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
侨源股份301286.SZ
最近收盘价40.072026-07-17
最近交易日2026-07-17
成交量（股）2,521,216
成交额（元）105,714,783
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.456 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.05 | — | — | — | 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 | 44.14 | 44.59 | 39.66 | 40.07 | 40.07 | qfq | 2,521,216 | 105,714,783 | -9.55% |
| 2026-07-16 | 47.19 | 47.58 | 43.91 | 44.30 | 44.30 | qfq | 2,177,100 | 98,549,463 | -7.07% |
| 2026-07-15 | 47.25 | 49.30 | 46.30 | 47.67 | 47.67 | qfq | 2,499,921 | 119,665,138 | 1.02% |
| 2026-07-14 | 47.08 | 48.25 | 45.88 | 47.19 | 47.19 | qfq | 1,761,546 | 82,673,285 | -0.99% |
| 2026-07-13 | 50.79 | 53.23 | 47.56 | 47.66 | 47.66 | qfq | 2,388,821 | 118,379,196 | -7.10% |
| 2026-07-10 | 51.07 | 54.37 | 51.07 | 51.30 | 51.30 | qfq | 2,785,468 | 146,148,967 | -0.37% |
| 2026-07-09 | 49.80 | 52.59 | 48.80 | 51.49 | 51.49 | qfq | 1,915,574 | 96,031,883 | 1.32% |
| 2026-07-08 | 53.66 | 55.35 | 49.50 | 50.82 | 50.82 | qfq | 2,304,031 | 118,502,397 | -5.27% |
| 2026-07-07 | 56.76 | 56.76 | 53.51 | 53.65 | 53.65 | qfq | 2,653,906 | 145,905,705 | -6.27% |
| 2026-07-06 | 59.00 | 62.00 | 56.79 | 57.24 | 57.24 | qfq | 4,068,256 | 241,455,980 | 0.72% |
| 2026-07-03 | 60.12 | 60.45 | 56.70 | 56.83 | 56.83 | qfq | 3,254,041 | 189,144,367 | -6.30% |
| 2026-07-02 | 58.11 | 62.60 | 55.42 | 60.65 | 60.65 | qfq | 4,420,409 | 264,548,713 | 0.95% |
| 2026-07-01 | 57.57 | 63.00 | 57.00 | 60.08 | 60.08 | qfq | 4,315,900 | 261,361,131 | 3.60% |
| 2026-06-30 | 54.75 | 58.30 | 54.63 | 57.99 | 57.99 | qfq | 3,112,177 | 175,978,786 | 3.42% |
| 2026-06-29 | 58.83 | 59.00 | 53.51 | 56.07 | 56.07 | qfq | 3,342,100 | 188,519,517 | 0.13% |
| 2026-06-26 | 56.55 | 57.33 | 55.40 | 56.00 | 56.00 | qfq | 1,703,200 | 95,746,377 | -1.77% |
| 2026-06-25 | 58.70 | 59.88 | 56.52 | 57.01 | 57.01 | qfq | 2,512,768 | 144,671,127 | -3.41% |
| 2026-06-24 | 59.71 | 60.15 | 55.76 | 59.02 | 59.02 | qfq | 3,535,601 | 205,301,974 | -2.61% |
| 2026-06-23 | 58.62 | 60.80 | 57.80 | 60.60 | 60.15 | qfq | 3,075,371 | 183,858,693 | 3.32% |
| 2026-06-22 | 59.14 | 60.41 | 57.38 | 58.65 | 58.21 | qfq | 2,738,386 | 159,799,899 | -1.01% |
| 2026-06-18 | 60.00 | 61.52 | 59.00 | 59.25 | 58.81 | qfq | 2,948,601 | 176,993,041 | -2.15% |
| 2026-06-17 | 60.00 | 61.61 | 59.11 | 60.55 | 60.10 | qfq | 2,517,344 | 151,993,269 | -0.96% |
| 2026-06-16 | 60.80 | 61.83 | 59.25 | 61.14 | 60.68 | qfq | 3,242,526 | 197,707,487 | 0.61% |
| 2026-06-15 | 62.25 | 62.50 | 60.12 | 60.77 | 60.32 | qfq | 3,521,501 | 215,031,524 | -2.13% |
| 2026-06-12 | 64.20 | 64.44 | 61.70 | 62.09 | 61.63 | qfq | 3,863,100 | 241,954,922 | -4.08% |
| 2026-06-11 | 63.76 | 65.00 | 62.30 | 64.73 | 64.25 | qfq | 3,589,421 | 228,729,089 | 0.15% |
| 2026-06-10 | 63.50 | 65.55 | 61.67 | 64.63 | 64.15 | qfq | 5,151,006 | 330,152,698 | 0.39% |
| 2026-06-09 | 59.40 | 64.99 | 56.60 | 64.38 | 63.90 | qfq | 5,338,535 | 327,528,788 | 10.41% |
| 2026-06-08 | 59.00 | 61.11 | 58.19 | 58.31 | 57.87 | qfq | 2,877,300 | 171,183,297 | -6.00% |
| 2026-06-05 | 61.25 | 63.20 | 59.90 | 62.03 | 61.57 | qfq | 5,110,591 | 316,192,319 | 0.81% |
| 2026-06-04 | 54.00 | 63.30 | 53.99 | 61.53 | 61.07 | qfq | 5,868,202 | 350,889,760 | 12.90% |
| 2026-06-03 | 53.08 | 55.78 | 52.96 | 54.50 | 54.09 | qfq | 2,081,165 | 113,997,670 | 1.13% |
| 2026-06-02 | 53.27 | 54.50 | 51.54 | 53.89 | 53.49 | qfq | 2,271,510 | 120,590,364 | 1.01% |
| 2026-06-01 | 53.76 | 54.99 | 53.00 | 53.35 | 52.95 | qfq | 1,969,577 | 106,215,586 | -1.35% |
| 2026-05-29 | 57.99 | 57.99 | 53.00 | 54.08 | 53.68 | qfq | 2,938,981 | 161,483,091 | -6.47% |
| 2026-05-28 | 56.40 | 58.31 | 55.01 | 57.82 | 57.39 | qfq | 2,812,999 | 160,534,822 | 2.59% |
| 2026-05-27 | 58.02 | 58.73 | 56.08 | 56.36 | 55.94 | qfq | 2,508,968 | 143,038,956 | -3.58% |
| 2026-05-26 | 59.39 | 60.78 | 57.13 | 58.45 | 58.01 | qfq | 3,558,149 | 211,412,663 | 0.17% |
| 2026-05-25 | 57.57 | 63.00 | 57.01 | 58.35 | 57.91 | qfq | 4,272,058 | 255,390,748 | 2.39% |
| 2026-05-22 | 56.56 | 57.40 | 55.10 | 56.99 | 56.56 | qfq | 3,779,748 | 213,327,109 | 1.59% |
| 2026-05-21 | 63.10 | 63.20 | 55.95 | 56.10 | 55.68 | qfq | 6,206,081 | 367,806,023 | -11.23% |
| 2026-05-20 | 62.33 | 63.39 | 60.60 | 63.20 | 62.73 | qfq | 3,438,587 | 213,282,071 | 0.88% |
| 2026-05-19 | 62.23 | 62.80 | 60.40 | 62.65 | 62.18 | qfq | 2,784,000 | 171,847,358 | -0.05% |
| 2026-05-18 | 63.77 | 64.89 | 61.90 | 62.68 | 62.21 | qfq | 3,865,000 | 244,026,396 | -1.48% |
| 2026-05-15 | 65.70 | 67.66 | 63.02 | 63.62 | 63.15 | qfq | 5,238,100 | 340,605,433 | -4.16% |
| 2026-05-14 | 60.39 | 68.30 | 60.39 | 66.38 | 65.88 | qfq | 7,821,824 | 516,911,034 | 11.69% |
| 2026-05-13 | 56.61 | 60.90 | 56.36 | 59.43 | 58.99 | qfq | 4,310,961 | 254,977,392 | 4.63% |
| 2026-05-12 | 63.36 | 63.66 | 54.30 | 56.80 | 56.38 | qfq | 6,211,290 | 355,180,028 | -5.03% |
| 2026-05-11 | 58.25 | 61.38 | 58.00 | 59.81 | 59.36 | qfq | 4,447,800 | 267,113,404 | 2.57% |
| 2026-05-08 | 57.39 | 60.32 | 57.00 | 58.31 | 57.87 | qfq | 4,517,100 | 265,872,998 | 1.59% |
| 2026-05-07 | 57.36 | 58.18 | 55.40 | 57.40 | 56.97 | qfq | 4,879,278 | 277,730,202 | 0.31% |
| 2026-05-06 | 51.72 | 58.49 | 50.30 | 57.22 | 56.79 | qfq | 7,699,826 | 420,506,973 | 12.86% |
| 2026-04-30 | 47.58 | 51.95 | 47.23 | 50.70 | 50.32 | qfq | 5,824,130 | 294,269,271 | 7.21% |
| 2026-04-29 | 47.91 | 48.18 | 46.55 | 47.29 | 46.94 | qfq | 1,843,425 | 87,310,593 | -2.09% |
| 2026-04-28 | 48.00 | 49.00 | 46.16 | 48.30 | 47.94 | qfq | 2,702,135 | 128,939,601 | -0.17% |
| 2026-04-27 | 49.34 | 50.90 | 48.31 | 48.38 | 48.02 | qfq | 3,227,389 | 159,785,578 | -1.43% |
| 2026-04-24 | 48.60 | 52.98 | 48.60 | 49.08 | 48.71 | qfq | 4,544,480 | 229,075,895 | 2.42% |
| 2026-04-23 | 48.95 | 49.20 | 47.72 | 47.92 | 47.56 | qfq | 1,771,548 | 85,444,304 | -1.28% |
| 2026-04-22 | 49.99 | 50.33 | 48.07 | 48.54 | 48.18 | qfq | 3,028,200 | 148,199,061 | -3.00% |
| 2026-04-21 | 49.25 | 51.30 | 48.71 | 50.04 | 49.67 | qfq | 2,841,800 | 141,995,489 | -1.17% |
| 2026-04-20 | 51.65 | 53.77 | 50.00 | 50.63 | 50.25 | qfq | 4,443,199 | 230,271,886 | -0.71% |
| 2026-04-17 | 46.98 | 51.78 | 46.62 | 50.99 | 50.61 | qfq | 4,679,958 | 231,449,101 | 9.09% |
| 2026-04-16 | 46.10 | 47.33 | 44.60 | 46.74 | 46.39 | qfq | 2,629,800 | 120,553,218 | 0.56% |
| 2026-04-15 | 47.26 | 47.80 | 46.33 | 46.48 | 46.13 | qfq | 1,197,400 | 56,168,233 | -1.36% |
| 2026-04-14 | 47.00 | 47.89 | 46.85 | 47.12 | 46.77 | qfq | 1,282,199 | 60,514,089 | 0.26% |
| 2026-04-13 | 47.80 | 48.10 | 46.10 | 47.00 | 46.65 | qfq | 1,442,100 | 67,364,560 | -0.70% |
| 2026-04-10 | 47.40 | 48.39 | 46.90 | 47.33 | 46.98 | qfq | 1,568,600 | 74,716,707 | 0.28% |
| 2026-04-09 | 46.55 | 47.58 | 46.10 | 47.20 | 46.85 | qfq | 1,507,400 | 70,722,441 | 0.64% |
| 2026-04-08 | 45.66 | 47.35 | 45.40 | 46.90 | 46.55 | qfq | 2,048,900 | 95,624,239 | 4.41% |
| 2026-04-07 | 45.27 | 45.80 | 44.73 | 44.92 | 44.58 | qfq | 953,000 | 43,104,913 | -0.16% |
| 2026-04-03 | 45.28 | 45.56 | 44.35 | 44.99 | 44.65 | qfq | 808,400 | 36,324,976 | -0.07% |
| 2026-04-02 | 45.24 | 45.68 | 44.60 | 45.02 | 44.68 | qfq | 1,048,350 | 47,184,921 | -1.36% |
| 2026-04-01 | 45.01 | 46.40 | 45.01 | 45.64 | 45.30 | qfq | 1,773,800 | 81,098,811 | 3.59% |
| 2026-03-31 | 45.27 | 45.80 | 44.05 | 44.06 | 43.73 | qfq | 1,340,299 | 59,910,900 | -3.06% |
| 2026-03-30 | 45.60 | 45.60 | 44.48 | 45.45 | 45.11 | qfq | 1,358,700 | 61,184,058 | -0.33% |
| 2026-03-27 | 44.89 | 46.11 | 44.49 | 45.60 | 45.26 | qfq | 1,599,653 | 72,951,849 | -0.31% |
| 2026-03-26 | 45.11 | 46.46 | 44.59 | 45.74 | 45.40 | qfq | 2,227,150 | 101,484,690 | 1.08% |
| 2026-03-25 | 43.56 | 47.05 | 43.30 | 45.25 | 44.91 | qfq | 2,435,700 | 110,688,150 | 3.98% |
| 2026-03-24 | 42.58 | 43.70 | 41.73 | 43.52 | 43.20 | qfq | 2,103,500 | 89,736,342 | 4.14% |
| 2026-03-23 | 44.44 | 44.44 | 41.64 | 41.79 | 41.48 | qfq | 2,556,727 | 110,050,047 | -6.03% |
| 2026-03-20 | 45.41 | 46.27 | 44.39 | 44.47 | 44.14 | qfq | 1,612,900 | 73,103,292 | -1.38% |
| 2026-03-19 | 47.46 | 47.46 | 44.84 | 45.09 | 44.75 | qfq | 1,873,900 | 85,614,223 | -4.99% |
| 2026-03-18 | 47.08 | 47.68 | 46.66 | 47.46 | 47.11 | qfq | 1,198,200 | 56,463,114 | 0.81% |
| 2026-03-17 | 48.78 | 48.86 | 47.03 | 47.08 | 46.73 | qfq | 1,759,000 | 83,860,297 | -3.33% |
| 2026-03-16 | 49.00 | 49.94 | 47.98 | 48.70 | 48.34 | qfq | 1,655,711 | 80,888,453 | 0.91% |
| 2026-03-13 | 48.63 | 49.45 | 48.11 | 48.26 | 47.90 | qfq | 1,613,200 | 78,670,917 | -1.51% |
| 2026-03-12 | 50.26 | 50.86 | 48.71 | 49.00 | 48.63 | qfq | 2,229,100 | 110,413,289 | -1.72% |
| 2026-03-11 | 51.51 | 51.51 | 49.21 | 49.86 | 49.49 | qfq | 3,036,814 | 151,906,448 | -3.24% |
| 2026-03-10 | 53.11 | 53.50 | 50.49 | 51.53 | 51.15 | qfq | 3,509,777 | 182,144,755 | -1.28% |
| 2026-03-09 | 57.66 | 57.84 | 50.84 | 52.20 | 51.81 | qfq | 5,277,481 | 280,248,417 | -10.71% |
| 2026-03-06 | 58.89 | 60.28 | 58.37 | 58.46 | 58.02 | qfq | 1,956,357 | 116,067,632 | -1.03% |
| 2026-03-05 | 59.86 | 60.95 | 58.40 | 59.07 | 58.63 | qfq | 2,254,922 | 134,735,865 | -0.37% |
| 2026-03-04 | 59.29 | 59.80 | 57.80 | 59.29 | 58.85 | qfq | 2,253,856 | 132,678,157 | 0.00% |
| 2026-03-03 | 57.41 | 61.24 | 57.16 | 59.29 | 58.85 | qfq | 4,566,548 | 271,322,927 | 3.10% |
| 2026-03-02 | 59.31 | 59.51 | 57.08 | 57.51 | 57.08 | qfq | 2,507,381 | 145,021,775 | -3.73% |
| 2026-02-27 | 60.41 | 61.53 | 59.27 | 59.74 | 59.29 | qfq | 2,485,460 | 149,377,820 | 0.02% |
| 2026-02-26 | 59.09 | 60.87 | 57.50 | 59.73 | 59.28 | qfq | 3,082,122 | 183,263,309 | 1.53% |
| 2026-02-25 | 55.50 | 59.22 | 55.50 | 58.83 | 58.39 | qfq | 4,406,493 | 254,318,400 | 5.94% |
| 2026-02-24 | 56.58 | 58.40 | 55.20 | 55.53 | 55.12 | qfq | 2,352,290 | 132,596,635 | -1.37% |
| 2026-02-13 | 54.29 | 57.75 | 53.45 | 56.30 | 55.88 | qfq | 4,103,709 | 228,254,295 | 4.49% |
| 2026-02-12 | 54.28 | 54.30 | 53.53 | 53.88 | 53.48 | qfq | 1,473,128 | 79,434,420 | -0.24% |
| 2026-02-11 | 54.83 | 55.30 | 53.70 | 54.01 | 53.61 | qfq | 1,577,000 | 85,902,300 | -1.04% |
| 2026-02-10 | 56.33 | 57.09 | 54.57 | 54.58 | 54.17 | qfq | 2,793,808 | 154,897,390 | -3.69% |
| 2026-02-09 | 57.50 | 57.89 | 55.00 | 56.67 | 56.25 | qfq | 4,089,867 | 229,640,105 | -1.32% |
| 2026-02-06 | 57.77 | 58.19 | 56.59 | 57.43 | 57.00 | qfq | 3,343,411 | 192,107,098 | -1.68% |
| 2026-02-05 | 58.16 | 61.80 | 57.68 | 58.41 | 57.97 | qfq | 4,270,879 | 255,159,834 | -1.40% |
| 2026-02-04 | 60.15 | 62.10 | 58.10 | 59.24 | 58.80 | qfq | 5,161,729 | 311,564,584 | -0.52% |
| 2026-02-03 | 58.27 | 59.77 | 57.46 | 59.55 | 59.11 | qfq | 3,587,582 | 211,116,038 | 3.17% |
| 2026-02-02 | 57.51 | 61.46 | 57.51 | 57.72 | 57.29 | qfq | 4,695,428 | 278,892,849 | 1.23% |
| 2026-01-30 | 56.45 | 58.43 | 53.85 | 57.02 | 56.59 | qfq | 5,448,100 | 305,165,192 | 0.80% |
| 2026-01-29 | 58.15 | 58.88 | 55.80 | 56.57 | 56.15 | qfq | 3,933,943 | 224,207,928 | -3.71% |
| 2026-01-28 | 60.50 | 60.81 | 57.63 | 58.75 | 58.31 | qfq | 3,874,886 | 226,406,491 | -2.47% |
| 2026-01-27 | 60.20 | 61.98 | 59.36 | 60.24 | 59.79 | qfq | 4,761,100 | 286,480,687 | 0.33% |
| 2026-01-26 | 62.06 | 63.03 | 59.60 | 60.04 | 59.59 | qfq | 5,976,617 | 363,309,936 | -3.66% |
| 2026-01-23 | 65.09 | 66.00 | 60.33 | 62.32 | 61.85 | qfq | 11,189,386 | 697,346,354 | -4.30% |
| 2026-01-22 | 54.53 | 65.12 | 54.30 | 65.12 | 64.63 | qfq | 9,633,517 | 596,456,783 | 19.99% |
| 2026-01-21 | 52.31 | 55.40 | 51.08 | 54.27 | 53.86 | qfq | 5,277,021 | 281,557,793 | 6.73% |
| 2026-01-20 | 53.00 | 53.50 | 49.00 | 50.85 | 50.47 | qfq | 4,951,983 | 250,870,548 | -3.38% |
| 2026-01-19 | 53.30 | 57.90 | 51.56 | 52.63 | 52.24 | qfq | 8,793,505 | 473,061,802 | -1.22% |
| 2026-01-16 | 46.88 | 54.98 | 46.87 | 53.28 | 52.88 | qfq | 8,623,972 | 449,953,333 | 15.47% |
| 2026-01-15 | 45.51 | 46.66 | 45.25 | 46.14 | 45.80 | qfq | 2,352,696 | 108,105,109 | 0.17% |
| 2026-01-14 | 47.68 | 48.48 | 45.11 | 46.06 | 45.72 | qfq | 3,624,910 | 168,670,790 | -2.85% |
| 2026-01-13 | 51.49 | 51.91 | 47.08 | 47.41 | 47.06 | qfq | 5,300,087 | 258,198,809 | -8.67% |
| 2026-01-12 | 47.46 | 53.47 | 47.46 | 51.91 | 51.52 | qfq | 6,132,539 | 319,356,794 | 11.66% |
| 2026-01-09 | 46.41 | 47.29 | 45.50 | 46.49 | 46.14 | qfq | 3,539,000 | 163,440,771 | -0.02% |
| 2026-01-08 | 45.72 | 48.88 | 45.50 | 46.50 | 46.15 | qfq | 3,786,473 | 176,968,386 | 1.42% |
| 2026-01-07 | 44.00 | 47.22 | 43.94 | 45.85 | 45.51 | qfq | 4,546,884 | 208,408,222 | 4.85% |
| 2026-01-06 | 42.51 | 44.18 | 42.15 | 43.73 | 43.40 | qfq | 3,642,915 | 158,448,154 | 3.02% |
| 2026-01-05 | 42.50 | 44.13 | 42.28 | 42.45 | 42.13 | qfq | 3,583,824 | 153,672,888 | 0.38% |
| 2025-12-31 | 41.81 | 43.16 | 41.41 | 42.29 | 41.97 | qfq | 3,342,464 | 141,628,869 | 1.34% |
| 2025-12-30 | 41.94 | 42.46 | 41.35 | 41.73 | 41.42 | qfq | 2,699,544 | 112,738,696 | -0.50% |
| 2025-12-29 | 43.42 | 44.66 | 41.61 | 41.94 | 41.63 | qfq | 4,444,163 | 189,651,756 | -3.43% |
| 2025-12-26 | 44.50 | 47.30 | 42.99 | 43.43 | 43.11 | qfq | 6,442,963 | 287,178,405 | -1.94% |
| 2025-12-25 | 46.33 | 46.40 | 43.96 | 44.29 | 43.96 | qfq | 5,912,392 | 264,871,470 | -5.10% |
| 2025-12-24 | 47.45 | 48.19 | 45.85 | 46.67 | 46.32 | qfq | 3,381,704 | 156,753,859 | -0.93% |
| 2025-12-23 | 47.63 | 49.68 | 46.68 | 47.11 | 46.76 | qfq | 4,280,958 | 205,798,653 | -1.09% |
| 2025-12-22 | 47.62 | 48.31 | 46.40 | 47.63 | 47.27 | qfq | 3,356,395 | 159,000,936 | -0.21% |
| 2025-12-19 | 47.50 | 48.78 | 46.56 | 47.73 | 47.37 | qfq | 4,718,600 | 224,166,641 | 0.78% |
| 2025-12-18 | 46.41 | 51.20 | 46.41 | 47.36 | 47.01 | qfq | 6,647,588 | 324,490,735 | 2.09% |
| 2025-12-17 | 46.72 | 46.86 | 45.01 | 46.39 | 46.04 | qfq | 5,016,300 | 229,979,235 | 0.19% |
| 2025-12-16 | 47.66 | 48.44 | 46.00 | 46.30 | 45.95 | qfq | 6,346,578 | 296,332,936 | -1.78% |
| 2025-12-15 | 45.38 | 48.99 | 44.00 | 47.14 | 46.79 | qfq | 9,602,060 | 450,195,543 | 4.94% |
| 2025-12-12 | 38.66 | 45.58 | 38.66 | 44.92 | 44.58 | qfq | 11,629,231 | 495,516,818 | 16.89% |
| 2025-12-11 | 38.01 | 39.05 | 37.71 | 38.43 | 38.14 | qfq | 3,024,785 | 116,264,715 | 1.05% |
| 2025-12-10 | 38.61 | 38.63 | 37.66 | 38.03 | 37.75 | qfq | 3,290,984 | 125,367,585 | -1.93% |
| 2025-12-09 | 38.23 | 38.99 | 37.89 | 38.78 | 38.49 | qfq | 3,909,054 | 150,656,711 | 0.36% |
| 2025-12-08 | 38.81 | 39.88 | 38.13 | 38.64 | 38.35 | qfq | 5,168,300 | 200,003,653 | -0.92% |
| 2025-12-05 | 40.50 | 40.70 | 38.41 | 39.00 | 38.71 | qfq | 6,980,426 | 273,682,992 | -3.68% |
| 2025-12-04 | 38.00 | 41.56 | 36.80 | 40.49 | 40.19 | qfq | 10,907,045 | 422,134,837 | 4.73% |
| 2025-12-03 | 35.13 | 39.23 | 34.50 | 38.66 | 38.37 | qfq | 10,732,053 | 404,490,737 | 9.92% |
| 2025-12-02 | 37.28 | 38.26 | 33.99 | 35.17 | 34.91 | qfq | 9,675,921 | 344,832,373 | -5.36% |
| 2025-12-01 | 37.22 | 37.87 | 36.54 | 37.16 | 36.88 | qfq | 4,921,718 | 182,796,480 | 0.70% |
| 2025-11-28 | 37.55 | 38.05 | 35.81 | 36.90 | 36.62 | qfq | 5,584,918 | 204,491,732 | -1.73% |
| 2025-11-27 | 35.10 | 39.38 | 34.97 | 37.55 | 37.27 | qfq | 8,685,152 | 327,590,631 | 7.10% |
| 2025-11-26 | 35.41 | 35.67 | 35.00 | 35.06 | 34.80 | qfq | 4,414,491 | 155,312,849 | -2.01% |
| 2025-11-25 | 36.38 | 36.59 | 35.38 | 35.78 | 35.51 | qfq | 6,986,600 | 250,890,580 | -1.43% |
| 2025-11-24 | 34.01 | 37.40 | 32.77 | 36.30 | 36.03 | qfq | 9,687,300 | 345,829,161 | 11.97% |
| 2025-11-21 | 32.16 | 33.00 | 31.78 | 32.42 | 32.18 | qfq | 4,631,000 | 149,696,158 | 0.50% |
| 2025-11-20 | 32.54 | 32.96 | 31.97 | 32.26 | 32.02 | qfq | 3,447,100 | 111,604,825 | -0.74% |
| 2025-11-19 | 32.73 | 33.80 | 32.15 | 32.50 | 32.26 | qfq | 4,082,500 | 133,651,297 | -1.19% |
| 2025-11-18 | 31.85 | 34.32 | 31.23 | 32.89 | 32.64 | qfq | 7,678,200 | 256,145,384 | 3.27% |
| 2025-11-17 | 32.66 | 32.95 | 31.39 | 31.85 | 31.61 | qfq | 4,134,100 | 132,154,458 | -2.48% |
| 2025-11-14 | 32.46 | 33.18 | 32.01 | 32.66 | 32.42 | qfq | 4,314,100 | 141,017,121 | 0.06% |
| 2025-11-13 | 31.26 | 33.08 | 31.26 | 32.64 | 32.40 | qfq | 5,169,000 | 168,415,932 | 4.51% |
| 2025-11-12 | 32.17 | 32.30 | 31.15 | 31.23 | 31.00 | qfq | 6,075,700 | 192,778,906 | -3.40% |
| 2025-11-11 | 31.96 | 32.48 | 31.20 | 32.33 | 32.09 | qfq | 8,237,300 | 263,540,265 | 4.32% |
| 2025-11-10 | 31.29 | 32.16 | 30.35 | 30.99 | 30.76 | qfq | 11,541,214 | 359,650,790 | 1.08% |
| 2025-11-07 | 26.87 | 31.18 | 26.64 | 30.66 | 30.43 | qfq | 15,589,079 | 456,974,993 | 14.19% |
| 2025-11-06 | 27.01 | 27.27 | 26.79 | 26.85 | 26.65 | qfq | 1,860,100 | 50,154,626 | -1.07% |
| 2025-11-05 | 27.01 | 27.30 | 26.71 | 27.14 | 26.94 | qfq | 2,431,600 | 65,595,668 | -0.44% |
| 2025-11-04 | 27.41 | 27.78 | 26.87 | 27.26 | 27.06 | qfq | 2,641,500 | 71,840,066 | -0.58% |
| 2025-11-03 | 26.88 | 27.83 | 26.88 | 27.42 | 27.22 | qfq | 3,471,615 | 95,075,978 | 1.52% |
| 2025-10-31 | 26.72 | 27.18 | 26.71 | 27.01 | 26.81 | qfq | 1,475,870 | 39,833,158 | 1.16% |
| 2025-10-30 | 27.33 | 27.33 | 26.70 | 26.70 | 26.50 | qfq | 1,940,400 | 52,329,045 | -2.66% |
| 2025-10-29 | 26.96 | 27.51 | 26.75 | 27.43 | 27.23 | qfq | 2,368,741 | 64,394,765 | 1.14% |
| 2025-10-28 | 27.30 | 27.30 | 26.86 | 27.12 | 26.92 | qfq | 1,790,705 | 48,428,185 | -0.44% |
| 2025-10-27 | 27.59 | 27.70 | 27.09 | 27.24 | 27.04 | qfq | 2,316,001 | 63,315,421 | -1.20% |
| 2025-10-24 | 27.83 | 27.98 | 27.33 | 27.57 | 27.36 | qfq | 3,083,061 | 84,869,471 | -0.93% |
| 2025-10-23 | 27.04 | 28.50 | 26.82 | 27.83 | 27.62 | qfq | 4,114,653 | 113,826,607 | 2.88% |
| 2025-10-22 | 27.55 | 27.57 | 27.00 | 27.05 | 26.85 | qfq | 1,460,961 | 39,708,501 | -1.92% |
| 2025-10-21 | 27.06 | 27.64 | 27.00 | 27.58 | 27.37 | qfq | 1,798,455 | 49,238,951 | 1.96% |
| 2025-10-20 | 26.80 | 27.48 | 26.70 | 27.05 | 26.85 | qfq | 1,576,600 | 42,723,871 | 1.73% |
| 2025-10-17 | 27.22 | 27.44 | 26.38 | 26.59 | 26.39 | qfq | 1,830,300 | 49,059,844 | -2.96% |
| 2025-10-16 | 27.54 | 28.15 | 27.30 | 27.40 | 27.20 | qfq | 2,116,100 | 58,460,246 | -1.05% |
| 2025-10-15 | 27.09 | 27.72 | 27.01 | 27.69 | 27.48 | qfq | 2,551,042 | 69,795,934 | 2.14% |
| 2025-10-14 | 27.41 | 27.95 | 27.00 | 27.11 | 26.91 | qfq | 2,672,875 | 73,356,463 | -1.09% |
| 2025-10-13 | 26.19 | 27.71 | 25.86 | 27.41 | 27.21 | qfq | 4,458,532 | 121,256,784 | 2.24% |
| 2025-10-10 | 26.71 | 26.99 | 26.52 | 26.81 | 26.61 | qfq | 1,834,700 | 49,203,152 | 0.34% |
| 2025-10-09 | 26.47 | 26.83 | 26.18 | 26.72 | 26.52 | qfq | 2,098,900 | 55,762,098 | 1.87% |
| 2025-09-30 | 26.11 | 26.42 | 25.96 | 26.23 | 26.03 | qfq | 1,029,700 | 26,946,343 | 0.85% |
| 2025-09-29 | 25.95 | 26.14 | 25.59 | 26.01 | 25.82 | qfq | 1,064,000 | 27,593,609 | 0.27% |
| 2025-09-26 | 26.36 | 26.38 | 25.91 | 25.94 | 25.75 | qfq | 1,186,631 | 30,951,346 | -1.44% |
| 2025-09-25 | 26.41 | 26.48 | 26.01 | 26.32 | 26.12 | qfq | 1,360,400 | 35,777,940 | -0.38% |
| 2025-09-24 | 25.38 | 26.58 | 25.18 | 26.42 | 26.22 | qfq | 2,676,788 | 70,140,261 | 3.69% |
| 2025-09-23 | 25.61 | 25.65 | 24.80 | 25.48 | 25.29 | qfq | 1,939,400 | 48,780,398 | -0.66% |
| 2025-09-22 | 25.79 | 25.84 | 25.33 | 25.65 | 25.46 | qfq | 1,053,200 | 26,897,468 | -0.54% |
| 2025-09-19 | 25.60 | 25.80 | 25.52 | 25.79 | 25.60 | qfq | 1,228,900 | 31,552,471 | 0.74% |
| 2025-09-18 | 26.36 | 26.39 | 25.48 | 25.60 | 25.41 | qfq | 2,263,127 | 58,659,828 | -2.85% |
| 2025-09-17 | 26.20 | 26.53 | 26.11 | 26.35 | 26.15 | qfq | 1,750,600 | 46,201,151 | 0.38% |
| 2025-09-16 | 26.05 | 26.27 | 25.93 | 26.25 | 26.05 | qfq | 1,304,732 | 34,055,531 | 0.15% |
| 2025-09-15 | 26.10 | 26.34 | 25.96 | 26.21 | 26.01 | qfq | 1,569,565 | 41,001,210 | 0.08% |
| 2025-09-12 | 26.63 | 26.65 | 26.08 | 26.19 | 25.99 | qfq | 2,509,700 | 66,105,339 | -1.47% |
| 2025-09-11 | 25.97 | 26.76 | 25.82 | 26.58 | 26.38 | qfq | 2,241,500 | 59,275,464 | 2.03% |
| 2025-09-10 | 26.28 | 26.39 | 25.96 | 26.05 | 25.86 | qfq | 1,390,680 | 36,305,883 | -1.14% |
| 2025-09-09 | 26.48 | 26.61 | 26.13 | 26.35 | 26.15 | qfq | 1,752,200 | 46,211,760 | -0.45% |
| 2025-09-08 | 26.08 | 26.53 | 26.08 | 26.47 | 26.27 | qfq | 1,261,200 | 33,275,014 | 0.91% |
| 2025-09-05 | 25.67 | 26.28 | 25.57 | 26.23 | 26.03 | qfq | 1,539,800 | 40,034,178 | 1.59% |
| 2025-09-04 | 25.73 | 26.00 | 25.13 | 25.82 | 25.63 | qfq | 1,973,700 | 50,638,948 | 0.00% |
| 2025-09-03 | 26.22 | 26.38 | 25.61 | 25.82 | 25.63 | qfq | 1,700,400 | 44,093,102 | -1.38% |
| 2025-09-02 | 26.77 | 26.99 | 25.82 | 26.18 | 25.98 | qfq | 2,677,500 | 70,338,857 | -2.20% |
| 2025-09-01 | 26.88 | 27.10 | 26.72 | 26.77 | 26.57 | qfq | 1,817,600 | 48,828,402 | -0.30% |
| 2025-08-29 | 26.80 | 27.30 | 26.70 | 26.85 | 26.65 | qfq | 2,190,513 | 59,197,166 | -0.37% |
| 2025-08-28 | 27.01 | 27.44 | 26.11 | 26.95 | 26.75 | qfq | 3,373,113 | 90,562,231 | 0.07% |
| 2025-08-27 | 28.12 | 28.19 | 26.81 | 26.93 | 26.73 | qfq | 5,599,800 | 154,552,396 | -4.54% |
| 2025-08-26 | 27.68 | 28.67 | 27.51 | 28.21 | 28.00 | qfq | 5,740,979 | 161,706,512 | 1.77% |
| 2025-08-25 | 27.84 | 28.10 | 27.21 | 27.72 | 27.51 | qfq | 4,213,300 | 116,638,274 | -0.40% |
| 2025-08-22 | 28.05 | 28.08 | 27.71 | 27.83 | 27.62 | qfq | 2,500,200 | 69,606,174 | -0.86% |
| 2025-08-21 | 28.13 | 28.72 | 27.97 | 28.07 | 27.86 | qfq | 2,462,500 | 69,389,278 | -0.32% |
| 2025-08-20 | 27.99 | 28.16 | 27.77 | 28.16 | 27.95 | qfq | 2,389,300 | 66,844,036 | 0.21% |
| 2025-08-19 | 28.55 | 28.55 | 27.89 | 28.10 | 27.89 | qfq | 2,970,900 | 83,626,691 | -1.51% |
| 2025-08-18 | 28.24 | 28.90 | 28.23 | 28.53 | 28.32 | qfq | 4,339,779 | 123,967,075 | 1.06% |
| 2025-08-15 | 28.00 | 28.80 | 27.70 | 28.23 | 28.02 | qfq | 4,292,006 | 121,481,256 | 0.11% |
| 2025-08-14 | 28.82 | 29.13 | 28.02 | 28.20 | 27.99 | qfq | 5,884,900 | 167,569,076 | -0.42% |
| 2025-08-13 | 27.35 | 29.33 | 27.35 | 28.32 | 28.11 | qfq | 5,864,300 | 166,095,618 | 3.74% |
| 2025-08-12 | 27.44 | 27.45 | 26.95 | 27.30 | 27.10 | qfq | 2,692,300 | 73,214,892 | -0.29% |
| 2025-08-11 | 28.06 | 28.06 | 27.07 | 27.38 | 27.18 | qfq | 5,006,105 | 138,349,921 | -0.07% |
| 2025-08-08 | 26.65 | 27.88 | 26.27 | 27.40 | 27.20 | qfq | 4,172,316 | 112,706,794 | 2.78% |
| 2025-08-07 | 26.76 | 26.99 | 26.37 | 26.66 | 26.46 | qfq | 2,083,131 | 55,516,354 | -0.93% |
| 2025-08-06 | 26.97 | 27.38 | 26.63 | 26.91 | 26.71 | qfq | 2,184,326 | 58,720,353 | 0.07% |
| 2025-08-05 | 26.85 | 27.05 | 26.38 | 26.89 | 26.69 | qfq | 2,465,700 | 65,878,993 | 0.34% |
| 2025-08-04 | 26.08 | 27.08 | 25.92 | 26.80 | 26.60 | qfq | 2,750,525 | 73,319,307 | 2.64% |
| 2025-08-01 | 26.08 | 26.33 | 25.83 | 26.11 | 25.92 | qfq | 1,481,700 | 38,658,905 | 0.08% |
| 2025-07-31 | 26.68 | 26.99 | 25.96 | 26.09 | 25.90 | qfq | 2,554,513 | 67,549,884 | -2.61% |
| 2025-07-30 | 26.89 | 27.34 | 26.68 | 26.79 | 26.59 | qfq | 2,361,378 | 63,670,352 | -0.59% |
| 2025-07-29 | 27.20 | 27.34 | 26.88 | 26.95 | 26.75 | qfq | 1,736,700 | 46,834,624 | -0.70% |
| 2025-07-28 | 27.56 | 27.79 | 27.05 | 27.14 | 26.94 | qfq | 2,706,939 | 73,903,213 | -1.63% |
| 2025-07-25 | 27.73 | 28.39 | 27.45 | 27.59 | 27.38 | qfq | 2,816,600 | 78,151,391 | -0.50% |
| 2025-07-24 | 27.60 | 28.05 | 27.49 | 27.73 | 27.52 | qfq | 3,998,622 | 110,867,417 | -0.75% |
| 2025-07-23 | 29.08 | 29.30 | 27.78 | 27.94 | 27.73 | qfq | 6,549,227 | 185,921,956 | -0.92% |
| 2025-07-22 | 28.29 | 28.82 | 27.80 | 28.20 | 27.99 | qfq | 4,216,439 | 119,226,801 | 1.04% |
| 2025-07-21 | 27.54 | 28.02 | 27.41 | 27.91 | 27.70 | qfq | 2,553,849 | 71,033,438 | 1.86% |
| 2025-07-18 | 27.60 | 27.65 | 27.19 | 27.40 | 27.20 | qfq | 1,927,000 | 52,830,059 | 0.18% |
| 2025-07-17 | 27.84 | 27.84 | 27.00 | 27.35 | 27.15 | qfq | 2,090,700 | 57,244,945 | -1.19% |
| 2025-07-16 | 27.10 | 27.84 | 26.99 | 27.68 | 27.47 | qfq | 3,019,300 | 83,042,528 | 1.99% |
| 2025-07-15 | 27.82 | 28.27 | 26.90 | 27.14 | 26.94 | qfq | 3,764,862 | 102,902,646 | -1.92% |
| 2025-07-14 | 26.90 | 27.86 | 26.59 | 27.67 | 27.46 | qfq | 4,017,470 | 110,361,393 | 2.71% |
| 2025-07-11 | 26.67 | 27.43 | 26.56 | 26.94 | 26.74 | qfq | 3,965,927 | 107,347,877 | 1.43% |
| 2025-07-10 | 26.10 | 26.99 | 25.80 | 26.56 | 26.36 | qfq | 4,041,913 | 107,013,622 | 1.49% |
| 2025-07-09 | 25.55 | 26.80 | 25.30 | 26.17 | 25.97 | qfq | 5,607,936 | 146,778,407 | 2.35% |
| 2025-07-08 | 24.90 | 25.88 | 24.66 | 25.57 | 25.38 | qfq | 2,771,400 | 70,446,630 | 2.57% |
| 2025-07-07 | 24.84 | 24.99 | 24.50 | 24.93 | 24.74 | qfq | 1,561,600 | 38,665,462 | 0.28% |
| 2025-07-04 | 25.30 | 25.32 | 24.71 | 24.86 | 24.67 | qfq | 1,709,047 | 42,650,912 | -1.97% |
| 2025-07-03 | 25.03 | 25.48 | 24.70 | 25.36 | 25.17 | qfq | 1,807,400 | 45,325,412 | 1.72% |
| 2025-07-02 | 25.00 | 25.16 | 24.73 | 24.93 | 24.74 | qfq | 1,153,779 | 28,727,730 | -0.68% |
| 2025-07-01 | 24.92 | 25.14 | 24.81 | 25.10 | 24.91 | qfq | 1,378,400 | 34,435,494 | 0.44% |
| 2025-06-30 | 24.63 | 24.99 | 24.41 | 24.99 | 24.80 | qfq | 1,748,979 | 43,346,395 | 1.83% |
| 2025-06-27 | 24.30 | 24.85 | 24.30 | 24.54 | 24.36 | qfq | 1,736,200 | 42,694,626 | 0.70% |
| 2025-06-26 | 24.78 | 24.98 | 24.33 | 24.37 | 24.19 | qfq | 2,174,179 | 53,511,303 | -1.26% |
| 2025-06-25 | 24.70 | 24.89 | 24.59 | 24.68 | 24.50 | qfq | 1,657,179 | 40,968,235 | -0.04% |
| 2025-06-24 | 24.29 | 24.86 | 24.11 | 24.69 | 24.51 | qfq | 1,712,039 | 41,928,582 | 2.24% |
| 2025-06-23 | 23.95 | 24.21 | 23.52 | 24.15 | 23.97 | qfq | 1,490,900 | 35,690,973 | 0.29% |
| 2025-06-20 | 24.38 | 25.30 | 24.00 | 24.08 | 23.90 | qfq | 2,134,800 | 52,494,842 | -1.15% |
| 2025-06-19 | 24.79 | 24.85 | 24.29 | 24.36 | 24.18 | qfq | 1,191,039 | 29,159,714 | -1.77% |
| 2025-06-18 | 25.05 | 25.11 | 24.47 | 24.80 | 24.61 | qfq | 1,397,100 | 34,468,769 | -0.80% |
| 2025-06-17 | 26.11 | 26.11 | 24.83 | 25.00 | 24.81 | qfq | 2,101,100 | 53,054,213 | -3.29% |
| 2025-06-16 | 26.33 | 26.39 | 25.76 | 25.85 | 25.66 | qfq | 1,803,650 | 46,855,294 | -1.82% |
| 2025-06-13 | 26.71 | 26.73 | 26.00 | 26.33 | 26.13 | qfq | 921,478 | 24,193,623 | -1.50% |
| 2025-06-12 | 26.81 | 27.13 | 26.54 | 26.73 | 26.53 | qfq | 1,768,800 | 47,302,986 | -1.44% |
| 2025-06-11 | 27.46 | 27.68 | 26.80 | 27.12 | 26.92 | qfq | 1,528,879 | 41,494,452 | -1.24% |
| 2025-06-10 | 27.77 | 28.16 | 27.39 | 27.46 | 27.26 | qfq | 1,239,300 | 34,311,600 | -0.97% |
| 2025-06-09 | 27.50 | 27.96 | 27.27 | 27.73 | 27.52 | qfq | 892,147 | 24,593,118 | 0.80% |
| 2025-06-06 | 27.74 | 28.26 | 27.40 | 27.51 | 27.23 | qfq | 1,081,600 | 30,031,829 | -0.76% |
| 2025-06-05 | 27.44 | 27.83 | 27.23 | 27.72 | 27.43 | qfq | 1,033,100 | 28,481,773 | 1.28% |
| 2025-06-04 | 27.05 | 27.45 | 26.95 | 27.37 | 27.09 | qfq | 811,700 | 22,097,863 | 1.41% |
| 2025-06-03 | 27.28 | 27.59 | 26.71 | 26.99 | 26.71 | qfq | 1,322,200 | 35,802,433 | 0.48% |
| 2025-05-30 | 27.16 | 27.23 | 26.74 | 26.86 | 26.58 | qfq | 829,800 | 22,340,858 | -1.10% |
| 2025-05-29 | 27.02 | 27.42 | 26.96 | 27.16 | 26.88 | qfq | 933,900 | 25,359,844 | 0.52% |
| 2025-05-28 | 26.90 | 27.64 | 26.56 | 27.02 | 26.74 | qfq | 1,096,447 | 29,641,095 | 0.45% |
| 2025-05-27 | 27.22 | 27.22 | 26.45 | 26.90 | 26.62 | qfq | 992,000 | 26,517,067 | -0.92% |
| 2025-05-26 | 26.88 | 27.37 | 26.78 | 27.15 | 26.87 | qfq | 829,900 | 22,552,883 | 1.00% |
| 2025-05-23 | 27.69 | 27.76 | 26.85 | 26.88 | 26.60 | qfq | 1,223,100 | 33,446,677 | -2.82% |
| 2025-05-22 | 27.90 | 28.29 | 27.54 | 27.66 | 27.37 | qfq | 773,600 | 21,521,912 | -1.32% |
| 2025-05-21 | 28.15 | 28.34 | 28.00 | 28.03 | 27.74 | qfq | 877,100 | 24,704,381 | -0.25% |
| 2025-05-20 | 28.70 | 28.74 | 28.00 | 28.10 | 27.81 | qfq | 1,191,700 | 33,793,778 | -2.09% |
| 2025-05-19 | 28.72 | 28.87 | 28.25 | 28.70 | 28.40 | qfq | 1,076,100 | 30,708,098 | 0.35% |
| 2025-05-16 | 28.40 | 28.97 | 28.40 | 28.60 | 28.30 | qfq | 1,315,500 | 37,801,231 | 0.35% |
| 2025-05-15 | 28.83 | 29.03 | 27.95 | 28.50 | 28.21 | qfq | 1,796,700 | 50,832,322 | -1.28% |
| 2025-05-14 | 28.54 | 29.25 | 28.21 | 28.87 | 28.57 | qfq | 1,979,684 | 56,846,289 | -0.35% |
| 2025-05-13 | 29.90 | 30.02 | 28.55 | 28.97 | 28.67 | qfq | 3,285,491 | 95,789,254 | -4.86% |
| 2025-05-12 | 28.56 | 30.84 | 27.01 | 30.45 | 30.14 | qfq | 4,751,175 | 139,564,633 | 5.62% |
| 2025-05-09 | 27.60 | 29.93 | 27.40 | 28.83 | 28.53 | qfq | 3,567,500 | 103,407,710 | 4.34% |
| 2025-05-08 | 26.45 | 27.70 | 26.34 | 27.63 | 27.34 | qfq | 1,617,640 | 44,057,885 | 4.22% |
| 2025-05-07 | 27.20 | 27.38 | 26.21 | 26.51 | 26.24 | qfq | 1,215,100 | 32,432,031 | -1.81% |
| 2025-05-06 | 25.75 | 27.30 | 25.75 | 27.00 | 26.72 | qfq | 2,040,540 | 54,632,905 | 5.06% |
| 2025-04-30 | 25.86 | 26.20 | 25.59 | 25.70 | 25.43 | qfq | 1,225,030 | 31,674,412 | 0.12% |
| 2025-04-29 | 25.30 | 25.90 | 25.00 | 25.67 | 25.40 | qfq | 1,732,114 | 44,191,036 | 6.07% |
| 2025-04-28 | 24.36 | 24.59 | 23.81 | 24.20 | 23.95 | qfq | 909,900 | 22,071,540 | -0.62% |
| 2025-04-25 | 24.69 | 24.76 | 24.15 | 24.35 | 24.10 | qfq | 860,300 | 20,974,242 | -1.38% |
| 2025-04-24 | 25.35 | 25.36 | 24.51 | 24.69 | 24.44 | qfq | 1,078,900 | 26,784,217 | -1.63% |
| 2025-04-23 | 24.83 | 25.47 | 24.71 | 25.10 | 24.84 | qfq | 1,182,000 | 29,678,717 | 1.09% |
| 2025-04-22 | 25.18 | 25.27 | 24.74 | 24.83 | 24.57 | qfq | 746,600 | 18,602,150 | -1.31% |
| 2025-04-21 | 24.85 | 25.38 | 24.55 | 25.16 | 24.90 | qfq | 874,100 | 21,871,620 | 2.07% |
| 2025-04-18 | 25.18 | 25.34 | 24.51 | 24.65 | 24.40 | qfq | 792,514 | 19,632,135 | -2.57% |
| 2025-04-17 | 24.80 | 25.68 | 24.42 | 25.30 | 25.04 | qfq | 1,062,000 | 26,880,534 | 2.18% |
| 2025-04-16 | 25.49 | 25.49 | 24.42 | 24.76 | 24.50 | qfq | 773,700 | 19,192,183 | -2.90% |
| 2025-04-15 | 25.86 | 26.10 | 25.20 | 25.50 | 25.24 | qfq | 617,200 | 15,759,377 | -1.43% |
| 2025-04-14 | 26.26 | 26.41 | 25.76 | 25.87 | 25.60 | qfq | 752,900 | 19,604,597 | 0.35% |
| 2025-04-11 | 25.40 | 26.35 | 25.40 | 25.78 | 25.51 | qfq | 884,600 | 22,943,155 | 0.47% |
| 2025-04-10 | 25.68 | 26.19 | 24.68 | 25.66 | 25.40 | qfq | 1,295,500 | 33,383,558 | 4.27% |
| 2025-04-09 | 24.00 | 24.70 | 22.70 | 24.61 | 24.36 | qfq | 1,599,700 | 38,175,450 | 0.53% |
| 2025-04-08 | 25.00 | 25.97 | 24.06 | 24.48 | 24.23 | qfq | 1,385,000 | 34,401,512 | 1.79% |
| 2025-04-07 | 27.84 | 27.84 | 23.72 | 24.05 | 23.80 | qfq | 2,038,900 | 52,591,530 | -16.29% |
| 2025-04-03 | 29.05 | 29.53 | 28.15 | 28.73 | 28.43 | qfq | 1,570,100 | 45,333,987 | -3.59% |
| 2025-04-02 | 29.67 | 31.30 | 29.42 | 29.80 | 29.49 | qfq | 1,364,847 | 40,826,821 | 0.64% |
| 2025-04-01 | 29.43 | 30.20 | 28.83 | 29.61 | 29.30 | qfq | 1,199,800 | 35,516,848 | 0.51% |
| 2025-03-31 | 29.18 | 29.72 | 28.86 | 29.46 | 29.16 | qfq | 1,244,575 | 36,379,760 | 0.34% |
| 2025-03-28 | 29.58 | 30.05 | 29.29 | 29.36 | 29.06 | qfq | 1,361,200 | 40,323,743 | -0.74% |
| 2025-03-27 | 29.57 | 30.10 | 29.20 | 29.58 | 29.27 | qfq | 959,700 | 28,461,724 | -0.50% |
| 2025-03-26 | 29.94 | 30.68 | 29.60 | 29.73 | 29.42 | qfq | 2,075,400 | 62,522,519 | -1.82% |
| 2025-03-25 | 27.60 | 30.48 | 27.60 | 30.28 | 29.97 | qfq | 3,488,700 | 102,990,818 | 9.71% |
| 2025-03-24 | 28.24 | 28.30 | 26.88 | 27.60 | 27.32 | qfq | 1,334,332 | 36,720,844 | -2.30% |
| 2025-03-21 | 28.72 | 28.90 | 28.04 | 28.25 | 27.96 | qfq | 1,180,700 | 33,437,600 | -1.64% |
| 2025-03-20 | 29.30 | 29.30 | 28.58 | 28.72 | 28.42 | qfq | 1,040,339 | 29,971,513 | -1.37% |
| 2025-03-19 | 30.28 | 30.83 | 28.80 | 29.12 | 28.82 | qfq | 2,509,787 | 75,206,873 | -4.59% |
| 2025-03-18 | 30.24 | 31.05 | 29.70 | 30.52 | 30.20 | qfq | 2,790,247 | 85,072,163 | 0.76% |
| 2025-03-17 | 30.22 | 30.65 | 29.51 | 30.29 | 29.98 | qfq | 2,278,600 | 68,606,961 | 0.07% |
| 2025-03-14 | 29.05 | 30.56 | 29.05 | 30.27 | 29.96 | qfq | 2,168,400 | 65,047,408 | 3.74% |
| 2025-03-13 | 29.03 | 29.20 | 28.04 | 29.18 | 28.88 | qfq | 1,071,500 | 30,674,569 | 0.55% |
| 2025-03-12 | 29.12 | 29.53 | 28.68 | 29.02 | 28.72 | qfq | 1,150,700 | 33,441,128 | -0.31% |
| 2025-03-11 | 29.09 | 29.52 | 28.88 | 29.11 | 28.81 | qfq | 785,500 | 22,856,192 | -0.99% |
| 2025-03-10 | 29.96 | 30.20 | 29.33 | 29.40 | 29.10 | qfq | 950,600 | 28,240,101 | -1.61% |
| 2025-03-07 | 29.48 | 30.48 | 28.94 | 29.88 | 29.57 | qfq | 1,598,100 | 47,738,799 | 1.74% |
| 2025-03-06 | 29.18 | 29.74 | 29.17 | 29.37 | 29.07 | qfq | 988,800 | 29,081,398 | 0.51% |
| 2025-03-05 | 29.54 | 29.80 | 28.60 | 29.22 | 28.92 | qfq | 1,276,400 | 37,012,430 | -1.95% |
| 2025-03-04 | 30.27 | 30.88 | 29.60 | 29.80 | 29.49 | qfq | 1,208,400 | 36,262,882 | -2.52% |
| 2025-03-03 | 31.40 | 31.59 | 29.50 | 30.57 | 30.25 | qfq | 1,775,500 | 54,290,026 | -0.20% |
| 2025-02-28 | 29.93 | 32.00 | 29.70 | 30.63 | 30.31 | qfq | 2,349,000 | 71,864,085 | 3.73% |
| 2025-02-27 | 28.98 | 29.88 | 28.65 | 29.53 | 29.23 | qfq | 1,542,300 | 45,201,581 | 2.75% |
| 2025-02-26 | 29.05 | 29.26 | 28.50 | 28.74 | 28.44 | qfq | 1,436,600 | 41,398,985 | -0.55% |
| 2025-02-25 | 30.09 | 30.09 | 28.61 | 28.90 | 28.60 | qfq | 1,894,500 | 55,339,265 | -4.59% |
| 2025-02-24 | 31.29 | 31.53 | 30.18 | 30.29 | 29.98 | qfq | 1,337,000 | 40,898,512 | -3.20% |
| 2025-02-21 | 31.16 | 32.00 | 30.85 | 31.29 | 30.97 | qfq | 1,369,700 | 42,996,545 | 0.45% |
| 2025-02-20 | 30.82 | 31.83 | 30.82 | 31.15 | 30.83 | qfq | 931,800 | 29,159,003 | 0.48% |
| 2025-02-19 | 30.40 | 31.29 | 30.27 | 31.00 | 30.68 | qfq | 812,200 | 25,068,785 | 2.38% |
| 2025-02-18 | 30.89 | 31.38 | 30.10 | 30.28 | 29.97 | qfq | 834,300 | 25,606,457 | -1.97% |
| 2025-02-17 | 30.99 | 31.50 | 30.20 | 30.89 | 30.57 | qfq | 909,700 | 27,917,791 | 0.42% |
| 2025-02-14 | 31.46 | 31.76 | 30.61 | 30.76 | 30.44 | qfq | 901,600 | 27,917,089 | -2.29% |
| 2025-02-13 | 32.50 | 32.70 | 31.34 | 31.48 | 31.15 | qfq | 1,219,277 | 38,826,607 | -3.73% |
| 2025-02-12 | 32.32 | 33.30 | 32.10 | 32.70 | 32.36 | qfq | 969,677 | 31,674,234 | 0.93% |
| 2025-02-11 | 32.96 | 32.96 | 32.00 | 32.40 | 32.07 | qfq | 802,700 | 25,924,733 | -1.37% |
| 2025-02-10 | 33.00 | 33.36 | 32.06 | 32.85 | 32.51 | qfq | 634,784 | 20,730,264 | 1.58% |
| 2025-02-07 | 32.58 | 32.76 | 31.83 | 32.34 | 32.01 | qfq | 711,400 | 23,007,460 | -0.28% |
| 2025-02-06 | 32.24 | 33.09 | 32.02 | 32.43 | 32.10 | qfq | 670,300 | 21,847,688 | 0.50% |
| 2025-02-05 | 32.47 | 32.58 | 31.78 | 32.27 | 31.94 | qfq | 484,600 | 15,554,334 | 0.37% |
| 2025-01-27 | 33.45 | 33.63 | 29.55 | 32.15 | 31.82 | qfq | 1,176,300 | 38,306,108 | -3.92% |
| 2025-01-24 | 33.40 | 34.16 | 33.20 | 33.46 | 33.11 | qfq | 840,200 | 28,186,994 | -0.62% |
| 2025-01-23 | 35.00 | 35.26 | 33.67 | 33.67 | 33.32 | qfq | 1,213,800 | 41,777,642 | -3.83% |
| 2025-01-22 | 35.32 | 36.20 | 34.87 | 35.01 | 34.65 | qfq | 616,000 | 21,730,825 | -1.38% |
| 2025-01-21 | 35.41 | 36.83 | 35.40 | 35.50 | 35.13 | qfq | 1,118,800 | 40,231,197 | 0.25% |
| 2025-01-20 | 34.24 | 35.93 | 34.20 | 35.41 | 35.04 | qfq | 1,373,600 | 48,396,085 | 4.06% |
| 2025-01-17 | 33.83 | 34.62 | 33.35 | 34.03 | 33.68 | qfq | 553,100 | 18,822,913 | 0.56% |
| 2025-01-16 | 34.74 | 35.25 | 33.40 | 33.84 | 33.49 | qfq | 854,000 | 29,053,850 | -3.04% |
| 2025-01-15 | 36.06 | 36.06 | 34.39 | 34.90 | 34.54 | qfq | 845,227 | 29,668,921 | -3.30% |
| 2025-01-14 | 36.18 | 36.51 | 35.59 | 36.09 | 35.72 | qfq | 1,565,000 | 56,275,112 | -0.47% |
| 2025-01-13 | 35.23 | 36.30 | 34.74 | 36.26 | 35.89 | qfq | 616,200 | 21,954,455 | 2.43% |
| 2025-01-10 | 35.55 | 36.29 | 35.10 | 35.40 | 35.03 | qfq | 709,600 | 25,359,805 | 0.06% |
| 2025-01-09 | 34.52 | 35.92 | 34.21 | 35.38 | 35.01 | qfq | 837,700 | 29,627,403 | 1.38% |
| 2025-01-08 | 34.85 | 35.49 | 33.90 | 34.90 | 34.54 | qfq | 647,400 | 22,431,133 | 0.14% |
| 2025-01-07 | 34.15 | 35.00 | 33.70 | 34.85 | 34.49 | qfq | 466,600 | 16,087,754 | 1.43% |
| 2025-01-06 | 33.30 | 34.66 | 32.39 | 34.36 | 34.01 | qfq | 870,700 | 29,295,367 | 3.18% |
| 2025-01-03 | 34.66 | 35.20 | 33.01 | 33.30 | 32.96 | qfq | 659,139 | 22,430,183 | -3.81% |
| 2025-01-02 | 36.90 | 36.90 | 34.00 | 34.62 | 34.26 | qfq | 766,900 | 26,644,115 | -2.31% |
| 2024-12-31 | 35.42 | 35.99 | 34.98 | 35.44 | 35.07 | qfq | 776,300 | 27,561,964 | 0.06% |
| 2024-12-30 | 37.14 | 37.14 | 35.20 | 35.42 | 35.05 | qfq | 1,177,623 | 41,915,897 | -3.75% |
| 2024-12-27 | 36.84 | 37.27 | 36.50 | 36.80 | 36.42 | qfq | 1,079,800 | 39,801,461 | -0.59% |
| 2024-12-26 | 36.48 | 37.47 | 35.28 | 37.02 | 36.64 | qfq | 1,526,400 | 55,752,412 | 2.83% |
| 2024-12-25 | 35.59 | 36.67 | 34.69 | 36.00 | 35.63 | qfq | 937,800 | 33,380,883 | 1.15% |
| 2024-12-24 | 35.50 | 36.10 | 34.86 | 35.59 | 35.22 | qfq | 1,040,100 | 36,935,476 | 0.34% |
| 2024-12-23 | 35.95 | 37.10 | 34.69 | 35.47 | 35.10 | qfq | 2,512,089 | 90,394,907 | -1.12% |
| 2024-12-20 | 32.65 | 36.99 | 32.23 | 35.87 | 35.50 | qfq | 4,058,900 | 142,907,300 | 9.83% |
| 2024-12-19 | 32.84 | 33.32 | 32.08 | 32.66 | 32.32 | qfq | 814,300 | 26,472,956 | -1.27% |
| 2024-12-18 | 32.86 | 33.55 | 32.06 | 33.08 | 32.74 | qfq | 1,009,400 | 33,101,851 | 0.70% |
| 2024-12-17 | 34.34 | 34.68 | 32.68 | 32.85 | 32.51 | qfq | 924,800 | 30,783,269 | -4.78% |
| 2024-12-16 | 34.87 | 35.68 | 34.21 | 34.50 | 34.14 | qfq | 871,400 | 30,283,134 | -0.86% |
| 2024-12-13 | 35.36 | 35.88 | 34.69 | 34.80 | 34.44 | qfq | 1,410,627 | 49,529,111 | -1.56% |
| 2024-12-12 | 36.47 | 36.65 | 34.66 | 35.35 | 34.99 | qfq | 2,233,788 | 79,704,352 | -4.04% |
| 2024-12-11 | 36.95 | 39.46 | 36.44 | 36.84 | 36.46 | qfq | 3,298,288 | 125,258,516 | 0.74% |
| 2024-12-10 | 37.30 | 37.50 | 36.00 | 36.57 | 36.19 | qfq | 1,349,700 | 49,236,850 | 1.87% |
| 2024-12-09 | 37.46 | 37.60 | 34.40 | 35.90 | 35.53 | qfq | 2,738,200 | 99,285,455 | -5.80% |
| 2024-12-06 | 37.44 | 39.50 | 37.22 | 38.11 | 37.72 | qfq | 3,551,973 | 137,082,284 | 1.82% |
| 2024-12-05 | 36.61 | 38.38 | 36.30 | 37.43 | 37.04 | qfq | 1,636,200 | 61,821,755 | 2.21% |
| 2024-12-04 | 37.18 | 38.08 | 36.33 | 36.62 | 36.24 | qfq | 1,309,597 | 48,521,051 | -1.51% |
| 2024-12-03 | 37.90 | 38.25 | 36.92 | 37.18 | 36.80 | qfq | 1,256,984 | 47,029,597 | -2.70% |
| 2024-12-02 | 37.58 | 38.79 | 36.77 | 38.21 | 37.82 | qfq | 2,125,778 | 80,999,751 | 3.27% |
| 2024-11-29 | 35.21 | 38.10 | 34.71 | 37.00 | 36.62 | qfq | 3,295,800 | 121,623,627 | 5.74% |
| 2024-11-28 | 34.89 | 35.22 | 34.26 | 34.99 | 34.63 | qfq | 793,861 | 27,627,003 | 0.32% |
| 2024-11-27 | 35.35 | 35.35 | 33.69 | 34.88 | 34.52 | qfq | 1,126,461 | 38,927,556 | -1.33% |
| 2024-11-26 | 35.00 | 37.28 | 34.50 | 35.35 | 34.99 | qfq | 1,227,800 | 44,333,682 | 0.45% |
| 2024-11-25 | 34.31 | 35.66 | 34.00 | 35.19 | 34.83 | qfq | 834,600 | 29,243,212 | 2.51% |
| 2024-11-22 | 36.68 | 36.68 | 34.25 | 34.33 | 33.98 | qfq | 895,700 | 31,423,347 | -4.51% |
| 2024-11-21 | 35.82 | 36.70 | 35.66 | 35.95 | 35.58 | qfq | 1,627,846 | 58,570,428 | -0.14% |
| 2024-11-20 | 33.15 | 36.78 | 32.85 | 36.00 | 35.63 | qfq | 2,651,315 | 94,008,141 | 8.63% |
| 2024-11-19 | 32.16 | 33.14 | 32.02 | 33.14 | 32.80 | qfq | 773,700 | 25,120,164 | 3.63% |
| 2024-11-18 | 32.69 | 33.04 | 31.73 | 31.98 | 31.65 | qfq | 673,600 | 21,749,471 | -2.17% |
| 2024-11-15 | 33.17 | 33.75 | 32.69 | 32.69 | 32.35 | qfq | 823,514 | 27,366,515 | -2.13% |
| 2024-11-14 | 33.89 | 34.23 | 33.19 | 33.40 | 33.06 | qfq | 1,033,600 | 34,629,623 | -1.45% |
| 2024-11-13 | 32.51 | 34.08 | 32.51 | 33.89 | 33.54 | qfq | 1,454,800 | 48,806,493 | 3.26% |
| 2024-11-12 | 33.01 | 33.40 | 32.31 | 32.82 | 32.48 | qfq | 1,283,572 | 42,300,518 | -0.58% |
| 2024-11-11 | 32.23 | 33.78 | 32.01 | 33.01 | 32.67 | qfq | 1,765,800 | 58,297,309 | 2.42% |
| 2024-11-08 | 33.21 | 33.50 | 31.78 | 32.23 | 31.90 | qfq | 2,259,800 | 73,197,428 | -2.95% |
| 2024-11-07 | 31.15 | 33.30 | 30.96 | 33.21 | 32.87 | qfq | 2,253,541 | 72,791,238 | 5.60% |
| 2024-11-06 | 30.80 | 31.88 | 30.61 | 31.45 | 31.13 | qfq | 1,767,100 | 55,273,666 | 1.94% |
| 2024-11-05 | 30.30 | 31.03 | 30.04 | 30.85 | 30.53 | qfq | 1,163,392 | 35,582,083 | 1.82% |
| 2024-11-04 | 30.01 | 30.51 | 29.90 | 30.30 | 29.99 | qfq | 642,000 | 19,385,783 | 0.03% |
| 2024-11-01 | 30.10 | 30.92 | 29.76 | 30.29 | 29.98 | qfq | 1,166,923 | 35,637,408 | 0.60% |
| 2024-10-31 | 30.87 | 30.87 | 29.70 | 30.11 | 29.80 | qfq | 1,066,084 | 32,166,062 | -2.40% |
| 2024-10-30 | 31.56 | 31.69 | 30.52 | 30.85 | 30.53 | qfq | 596,330 | 18,465,676 | -2.25% |
| 2024-10-29 | 31.87 | 31.90 | 31.00 | 31.56 | 31.23 | qfq | 991,777 | 31,172,881 | -1.03% |
| 2024-10-28 | 32.47 | 32.51 | 31.39 | 31.89 | 31.56 | qfq | 1,104,418 | 35,102,529 | -1.54% |
| 2024-10-25 | 31.88 | 32.70 | 31.51 | 32.39 | 32.06 | qfq | 1,213,900 | 39,218,096 | 1.44% |
| 2024-10-24 | 31.40 | 32.65 | 31.10 | 31.93 | 31.60 | qfq | 1,445,300 | 46,359,937 | 1.20% |
| 2024-10-23 | 31.77 | 32.28 | 31.26 | 31.55 | 31.22 | qfq | 877,045 | 27,847,890 | -0.69% |
| 2024-10-22 | 31.40 | 31.88 | 31.00 | 31.77 | 31.44 | qfq | 732,709 | 23,120,315 | 1.08% |
| 2024-10-21 | 31.98 | 32.23 | 31.20 | 31.43 | 31.11 | qfq | 1,166,674 | 36,945,141 | -1.54% |
| 2024-10-18 | 30.50 | 31.98 | 30.30 | 31.92 | 31.59 | qfq | 1,579,599 | 49,745,587 | 3.80% |
| 2024-10-17 | 31.81 | 32.19 | 29.90 | 30.75 | 30.43 | qfq | 1,691,776 | 52,037,556 | -3.79% |
| 2024-10-16 | 30.10 | 32.79 | 30.10 | 31.96 | 31.63 | qfq | 1,417,684 | 45,313,363 | 0.76% |
| 2024-10-15 | 32.86 | 33.06 | 31.50 | 31.72 | 31.39 | qfq | 867,438 | 28,004,826 | -3.50% |
| 2024-10-14 | 33.00 | 33.00 | 32.02 | 32.87 | 32.53 | qfq | 779,035 | 25,373,948 | 0.06% |
| 2024-10-11 | 33.65 | 34.03 | 32.48 | 32.85 | 32.51 | qfq | 517,746 | 17,088,491 | -2.38% |
| 2024-10-10 | 35.03 | 35.88 | 33.61 | 33.65 | 33.30 | qfq | 1,365,500 | 46,940,418 | -3.94% |
| 2024-10-09 | 35.39 | 37.20 | 34.28 | 35.03 | 34.67 | qfq | 2,144,020 | 76,863,637 | -5.96% |
| 2024-10-08 | 40.00 | 40.00 | 33.89 | 37.25 | 36.87 | qfq | 3,564,742 | 129,683,365 | 10.60% |
| 2024-09-30 | 30.27 | 34.00 | 29.43 | 33.68 | 33.33 | qfq | 2,924,206 | 93,146,459 | 12.38% |
| 2024-09-27 | 28.86 | 30.27 | 28.70 | 29.97 | 29.66 | qfq | 1,687,857 | 49,436,842 | 3.81% |
| 2024-09-26 | 28.95 | 29.00 | 28.57 | 28.87 | 28.57 | qfq | 591,854 | 17,054,258 | -0.35% |
| 2024-09-25 | 28.87 | 29.42 | 28.71 | 28.97 | 28.67 | qfq | 661,054 | 19,160,142 | 0.21% |
| 2024-09-24 | 28.78 | 29.06 | 28.32 | 28.91 | 28.61 | qfq | 806,400 | 23,180,122 | 0.49% |
| 2024-09-23 | 28.82 | 29.07 | 28.41 | 28.77 | 28.47 | qfq | 301,700 | 8,686,359 | -0.07% |
| 2024-09-20 | 28.70 | 28.87 | 28.39 | 28.79 | 28.49 | qfq | 126,600 | 3,627,935 | 0.14% |
| 2024-09-19 | 28.68 | 29.05 | 28.22 | 28.75 | 28.45 | qfq | 391,002 | 11,233,370 | 0.52% |
| 2024-09-18 | 28.14 | 28.92 | 28.05 | 28.60 | 28.30 | qfq | 161,303 | 4,570,308 | -0.24% |
| 2024-09-13 | 28.71 | 28.74 | 28.01 | 28.67 | 28.37 | qfq | 427,989 | 12,172,575 | -0.10% |
| 2024-09-12 | 28.78 | 28.97 | 28.15 | 28.70 | 28.40 | qfq | 373,200 | 10,645,430 | -0.35% |
| 2024-09-11 | 28.11 | 28.83 | 27.80 | 28.80 | 28.50 | qfq | 518,854 | 14,781,341 | 1.23% |
| 2024-09-10 | 27.95 | 28.45 | 27.50 | 28.45 | 28.16 | qfq | 438,451 | 12,209,209 | 2.26% |
| 2024-09-09 | 27.50 | 28.16 | 27.50 | 27.82 | 27.53 | qfq | 94,939 | 2,644,478 | -0.29% |
| 2024-09-06 | 28.08 | 28.19 | 27.42 | 27.90 | 27.61 | qfq | 222,739 | 6,198,262 | 0.07% |
| 2024-09-05 | 27.90 | 28.10 | 27.48 | 27.88 | 27.59 | qfq | 83,500 | 2,321,872 | 0.72% |
| 2024-09-04 | 27.79 | 27.88 | 27.41 | 27.68 | 27.39 | qfq | 79,000 | 2,189,811 | -0.43% |
| 2024-09-03 | 27.67 | 27.86 | 27.50 | 27.80 | 27.51 | qfq | 76,400 | 2,113,019 | 0.51% |
| 2024-09-02 | 27.51 | 28.14 | 27.51 | 27.66 | 27.37 | qfq | 202,700 | 5,633,692 | -1.81% |
| 2024-08-30 | 27.67 | 28.44 | 27.54 | 28.17 | 27.88 | qfq | 473,300 | 13,274,391 | 1.48% |
| 2024-08-29 | 26.99 | 28.26 | 26.98 | 27.76 | 27.47 | qfq | 566,000 | 15,758,361 | 3.93% |
| 2024-08-28 | 26.00 | 26.92 | 26.00 | 26.71 | 26.43 | qfq | 331,222 | 8,803,882 | 0.34% |
| 2024-08-27 | 26.81 | 26.96 | 26.54 | 26.62 | 26.35 | qfq | 152,600 | 4,074,194 | -0.75% |
| 2024-08-26 | 26.99 | 27.14 | 26.65 | 26.82 | 26.54 | qfq | 137,600 | 3,698,112 | -0.74% |
| 2024-08-23 | 26.98 | 27.26 | 26.80 | 27.02 | 26.74 | qfq | 167,000 | 4,503,449 | -0.63% |
| 2024-08-22 | 27.17 | 27.38 | 27.02 | 27.19 | 26.91 | qfq | 160,700 | 4,379,140 | 0.04% |
| 2024-08-21 | 26.97 | 27.38 | 26.97 | 27.18 | 26.90 | qfq | 116,200 | 3,155,546 | -0.15% |
| 2024-08-20 | 27.88 | 27.88 | 25.54 | 27.22 | 26.94 | qfq | 124,400 | 3,368,810 | -0.33% |
| 2024-08-19 | 27.30 | 27.56 | 27.16 | 27.31 | 27.03 | qfq | 160,600 | 4,390,188 | -0.11% |
| 2024-08-16 | 27.25 | 27.51 | 26.93 | 27.34 | 27.06 | qfq | 227,400 | 6,201,043 | 0.77% |
| 2024-08-15 | 27.17 | 27.43 | 26.99 | 27.13 | 26.85 | qfq | 192,800 | 5,243,825 | -0.15% |
| 2024-08-14 | 27.58 | 27.58 | 26.92 | 27.17 | 26.89 | qfq | 376,500 | 10,263,318 | -0.15% |
| 2024-08-13 | 27.22 | 27.23 | 26.82 | 27.21 | 26.93 | qfq | 376,300 | 10,170,634 | 0.59% |
| 2024-08-12 | 27.18 | 27.35 | 27.02 | 27.05 | 26.77 | qfq | 96,800 | 2,627,927 | -1.24% |
| 2024-08-09 | 27.73 | 27.89 | 27.04 | 27.39 | 27.11 | qfq | 247,100 | 6,745,142 | -1.26% |
| 2024-08-08 | 28.00 | 28.08 | 27.62 | 27.74 | 27.45 | qfq | 272,100 | 7,571,582 | -1.07% |
| 2024-08-07 | 28.50 | 28.50 | 27.50 | 28.04 | 27.75 | qfq | 200,400 | 5,623,841 | -0.14% |
| 2024-08-06 | 28.00 | 28.44 | 27.68 | 28.08 | 27.79 | qfq | 146,600 | 4,109,635 | 0.32% |
| 2024-08-05 | 28.58 | 28.78 | 27.99 | 27.99 | 27.70 | qfq | 281,200 | 7,955,907 | -2.17% |
| 2024-08-02 | 28.37 | 28.79 | 28.11 | 28.61 | 28.31 | qfq | 148,226 | 4,224,773 | -0.14% |
| 2024-08-01 | 28.50 | 29.00 | 28.33 | 28.65 | 28.35 | qfq | 200,826 | 5,752,151 | 0.53% |
| 2024-07-31 | 28.05 | 28.53 | 27.78 | 28.50 | 28.21 | qfq | 283,600 | 8,004,577 | 1.42% |
| 2024-07-30 | 29.02 | 29.18 | 27.18 | 28.10 | 27.81 | qfq | 339,300 | 9,555,844 | -0.78% |
| 2024-07-29 | 28.28 | 28.37 | 27.98 | 28.32 | 28.03 | qfq | 133,339 | 3,755,781 | 0.25% |
| 2024-07-26 | 27.73 | 28.41 | 27.73 | 28.25 | 27.96 | qfq | 156,200 | 4,405,814 | 1.07% |
| 2024-07-25 | 27.51 | 28.26 | 27.08 | 27.95 | 27.66 | qfq | 202,700 | 5,640,000 | 1.42% |
| 2024-07-24 | 27.64 | 27.96 | 27.32 | 27.56 | 27.28 | qfq | 203,600 | 5,622,957 | -0.86% |
| 2024-07-23 | 28.00 | 28.28 | 27.58 | 27.80 | 27.51 | qfq | 128,000 | 3,556,108 | -1.70% |
| 2024-07-22 | 27.92 | 28.35 | 27.63 | 28.28 | 27.99 | qfq | 260,900 | 7,345,274 | 0.60% |
| 2024-07-19 | 27.36 | 28.28 | 27.20 | 28.11 | 27.82 | qfq | 319,707 | 8,884,807 | 1.96% |
| 2024-07-18 | 26.86 | 27.79 | 26.57 | 27.57 | 27.29 | qfq | 444,899 | 12,080,323 | 2.07% |
| 2024-07-17 | 26.96 | 27.18 | 26.81 | 27.01 | 26.73 | qfq | 95,600 | 2,582,614 | -0.22% |
| 2024-07-16 | 27.28 | 27.28 | 26.90 | 27.07 | 26.79 | qfq | 163,500 | 4,423,489 | -0.77% |
| 2024-07-15 | 27.09 | 27.46 | 26.93 | 27.28 | 27.00 | qfq | 169,900 | 4,621,687 | -0.04% |
| 2024-07-12 | 27.34 | 27.34 | 26.80 | 27.29 | 27.01 | qfq | 259,200 | 6,997,626 | 0.52% |
| 2024-07-11 | 27.00 | 27.41 | 26.60 | 27.15 | 26.87 | qfq | 253,284 | 6,877,425 | 1.12% |
| 2024-07-10 | 26.50 | 27.01 | 26.29 | 26.85 | 26.57 | qfq | 500,505 | 13,342,621 | 0.07% |
| 2024-07-09 | 26.87 | 27.39 | 26.42 | 26.83 | 26.55 | qfq | 378,313 | 10,184,802 | 0.64% |
| 2024-07-08 | 27.25 | 27.45 | 26.51 | 26.66 | 26.38 | qfq | 272,692 | 7,298,299 | -2.06% |
| 2024-07-05 | 26.52 | 27.94 | 26.07 | 27.22 | 26.94 | qfq | 549,072 | 14,910,859 | 2.76% |
| 2024-07-04 | 26.70 | 26.75 | 26.07 | 26.49 | 26.22 | qfq | 269,400 | 7,118,887 | -0.60% |
| 2024-07-03 | 26.93 | 26.96 | 26.53 | 26.65 | 26.37 | qfq | 234,500 | 6,260,918 | -1.04% |
| 2024-07-02 | 27.13 | 27.64 | 26.68 | 26.93 | 26.65 | qfq | 403,943 | 10,881,733 | -2.14% |
| 2024-07-01 | 30.45 | 30.78 | 27.10 | 27.52 | 27.24 | qfq | 774,300 | 21,667,142 | -3.81% |
| 2024-06-28 | 27.58 | 28.61 | 27.56 | 28.61 | 28.31 | qfq | 850,300 | 23,959,371 | 4.26% |
| 2024-06-27 | 27.51 | 28.40 | 27.19 | 27.44 | 27.16 | qfq | 756,800 | 21,059,382 | -1.12% |
| 2024-06-26 | 28.00 | 28.00 | 27.35 | 27.75 | 27.46 | qfq | 259,400 | 7,153,663 | 0.36% |
| 2024-06-25 | 27.70 | 28.10 | 27.34 | 27.65 | 27.32 | qfq | 441,950 | 12,298,679 | 0.18% |
| 2024-06-24 | 28.19 | 28.19 | 27.28 | 27.60 | 27.27 | qfq | 461,050 | 12,733,525 | -1.99% |
| 2024-06-21 | 28.13 | 28.47 | 27.50 | 28.16 | 27.82 | qfq | 752,800 | 21,027,783 | -0.11% |
| 2024-06-20 | 29.24 | 29.24 | 27.76 | 28.19 | 27.85 | qfq | 420,950 | 11,921,567 | -2.73% |
| 2024-06-19 | 29.81 | 29.87 | 28.86 | 28.98 | 28.63 | qfq | 446,984 | 13,041,951 | -2.16% |
| 2024-06-18 | 29.98 | 29.98 | 29.51 | 29.62 | 29.26 | qfq | 296,318 | 8,800,433 | -0.54% |
| 2024-06-17 | 29.88 | 30.17 | 29.45 | 29.78 | 29.42 | qfq | 402,400 | 12,007,211 | -1.42% |
| 2024-06-14 | 30.84 | 30.87 | 29.74 | 30.21 | 29.84 | qfq | 701,600 | 21,153,768 | -0.63% |
| 2024-06-13 | 30.54 | 30.73 | 30.11 | 30.40 | 30.03 | qfq | 427,042 | 12,951,609 | 0.13% |
| 2024-06-12 | 29.92 | 30.45 | 29.50 | 30.36 | 29.99 | qfq | 407,533 | 12,298,201 | 1.54% |
| 2024-06-11 | 29.90 | 29.98 | 29.01 | 29.90 | 29.54 | qfq | 472,088 | 13,863,919 | 0.30% |
| 2024-06-07 | 29.52 | 29.84 | 29.30 | 29.81 | 29.45 | qfq | 317,800 | 9,406,084 | 1.02% |
| 2024-06-06 | 29.50 | 30.29 | 29.00 | 29.51 | 29.15 | qfq | 595,900 | 17,605,037 | -1.96% |
| 2024-06-05 | 30.10 | 30.44 | 29.91 | 30.10 | 29.74 | qfq | 280,268 | 8,471,754 | -0.20% |
| 2024-06-04 | 29.88 | 30.21 | 29.61 | 30.16 | 29.79 | qfq | 469,300 | 14,018,493 | -0.17% |
| 2024-06-03 | 30.00 | 30.45 | 29.81 | 30.21 | 29.84 | qfq | 521,084 | 15,712,964 | -0.59% |
| 2024-05-31 | 30.93 | 31.16 | 30.00 | 30.39 | 30.02 | qfq | 605,500 | 18,591,839 | -1.75% |
| 2024-05-30 | 30.92 | 31.29 | 30.77 | 30.93 | 30.56 | qfq | 324,700 | 10,073,129 | 0.03% |
| 2024-05-29 | 30.71 | 31.29 | 30.60 | 30.92 | 30.55 | qfq | 314,488 | 9,745,706 | 0.45% |
| 2024-05-28 | 30.97 | 31.05 | 30.61 | 30.78 | 30.41 | qfq | 302,284 | 9,304,269 | -0.71% |
| 2024-05-27 | 30.54 | 31.01 | 30.09 | 31.00 | 30.62 | qfq | 379,884 | 11,659,917 | 1.11% |
| 2024-05-24 | 30.77 | 30.77 | 30.27 | 30.66 | 30.29 | qfq | 424,700 | 12,977,456 | 0.36% |
| 2024-05-23 | 30.60 | 30.93 | 30.44 | 30.55 | 30.18 | qfq | 434,900 | 13,332,879 | -1.07% |
| 2024-05-22 | 31.18 | 31.23 | 30.49 | 30.88 | 30.51 | qfq | 704,300 | 21,672,451 | -0.93% |
| 2024-05-21 | 30.80 | 31.20 | 30.12 | 31.17 | 30.79 | qfq | 756,684 | 23,351,352 | 1.46% |
| 2024-05-20 | 31.00 | 31.33 | 30.38 | 30.72 | 30.35 | qfq | 955,460 | 29,458,313 | -1.29% |
| 2024-05-17 | 31.01 | 31.12 | 30.05 | 31.12 | 30.74 | qfq | 1,053,860 | 32,148,180 | -0.03% |
| 2024-05-16 | 31.33 | 31.90 | 30.90 | 31.13 | 30.75 | qfq | 613,939 | 19,206,602 | -1.21% |
| 2024-05-15 | 31.50 | 31.88 | 31.01 | 31.51 | 31.13 | qfq | 520,484 | 16,446,142 | 0.06% |
| 2024-05-14 | 30.86 | 31.55 | 30.86 | 31.49 | 31.11 | qfq | 665,602 | 20,867,540 | 1.58% |
| 2024-05-13 | 31.40 | 31.60 | 30.74 | 31.00 | 30.62 | qfq | 980,884 | 30,517,897 | -3.03% |
| 2024-05-10 | 33.00 | 33.10 | 31.92 | 31.97 | 31.58 | qfq | 1,119,082 | 36,201,067 | -3.09% |
| 2024-05-09 | 32.96 | 33.38 | 32.51 | 32.99 | 32.59 | qfq | 1,292,379 | 42,688,303 | 0.12% |
| 2024-05-08 | 32.83 | 33.77 | 32.58 | 32.95 | 32.55 | qfq | 1,234,900 | 40,771,657 | -0.57% |
| 2024-05-07 | 33.42 | 33.60 | 32.30 | 33.14 | 32.74 | qfq | 2,021,200 | 66,393,561 | 1.04% |
| 2024-05-06 | 30.36 | 32.99 | 30.35 | 32.80 | 32.40 | qfq | 1,942,584 | 62,133,472 | 8.97% |
| 2024-04-30 | 30.10 | 30.70 | 29.91 | 30.10 | 29.74 | qfq | 1,181,590 | 35,685,681 | -0.43% |
| 2024-04-29 | 30.24 | 30.53 | 29.85 | 30.23 | 29.86 | qfq | 2,095,630 | 63,188,007 | -2.48% |
| 2024-04-26 | 32.00 | 32.23 | 29.11 | 31.00 | 30.62 | qfq | 4,108,913 | 125,796,512 | -4.02% |
| 2024-04-25 | 30.48 | 32.46 | 30.30 | 32.30 | 31.91 | qfq | 2,569,991 | 81,728,705 | 4.50% |
| 2024-04-24 | 30.28 | 30.91 | 30.03 | 30.91 | 30.54 | qfq | 540,800 | 16,522,781 | 1.58% |
| 2024-04-23 | 30.58 | 30.58 | 30.10 | 30.43 | 30.06 | qfq | 515,200 | 15,618,252 | 0.26% |
| 2024-04-22 | 30.28 | 31.00 | 29.80 | 30.35 | 29.98 | qfq | 871,999 | 26,686,112 | 0.23% |
| 2024-04-19 | 30.40 | 30.63 | 30.08 | 30.28 | 29.91 | qfq | 440,235 | 13,337,641 | 0.10% |
| 2024-04-18 | 29.91 | 30.50 | 29.54 | 30.25 | 29.88 | qfq | 805,574 | 24,315,342 | 1.37% |
| 2024-04-17 | 28.89 | 29.95 | 28.48 | 29.84 | 29.48 | qfq | 628,700 | 18,609,857 | 2.09% |
| 2024-04-16 | 29.90 | 30.20 | 28.96 | 29.23 | 28.88 | qfq | 1,039,831 | 30,455,125 | -3.37% |
| 2024-04-15 | 30.43 | 30.79 | 29.92 | 30.25 | 29.88 | qfq | 973,998 | 29,472,040 | -1.14% |
| 2024-04-12 | 30.09 | 30.71 | 29.96 | 30.60 | 30.23 | qfq | 909,501 | 27,688,740 | 1.86% |
| 2024-04-11 | 29.99 | 30.45 | 29.75 | 30.04 | 29.68 | qfq | 586,650 | 17,664,189 | -0.89% |
| 2024-04-10 | 30.69 | 30.81 | 30.01 | 30.31 | 29.94 | qfq | 884,150 | 26,792,760 | -1.33% |
| 2024-04-09 | 29.92 | 30.88 | 29.92 | 30.72 | 30.35 | qfq | 926,150 | 28,221,252 | 2.37% |
| 2024-04-08 | 30.40 | 30.48 | 29.96 | 30.01 | 29.65 | qfq | 682,429 | 20,573,712 | -1.28% |
| 2024-04-03 | 30.43 | 30.68 | 30.10 | 30.40 | 30.03 | qfq | 949,673 | 28,907,124 | -0.07% |
| 2024-04-02 | 30.39 | 30.46 | 29.85 | 30.42 | 30.05 | qfq | 1,039,777 | 31,429,105 | 0.36% |
| 2024-04-01 | 30.45 | 30.45 | 29.61 | 30.31 | 29.94 | qfq | 670,655 | 20,238,542 | 1.03% |
| 2024-03-29 | 29.50 | 30.12 | 29.29 | 30.00 | 29.64 | qfq | 713,285 | 21,239,882 | 1.69% |
| 2024-03-28 | 29.13 | 29.75 | 29.13 | 29.50 | 29.14 | qfq | 465,715 | 13,731,354 | 0.27% |
| 2024-03-27 | 29.40 | 29.90 | 29.40 | 29.42 | 29.06 | qfq | 574,088 | 17,059,458 | -0.74% |
| 2024-03-26 | 29.40 | 29.95 | 29.20 | 29.64 | 29.28 | qfq | 744,045 | 22,084,571 | 0.07% |
| 2024-03-25 | 30.20 | 30.50 | 29.62 | 29.62 | 29.26 | qfq | 915,400 | 27,604,534 | -0.94% |
| 2024-03-22 | 30.10 | 30.60 | 29.71 | 29.90 | 29.54 | qfq | 643,200 | 19,301,668 | -0.66% |
| 2024-03-21 | 30.63 | 30.85 | 30.07 | 30.10 | 29.74 | qfq | 755,400 | 22,915,745 | -1.57% |
| 2024-03-20 | 30.74 | 30.92 | 30.20 | 30.58 | 30.21 | qfq | 596,002 | 18,270,498 | -0.03% |
| 2024-03-19 | 30.50 | 31.13 | 30.38 | 30.59 | 30.22 | qfq | 706,900 | 21,723,756 | 0.30% |
| 2024-03-18 | 30.60 | 30.65 | 30.15 | 30.50 | 30.13 | qfq | 609,998 | 18,533,049 | 0.13% |
| 2024-03-15 | 29.84 | 30.59 | 29.28 | 30.46 | 30.09 | qfq | 970,439 | 29,245,414 | 2.04% |
| 2024-03-14 | 30.42 | 30.42 | 29.60 | 29.85 | 29.49 | qfq | 549,500 | 16,490,871 | -1.03% |
| 2024-03-13 | 30.78 | 30.78 | 30.05 | 30.16 | 29.79 | qfq | 557,200 | 16,863,298 | -1.50% |
| 2024-03-12 | 29.82 | 30.70 | 29.80 | 30.62 | 30.25 | qfq | 899,800 | 27,389,509 | 2.07% |
| 2024-03-11 | 29.51 | 30.12 | 29.20 | 30.00 | 29.64 | qfq | 697,400 | 20,694,350 | 2.39% |
| 2024-03-08 | 29.08 | 29.49 | 28.80 | 29.30 | 28.95 | qfq | 1,123,307 | 32,816,549 | 0.10% |
| 2024-03-07 | 28.63 | 29.69 | 28.63 | 29.27 | 28.92 | qfq | 700,100 | 20,502,264 | 1.46% |
| 2024-03-06 | 28.69 | 28.99 | 28.36 | 28.85 | 28.50 | qfq | 606,658 | 17,410,019 | 0.52% |
| 2024-03-05 | 28.88 | 29.67 | 28.66 | 28.70 | 28.35 | qfq | 738,600 | 21,513,377 | -1.14% |
| 2024-03-04 | 29.00 | 29.20 | 28.41 | 29.03 | 28.68 | qfq | 959,500 | 27,682,464 | 0.59% |
| 2024-03-01 | 29.00 | 29.69 | 28.60 | 28.86 | 28.51 | qfq | 983,414 | 28,552,743 | -0.31% |
| 2024-02-29 | 27.11 | 29.00 | 27.11 | 28.95 | 28.60 | qfq | 1,550,400 | 43,889,906 | 6.83% |
| 2024-02-28 | 28.65 | 29.10 | 27.10 | 27.10 | 26.77 | qfq | 1,320,711 | 37,190,311 | -5.67% |
| 2024-02-27 | 28.09 | 28.73 | 27.77 | 28.73 | 28.38 | qfq | 1,073,018 | 30,472,658 | 2.31% |
| 2024-02-26 | 26.37 | 28.16 | 26.20 | 28.08 | 27.74 | qfq | 1,433,900 | 39,185,779 | 6.28% |
| 2024-02-23 | 25.89 | 26.42 | 25.59 | 26.42 | 26.10 | qfq | 833,799 | 21,658,298 | 2.05% |
| 2024-02-22 | 25.89 | 26.10 | 25.70 | 25.89 | 25.58 | qfq | 769,984 | 19,884,353 | -0.61% |
| 2024-02-21 | 25.86 | 26.58 | 25.72 | 26.05 | 25.73 | qfq | 754,233 | 19,703,942 | -0.57% |
| 2024-02-20 | 26.80 | 26.82 | 25.75 | 26.20 | 25.88 | qfq | 673,300 | 17,549,998 | -1.50% |
| 2024-02-19 | 26.70 | 27.03 | 25.92 | 26.60 | 26.28 | qfq | 953,851 | 25,099,457 | -0.34% |
| 2024-02-08 | 25.27 | 27.26 | 25.27 | 26.69 | 26.37 | qfq | 1,061,945 | 28,256,620 | 2.54% |
| 2024-02-07 | 25.60 | 26.85 | 25.57 | 26.03 | 25.71 | qfq | 914,867 | 24,123,236 | 0.58% |
| 2024-02-06 | 24.69 | 26.36 | 23.89 | 25.88 | 25.57 | qfq | 922,857 | 23,204,025 | 0.74% |
| 2024-02-05 | 26.57 | 26.57 | 24.02 | 25.69 | 25.38 | qfq | 606,610 | 15,177,970 | -3.71% |
| 2024-02-02 | 26.73 | 26.87 | 25.00 | 26.68 | 26.36 | qfq | 402,004 | 10,454,415 | -0.78% |
| 2024-02-01 | 26.99 | 27.14 | 26.06 | 26.89 | 26.56 | qfq | 356,790 | 9,501,698 | -0.41% |
| 2024-01-31 | 27.60 | 27.60 | 26.52 | 27.00 | 26.67 | qfq | 297,240 | 7,987,759 | -2.17% |
| 2024-01-30 | 28.68 | 28.68 | 27.10 | 27.60 | 27.27 | qfq | 485,339 | 13,381,223 | -2.09% |
| 2024-01-29 | 28.70 | 28.74 | 27.65 | 28.19 | 27.85 | qfq | 320,296 | 8,982,861 | 0.64% |
| 2024-01-26 | 28.40 | 28.40 | 27.65 | 28.01 | 27.67 | qfq | 317,000 | 8,888,577 | 0.07% |
| 2024-01-25 | 27.70 | 28.17 | 27.18 | 27.99 | 27.65 | qfq | 563,795 | 15,675,793 | 1.82% |
| 2024-01-24 | 27.49 | 27.49 | 26.62 | 27.49 | 27.16 | qfq | 419,080 | 11,321,565 | 0.00% |
| 2024-01-23 | 27.60 | 27.60 | 26.40 | 27.49 | 27.16 | qfq | 677,468 | 18,244,640 | -0.54% |
| 2024-01-22 | 28.31 | 28.38 | 26.52 | 27.64 | 27.31 | qfq | 540,900 | 14,834,300 | -2.95% |
| 2024-01-19 | 28.29 | 28.50 | 27.88 | 28.48 | 28.14 | qfq | 268,999 | 7,586,551 | 0.71% |
| 2024-01-18 | 28.12 | 28.39 | 27.61 | 28.28 | 27.94 | qfq | 516,445 | 14,412,898 | -0.39% |
| 2024-01-17 | 28.40 | 28.93 | 28.30 | 28.39 | 28.05 | qfq | 583,017 | 16,711,555 | -0.04% |
| 2024-01-16 | 28.53 | 28.66 | 28.20 | 28.40 | 28.06 | qfq | 563,345 | 16,016,509 | 0.00% |
| 2024-01-15 | 29.05 | 29.05 | 28.26 | 28.40 | 28.06 | qfq | 526,384 | 14,991,603 | -2.74% |
| 2024-01-12 | 29.05 | 29.27 | 28.50 | 29.20 | 28.85 | qfq | 405,296 | 11,711,951 | 0.52% |
| 2024-01-11 | 28.56 | 29.26 | 28.32 | 29.05 | 28.70 | qfq | 352,964 | 10,183,339 | 1.86% |
| 2024-01-10 | 28.30 | 28.83 | 28.30 | 28.52 | 28.17 | qfq | 282,627 | 8,078,214 | -0.18% |
| 2024-01-09 | 28.74 | 28.89 | 28.30 | 28.57 | 28.22 | qfq | 363,400 | 10,355,271 | -0.42% |
| 2024-01-08 | 29.29 | 29.29 | 28.51 | 28.69 | 28.34 | qfq | 526,800 | 15,166,542 | -1.21% |
| 2024-01-05 | 29.04 | 29.12 | 28.79 | 29.04 | 28.69 | qfq | 633,400 | 18,340,851 | -0.10% |
| 2024-01-04 | 29.57 | 29.65 | 28.78 | 29.07 | 28.72 | qfq | 565,407 | 16,485,405 | -1.46% |
| 2024-01-03 | 29.44 | 29.80 | 29.32 | 29.50 | 29.14 | qfq | 769,010 | 22,737,004 | 0.41% |
| 2024-01-02 | 29.06 | 29.66 | 29.06 | 29.38 | 29.02 | qfq | 777,184 | 22,824,755 | 1.10% |
| 2023-12-29 | 28.52 | 29.18 | 28.52 | 29.06 | 28.71 | qfq | 797,100 | 23,065,363 | 1.93% |
| 2023-12-28 | 28.27 | 28.73 | 28.27 | 28.51 | 28.16 | qfq | 421,039 | 12,013,001 | 0.18% |
| 2023-12-27 | 28.25 | 28.57 | 28.15 | 28.46 | 28.12 | qfq | 548,439 | 15,536,752 | 0.00% |
| 2023-12-26 | 28.66 | 28.66 | 28.14 | 28.46 | 28.12 | qfq | 384,188 | 10,883,901 | -0.70% |
| 2023-12-25 | 28.21 | 28.66 | 28.21 | 28.66 | 28.31 | qfq | 574,800 | 16,394,913 | 1.16% |
| 2023-12-22 | 28.67 | 28.67 | 27.90 | 28.33 | 27.99 | qfq | 843,301 | 23,835,988 | 0.96% |
| 2023-12-21 | 27.14 | 28.18 | 27.13 | 28.06 | 27.72 | qfq | 917,984 | 25,429,703 | 3.31% |
| 2023-12-20 | 27.90 | 27.90 | 26.30 | 27.16 | 26.83 | qfq | 555,210 | 15,072,278 | -0.22% |
| 2023-12-19 | 27.20 | 27.35 | 26.96 | 27.22 | 26.89 | qfq | 280,200 | 7,608,508 | 0.67% |
| 2023-12-18 | 27.66 | 27.78 | 26.92 | 27.04 | 26.71 | qfq | 596,100 | 16,250,139 | -2.70% |
| 2023-12-15 | 28.09 | 28.09 | 27.58 | 27.79 | 27.45 | qfq | 486,200 | 13,480,942 | -0.54% |
| 2023-12-14 | 28.26 | 28.31 | 27.75 | 27.94 | 27.60 | qfq | 351,320 | 9,862,764 | -0.57% |
| 2023-12-13 | 28.27 | 28.50 | 27.98 | 28.10 | 27.76 | qfq | 733,120 | 20,691,955 | -0.04% |
| 2023-12-12 | 28.44 | 28.69 | 27.96 | 28.11 | 27.77 | qfq | 615,200 | 17,345,969 | -1.02% |
| 2023-12-11 | 27.69 | 28.46 | 27.32 | 28.40 | 28.06 | qfq | 1,239,289 | 34,793,271 | 2.23% |
| 2023-12-08 | 27.37 | 28.01 | 27.23 | 27.78 | 27.44 | qfq | 1,497,600 | 41,485,582 | 1.46% |
| 2023-12-07 | 27.39 | 27.58 | 27.11 | 27.38 | 27.05 | qfq | 404,068 | 11,044,459 | 0.18% |
| 2023-12-06 | 27.27 | 27.68 | 27.01 | 27.33 | 27.00 | qfq | 435,600 | 11,948,265 | -0.29% |
| 2023-12-05 | 27.67 | 27.79 | 27.40 | 27.41 | 27.08 | qfq | 333,900 | 9,207,514 | -0.98% |
| 2023-12-04 | 28.01 | 28.09 | 27.21 | 27.68 | 27.34 | qfq | 767,500 | 21,127,376 | -1.14% |
| 2023-12-01 | 27.86 | 28.20 | 27.49 | 28.00 | 27.66 | qfq | 703,439 | 19,585,733 | 0.32% |
| 2023-11-30 | 27.95 | 27.95 | 27.59 | 27.91 | 27.57 | qfq | 264,600 | 7,344,234 | 0.40% |
| 2023-11-29 | 27.77 | 28.14 | 27.77 | 27.80 | 27.46 | qfq | 389,576 | 10,868,675 | -0.25% |
| 2023-11-28 | 28.03 | 28.07 | 27.65 | 27.87 | 27.53 | qfq | 475,214 | 13,258,286 | -0.25% |
| 2023-11-27 | 28.50 | 28.50 | 27.70 | 27.94 | 27.60 | qfq | 873,262 | 24,406,208 | -1.55% |
| 2023-11-24 | 27.86 | 28.38 | 27.65 | 28.38 | 28.04 | qfq | 2,134,100 | 60,049,491 | 2.31% |
| 2023-11-23 | 28.04 | 28.11 | 27.44 | 27.74 | 27.40 | qfq | 699,100 | 19,421,161 | -0.36% |
| 2023-11-22 | 27.55 | 28.39 | 27.55 | 27.84 | 27.50 | qfq | 1,435,000 | 40,291,316 | -0.36% |
| 2023-11-21 | 28.03 | 28.28 | 27.74 | 27.94 | 27.60 | qfq | 1,039,400 | 29,074,346 | -0.14% |
| 2023-11-20 | 28.01 | 28.58 | 27.69 | 27.98 | 27.64 | qfq | 992,084 | 27,817,807 | 0.25% |
| 2023-11-17 | 27.76 | 28.07 | 27.44 | 27.91 | 27.57 | qfq | 649,484 | 18,080,254 | 1.23% |
| 2023-11-16 | 27.19 | 27.88 | 27.19 | 27.57 | 27.24 | qfq | 647,900 | 17,885,277 | 0.22% |
| 2023-11-15 | 28.00 | 28.14 | 27.10 | 27.51 | 27.18 | qfq | 776,500 | 21,326,349 | -1.54% |
| 2023-11-14 | 27.99 | 28.20 | 27.88 | 27.94 | 27.60 | qfq | 659,600 | 18,468,551 | -0.21% |
| 2023-11-13 | 28.00 | 28.27 | 27.80 | 28.00 | 27.66 | qfq | 481,800 | 13,455,927 | 0.25% |
| 2023-11-10 | 27.99 | 28.18 | 27.63 | 27.93 | 27.59 | qfq | 711,300 | 19,892,079 | 0.50% |
| 2023-11-09 | 27.60 | 28.19 | 27.60 | 27.79 | 27.45 | qfq | 1,196,975 | 33,479,132 | 0.87% |
| 2023-11-08 | 28.00 | 28.00 | 27.42 | 27.55 | 27.22 | qfq | 752,484 | 20,765,721 | -0.93% |
| 2023-11-07 | 27.80 | 27.95 | 27.40 | 27.81 | 27.47 | qfq | 863,300 | 23,915,991 | 0.80% |
| 2023-11-06 | 27.10 | 27.70 | 26.90 | 27.59 | 27.26 | qfq | 1,029,284 | 28,208,534 | 1.88% |
| 2023-11-03 | 26.79 | 27.13 | 26.24 | 27.08 | 26.75 | qfq | 938,484 | 25,193,822 | 1.42% |
| 2023-11-02 | 26.39 | 27.40 | 26.36 | 26.70 | 26.38 | qfq | 906,684 | 24,233,583 | 1.14% |
| 2023-11-01 | 26.15 | 26.48 | 26.15 | 26.40 | 26.08 | qfq | 412,643 | 10,884,519 | 0.04% |
| 2023-10-31 | 26.60 | 26.78 | 26.08 | 26.39 | 26.07 | qfq | 611,685 | 16,134,368 | -0.30% |
| 2023-10-30 | 26.42 | 26.86 | 25.90 | 26.47 | 26.15 | qfq | 513,086 | 13,559,164 | 0.27% |
| 2023-10-27 | 26.15 | 26.68 | 26.15 | 26.40 | 26.08 | qfq | 671,072 | 17,746,751 | 0.84% |
| 2023-10-26 | 25.99 | 26.21 | 25.52 | 26.18 | 25.86 | qfq | 386,356 | 10,049,869 | 0.69% |
| 2023-10-25 | 26.19 | 26.36 | 25.80 | 26.00 | 25.69 | qfq | 554,400 | 14,472,181 | 0.19% |
| 2023-10-24 | 25.70 | 26.20 | 25.62 | 25.95 | 25.64 | qfq | 347,500 | 9,004,859 | -0.19% |
| 2023-10-23 | 26.50 | 26.50 | 22.99 | 26.00 | 25.69 | qfq | 691,507 | 17,502,913 | -2.26% |
| 2023-10-20 | 26.34 | 26.60 | 25.70 | 26.60 | 26.28 | qfq | 609,600 | 15,911,386 | 0.00% |
| 2023-10-19 | 26.10 | 26.65 | 25.58 | 26.60 | 26.28 | qfq | 402,600 | 10,617,880 | 1.29% |
| 2023-10-18 | 26.35 | 26.75 | 26.06 | 26.26 | 25.94 | qfq | 458,690 | 12,043,572 | -1.28% |
| 2023-10-17 | 26.89 | 26.89 | 26.25 | 26.60 | 26.28 | qfq | 528,290 | 13,975,322 | -1.04% |
| 2023-10-16 | 27.49 | 27.74 | 26.61 | 26.88 | 26.55 | qfq | 727,200 | 19,543,863 | -3.14% |
| 2023-10-13 | 27.20 | 27.75 | 27.20 | 27.75 | 27.41 | qfq | 250,400 | 6,875,617 | 0.95% |
| 2023-10-12 | 27.39 | 27.70 | 26.93 | 27.49 | 27.16 | qfq | 367,790 | 10,008,613 | 0.15% |
| 2023-10-11 | 27.60 | 27.79 | 27.36 | 27.45 | 27.12 | qfq | 319,526 | 8,786,109 | -0.94% |
| 2023-10-10 | 27.89 | 28.00 | 27.35 | 27.71 | 27.37 | qfq | 619,600 | 17,173,771 | -1.00% |
| 2023-10-09 | 29.28 | 29.28 | 27.54 | 27.99 | 27.65 | qfq | 900,410 | 25,437,985 | -4.63% |
| 2023-09-28 | 28.75 | 29.58 | 28.75 | 29.35 | 28.99 | qfq | 1,653,478 | 48,497,258 | 1.45% |
| 2023-09-27 | 28.26 | 29.19 | 28.06 | 28.93 | 28.58 | qfq | 1,650,388 | 47,402,471 | 1.76% |
| 2023-09-26 | 28.52 | 28.90 | 28.19 | 28.43 | 28.09 | qfq | 1,391,984 | 39,683,994 | -1.83% |
| 2023-09-25 | 28.94 | 29.06 | 28.54 | 28.96 | 28.61 | qfq | 432,600 | 12,457,229 | -0.41% |
| 2023-09-22 | 28.25 | 29.10 | 27.85 | 29.08 | 28.73 | qfq | 1,059,100 | 30,325,174 | 2.94% |
| 2023-09-21 | 28.05 | 28.56 | 27.84 | 28.25 | 27.91 | qfq | 785,900 | 22,070,653 | -0.14% |
| 2023-09-20 | 27.76 | 28.39 | 27.76 | 28.29 | 27.95 | qfq | 346,300 | 9,732,394 | 0.71% |
| 2023-09-19 | 28.05 | 28.17 | 27.70 | 28.09 | 27.75 | qfq | 299,498 | 8,356,118 | 0.11% |
| 2023-09-18 | 27.55 | 28.62 | 27.50 | 28.06 | 27.72 | qfq | 419,268 | 11,847,892 | -0.85% |
| 2023-09-15 | 28.24 | 28.46 | 27.82 | 28.30 | 27.96 | qfq | 435,995 | 12,227,409 | 0.28% |
| 2023-09-14 | 28.22 | 28.24 | 27.33 | 28.22 | 27.88 | qfq | 727,300 | 20,269,461 | 0.50% |
| 2023-09-13 | 28.56 | 28.56 | 27.76 | 28.08 | 27.74 | qfq | 531,000 | 14,859,927 | -0.71% |
| 2023-09-12 | 28.25 | 28.61 | 28.15 | 28.28 | 27.94 | qfq | 354,884 | 10,059,835 | -0.35% |
| 2023-09-11 | 28.77 | 28.86 | 28.27 | 28.38 | 28.04 | qfq | 413,888 | 11,800,877 | -1.32% |
| 2023-09-08 | 28.40 | 28.85 | 28.22 | 28.76 | 28.41 | qfq | 357,700 | 10,223,154 | 0.56% |
| 2023-09-07 | 29.10 | 29.18 | 28.60 | 28.60 | 28.25 | qfq | 290,506 | 8,380,971 | -1.45% |
| 2023-09-06 | 28.62 | 29.15 | 28.62 | 29.02 | 28.67 | qfq | 422,000 | 12,209,505 | 0.14% |
| 2023-09-05 | 28.80 | 29.10 | 28.55 | 28.98 | 28.63 | qfq | 423,094 | 12,188,994 | 0.63% |
| 2023-09-04 | 29.15 | 29.48 | 28.66 | 28.80 | 28.45 | qfq | 487,600 | 14,151,291 | -0.83% |
| 2023-09-01 | 29.01 | 29.15 | 28.70 | 29.04 | 28.69 | qfq | 319,784 | 9,249,914 | 0.10% |
| 2023-08-31 | 28.54 | 29.16 | 28.54 | 29.01 | 28.66 | qfq | 459,378 | 13,277,014 | 1.29% |
| 2023-08-30 | 28.66 | 29.03 | 28.25 | 28.64 | 28.29 | qfq | 528,772 | 15,130,103 | 0.00% |
| 2023-08-29 | 28.00 | 28.76 | 27.63 | 28.64 | 28.29 | qfq | 364,475 | 10,360,378 | 1.38% |
| 2023-08-28 | 29.50 | 29.88 | 28.02 | 28.25 | 27.91 | qfq | 709,684 | 20,360,856 | -1.22% |
| 2023-08-25 | 28.12 | 28.65 | 27.56 | 28.60 | 28.25 | qfq | 813,183 | 23,118,754 | 1.60% |
| 2023-08-24 | 27.62 | 28.33 | 27.52 | 28.15 | 27.81 | qfq | 432,100 | 12,120,587 | 1.00% |
| 2023-08-23 | 28.28 | 28.29 | 27.48 | 27.87 | 27.53 | qfq | 385,400 | 10,702,272 | -1.45% |
| 2023-08-22 | 28.01 | 28.28 | 27.41 | 28.28 | 27.94 | qfq | 450,473 | 12,562,437 | 1.36% |
| 2023-08-21 | 28.19 | 28.38 | 27.50 | 27.90 | 27.56 | qfq | 334,678 | 9,337,562 | -1.24% |
| 2023-08-18 | 27.88 | 28.38 | 27.53 | 28.25 | 27.91 | qfq | 307,578 | 8,644,888 | 1.33% |
| 2023-08-17 | 28.01 | 28.14 | 27.53 | 27.88 | 27.54 | qfq | 369,486 | 10,270,824 | -1.38% |
| 2023-08-16 | 27.83 | 28.45 | 27.51 | 28.27 | 27.93 | qfq | 621,645 | 17,395,451 | 1.51% |
| 2023-08-15 | 28.94 | 28.94 | 27.68 | 27.85 | 27.51 | qfq | 541,911 | 15,136,011 | -1.94% |
| 2023-08-14 | 28.73 | 29.00 | 28.20 | 28.40 | 28.06 | qfq | 636,700 | 18,120,061 | -1.66% |
| 2023-08-11 | 28.59 | 29.21 | 28.35 | 28.88 | 28.53 | qfq | 771,400 | 22,301,834 | 1.01% |
| 2023-08-10 | 28.52 | 28.95 | 28.37 | 28.59 | 28.24 | qfq | 445,969 | 12,714,415 | -0.52% |
| 2023-08-09 | 28.61 | 29.10 | 28.20 | 28.74 | 28.39 | qfq | 374,742 | 10,788,280 | 0.31% |
| 2023-08-08 | 28.50 | 29.15 | 28.10 | 28.65 | 28.30 | qfq | 774,127 | 22,135,603 | -0.76% |
| 2023-08-07 | 29.30 | 29.30 | 28.42 | 28.87 | 28.52 | qfq | 1,085,527 | 31,295,056 | -1.47% |
| 2023-08-04 | 29.43 | 30.00 | 29.13 | 29.30 | 28.95 | qfq | 1,034,600 | 30,428,440 | -1.55% |
| 2023-08-03 | 29.60 | 29.99 | 29.15 | 29.76 | 29.40 | qfq | 613,400 | 18,214,263 | 0.44% |
| 2023-08-02 | 29.20 | 30.15 | 29.20 | 29.63 | 29.27 | qfq | 832,477 | 24,668,974 | 1.06% |
| 2023-08-01 | 29.59 | 29.68 | 29.01 | 29.32 | 28.97 | qfq | 1,104,582 | 32,347,690 | -0.88% |
| 2023-07-31 | 31.47 | 31.47 | 29.02 | 29.58 | 29.22 | qfq | 3,749,388 | 110,920,209 | -5.47% |
| 2023-07-28 | 29.56 | 31.50 | 29.17 | 31.29 | 30.91 | qfq | 2,992,849 | 91,821,268 | 6.07% |
| 2023-07-27 | 29.93 | 29.93 | 29.00 | 29.50 | 29.14 | qfq | 1,305,220 | 38,265,137 | -1.01% |
| 2023-07-26 | 29.59 | 29.89 | 29.04 | 29.80 | 29.44 | qfq | 1,972,800 | 58,182,341 | 0.68% |
| 2023-07-25 | 29.01 | 29.60 | 28.94 | 29.60 | 29.24 | qfq | 1,621,638 | 47,671,284 | 2.00% |
| 2023-07-24 | 29.51 | 29.70 | 28.76 | 29.02 | 28.67 | qfq | 1,358,273 | 39,550,211 | -2.72% |
| 2023-07-21 | 29.60 | 29.89 | 29.27 | 29.83 | 29.47 | qfq | 1,121,396 | 33,184,144 | 0.78% |
| 2023-07-20 | 29.25 | 29.80 | 29.25 | 29.60 | 29.24 | qfq | 628,684 | 18,647,468 | 0.20% |
| 2023-07-19 | 29.90 | 30.03 | 29.48 | 29.54 | 29.18 | qfq | 1,156,539 | 34,282,663 | -0.64% |
| 2023-07-18 | 29.72 | 29.90 | 29.54 | 29.73 | 29.37 | qfq | 1,031,142 | 30,597,304 | -0.40% |