 25.55 | 25.10 | 25.53 | 16.80 | qfq | 545,700 | 13,823,591 | 0.87% |
| 2025-01-23 | 25.39 | 25.77 | 25.31 | 25.31 | 16.65 | qfq | 720,500 | 18,424,598 | 0.08% |
| 2025-01-22 | 25.30 | 25.46 | 25.10 | 25.29 | 16.64 | qfq | 320,156 | 8,083,172 | -0.32% |
| 2025-01-21 | 25.56 | 25.64 | 25.14 | 25.37 | 16.69 | qfq | 482,736 | 12,215,015 | -0.59% |
| 2025-01-20 | 25.49 | 25.82 | 25.11 | 25.52 | 16.79 | qfq | 781,875 | 19,838,464 | 0.12% |
| 2025-01-17 | 24.50 | 26.40 | 24.37 | 25.49 | 16.77 | qfq | 1,243,300 | 31,636,099 | 3.37% |
| 2025-01-16 | 24.62 | 24.95 | 24.35 | 24.66 | 16.22 | qfq | 437,500 | 10,790,694 | 0.33% |
| 2025-01-15 | 24.80 | 24.84 | 24.50 | 24.58 | 16.17 | qfq | 450,000 | 11,092,892 | -0.69% |
| 2025-01-14 | 24.09 | 24.76 | 23.62 | 24.75 | 16.28 | qfq | 739,300 | 18,068,180 | 3.73% |
| 2025-01-13 | 23.61 | 24.00 | 23.24 | 23.86 | 15.70 | qfq | 422,800 | 10,017,128 | 0.17% |
| 2025-01-10 | 24.59 | 24.79 | 23.81 | 23.82 | 15.67 | qfq | 527,125 | 12,794,794 | -5.06% |
| 2025-01-09 | 25.19 | 25.33 | 24.70 | 25.09 | 16.18 | qfq | 452,086 | 11,378,487 | -0.40% |
| 2025-01-08 | 24.67 | 25.33 | 24.42 | 25.19 | 16.25 | qfq | 846,300 | 21,155,249 | 1.33% |
| 2025-01-07 | 24.38 | 24.91 | 24.24 | 24.86 | 16.03 | qfq | 461,800 | 11,382,208 | 1.89% |
| 2025-01-06 | 24.60 | 24.73 | 23.78 | 24.40 | 15.74 | qfq | 434,600 | 10,575,342 | -0.29% |
| 2025-01-03 | 25.26 | 25.60 | 24.40 | 24.47 | 15.78 | qfq | 797,173 | 19,848,547 | -3.66% |
| 2025-01-02 | 25.53 | 26.26 | 25.12 | 25.40 | 16.38 | qfq | 678,773 | 17,387,284 | -1.21% |
| 2024-12-31 | 26.26 | 26.58 | 25.54 | 25.71 | 16.58 | qfq | 769,135 | 19,966,868 | -2.06% |
| 2024-12-30 | 26.27 | 26.71 | 26.11 | 26.25 | 16.93 | qfq | 521,206 | 13,746,677 | -1.72% |
| 2024-12-27 | 26.55 | 26.93 | 26.55 | 26.71 | 17.23 | qfq | 582,100 | 15,558,900 | 0.34% |
| 2024-12-26 | 26.19 | 26.83 | 26.01 | 26.62 | 17.17 | qfq | 786,003 | 20,843,819 | 1.60% |
| 2024-12-25 | 26.76 | 26.76 | 25.76 | 26.20 | 16.90 | qfq | 1,013,300 | 26,444,392 | -2.38% |
| 2024-12-24 | 26.99 | 27.10 | 26.32 | 26.84 | 17.31 | qfq | 950,235 | 25,386,802 | 0.15% |
| 2024-12-23 | 28.28 | 28.34 | 26.71 | 26.80 | 17.28 | qfq | 1,744,500 | 47,744,385 | -5.23% |
| 2024-12-20 | 27.67 | 28.57 | 27.30 | 28.28 | 18.24 | qfq | 2,190,100 | 61,701,721 | 2.09% |
| 2024-12-19 | 28.35 | 28.35 | 27.25 | 27.70 | 17.86 | qfq | 1,910,000 | 53,102,124 | -0.68% |
| 2024-12-18 | 27.59 | 27.89 | 26.62 | 27.89 | 17.99 | qfq | 1,830,197 | 49,975,873 | 2.12% |
| 2024-12-17 | 29.50 | 29.63 | 27.01 | 27.31 | 17.61 | qfq | 3,213,448 | 90,069,401 | -7.86% |
| 2024-12-16 | 28.82 | 29.70 | 28.82 | 29.64 | 19.12 | qfq | 2,637,848 | 77,434,772 | 2.63% |
| 2024-12-13 | 29.11 | 29.22 | 28.60 | 28.88 | 18.63 | qfq | 1,488,434 | 43,055,380 | -1.20% |
| 2024-12-12 | 28.68 | 29.26 | 28.58 | 29.23 | 18.85 | qfq | 1,633,800 | 47,315,575 | 1.60% |
| 2024-12-11 | 28.57 | 28.87 | 28.47 | 28.77 | 18.55 | qfq | 1,112,403 | 31,879,472 | 0.17% |
| 2024-12-10 | 28.99 | 29.20 | 28.39 | 28.72 | 18.52 | qfq | 2,354,012 | 68,000,854 | 1.31% |
| 2024-12-09 | 28.87 | 28.87 | 28.03 | 28.35 | 18.28 | qfq | 1,415,200 | 40,265,945 | 0.18% |
| 2024-12-06 | 28.30 | 28.36 | 27.64 | 28.30 | 18.25 | qfq | 1,458,266 | 40,965,766 | 0.07% |
| 2024-12-05 | 28.05 | 28.47 | 27.90 | 28.28 | 18.24 | qfq | 1,374,200 | 38,710,720 | 0.89% |
| 2024-12-04 | 29.62 | 29.62 | 27.98 | 28.03 | 18.08 | qfq | 2,345,056 | 67,251,142 | -3.14% |
| 2024-12-03 | 28.33 | 28.94 | 28.11 | 28.94 | 18.66 | qfq | 2,037,886 | 58,138,802 | 2.01% |
| 2024-12-02 | 28.19 | 28.49 | 27.95 | 28.37 | 18.30 | qfq | 1,745,512 | 49,415,636 | 1.03% |
| 2024-11-29 | 27.32 | 28.36 | 27.32 | 28.08 | 18.11 | qfq | 1,923,299 | 53,887,990 | 1.92% |
| 2024-11-28 | 27.39 | 27.91 | 27.21 | 27.55 | 17.77 | qfq | 1,438,849 | 39,736,794 | 0.58% |
| 2024-11-27 | 27.45 | 27.98 | 26.36 | 27.39 | 17.66 | qfq | 1,629,600 | 43,845,505 | -0.22% |
| 2024-11-26 | 27.88 | 28.36 | 27.40 | 27.45 | 17.70 | qfq | 1,807,984 | 50,219,550 | -2.59% |
| 2024-11-25 | 28.79 | 29.06 | 27.38 | 28.18 | 18.17 | qfq | 2,985,511 | 83,843,949 | -3.16% |
| 2024-11-22 | 30.22 | 30.99 | 28.45 | 29.10 | 18.77 | qfq | 4,926,209 | 145,595,422 | -4.12% |
| 2024-11-21 | 27.42 | 30.37 | 27.20 | 30.35 | 19.57 | qfq | 4,303,686 | 124,822,379 | 10.73% |
| 2024-11-20 | 26.95 | 27.53 | 26.80 | 27.41 | 17.68 | qfq | 879,600 | 23,971,696 | 1.74% |
| 2024-11-19 | 26.28 | 26.98 | 26.22 | 26.94 | 17.37 | qfq | 765,000 | 20,322,507 | 2.79% |
| 2024-11-18 | 26.85 | 26.99 | 25.97 | 26.21 | 16.90 | qfq | 892,271 | 23,589,463 | -1.21% |
| 2024-11-15 | 27.20 | 27.58 | 26.53 | 26.53 | 17.11 | qfq | 1,315,835 | 35,650,785 | -3.00% |
| 2024-11-14 | 28.40 | 28.57 | 27.28 | 27.35 | 17.64 | qfq | 1,186,000 | 33,105,259 | -3.49% |
| 2024-11-13 | 28.04 | 28.40 | 27.71 | 28.34 | 18.28 | qfq | 1,276,472 | 35,880,714 | 0.82% |
| 2024-11-12 | 27.93 | 28.49 | 27.81 | 28.11 | 18.13 | qfq | 2,056,433 | 57,974,594 | 0.75% |
| 2024-11-11 | 27.30 | 27.91 | 27.30 | 27.90 | 17.99 | qfq | 1,471,482 | 40,729,406 | 0.76% |
| 2024-11-08 | 28.10 | 28.36 | 27.59 | 27.69 | 17.86 | qfq | 2,199,022 | 61,230,601 | -2.53% |
| 2024-11-07 | 26.55 | 28.45 | 26.50 | 28.41 | 18.32 | qfq | 3,019,943 | 83,530,950 | 6.01% |
| 2024-11-06 | 26.77 | 26.98 | 26.40 | 26.80 | 17.28 | qfq | 1,234,600 | 32,955,184 | 0.11% |
| 2024-11-05 | 26.33 | 27.25 | 26.12 | 26.77 | 17.26 | qfq | 1,618,609 | 43,407,942 | 1.67% |
| 2024-11-04 | 25.91 | 26.36 | 25.60 | 26.33 | 16.98 | qfq | 984,800 | 25,625,092 | 2.25% |
| 2024-11-01 | 26.58 | 26.70 | 25.72 | 25.75 | 16.61 | qfq | 1,256,621 | 32,753,495 | -2.87% |
| 2024-10-31 | 26.40 | 26.85 | 26.33 | 26.51 | 17.10 | qfq | 839,495 | 22,332,672 | 0.15% |
| 2024-10-30 | 26.59 | 26.70 | 26.11 | 26.47 | 17.07 | qfq | 1,589,937 | 42,005,951 | -0.49% |
| 2024-10-29 | 27.49 | 27.97 | 26.52 | 26.60 | 17.15 | qfq | 3,249,181 | 87,968,988 | -6.50% |
| 2024-10-28 | 27.98 | 28.50 | 27.70 | 28.45 | 18.35 | qfq | 896,300 | 25,284,366 | 1.72% |
| 2024-10-25 | 27.40 | 28.04 | 27.38 | 27.97 | 18.04 | qfq | 1,128,215 | 31,294,498 | 2.08% |
| 2024-10-24 | 27.62 | 27.89 | 26.96 | 27.40 | 17.67 | qfq | 848,200 | 23,292,497 | -1.33% |
| 2024-10-23 | 28.12 | 29.30 | 27.60 | 27.77 | 17.91 | qfq | 1,854,509 | 52,634,001 | -1.31% |
| 2024-10-22 | 27.22 | 28.19 | 27.22 | 28.14 | 18.15 | qfq | 1,319,609 | 36,579,463 | 3.38% |
| 2024-10-21 | 27.13 | 27.60 | 26.76 | 27.22 | 17.55 | qfq | 1,411,500 | 38,438,723 | 0.59% |
| 2024-10-18 | 25.50 | 27.62 | 25.50 | 27.06 | 17.45 | qfq | 2,060,649 | 55,211,282 | 5.70% |
| 2024-10-17 | 25.92 | 26.35 | 25.57 | 25.60 | 16.51 | qfq | 634,119 | 16,458,253 | -1.23% |
| 2024-10-16 | 26.04 | 26.47 | 25.78 | 25.92 | 16.72 | qfq | 827,900 | 21,627,554 | -2.04% |
| 2024-10-15 | 26.83 | 27.15 | 26.44 | 26.46 | 17.06 | qfq | 848,400 | 22,666,002 | -2.33% |
| 2024-10-14 | 26.40 | 27.09 | 26.00 | 27.09 | 17.47 | qfq | 1,267,300 | 33,764,345 | 2.38% |
| 2024-10-11 | 26.98 | 27.04 | 25.80 | 26.46 | 17.06 | qfq | 1,768,700 | 46,856,653 | -2.58% |
| 2024-10-10 | 27.31 | 27.98 | 26.71 | 27.16 | 17.52 | qfq | 1,543,994 | 42,355,191 | 0.04% |
| 2024-10-09 | 29.02 | 29.95 | 27.11 | 27.15 | 17.51 | qfq | 2,780,895 | 79,235,831 | -10.43% |
| 2024-10-08 | 32.06 | 32.98 | 28.88 | 30.31 | 19.55 | qfq | 4,207,646 | 129,350,493 | 7.75% |
| 2024-09-30 | 25.35 | 28.29 | 24.82 | 28.13 | 18.14 | qfq | 3,782,242 | 99,592,832 | 14.86% |
| 2024-09-27 | 23.87 | 25.30 | 23.79 | 24.49 | 15.79 | qfq | 2,252,687 | 54,827,210 | 5.56% |
| 2024-09-26 | 22.23 | 23.20 | 22.23 | 23.20 | 14.96 | qfq | 1,083,233 | 24,569,187 | 3.66% |
| 2024-09-25 | 22.36 | 22.93 | 22.32 | 22.38 | 14.43 | qfq | 891,650 | 20,204,233 | 0.63% |
| 2024-09-24 | 21.52 | 22.27 | 21.44 | 22.24 | 14.34 | qfq | 840,000 | 18,437,458 | 3.78% |
| 2024-09-23 | 21.46 | 21.63 | 21.24 | 21.43 | 13.82 | qfq | 253,308 | 5,438,863 | 0.09% |
| 2024-09-20 | 21.64 | 21.79 | 21.27 | 21.41 | 13.81 | qfq | 416,100 | 8,913,411 | -1.02% |
| 2024-09-19 | 21.11 | 21.80 | 21.10 | 21.63 | 13.95 | qfq | 761,300 | 16,410,815 | 2.85% |
| 2024-09-18 | 21.47 | 21.60 | 20.80 | 21.03 | 13.56 | qfq | 527,340 | 11,092,770 | -1.77% |
| 2024-09-13 | 21.89 | 21.89 | 21.41 | 21.41 | 13.81 | qfq | 547,000 | 11,820,556 | -2.19% |
| 2024-09-12 | 22.06 | 22.17 | 21.84 | 21.89 | 14.12 | qfq | 439,851 | 9,708,286 | -0.32% |
| 2024-09-11 | 21.95 | 22.12 | 21.80 | 21.96 | 14.16 | qfq | 482,400 | 10,586,862 | -0.23% |
| 2024-09-10 | 21.94 | 22.05 | 21.59 | 22.01 | 14.19 | qfq | 461,000 | 10,081,371 | 0.92% |
| 2024-09-09 | 21.89 | 22.03 | 21.54 | 21.81 | 14.07 | qfq | 479,800 | 10,471,132 | -0.55% |
| 2024-09-06 | 22.67 | 22.69 | 21.93 | 21.93 | 14.14 | qfq | 760,270 | 16,872,931 | -3.31% |
| 2024-09-05 | 22.78 | 22.78 | 22.50 | 22.68 | 14.63 | qfq | 626,100 | 14,172,324 | 0.13% |
| 2024-09-04 | 22.51 | 22.93 | 22.40 | 22.65 | 14.61 | qfq | 604,300 | 13,719,353 | -0.26% |
| 2024-09-03 | 22.87 | 22.92 | 22.44 | 22.71 | 14.65 | qfq | 798,500 | 18,117,529 | 0.13% |
| 2024-09-02 | 23.17 | 23.59 | 22.56 | 22.68 | 14.63 | qfq | 658,924 | 15,189,005 | -2.70% |
| 2024-08-30 | 22.80 | 23.78 | 22.80 | 23.31 | 15.03 | qfq | 1,098,708 | 25,694,952 | 1.61% |
| 2024-08-29 | 22.39 | 23.14 | 22.27 | 22.94 | 14.79 | qfq | 752,374 | 17,161,282 | 1.96% |
| 2024-08-28 | 22.16 | 22.74 | 21.97 | 22.50 | 14.51 | qfq | 535,874 | 12,008,562 | 1.12% |
| 2024-08-27 | 22.52 | 22.60 | 22.18 | 22.25 | 14.35 | qfq | 304,970 | 6,808,412 | -1.51% |
| 2024-08-26 | 22.24 | 22.87 | 22.14 | 22.59 | 14.57 | qfq | 509,940 | 11,502,572 | 1.71% |
| 2024-08-23 | 22.58 | 22.71 | 22.19 | 22.21 | 14.32 | qfq | 639,521 | 14,285,539 | -2.20% |
| 2024-08-22 | 23.08 | 23.13 | 22.61 | 22.71 | 14.65 | qfq | 576,427 | 13,175,418 | -1.39% |
| 2024-08-21 | 22.89 | 23.37 | 22.65 | 23.03 | 14.85 | qfq | 1,105,158 | 25,474,068 | 0.04% |
| 2024-08-20 | 24.60 | 24.62 | 22.82 | 23.02 | 14.85 | qfq | 1,899,420 | 44,236,816 | -8.03% |
| 2024-08-19 | 25.09 | 25.39 | 24.93 | 25.03 | 16.14 | qfq | 509,052 | 12,794,704 | -0.71% |
| 2024-08-16 | 25.23 | 25.42 | 25.11 | 25.21 | 16.26 | qfq | 378,390 | 9,537,151 | -0.08% |
| 2024-08-15 | 25.24 | 25.63 | 24.96 | 25.23 | 16.27 | qfq | 461,548 | 11,641,613 | -0.47% |
| 2024-08-14 | 25.44 | 25.56 | 25.28 | 25.35 | 16.35 | qfq | 354,300 | 9,005,837 | -0.16% |
| 2024-08-13 | 25.12 | 25.39 | 24.94 | 25.39 | 16.37 | qfq | 317,100 | 7,992,918 | 0.79% |
| 2024-08-12 | 25.31 | 25.64 | 25.00 | 25.19 | 16.25 | qfq | 605,000 | 15,294,512 | -0.71% |
| 2024-08-09 | 25.59 | 25.76 | 25.25 | 25.37 | 16.36 | qfq | 279,800 | 7,120,511 | -0.67% |
| 2024-08-08 | 25.30 | 25.83 | 24.81 | 25.54 | 16.47 | qfq | 443,135 | 11,214,530 | 0.67% |
| 2024-08-07 | 25.40 | 25.63 | 25.19 | 25.37 | 16.36 | qfq | 380,300 | 9,660,806 | -0.12% |
| 2024-08-06 | 25.11 | 25.57 | 25.11 | 25.40 | 16.38 | qfq | 426,800 | 10,808,506 | 2.21% |
| 2024-08-05 | 25.73 | 25.99 | 24.83 | 24.85 | 16.03 | qfq | 398,300 | 10,113,584 | -3.42% |
| 2024-08-02 | 26.07 | 26.38 | 25.71 | 25.73 | 16.59 | qfq | 355,700 | 9,245,991 | -1.30% |
| 2024-08-01 | 26.28 | 26.30 | 25.81 | 26.07 | 16.81 | qfq | 370,000 | 9,652,842 | -0.46% |
| 2024-07-31 | 25.30 | 26.27 | 25.18 | 26.19 | 16.89 | qfq | 673,269 | 17,411,774 | 3.52% |
| 2024-07-30 | 24.79 | 25.33 | 24.72 | 25.30 | 16.32 | qfq | 362,535 | 9,120,882 | 1.04% |
| 2024-07-29 | 25.43 | 25.43 | 24.84 | 25.04 | 16.15 | qfq | 400,311 | 10,010,899 | -1.03% |
| 2024-07-26 | 24.93 | 25.39 | 24.93 | 25.30 | 16.32 | qfq | 333,100 | 8,392,967 | 1.48% |
| 2024-07-25 | 24.65 | 25.23 | 24.39 | 24.93 | 16.08 | qfq | 471,600 | 11,710,360 | 1.14% |
| 2024-07-24 | 25.14 | 25.29 | 24.64 | 24.65 | 15.90 | qfq | 573,400 | 14,249,491 | -2.10% |
| 2024-07-23 | 25.67 | 25.85 | 25.17 | 25.18 | 16.24 | qfq | 407,692 | 10,426,064 | -2.37% |
| 2024-07-22 | 25.88 | 26.06 | 25.46 | 25.79 | 16.63 | qfq | 512,956 | 13,217,823 | -0.35% |
| 2024-07-19 | 25.44 | 25.95 | 25.23 | 25.88 | 16.69 | qfq | 413,200 | 10,628,594 | 1.77% |
| 2024-07-18 | 25.53 | 25.70 | 24.95 | 25.43 | 16.40 | qfq | 635,400 | 16,065,964 | -1.20% |
| 2024-07-17 | 26.18 | 26.44 | 25.64 | 25.74 | 16.60 | qfq | 618,801 | 15,998,791 | -2.17% |
| 2024-07-16 | 26.88 | 27.00 | 26.19 | 26.31 | 16.97 | qfq | 709,472 | 18,751,984 | -2.81% |
| 2024-07-15 | 27.90 | 28.12 | 26.82 | 27.07 | 17.46 | qfq | 467,900 | 12,733,601 | -2.66% |
| 2024-07-12 | 27.90 | 28.54 | 27.60 | 27.81 | 17.94 | qfq | 517,772 | 14,525,626 | -0.32% |
| 2024-07-11 | 27.23 | 27.93 | 26.96 | 27.90 | 17.99 | qfq | 616,172 | 16,983,658 | 4.10% |
| 2024-07-10 | 26.55 | 27.36 | 26.33 | 26.80 | 17.28 | qfq | 524,635 | 14,103,793 | 0.56% |
| 2024-07-09 | 25.94 | 26.65 | 25.65 | 26.65 | 17.19 | qfq | 642,473 | 16,821,481 | 2.66% |
| 2024-07-08 | 26.71 | 26.72 | 25.86 | 25.96 | 16.74 | qfq | 568,201 | 14,854,564 | -3.57% |
| 2024-07-05 | 26.77 | 27.13 | 26.03 | 26.92 | 17.36 | qfq | 620,850 | 16,499,480 | 0.52% |
| 2024-07-04 | 27.95 | 28.23 | 26.67 | 26.78 | 17.27 | qfq | 623,550 | 16,953,428 | -4.19% |
| 2024-07-03 | 28.61 | 28.61 | 27.93 | 27.95 | 18.03 | qfq | 382,200 | 10,801,158 | -2.31% |
| 2024-07-02 | 28.73 | 28.86 | 28.48 | 28.61 | 18.45 | qfq | 295,808 | 8,473,727 | -0.52% |
| 2024-07-01 | 28.13 | 28.88 | 27.92 | 28.76 | 18.55 | qfq | 653,540 | 18,558,441 | 1.37% |
| 2024-06-28 | 28.41 | 28.76 | 28.09 | 28.37 | 18.30 | qfq | 524,600 | 14,917,720 | -0.11% |
| 2024-06-27 | 28.80 | 29.18 | 28.32 | 28.40 | 18.32 | qfq | 420,909 | 12,077,854 | -1.46% |
| 2024-06-26 | 28.05 | 28.90 | 27.80 | 28.82 | 18.59 | qfq | 474,909 | 13,560,264 | 2.75% |
| 2024-06-25 | 28.39 | 28.70 | 27.92 | 28.05 | 18.09 | qfq | 492,489 | 13,914,375 | 0.18% |
| 2024-06-24 | 29.00 | 29.34 | 27.92 | 28.00 | 18.06 | qfq | 567,235 | 16,152,620 | -4.83% |
| 2024-06-21 | 29.22 | 29.65 | 28.91 | 29.42 | 18.97 | qfq | 359,700 | 10,565,168 | 0.68% |
| 2024-06-20 | 30.09 | 30.55 | 29.21 | 29.22 | 18.84 | qfq | 599,597 | 17,803,134 | -3.12% |
| 2024-06-19 | 30.16 | 30.44 | 29.90 | 30.16 | 19.45 | qfq | 398,344 | 12,024,111 | -0.36% |
| 2024-06-18 | 29.94 | 30.36 | 29.80 | 30.27 | 19.52 | qfq | 521,497 | 15,715,080 | 1.17% |
| 2024-06-17 | 30.35 | 30.68 | 29.73 | 29.92 | 19.30 | qfq | 680,235 | 20,532,321 | -2.38% |
| 2024-06-14 | 30.69 | 30.77 | 30.33 | 30.65 | 19.77 | qfq | 541,999 | 16,559,080 | -0.65% |
| 2024-06-13 | 31.00 | 31.25 | 30.63 | 30.85 | 19.90 | qfq | 549,600 | 16,940,417 | -0.48% |
| 2024-06-12 | 30.86 | 31.36 | 30.52 | 31.00 | 19.99 | qfq | 590,900 | 18,375,288 | 0.45% |
| 2024-06-11 | 30.29 | 30.87 | 29.51 | 30.86 | 19.90 | qfq | 559,103 | 17,023,951 | 1.88% |
| 2024-06-07 | 30.00 | 30.50 | 29.74 | 30.29 | 19.53 | qfq | 755,797 | 22,804,383 | 2.89% |
| 2024-06-06 | 31.00 | 31.25 | 29.11 | 29.44 | 18.99 | qfq | 1,411,924 | 42,239,101 | -4.76% |
| 2024-06-05 | 31.21 | 31.50 | 30.81 | 30.91 | 19.93 | qfq | 892,976 | 27,820,257 | -1.90% |
| 2024-06-04 | 31.81 | 31.81 | 30.73 | 31.51 | 20.32 | qfq | 833,714 | 26,035,478 | -1.28% |
| 2024-06-03 | 32.08 | 32.50 | 31.15 | 31.92 | 20.59 | qfq | 1,026,654 | 32,704,548 | 0.31% |
| 2024-05-31 | 31.77 | 32.18 | 31.63 | 31.82 | 20.52 | qfq | 691,300 | 22,073,428 | 0.06% |
| 2024-05-30 | 32.77 | 33.16 | 31.75 | 31.80 | 20.51 | qfq | 868,400 | 28,187,465 | -1.30% |
| 2024-05-29 | 32.33 | 33.27 | 32.13 | 32.22 | 20.78 | qfq | 966,768 | 31,571,894 | -0.40% |
| 2024-05-28 | 32.40 | 32.79 | 31.89 | 32.35 | 20.86 | qfq | 916,722 | 29,649,397 | -0.68% |
| 2024-05-27 | 33.62 | 33.73 | 31.70 | 32.57 | 21.00 | qfq | 1,634,498 | 53,151,602 | -3.47% |
| 2024-05-24 | 33.60 | 34.66 | 33.15 | 33.74 | 21.76 | qfq | 1,399,584 | 47,170,151 | 0.30% |
| 2024-05-23 | 34.50 | 34.54 | 33.10 | 33.64 | 21.70 | qfq | 2,004,610 | 67,584,794 | -4.08% |
| 2024-05-22 | 35.89 | 35.96 | 34.21 | 35.07 | 22.62 | qfq | 3,292,755 | 114,230,616 | -2.80% |
| 2024-05-21 | 32.26 | 36.66 | 31.88 | 36.08 | 23.27 | qfq | 3,552,476 | 122,971,073 | 11.81% |
| 2024-05-20 | 32.58 | 33.24 | 32.02 | 32.27 | 20.81 | qfq | 800,199 | 26,016,261 | 0.03% |
| 2024-05-17 | 31.41 | 32.62 | 31.30 | 32.26 | 20.81 | qfq | 925,327 | 29,687,727 | 2.67% |
| 2024-05-16 | 31.68 | 31.96 | 31.17 | 31.42 | 20.26 | qfq | 888,744 | 27,974,046 | -2.72% |
| 2024-05-15 | 32.50 | 32.85 | 32.06 | 32.30 | 20.42 | qfq | 878,600 | 28,491,562 | -0.09% |
| 2024-05-14 | 33.15 | 33.28 | 32.18 | 32.33 | 20.44 | qfq | 944,387 | 30,649,769 | -2.00% |
| 2024-05-13 | 33.35 | 33.70 | 32.70 | 32.99 | 20.85 | qfq | 814,943 | 26,954,695 | -2.40% |
| 2024-05-10 | 33.48 | 34.50 | 33.30 | 33.80 | 21.36 | qfq | 1,119,300 | 38,005,649 | 0.87% |
| 2024-05-09 | 33.83 | 34.91 | 33.35 | 33.51 | 21.18 | qfq | 1,461,040 | 49,671,186 | -2.19% |
| 2024-05-08 | 33.28 | 34.34 | 33.01 | 34.26 | 21.65 | qfq | 1,450,084 | 48,897,948 | 2.12% |
| 2024-05-07 | 33.43 | 33.62 | 32.66 | 33.55 | 21.21 | qfq | 1,308,489 | 43,455,225 | -0.18% |
| 2024-05-06 | 32.10 | 33.96 | 31.75 | 33.61 | 21.24 | qfq | 1,919,670 | 63,221,666 | 6.73% |
| 2024-04-30 | 31.60 | 31.97 | 31.15 | 31.49 | 19.90 | qfq | 1,068,700 | 33,785,002 | 0.61% |
| 2024-04-29 | 30.93 | 31.60 | 30.72 | 31.30 | 19.78 | qfq | 965,340 | 30,108,149 | 1.20% |
| 2024-04-26 | 31.02 | 31.50 | 30.80 | 30.93 | 19.55 | qfq | 1,077,857 | 33,483,910 | -1.06% |
| 2024-04-25 | 31.00 | 32.19 | 31.00 | 31.26 | 19.76 | qfq | 1,671,389 | 52,566,162 | -1.64% |
| 2024-04-24 | 30.11 | 32.65 | 28.73 | 31.78 | 20.09 | qfq | 3,235,566 | 98,934,707 | 2.52% |
| 2024-04-23 | 29.49 | 31.38 | 29.17 | 31.00 | 19.59 | qfq | 1,595,414 | 48,792,048 | 5.62% |
| 2024-04-22 | 29.30 | 30.50 | 29.13 | 29.35 | 18.55 | qfq | 1,125,895 | 33,460,023 | -1.61% |
| 2024-04-19 | 28.28 | 30.35 | 27.81 | 29.83 | 18.85 | qfq | 1,480,057 | 43,574,933 | 5.56% |
| 2024-04-18 | 28.01 | 28.97 | 27.48 | 28.26 | 17.86 | qfq | 847,618 | 24,015,393 | 0.46% |
| 2024-04-17 | 26.79 | 28.16 | 26.62 | 28.13 | 17.78 | qfq | 1,183,490 | 32,780,357 | 7.86% |
| 2024-04-16 | 27.10 | 27.15 | 26.01 | 26.08 | 16.48 | qfq | 1,296,458 | 34,430,090 | -5.16% |
| 2024-04-15 | 29.60 | 29.70 | 27.00 | 27.50 | 17.38 | qfq | 2,270,613 | 63,456,690 | -9.63% |
| 2024-04-12 | 29.67 | 30.44 | 29.66 | 30.43 | 19.23 | qfq | 1,118,900 | 33,609,209 | 2.56% |
| 2024-04-11 | 29.48 | 30.40 | 29.18 | 29.67 | 18.75 | qfq | 727,500 | 21,750,005 | 0.68% |
| 2024-04-10 | 30.77 | 30.80 | 29.30 | 29.47 | 18.63 | qfq | 770,994 | 23,069,079 | -3.76% |
| 2024-04-09 | 30.27 | 31.08 | 30.13 | 30.62 | 19.35 | qfq | 734,394 | 22,390,925 | 0.66% |
| 2024-04-08 | 31.49 | 31.49 | 30.33 | 30.42 | 19.23 | qfq | 981,798 | 30,396,034 | -3.52% |
| 2024-04-03 | 31.08 | 32.01 | 30.51 | 31.53 | 19.93 | qfq | 1,144,318 | 36,038,470 | 1.38% |
| 2024-04-02 | 30.45 | 31.16 | 30.30 | 31.10 | 19.66 | qfq | 1,046,894 | 32,307,020 | 2.13% |
| 2024-04-01 | 29.90 | 30.45 | 29.65 | 30.45 | 19.25 | qfq | 886,726 | 26,730,829 | 1.70% |
| 2024-03-29 | 29.89 | 30.05 | 29.11 | 29.94 | 18.92 | qfq | 1,015,433 | 30,042,991 | 0.17% |
| 2024-03-28 | 29.53 | 30.55 | 29.23 | 29.89 | 18.89 | qfq | 942,700 | 28,124,264 | 1.15% |
| 2024-03-27 | 30.60 | 30.85 | 29.50 | 29.55 | 18.68 | qfq | 514,333 | 15,487,512 | -3.40% |
| 2024-03-26 | 30.53 | 31.21 | 29.77 | 30.59 | 19.34 | qfq | 721,584 | 21,882,831 | -0.33% |
| 2024-03-25 | 30.80 | 31.59 | 30.20 | 30.69 | 19.40 | qfq | 681,936 | 21,133,432 | 0.07% |
| 2024-03-22 | 31.70 | 31.70 | 30.61 | 30.67 | 19.39 | qfq | 590,500 | 18,299,146 | -2.85% |
| 2024-03-21 | 32.04 | 32.08 | 31.06 | 31.57 | 19.95 | qfq | 709,859 | 22,367,780 | -1.47% |
| 2024-03-20 | 31.39 | 32.44 | 31.33 | 32.04 | 20.25 | qfq | 997,586 | 31,778,725 | 0.16% |
| 2024-03-19 | 30.64 | 32.44 | 30.62 | 31.99 | 20.22 | qfq | 1,575,243 | 49,943,714 | 4.54% |
| 2024-03-18 | 29.93 | 30.72 | 29.56 | 30.60 | 19.34 | qfq | 1,024,300 | 30,835,223 | 2.24% |
| 2024-03-15 | 29.50 | 30.11 | 29.11 | 29.93 | 18.92 | qfq | 981,100 | 28,982,820 | 1.46% |
| 2024-03-14 | 29.92 | 30.65 | 29.20 | 29.50 | 18.65 | qfq | 1,824,077 | 54,522,980 | -5.27% |
| 2024-03-13 | 30.00 | 34.00 | 30.00 | 31.14 | 19.68 | qfq | 2,572,607 | 82,479,929 | 9.07% |
| 2024-03-12 | 28.01 | 28.57 | 27.54 | 28.55 | 18.05 | qfq | 846,033 | 23,795,582 | 1.93% |
| 2024-03-11 | 28.11 | 28.33 | 27.51 | 28.01 | 17.70 | qfq | 637,133 | 17,738,265 | -0.88% |
| 2024-03-08 | 27.09 | 28.60 | 27.09 | 28.26 | 17.86 | qfq | 904,828 | 25,215,391 | 4.32% |
| 2024-03-07 | 27.08 | 27.50 | 26.97 | 27.09 | 17.12 | qfq | 755,421 | 20,554,421 | 0.89% |
| 2024-03-06 | 26.36 | 26.97 | 26.23 | 26.85 | 16.97 | qfq | 568,438 | 15,154,602 | 1.90% |
| 2024-03-05 | 26.90 | 27.10 | 26.30 | 26.35 | 16.66 | qfq | 704,600 | 18,767,413 | -2.08% |
| 2024-03-04 | 27.08 | 27.11 | 26.47 | 26.91 | 17.01 | qfq | 621,486 | 16,648,902 | 0.15% |
| 2024-03-01 | 26.90 | 27.17 | 26.50 | 26.87 | 16.98 | qfq | 952,370 | 25,511,145 | -0.07% |
| 2024-02-29 | 26.02 | 27.45 | 26.02 | 26.89 | 17.00 | qfq | 963,685 | 25,839,334 | 2.44% |
| 2024-02-28 | 28.56 | 29.09 | 26.11 | 26.25 | 16.59 | qfq | 1,537,740 | 42,960,429 | -7.96% |
| 2024-02-27 | 27.97 | 28.59 | 27.52 | 28.52 | 18.03 | qfq | 729,543 | 20,637,857 | 2.26% |
| 2024-02-26 | 27.50 | 28.49 | 27.28 | 27.89 | 17.63 | qfq | 1,064,989 | 29,812,800 | 1.31% |
| 2024-02-23 | 27.26 | 27.72 | 26.92 | 27.53 | 17.40 | qfq | 814,332 | 22,146,389 | 0.99% |
| 2024-02-22 | 27.10 | 27.60 | 26.55 | 27.26 | 17.23 | qfq | 756,201 | 20,424,232 | 0.41% |
| 2024-02-21 | 27.00 | 27.92 | 26.50 | 27.15 | 17.16 | qfq | 891,376 | 24,433,544 | 0.41% |
| 2024-02-20 | 26.47 | 27.47 | 26.28 | 27.04 | 17.09 | qfq | 1,003,100 | 27,059,654 | 0.15% |
| 2024-02-19 | 26.00 | 27.59 | 25.74 | 27.00 | 17.07 | qfq | 1,536,556 | 40,813,287 | 4.05% |
| 2024-02-08 | 22.70 | 26.58 | 22.16 | 25.95 | 16.40 | qfq | 1,438,004 | 34,953,658 | 14.77% |
| 2024-02-07 | 23.53 | 24.29 | 22.03 | 22.61 | 14.29 | qfq | 1,540,910 | 35,906,818 | -4.28% |
| 2024-02-06 | 23.25 | 24.31 | 21.31 | 23.62 | 14.93 | qfq | 1,751,001 | 39,283,683 | 1.59% |
| 2024-02-05 | 24.45 | 24.45 | 21.69 | 23.25 | 14.70 | qfq | 1,412,015 | 32,323,155 | -5.22% |
| 2024-02-02 | 26.41 | 26.60 | 24.04 | 24.53 | 15.50 | qfq | 1,154,530 | 29,121,268 | -6.12% |
| 2024-02-01 | 26.41 | 26.60 | 25.19 | 26.13 | 16.52 | qfq | 1,319,930 | 34,207,765 | -1.21% |
| 2024-01-31 | 28.18 | 28.29 | 26.33 | 26.45 | 16.72 | qfq | 1,249,490 | 33,939,411 | -7.45% |
| 2024-01-30 | 28.64 | 29.07 | 27.88 | 28.58 | 18.06 | qfq | 1,182,235 | 33,671,764 | -0.42% |
| 2024-01-29 | 30.85 | 30.86 | 28.70 | 28.70 | 18.14 | qfq | 1,312,521 | 38,716,892 | -7.09% |
| 2024-01-26 | 29.60 | 31.88 | 29.60 | 30.89 | 19.52 | qfq | 1,285,602 | 39,896,056 | 3.48% |
| 2024-01-25 | 28.84 | 29.97 | 28.58 | 29.85 | 18.87 | qfq | 791,662 | 23,258,931 | 3.65% |
| 2024-01-24 | 28.60 | 29.44 | 27.65 | 28.80 | 18.20 | qfq | 1,137,769 | 32,571,543 | 0.07% |
| 2024-01-23 | 28.87 | 29.14 | 27.62 | 28.78 | 18.19 | qfq | 1,333,205 | 37,956,182 | -0.10% |
| 2024-01-22 | 30.32 | 30.57 | 28.51 | 28.81 | 18.21 | qfq | 1,508,642 | 44,621,012 | -2.60% |
| 2024-01-19 | 30.18 | 30.60 | 29.58 | 29.58 | 18.70 | qfq | 611,300 | 18,311,800 | -2.50% |
| 2024-01-18 | 30.76 | 30.76 | 29.39 | 30.34 | 19.18 | qfq | 814,649 | 24,513,281 | -0.88% |
| 2024-01-17 | 31.48 | 31.70 | 30.61 | 30.61 | 19.35 | qfq | 558,035 | 17,359,233 | -3.16% |
| 2024-01-16 | 31.85 | 32.05 | 31.01 | 31.61 | 19.98 | qfq | 769,335 | 24,162,941 | -0.75% |
| 2024-01-15 | 32.03 | 32.27 | 31.65 | 31.85 | 20.13 | qfq | 558,035 | 17,798,559 | -1.09% |
| 2024-01-12 | 32.01 | 33.16 | 32.01 | 32.20 | 20.35 | qfq | 611,698 | 19,902,711 | 0.12% |
| 2024-01-11 | 31.81 | 32.32 | 31.54 | 32.16 | 20.33 | qfq | 641,300 | 20,494,326 | 1.13% |
| 2024-01-10 | 31.69 | 32.19 | 31.33 | 31.80 | 20.10 | qfq | 699,322 | 22,210,982 | 0.89% |
| 2024-01-09 | 31.42 | 32.23 | 31.36 | 31.52 | 19.92 | qfq | 1,140,741 | 36,240,108 | 0.00% |
| 2024-01-08 | 32.50 | 32.87 | 31.44 | 31.52 | 19.92 | qfq | 819,643 | 26,211,911 | -2.90% |
| 2024-01-05 | 33.20 | 33.48 | 32.31 | 32.46 | 20.52 | qfq | 590,194 | 19,380,767 | -1.99% |
| 2024-01-04 | 33.03 | 33.52 | 32.88 | 33.12 | 20.93 | qfq | 605,599 | 20,111,765 | 0.21% |
| 2024-01-03 | 33.86 | 34.19 | 32.88 | 33.05 | 20.89 | qfq | 1,144,000 | 38,074,295 | -3.16% |
| 2024-01-02 | 32.89 | 34.61 | 32.68 | 34.13 | 21.57 | qfq | 1,338,171 | 45,314,888 | 3.80% |
| 2023-12-29 | 32.18 | 32.88 | 31.99 | 32.88 | 20.78 | qfq | 632,536 | 20,544,461 | 1.80% |
| 2023-12-28 | 31.40 | 32.66 | 31.33 | 32.30 | 20.42 | qfq | 853,179 | 27,453,402 | 2.80% |
| 2023-12-27 | 31.88 | 31.88 | 31.10 | 31.42 | 19.86 | qfq | 463,254 | 14,562,139 | -0.29% |
| 2023-12-26 | 31.91 | 32.07 | 31.31 | 31.51 | 19.92 | qfq | 594,019 | 18,790,469 | -1.16% |
| 2023-12-25 | 32.07 | 32.50 | 31.73 | 31.88 | 20.15 | qfq | 698,248 | 22,322,106 | -0.87% |
| 2023-12-22 | 33.19 | 33.19 | 32.02 | 32.16 | 20.33 | qfq | 846,764 | 27,511,305 | -2.60% |
| 2023-12-21 | 32.58 | 33.33 | 31.81 | 33.02 | 20.87 | qfq | 532,046 | 17,288,563 | 1.32% |
| 2023-12-20 | 32.77 | 33.47 | 32.39 | 32.59 | 20.60 | qfq | 372,400 | 12,273,464 | -0.24% |
| 2023-12-19 | 32.39 | 32.84 | 32.03 | 32.67 | 20.65 | qfq | 485,000 | 15,756,769 | 0.83% |
| 2023-12-18 | 32.86 | 32.99 | 32.22 | 32.40 | 20.48 | qfq | 545,135 | 17,759,971 | -0.92% |
| 2023-12-15 | 33.05 | 33.25 | 32.44 | 32.70 | 20.67 | qfq | 629,600 | 20,624,539 | -0.76% |
| 2023-12-14 | 33.10 | 33.65 | 32.84 | 32.95 | 20.83 | qfq | 707,200 | 23,387,334 | -0.03% |
| 2023-12-13 | 33.10 | 33.38 | 32.93 | 32.96 | 20.83 | qfq | 408,333 | 13,528,392 | -0.57% |
| 2023-12-12 | 33.81 | 33.82 | 33.04 | 33.15 | 20.95 | qfq | 551,638 | 18,401,223 | -0.75% |
| 2023-12-11 | 33.36 | 34.11 | 32.75 | 33.40 | 21.11 | qfq | 794,887 | 26,655,258 | 0.12% |
| 2023-12-08 | 34.20 | 34.58 | 33.35 | 33.36 | 21.09 | qfq | 564,332 | 19,073,116 | -2.48% |
| 2023-12-07 | 34.73 | 34.86 | 34.17 | 34.21 | 21.62 | qfq | 462,800 | 15,930,794 | -1.41% |
| 2023-12-06 | 34.80 | 35.45 | 34.61 | 34.70 | 21.93 | qfq | 690,400 | 24,152,951 | -0.60% |
| 2023-12-05 | 35.93 | 35.93 | 34.55 | 34.91 | 22.07 | qfq | 872,333 | 30,584,138 | -0.43% |
| 2023-12-04 | 35.14 | 35.49 | 34.60 | 35.06 | 22.16 | qfq | 465,300 | 16,229,123 | -0.20% |
| 2023-12-01 | 35.05 | 35.40 | 34.76 | 35.13 | 22.20 | qfq | 500,333 | 17,506,963 | 0.23% |
| 2023-11-30 | 35.40 | 35.45 | 34.78 | 35.05 | 22.15 | qfq | 427,468 | 14,976,843 | -0.96% |
| 2023-11-29 | 35.61 | 35.86 | 35.35 | 35.39 | 22.37 | qfq | 317,833 | 11,298,100 | -0.73% |
| 2023-11-28 | 35.55 | 35.89 | 35.28 | 35.65 | 22.53 | qfq | 310,767 | 11,071,090 | -0.34% |
| 2023-11-27 | 35.00 | 35.90 | 35.00 | 35.77 | 22.61 | qfq | 664,816 | 23,595,634 | 2.11% |
| 2023-11-24 | 35.51 | 35.51 | 34.93 | 35.03 | 22.14 | qfq | 435,205 | 15,305,070 | -1.21% |
| 2023-11-23 | 35.13 | 35.56 | 35.03 | 35.46 | 22.41 | qfq | 537,200 | 18,969,170 | 0.80% |
| 2023-11-22 | 36.18 | 36.18 | 35.03 | 35.18 | 22.24 | qfq | 521,100 | 18,432,400 | -1.43% |
| 2023-11-21 | 36.00 | 36.18 | 35.55 | 35.69 | 22.56 | qfq | 385,192 | 13,820,183 | -0.86% |
| 2023-11-20 | 35.81 | 36.14 | 35.46 | 36.00 | 22.75 | qfq | 471,719 | 16,883,482 | 1.12% |
| 2023-11-17 | 35.35 | 35.77 | 35.06 | 35.60 | 22.50 | qfq | 530,119 | 18,830,372 | 0.71% |
| 2023-11-16 | 35.70 | 35.76 | 35.13 | 35.35 | 22.34 | qfq | 394,800 | 14,007,232 | -1.12% |
| 2023-11-15 | 35.69 | 35.99 | 35.30 | 35.75 | 22.60 | qfq | 507,800 | 18,125,297 | 0.90% |
| 2023-11-14 | 35.37 | 35.68 | 35.03 | 35.43 | 22.39 | qfq | 569,635 | 20,132,519 | 0.11% |
| 2023-11-13 | 34.81 | 35.48 | 34.47 | 35.39 | 22.37 | qfq | 823,892 | 28,893,218 | 2.28% |
| 2023-11-10 | 34.46 | 34.75 | 33.92 | 34.60 | 21.87 | qfq | 623,503 | 21,444,726 | 0.32% |
| 2023-11-09 | 34.45 | 34.79 | 34.22 | 34.49 | 21.80 | qfq | 504,535 | 17,389,335 | -0.03% |
| 2023-11-08 | 34.70 | 34.87 | 34.30 | 34.50 | 21.81 | qfq | 560,940 | 19,367,476 | -1.12% |
| 2023-11-07 | 34.52 | 34.98 | 34.11 | 34.89 | 22.05 | qfq | 818,076 | 28,320,255 | 0.69% |
| 2023-11-06 | 34.81 | 34.81 | 34.03 | 34.65 | 21.90 | qfq | 959,879 | 32,928,314 | 0.90% |
| 2023-11-03 | 33.83 | 34.64 | 33.61 | 34.34 | 21.71 | qfq | 903,787 | 30,989,462 | 1.60% |
| 2023-11-02 | 33.70 | 34.13 | 33.55 | 33.80 | 21.36 | qfq | 674,589 | 22,827,200 | 0.24% |
| 2023-11-01 | 33.76 | 34.16 | 33.52 | 33.72 | 21.31 | qfq | 777,795 | 26,205,993 | -0.68% |
| 2023-10-31 | 34.16 | 34.58 | 33.52 | 33.95 | 21.46 | qfq | 1,494,411 | 50,874,358 | 0.15% |
| 2023-10-30 | 31.65 | 34.53 | 31.55 | 33.90 | 21.43 | qfq | 3,486,019 | 116,004,268 | 8.79% |
| 2023-10-27 | 30.19 | 31.29 | 30.12 | 31.16 | 19.70 | qfq | 674,988 | 20,933,000 | 2.26% |
| 2023-10-26 | 30.52 | 30.65 | 29.86 | 30.47 | 19.26 | qfq | 493,571 | 14,907,750 | -0.65% |
| 2023-10-25 | 31.13 | 31.20 | 30.51 | 30.67 | 19.39 | qfq | 363,753 | 11,186,916 | -0.32% |
| 2023-10-24 | 29.49 | 30.83 | 29.49 | 30.77 | 19.45 | qfq | 771,981 | 23,460,248 | 4.70% |
| 2023-10-23 | 30.47 | 30.47 | 29.28 | 29.39 | 18.58 | qfq | 654,659 | 19,481,257 | -3.64% |
| 2023-10-20 | 30.61 | 31.01 | 30.38 | 30.50 | 19.28 | qfq | 561,000 | 17,194,657 | -0.65% |
| 2023-10-19 | 30.60 | 31.44 | 30.50 | 30.70 | 19.40 | qfq | 434,925 | 13,478,843 | 0.03% |
| 2023-10-18 | 31.30 | 31.30 | 30.50 | 30.69 | 19.40 | qfq | 397,161 | 12,260,557 | -1.95% |
| 2023-10-17 | 31.35 | 31.50 | 31.10 | 31.30 | 19.78 | qfq | 548,497 | 17,157,937 | -0.10% |
| 2023-10-16 | 31.86 | 31.91 | 31.26 | 31.33 | 19.80 | qfq | 566,862 | 17,829,161 | -1.54% |
| 2023-10-13 | 32.06 | 32.16 | 31.62 | 31.82 | 20.11 | qfq | 498,900 | 15,873,838 | -1.03% |
| 2023-10-12 | 31.97 | 32.32 | 31.78 | 32.15 | 20.32 | qfq | 609,400 | 19,537,771 | 0.56% |
| 2023-10-11 | 32.28 | 32.50 | 31.68 | 31.97 | 20.21 | qfq | 1,031,800 | 32,984,729 | -0.68% |
| 2023-10-10 | 33.10 | 33.15 | 31.99 | 32.19 | 20.35 | qfq | 742,955 | 24,038,656 | -2.28% |
| 2023-10-09 | 33.50 | 33.69 | 32.76 | 32.94 | 20.82 | qfq | 456,710 | 15,113,235 | -1.67% |
| 2023-09-28 | 33.42 | 33.72 | 33.28 | 33.50 | 21.17 | qfq | 340,710 | 11,390,154 | 0.24% |
| 2023-09-27 | 32.88 | 33.88 | 32.62 | 33.42 | 21.12 | qfq | 841,657 | 28,191,041 | 1.80% |
| 2023-09-26 | 33.05 | 33.25 | 32.73 | 32.83 | 20.75 | qfq | 292,606 | 9,642,193 | -1.08% |
| 2023-09-25 | 33.36 | 33.56 | 32.79 | 33.19 | 20.98 | qfq | 504,835 | 16,717,673 | -1.10% |
| 2023-09-22 | 32.93 | 33.61 | 32.71 | 33.56 | 21.21 | qfq | 572,029 | 19,086,988 | 1.48% |
| 2023-09-21 | 33.02 | 33.39 | 32.82 | 33.07 | 20.90 | qfq | 337,679 | 11,177,865 | 0.06% |
| 2023-09-20 | 33.18 | 33.26 | 33.00 | 33.05 | 20.89 | qfq | 295,500 | 9,791,858 | -0.60% |
| 2023-09-19 | 34.03 | 34.12 | 33.17 | 33.25 | 21.02 | qfq | 412,526 | 13,775,176 | -2.26% |
| 2023-09-18 | 32.89 | 34.12 | 32.81 | 34.02 | 21.50 | qfq | 808,247 | 27,261,601 | 3.12% |
| 2023-09-15 | 32.84 | 33.25 | 32.41 | 32.99 | 20.85 | qfq | 493,535 | 16,241,986 | 1.35% |
| 2023-09-14 | 33.20 | 33.34 | 32.45 | 32.55 | 20.57 | qfq | 686,989 | 22,469,198 | -3.56% |
| 2023-09-13 | 33.00 | 33.75 | 32.79 | 33.75 | 21.33 | qfq | 948,669 | 31,496,929 | -0.41% |
| 2023-09-12 | 34.04 | 34.28 | 33.84 | 33.89 | 21.42 | qfq | 490,431 | 16,677,767 | -0.47% |
| 2023-09-11 | 34.59 | 34.59 | 33.52 | 34.05 | 21.52 | qfq | 615,880 | 20,852,246 | -0.82% |
| 2023-09-08 | 33.83 | 34.60 | 33.66 | 34.33 | 21.70 | qfq | 439,232 | 15,084,330 | 0.76% |
| 2023-09-07 | 34.86 | 34.86 | 33.89 | 34.07 | 21.53 | qfq | 642,700 | 21,959,775 | -2.29% |
| 2023-09-06 | 34.50 | 34.98 | 34.36 | 34.87 | 22.04 | qfq | 610,699 | 21,196,571 | 0.75% |
| 2023-09-05 | 34.10 | 34.88 | 33.91 | 34.61 | 21.88 | qfq | 951,331 | 32,771,088 | 2.06% |
| 2023-09-04 | 33.03 | 33.93 | 33.03 | 33.91 | 21.43 | qfq | 1,100,935 | 36,997,310 | 2.94% |
| 2023-09-01 | 33.83 | 33.85 | 32.77 | 32.94 | 20.82 | qfq | 922,620 | 30,649,121 | -2.83% |
| 2023-08-31 | 33.38 | 33.94 | 32.91 | 33.90 | 21.43 | qfq | 992,085 | 33,237,911 | 1.65% |
| 2023-08-30 | 33.16 | 33.96 | 33.08 | 33.35 | 21.08 | qfq | 858,714 | 28,710,876 | 0.21% |
| 2023-08-29 | 31.50 | 33.31 | 31.39 | 33.28 | 21.04 | qfq | 1,593,377 | 51,928,616 | 5.45% |
| 2023-08-28 | 33.66 | 33.78 | 31.53 | 31.56 | 19.95 | qfq | 1,738,634 | 56,194,980 | -1.80% |
| 2023-08-25 | 32.81 | 33.06 | 32.02 | 32.14 | 20.31 | qfq | 856,500 | 27,808,432 | -3.48% |
| 2023-08-24 | 34.49 | 34.49 | 32.55 | 33.30 | 21.05 | qfq | 1,736,272 | 57,334,708 | -3.06% |
| 2023-08-23 | 35.41 | 35.90 | 34.24 | 34.35 | 21.71 | qfq | 1,325,303 | 46,042,246 | -4.58% |
| 2023-08-22 | 37.83 | 37.95 | 34.00 | 36.00 | 22.75 | qfq | 3,391,335 | 119,643,310 | -5.11% |
| 2023-08-21 | 38.02 | 38.67 | 37.69 | 37.94 | 23.98 | qfq | 937,940 | 35,706,075 | -1.07% |
| 2023-08-18 | 40.30 | 40.30 | 38.31 | 38.35 | 24.24 | qfq | 1,224,900 | 47,776,518 | -3.64% |
| 2023-08-17 | 40.70 | 41.35 | 38.83 | 39.80 | 25.16 | qfq | 1,845,108 | 73,193,704 | -2.67% |
| 2023-08-16 | 41.19 | 41.51 | 40.39 | 40.89 | 25.85 | qfq | 1,344,695 | 54,853,535 | -0.56% |
| 2023-08-15 | 41.80 | 41.80 | 40.31 | 41.12 | 25.99 | qfq | 1,695,952 | 69,256,706 | -1.63% |
| 2023-08-14 | 39.99 | 41.98 | 39.94 | 41.80 | 26.42 | qfq | 3,677,864 | 152,138,090 | 3.93% |
| 2023-08-11 | 38.72 | 40.70 | 38.64 | 40.22 | 25.42 | qfq | 2,356,333 | 94,145,057 | 3.42% |
| 2023-08-10 | 39.10 | 39.81 | 38.55 | 38.89 | 24.58 | qfq | 1,792,375 | 70,164,795 | -0.56% |
| 2023-08-09 | 38.89 | 39.52 | 38.38 | 39.11 | 24.72 | qfq | 2,084,403 | 81,277,323 | -0.74% |
| 2023-08-08 | 37.74 | 39.60 | 37.25 | 39.40 | 24.90 | qfq | 3,175,400 | 123,048,722 | 4.34% |
| 2023-08-07 | 36.70 | 38.00 | 36.30 | 37.76 | 23.87 | qfq | 1,168,641 | 43,643,241 | 2.83% |
| 2023-08-04 | 37.27 | 37.36 | 36.62 | 36.72 | 23.21 | qfq | 817,647 | 30,136,939 | -1.48% |
| 2023-08-03 | 36.90 | 37.40 | 36.51 | 37.27 | 23.56 | qfq | 655,700 | 24,269,841 | 1.00% |
| 2023-08-02 | 36.77 | 37.09 | 36.51 | 36.90 | 23.32 | qfq | 534,813 | 19,666,590 | 0.35% |
| 2023-08-01 | 36.94 | 37.64 | 36.65 | 36.77 | 23.24 | qfq | 926,834 | 34,249,640 | -0.59% |
| 2023-07-31 | 36.47 | 36.99 | 36.41 | 36.99 | 23.38 | qfq | 628,352 | 23,115,605 | 0.98% |
| 2023-07-28 | 36.24 | 36.64 | 35.80 | 36.63 | 23.15 | qfq | 551,139 | 20,026,378 | 0.96% |
| 2023-07-27 | 36.50 | 36.81 | 36.08 | 36.28 | 22.93 | qfq | 528,110 | 19,200,441 | -0.60% |
| 2023-07-26 | 36.01 | 36.72 | 36.00 | 36.50 | 23.07 | qfq | 763,993 | 27,838,521 | 0.97% |
| 2023-07-25 | 35.76 | 36.17 | 35.70 | 36.15 | 22.85 | qfq | 668,626 | 24,058,866 | 1.57% |
| 2023-07-24 | 35.41 | 35.66 | 35.09 | 35.59 | 22.50 | qfq | 384,600 | 13,618,758 | 0.48% |
| 2023-07-21 | 35.51 | 36.08 | 35.23 | 35.42 | 22.39 | qfq | 604,127 | 21,561,997 | -0.25% |
| 2023-07-20 | 35.63 | 36.13 | 35.36 | 35.51 | 22.45 | qfq | 415,936 | 14,882,030 | -0.31% |
| 2023-07-19 | 35.60 | 35.73 | 35.38 | 35.62 | 22.51 | qfq | 299,074 | 10,624,947 | 0.11% |
| 2023-07-18 | 35.89 | 36.10 | 35.45 | 35.58 | 22.49 | qfq | 479,832 | 17,145,387 | -0.86% |