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
东星医疗301290.SZ
最近收盘价25.862026-07-17
最近交易日2026-07-17
成交量（股）2,912,400
成交额（元）78,080,521
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-15 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.6 | — | — | — | 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 | 27.18 | 27.54 | 25.80 | 25.86 | 25.86 | qfq | 2,912,400 | 78,080,521 | -5.21% |
| 2026-07-16 | 27.67 | 27.80 | 26.31 | 27.28 | 27.28 | qfq | 2,491,900 | 67,767,256 | -0.26% |
| 2026-07-15 | 25.89 | 28.38 | 25.71 | 27.35 | 27.35 | qfq | 3,496,118 | 95,292,014 | 6.01% |
| 2026-07-14 | 25.65 | 26.28 | 25.50 | 25.80 | 25.80 | qfq | 1,824,200 | 47,198,600 | 0.39% |
| 2026-07-13 | 26.80 | 26.97 | 25.61 | 25.70 | 25.70 | qfq | 1,976,471 | 51,395,728 | -4.10% |
| 2026-07-10 | 26.50 | 27.28 | 26.25 | 26.80 | 26.80 | qfq | 1,710,498 | 46,019,590 | 0.79% |
| 2026-07-09 | 27.01 | 27.43 | 26.42 | 26.59 | 26.59 | qfq | 1,846,109 | 49,539,845 | -2.06% |
| 2026-07-08 | 28.06 | 28.09 | 27.02 | 27.15 | 27.15 | qfq | 1,671,306 | 45,565,266 | -2.51% |
| 2026-07-07 | 29.15 | 29.37 | 27.66 | 27.85 | 27.85 | qfq | 2,671,804 | 75,436,714 | -5.11% |
| 2026-07-06 | 29.32 | 30.10 | 28.94 | 29.35 | 29.35 | qfq | 2,134,957 | 63,013,444 | 0.10% |
| 2026-07-03 | 28.49 | 29.46 | 28.48 | 29.32 | 29.32 | qfq | 2,464,353 | 71,726,190 | 3.93% |
| 2026-07-02 | 28.11 | 29.17 | 28.10 | 28.21 | 28.21 | qfq | 2,268,938 | 65,238,303 | 0.00% |
| 2026-07-01 | 27.11 | 28.49 | 26.68 | 28.21 | 28.21 | qfq | 2,611,095 | 72,795,855 | 3.52% |
| 2026-06-30 | 27.14 | 27.85 | 26.72 | 27.25 | 27.25 | qfq | 2,017,258 | 55,280,755 | 0.41% |
| 2026-06-29 | 26.80 | 27.18 | 26.02 | 27.14 | 27.14 | qfq | 2,319,500 | 61,979,881 | 0.97% |
| 2026-06-26 | 28.01 | 28.01 | 26.78 | 26.88 | 26.88 | qfq | 2,289,500 | 62,432,042 | -5.02% |
| 2026-06-25 | 29.14 | 29.30 | 27.75 | 28.30 | 28.30 | qfq | 2,664,500 | 75,231,226 | -2.98% |
| 2026-06-24 | 29.75 | 30.19 | 28.72 | 29.17 | 29.17 | qfq | 2,688,869 | 78,553,645 | 0.03% |
| 2026-06-23 | 27.99 | 29.34 | 27.00 | 29.16 | 29.16 | qfq | 2,939,280 | 83,742,093 | 5.88% |
| 2026-06-22 | 29.11 | 29.11 | 26.83 | 27.54 | 27.54 | qfq | 3,087,393 | 84,894,574 | -5.39% |
| 2026-06-18 | 29.75 | 29.80 | 28.80 | 29.11 | 29.11 | qfq | 1,737,516 | 50,769,210 | -0.48% |
| 2026-06-17 | 29.00 | 29.52 | 28.80 | 29.25 | 29.25 | qfq | 1,999,537 | 58,318,340 | 0.03% |
| 2026-06-16 | 29.50 | 29.67 | 28.37 | 29.24 | 29.24 | qfq | 2,917,146 | 84,571,336 | -0.71% |
| 2026-06-15 | 28.75 | 31.27 | 28.75 | 29.45 | 29.45 | qfq | 2,749,533 | 82,336,859 | 2.43% |
| 2026-06-12 | 30.08 | 30.42 | 28.21 | 28.75 | 28.75 | qfq | 2,760,243 | 80,182,949 | -1.98% |
| 2026-06-11 | 30.04 | 30.22 | 29.02 | 29.33 | 29.33 | qfq | 2,036,200 | 59,913,201 | -3.33% |
| 2026-06-10 | 30.50 | 30.90 | 29.55 | 30.34 | 30.34 | qfq | 2,083,400 | 62,487,166 | -0.98% |
| 2026-06-09 | 31.50 | 31.50 | 30.08 | 30.64 | 30.34 | qfq | 2,517,579 | 77,115,399 | -0.20% |
| 2026-06-08 | 31.16 | 32.20 | 30.69 | 30.70 | 30.40 | qfq | 2,656,739 | 83,695,104 | -3.46% |
| 2026-06-05 | 32.17 | 32.80 | 31.70 | 31.80 | 31.49 | qfq | 2,938,538 | 94,672,334 | -0.93% |
| 2026-06-04 | 31.42 | 32.48 | 31.21 | 32.10 | 31.79 | qfq | 2,787,922 | 89,142,629 | 1.42% |
| 2026-06-03 | 31.02 | 32.39 | 30.41 | 31.65 | 31.34 | qfq | 3,020,800 | 94,794,957 | 2.10% |
| 2026-06-02 | 31.57 | 32.37 | 30.06 | 31.00 | 30.70 | qfq | 3,970,715 | 122,725,447 | -1.81% |
| 2026-06-01 | 29.40 | 32.74 | 29.40 | 31.57 | 31.27 | qfq | 6,332,500 | 200,732,037 | 8.64% |
| 2026-05-29 | 28.91 | 29.85 | 28.71 | 29.06 | 28.78 | qfq | 2,565,200 | 74,869,186 | -1.02% |
| 2026-05-28 | 29.15 | 29.71 | 28.38 | 29.36 | 29.08 | qfq | 2,576,008 | 75,039,554 | 0.89% |
| 2026-05-27 | 30.37 | 30.43 | 28.79 | 29.10 | 28.82 | qfq | 2,853,100 | 83,830,977 | -4.24% |
| 2026-05-26 | 31.53 | 31.59 | 30.05 | 30.39 | 30.10 | qfq | 3,008,095 | 92,004,426 | -3.59% |
| 2026-05-25 | 32.00 | 33.26 | 30.99 | 31.52 | 31.22 | qfq | 3,194,995 | 101,508,047 | -1.71% |
| 2026-05-22 | 31.10 | 32.46 | 30.38 | 32.07 | 31.76 | qfq | 3,411,995 | 108,504,037 | 4.16% |
| 2026-05-21 | 31.92 | 32.08 | 30.71 | 30.79 | 30.49 | qfq | 2,856,186 | 90,018,892 | -3.72% |
| 2026-05-20 | 32.22 | 33.00 | 31.70 | 31.98 | 31.67 | qfq | 2,535,500 | 81,482,066 | -1.05% |
| 2026-05-19 | 32.61 | 33.25 | 31.71 | 32.32 | 32.01 | qfq | 2,980,490 | 96,312,678 | -1.37% |
| 2026-05-18 | 33.24 | 33.52 | 32.44 | 32.77 | 32.45 | qfq | 3,029,000 | 99,396,355 | -1.35% |
| 2026-05-15 | 33.88 | 34.24 | 32.70 | 33.22 | 32.90 | qfq | 4,383,610 | 145,063,949 | -1.77% |
| 2026-05-14 | 34.30 | 34.75 | 33.40 | 33.82 | 33.49 | qfq | 4,272,947 | 145,553,330 | -1.40% |
| 2026-05-13 | 35.80 | 35.80 | 33.43 | 34.30 | 33.97 | qfq | 6,964,801 | 238,981,551 | -4.43% |
| 2026-05-12 | 35.33 | 36.96 | 35.14 | 35.89 | 35.54 | qfq | 7,349,599 | 264,364,332 | 0.48% |
| 2026-05-11 | 31.75 | 37.08 | 31.75 | 35.72 | 35.38 | qfq | 11,720,184 | 413,066,509 | 13.43% |
| 2026-05-08 | 30.43 | 32.00 | 30.43 | 31.49 | 31.19 | qfq | 5,531,553 | 173,961,731 | 4.20% |
| 2026-05-07 | 30.35 | 30.70 | 30.02 | 30.22 | 29.93 | qfq | 3,051,094 | 92,418,269 | -0.69% |
| 2026-05-06 | 29.80 | 30.62 | 29.42 | 30.43 | 30.14 | qfq | 3,548,562 | 106,809,610 | 2.11% |
| 2026-04-30 | 29.70 | 30.06 | 29.44 | 29.80 | 29.51 | qfq | 2,067,470 | 61,528,788 | 0.34% |
| 2026-04-29 | 29.07 | 29.96 | 28.85 | 29.70 | 29.41 | qfq | 2,844,830 | 84,152,782 | 1.82% |
| 2026-04-28 | 29.59 | 29.59 | 28.92 | 29.17 | 28.89 | qfq | 2,471,886 | 72,106,900 | -0.78% |
| 2026-04-27 | 29.22 | 29.44 | 28.61 | 29.40 | 29.12 | qfq | 3,113,161 | 90,390,489 | -0.41% |
| 2026-04-24 | 28.89 | 29.68 | 28.70 | 29.52 | 29.24 | qfq | 3,227,608 | 94,260,585 | 1.62% |
| 2026-04-23 | 28.60 | 29.37 | 28.15 | 29.05 | 28.77 | qfq | 4,464,548 | 128,885,406 | 2.83% |
| 2026-04-22 | 28.79 | 29.44 | 28.21 | 28.25 | 27.98 | qfq | 3,944,242 | 112,484,319 | -3.58% |
| 2026-04-21 | 28.45 | 30.68 | 28.45 | 29.30 | 29.02 | qfq | 4,686,800 | 137,379,209 | 4.20% |
| 2026-04-20 | 27.76 | 28.21 | 27.40 | 28.12 | 27.85 | qfq | 1,715,139 | 47,862,458 | 1.85% |
| 2026-04-17 | 27.80 | 27.80 | 27.40 | 27.61 | 27.34 | qfq | 1,031,700 | 28,484,509 | -0.18% |
| 2026-04-16 | 27.60 | 27.97 | 26.96 | 27.66 | 27.39 | qfq | 1,583,000 | 43,439,083 | 0.14% |
| 2026-04-15 | 27.24 | 28.28 | 27.02 | 27.62 | 27.35 | qfq | 1,818,025 | 50,384,036 | 2.45% |
| 2026-04-14 | 27.12 | 27.24 | 26.60 | 26.96 | 26.70 | qfq | 1,130,900 | 30,367,159 | -0.04% |
| 2026-04-13 | 27.48 | 27.48 | 26.68 | 26.97 | 26.71 | qfq | 1,339,109 | 36,077,231 | -2.28% |
| 2026-04-10 | 27.28 | 27.78 | 27.22 | 27.60 | 27.33 | qfq | 1,018,100 | 28,081,376 | 1.66% |
| 2026-04-09 | 27.75 | 27.78 | 27.10 | 27.15 | 26.89 | qfq | 911,262 | 24,952,026 | -1.67% |
| 2026-04-08 | 27.50 | 27.80 | 27.06 | 27.61 | 27.34 | qfq | 1,540,962 | 42,488,118 | 2.64% |
| 2026-04-07 | 26.35 | 27.35 | 26.25 | 26.90 | 26.64 | qfq | 1,359,000 | 36,583,668 | 2.09% |
| 2026-04-03 | 26.85 | 27.30 | 26.20 | 26.35 | 26.10 | qfq | 1,324,500 | 35,133,901 | -2.48% |
| 2026-04-02 | 27.26 | 27.66 | 26.80 | 27.02 | 26.76 | qfq | 1,331,919 | 36,316,438 | -0.88% |
| 2026-04-01 | 27.01 | 27.38 | 26.71 | 27.26 | 27.00 | qfq | 1,296,062 | 35,122,416 | 2.40% |
| 2026-03-31 | 27.01 | 27.86 | 26.60 | 26.62 | 26.36 | qfq | 1,564,262 | 42,579,393 | -1.44% |
| 2026-03-30 | 26.00 | 27.20 | 25.41 | 27.01 | 26.75 | qfq | 2,261,200 | 60,366,955 | 2.86% |
| 2026-03-27 | 25.34 | 26.32 | 25.10 | 26.26 | 26.01 | qfq | 934,100 | 24,241,430 | 2.42% |
| 2026-03-26 | 26.28 | 26.48 | 25.43 | 25.64 | 25.39 | qfq | 929,235 | 24,043,141 | -2.14% |
| 2026-03-25 | 25.99 | 26.50 | 25.82 | 26.20 | 25.95 | qfq | 1,236,500 | 32,473,078 | 1.71% |
| 2026-03-24 | 25.40 | 25.76 | 24.40 | 25.76 | 25.51 | qfq | 1,595,362 | 39,954,257 | 5.06% |
| 2026-03-23 | 26.38 | 26.59 | 24.31 | 24.52 | 24.28 | qfq | 2,986,899 | 75,976,127 | -8.78% |
| 2026-03-20 | 27.02 | 27.65 | 26.60 | 26.88 | 26.62 | qfq | 1,819,563 | 49,358,474 | -0.52% |
| 2026-03-19 | 28.10 | 28.16 | 26.93 | 27.02 | 26.76 | qfq | 1,826,100 | 49,948,287 | -4.52% |
| 2026-03-18 | 27.65 | 28.36 | 27.51 | 28.30 | 28.03 | qfq | 1,398,061 | 39,125,721 | 2.35% |
| 2026-03-17 | 28.80 | 28.85 | 27.65 | 27.65 | 27.38 | qfq | 1,821,086 | 50,999,190 | -3.29% |
| 2026-03-16 | 29.23 | 29.81 | 28.45 | 28.59 | 28.31 | qfq | 2,507,295 | 72,429,599 | -2.09% |
| 2026-03-13 | 29.69 | 29.70 | 28.88 | 29.20 | 28.92 | qfq | 3,375,385 | 98,744,318 | -1.75% |
| 2026-03-12 | 28.36 | 30.64 | 28.36 | 29.72 | 29.43 | qfq | 6,064,320 | 180,840,268 | 4.83% |
| 2026-03-11 | 28.61 | 28.62 | 28.21 | 28.35 | 28.08 | qfq | 1,194,700 | 33,937,980 | -0.42% |
| 2026-03-10 | 27.68 | 28.94 | 27.38 | 28.47 | 28.20 | qfq | 1,528,020 | 43,085,763 | 3.98% |
| 2026-03-09 | 27.61 | 27.88 | 27.15 | 27.38 | 27.12 | qfq | 1,368,205 | 37,560,518 | -2.18% |
| 2026-03-06 | 27.07 | 28.07 | 27.07 | 27.99 | 27.72 | qfq | 1,207,105 | 33,480,522 | 2.68% |
| 2026-03-05 | 27.14 | 27.50 | 27.03 | 27.26 | 27.00 | qfq | 1,009,000 | 27,509,134 | 2.33% |
| 2026-03-04 | 27.43 | 27.44 | 26.60 | 26.64 | 26.38 | qfq | 1,617,500 | 43,556,150 | -2.24% |
| 2026-03-03 | 28.04 | 28.30 | 27.25 | 27.25 | 26.99 | qfq | 1,776,100 | 49,192,450 | -2.68% |
| 2026-03-02 | 28.70 | 29.10 | 27.70 | 28.00 | 27.73 | qfq | 2,476,221 | 69,887,162 | -3.85% |
| 2026-02-27 | 29.16 | 29.35 | 29.01 | 29.12 | 28.84 | qfq | 1,437,600 | 41,899,102 | -0.34% |
| 2026-02-26 | 29.14 | 29.49 | 29.02 | 29.22 | 28.94 | qfq | 1,415,000 | 41,400,916 | 0.45% |
| 2026-02-25 | 29.71 | 29.71 | 29.07 | 29.09 | 28.81 | qfq | 1,099,595 | 32,199,325 | -1.46% |
| 2026-02-24 | 29.53 | 29.88 | 28.95 | 29.52 | 29.24 | qfq | 1,423,395 | 41,753,574 | 0.00% |
| 2026-02-13 | 29.34 | 29.92 | 29.25 | 29.52 | 29.24 | qfq | 1,578,200 | 46,782,898 | 0.31% |
| 2026-02-12 | 29.68 | 29.85 | 29.06 | 29.43 | 29.15 | qfq | 2,457,400 | 72,120,397 | -1.04% |
| 2026-02-11 | 29.08 | 29.85 | 29.06 | 29.74 | 29.45 | qfq | 1,763,300 | 51,903,286 | 1.78% |
| 2026-02-10 | 29.09 | 29.65 | 28.95 | 29.22 | 28.94 | qfq | 1,893,291 | 55,440,444 | 0.55% |
| 2026-02-09 | 29.00 | 29.10 | 28.83 | 29.06 | 28.78 | qfq | 1,478,985 | 42,894,199 | 0.24% |
| 2026-02-06 | 29.05 | 29.30 | 28.86 | 28.99 | 28.71 | qfq | 1,888,930 | 54,906,496 | 0.62% |
| 2026-02-05 | 28.93 | 29.28 | 28.75 | 28.81 | 28.53 | qfq | 893,208 | 25,887,050 | -0.41% |
| 2026-02-04 | 28.94 | 29.19 | 28.62 | 28.93 | 28.65 | qfq | 1,270,015 | 36,687,306 | -0.21% |
| 2026-02-03 | 28.63 | 29.19 | 28.54 | 28.99 | 28.71 | qfq | 1,505,591 | 43,486,773 | 1.76% |
| 2026-02-02 | 28.93 | 29.28 | 28.42 | 28.49 | 28.22 | qfq | 1,463,600 | 42,383,049 | -1.62% |
| 2026-01-30 | 28.55 | 29.20 | 28.14 | 28.96 | 28.68 | qfq | 1,424,291 | 40,907,816 | 2.01% |
| 2026-01-29 | 28.39 | 28.88 | 28.01 | 28.39 | 28.12 | qfq | 1,259,100 | 36,005,830 | -0.77% |
| 2026-01-28 | 28.76 | 29.37 | 28.44 | 28.61 | 28.33 | qfq | 2,361,900 | 68,095,146 | 0.00% |
| 2026-01-27 | 28.99 | 28.99 | 27.94 | 28.61 | 28.33 | qfq | 1,889,700 | 53,694,535 | -0.31% |
| 2026-01-26 | 28.92 | 28.95 | 28.41 | 28.70 | 28.42 | qfq | 1,522,000 | 43,623,452 | -0.42% |
| 2026-01-23 | 28.74 | 28.99 | 28.28 | 28.82 | 28.54 | qfq | 2,289,796 | 65,479,707 | 0.03% |
| 2026-01-22 | 28.99 | 29.19 | 28.81 | 28.81 | 28.53 | qfq | 1,606,600 | 46,563,864 | -0.96% |
| 2026-01-21 | 28.99 | 29.36 | 28.65 | 29.09 | 28.81 | qfq | 1,845,100 | 53,650,542 | 0.87% |
| 2026-01-20 | 28.93 | 29.10 | 28.70 | 28.84 | 28.56 | qfq | 1,414,600 | 40,850,342 | -0.69% |
| 2026-01-19 | 28.15 | 29.39 | 28.14 | 29.04 | 28.76 | qfq | 3,384,980 | 98,012,412 | 3.16% |
| 2026-01-16 | 28.40 | 28.49 | 27.58 | 28.15 | 27.88 | qfq | 2,474,300 | 69,250,737 | 0.86% |
| 2026-01-15 | 26.90 | 28.10 | 26.62 | 27.91 | 27.64 | qfq | 3,850,356 | 106,236,456 | 3.79% |
| 2026-01-14 | 26.85 | 27.30 | 26.60 | 26.89 | 26.63 | qfq | 2,705,636 | 72,961,424 | -0.19% |
| 2026-01-13 | 26.90 | 27.22 | 26.71 | 26.94 | 26.68 | qfq | 2,249,300 | 60,708,551 | 0.34% |
| 2026-01-12 | 26.87 | 26.98 | 26.56 | 26.85 | 26.59 | qfq | 1,072,206 | 28,783,625 | 0.04% |
| 2026-01-09 | 26.38 | 26.92 | 26.11 | 26.84 | 26.58 | qfq | 1,500,137 | 40,117,129 | 1.17% |
| 2026-01-08 | 26.14 | 26.69 | 26.06 | 26.53 | 26.27 | qfq | 1,265,300 | 33,503,827 | 1.41% |
| 2026-01-07 | 26.13 | 26.25 | 25.86 | 26.16 | 25.91 | qfq | 970,609 | 25,263,815 | 0.11% |
| 2026-01-06 | 26.46 | 26.50 | 26.02 | 26.13 | 25.88 | qfq | 945,691 | 24,756,106 | -0.61% |
| 2026-01-05 | 25.30 | 26.43 | 25.27 | 26.29 | 26.04 | qfq | 1,943,800 | 50,571,615 | 4.04% |
| 2025-12-31 | 25.21 | 25.66 | 25.19 | 25.27 | 25.03 | qfq | 506,321 | 12,792,287 | -0.94% |
| 2025-12-30 | 25.66 | 25.66 | 25.02 | 25.51 | 25.26 | qfq | 825,900 | 21,000,450 | 0.28% |
| 2025-12-29 | 25.40 | 25.51 | 25.20 | 25.44 | 25.19 | qfq | 663,300 | 16,825,992 | 0.63% |
| 2025-12-26 | 25.69 | 25.69 | 25.26 | 25.28 | 25.04 | qfq | 596,200 | 15,172,651 | -1.06% |
| 2025-12-25 | 25.37 | 25.62 | 25.32 | 25.55 | 25.30 | qfq | 592,263 | 15,110,102 | 0.59% |
| 2025-12-24 | 25.08 | 25.44 | 24.88 | 25.40 | 25.16 | qfq | 619,900 | 15,658,618 | 1.28% |
| 2025-12-23 | 25.53 | 25.54 | 25.04 | 25.08 | 24.84 | qfq | 754,773 | 19,035,025 | -1.80% |
| 2025-12-22 | 25.63 | 25.75 | 25.48 | 25.54 | 25.29 | qfq | 706,000 | 18,099,079 | -0.23% |
| 2025-12-19 | 25.39 | 25.69 | 25.26 | 25.60 | 25.35 | qfq | 709,130 | 18,070,249 | 0.79% |
| 2025-12-18 | 25.02 | 25.55 | 24.80 | 25.40 | 25.16 | qfq | 821,700 | 20,797,693 | 1.48% |
| 2025-12-17 | 25.20 | 25.20 | 24.49 | 25.03 | 24.79 | qfq | 647,100 | 16,052,958 | 0.04% |
| 2025-12-16 | 25.28 | 25.30 | 24.80 | 25.02 | 24.78 | qfq | 580,100 | 14,534,649 | -0.56% |
| 2025-12-15 | 25.15 | 25.44 | 25.00 | 25.16 | 24.92 | qfq | 824,000 | 20,787,529 | -0.55% |
| 2025-12-12 | 25.55 | 25.58 | 25.22 | 25.30 | 25.06 | qfq | 652,466 | 16,563,503 | -0.59% |
| 2025-12-11 | 26.15 | 26.22 | 25.38 | 25.45 | 25.20 | qfq | 912,600 | 23,467,260 | -2.68% |
| 2025-12-10 | 26.08 | 26.39 | 25.96 | 26.15 | 25.90 | qfq | 581,200 | 15,217,060 | -0.04% |
| 2025-12-09 | 26.63 | 26.68 | 26.16 | 26.16 | 25.91 | qfq | 664,600 | 17,523,831 | -1.76% |
| 2025-12-08 | 26.22 | 26.88 | 26.11 | 26.63 | 26.37 | qfq | 1,086,130 | 28,864,271 | 1.56% |
| 2025-12-05 | 25.85 | 26.25 | 25.55 | 26.22 | 25.97 | qfq | 698,900 | 18,154,246 | 1.43% |
| 2025-12-04 | 26.23 | 26.37 | 25.70 | 25.85 | 25.60 | qfq | 1,154,324 | 29,956,266 | -1.45% |
| 2025-12-03 | 26.41 | 26.42 | 26.08 | 26.23 | 25.98 | qfq | 625,627 | 16,394,856 | -0.23% |
| 2025-12-02 | 26.50 | 26.56 | 26.15 | 26.29 | 26.04 | qfq | 448,427 | 11,795,529 | -0.87% |
| 2025-12-01 | 26.81 | 26.86 | 26.45 | 26.52 | 26.26 | qfq | 554,070 | 14,767,223 | -0.38% |
| 2025-11-28 | 26.42 | 26.66 | 26.10 | 26.62 | 26.36 | qfq | 597,600 | 15,814,912 | 0.87% |
| 2025-11-27 | 26.13 | 26.64 | 26.10 | 26.39 | 26.14 | qfq | 622,700 | 16,447,694 | 0.65% |
| 2025-11-26 | 26.33 | 26.60 | 26.03 | 26.22 | 25.97 | qfq | 922,400 | 24,329,900 | 0.08% |
| 2025-11-25 | 26.19 | 26.46 | 25.96 | 26.20 | 25.95 | qfq | 778,527 | 20,425,736 | 0.81% |
| 2025-11-24 | 25.90 | 26.32 | 25.80 | 25.99 | 25.74 | qfq | 760,800 | 19,794,355 | 1.05% |
| 2025-11-21 | 26.72 | 26.77 | 25.68 | 25.72 | 25.47 | qfq | 1,323,037 | 34,574,953 | -3.49% |
| 2025-11-20 | 26.94 | 27.05 | 26.50 | 26.65 | 26.39 | qfq | 770,100 | 20,572,596 | -0.67% |
| 2025-11-19 | 27.32 | 27.35 | 26.71 | 26.83 | 26.57 | qfq | 954,185 | 25,688,024 | -1.69% |
| 2025-11-18 | 27.39 | 27.39 | 27.09 | 27.29 | 27.03 | qfq | 894,265 | 24,327,974 | -0.37% |
| 2025-11-17 | 27.37 | 27.66 | 27.11 | 27.39 | 27.13 | qfq | 985,285 | 26,995,375 | 0.04% |
| 2025-11-14 | 26.90 | 27.55 | 26.77 | 27.38 | 27.12 | qfq | 1,571,085 | 42,982,192 | 1.75% |
| 2025-11-13 | 26.85 | 26.98 | 26.55 | 26.91 | 26.65 | qfq | 930,000 | 24,948,186 | 0.67% |
| 2025-11-12 | 26.73 | 26.88 | 26.51 | 26.73 | 26.47 | qfq | 976,400 | 26,096,615 | 0.19% |
| 2025-11-11 | 26.70 | 26.75 | 26.40 | 26.68 | 26.42 | qfq | 658,600 | 17,523,987 | 0.45% |
| 2025-11-10 | 26.47 | 26.65 | 26.33 | 26.56 | 26.30 | qfq | 723,374 | 19,206,243 | 0.23% |
| 2025-11-07 | 26.26 | 26.56 | 26.18 | 26.50 | 26.24 | qfq | 778,487 | 20,577,443 | 0.53% |
| 2025-11-06 | 26.18 | 26.39 | 25.91 | 26.36 | 26.11 | qfq | 883,500 | 23,183,972 | 0.73% |
| 2025-11-05 | 26.04 | 26.24 | 25.80 | 26.17 | 25.92 | qfq | 662,400 | 17,285,264 | 0.42% |
| 2025-11-04 | 26.13 | 26.32 | 25.90 | 26.06 | 25.81 | qfq | 835,800 | 21,754,375 | -0.53% |
| 2025-11-03 | 26.08 | 26.34 | 25.80 | 26.20 | 25.95 | qfq | 1,233,300 | 32,161,030 | 0.46% |
| 2025-10-31 | 25.77 | 26.17 | 25.59 | 26.08 | 25.83 | qfq | 1,576,500 | 41,059,426 | 1.95% |
| 2025-10-30 | 25.97 | 26.11 | 25.58 | 25.58 | 25.33 | qfq | 1,877,700 | 48,468,512 | -2.03% |
| 2025-10-29 | 26.30 | 26.77 | 25.90 | 26.11 | 25.86 | qfq | 4,367,556 | 114,658,082 | -4.50% |
| 2025-10-28 | 27.57 | 27.69 | 27.32 | 27.34 | 27.08 | qfq | 1,234,700 | 33,910,562 | -0.44% |
| 2025-10-27 | 27.90 | 27.90 | 27.20 | 27.46 | 27.20 | qfq | 1,599,900 | 44,006,419 | -0.65% |
| 2025-10-24 | 27.45 | 27.87 | 27.26 | 27.64 | 27.37 | qfq | 1,989,690 | 55,047,051 | 0.88% |
| 2025-10-23 | 27.27 | 27.40 | 26.92 | 27.40 | 27.14 | qfq | 927,600 | 25,196,478 | 0.55% |
| 2025-10-22 | 27.28 | 27.48 | 27.08 | 27.25 | 26.99 | qfq | 1,274,800 | 34,809,364 | 0.07% |
| 2025-10-21 | 26.61 | 27.23 | 26.42 | 27.23 | 26.97 | qfq | 1,131,800 | 30,432,733 | 2.48% |
| 2025-10-20 | 26.60 | 26.93 | 26.37 | 26.57 | 26.31 | qfq | 1,198,690 | 31,884,816 | 0.45% |
| 2025-10-17 | 26.93 | 27.30 | 26.34 | 26.45 | 26.19 | qfq | 2,129,800 | 57,121,574 | -2.07% |
| 2025-10-16 | 27.54 | 27.58 | 26.95 | 27.01 | 26.75 | qfq | 1,576,000 | 42,906,038 | -2.10% |
| 2025-10-15 | 27.29 | 27.65 | 26.98 | 27.59 | 27.32 | qfq | 1,548,900 | 42,376,701 | 0.88% |
| 2025-10-14 | 27.52 | 27.96 | 27.00 | 27.35 | 27.09 | qfq | 2,074,027 | 57,237,450 | -0.18% |
| 2025-10-13 | 26.85 | 27.51 | 26.04 | 27.40 | 27.14 | qfq | 2,807,200 | 75,854,214 | -1.97% |
| 2025-10-10 | 27.68 | 28.08 | 27.40 | 27.95 | 27.68 | qfq | 2,893,298 | 80,506,458 | 1.12% |
| 2025-10-09 | 28.56 | 28.65 | 27.61 | 27.64 | 27.37 | qfq | 4,839,000 | 134,655,030 | -4.19% |
| 2025-09-30 | 28.57 | 29.76 | 28.57 | 28.85 | 28.57 | qfq | 5,444,373 | 157,231,962 | -1.60% |
| 2025-09-29 | 28.50 | 31.18 | 28.50 | 29.32 | 29.04 | qfq | 9,954,639 | 296,093,121 | 4.86% |
| 2025-09-26 | 27.62 | 28.05 | 27.45 | 27.96 | 27.69 | qfq | 1,802,146 | 50,159,109 | 0.29% |
| 2025-09-25 | 27.99 | 28.24 | 27.60 | 27.88 | 27.61 | qfq | 1,996,000 | 55,637,565 | -0.29% |
| 2025-09-24 | 26.42 | 27.99 | 26.42 | 27.96 | 27.69 | qfq | 3,465,000 | 95,619,784 | 5.35% |
| 2025-09-23 | 26.52 | 26.68 | 25.55 | 26.54 | 26.28 | qfq | 1,723,851 | 45,002,964 | 0.15% |
| 2025-09-22 | 26.57 | 26.86 | 26.22 | 26.50 | 26.24 | qfq | 923,600 | 24,503,236 | -0.26% |
| 2025-09-19 | 26.70 | 26.79 | 26.28 | 26.57 | 26.31 | qfq | 1,334,701 | 35,328,529 | -0.49% |
| 2025-09-18 | 27.10 | 27.49 | 26.48 | 26.70 | 26.44 | qfq | 2,100,300 | 56,901,433 | -1.77% |
| 2025-09-17 | 27.20 | 27.48 | 27.00 | 27.18 | 26.92 | qfq | 1,194,700 | 32,513,701 | -0.44% |
| 2025-09-16 | 27.20 | 27.44 | 27.05 | 27.30 | 27.04 | qfq | 1,388,300 | 37,844,371 | 0.37% |
| 2025-09-15 | 27.46 | 27.46 | 27.03 | 27.20 | 26.94 | qfq | 964,700 | 26,215,780 | -0.84% |
| 2025-09-12 | 27.58 | 27.66 | 27.19 | 27.43 | 27.17 | qfq | 1,543,087 | 42,261,548 | -0.36% |
| 2025-09-11 | 27.38 | 28.05 | 27.26 | 27.53 | 27.26 | qfq | 3,241,746 | 89,219,877 | -0.29% |
| 2025-09-10 | 27.98 | 28.19 | 27.51 | 27.61 | 27.34 | qfq | 1,108,930 | 30,738,792 | -0.61% |
| 2025-09-09 | 28.25 | 28.57 | 27.68 | 27.78 | 27.51 | qfq | 1,884,400 | 52,891,430 | -1.80% |
| 2025-09-08 | 27.66 | 28.37 | 27.66 | 28.29 | 28.02 | qfq | 3,110,255 | 87,389,796 | 2.02% |
| 2025-09-05 | 27.50 | 27.74 | 27.01 | 27.73 | 27.46 | qfq | 1,318,400 | 36,136,910 | 1.39% |
| 2025-09-04 | 27.04 | 28.14 | 26.75 | 27.35 | 27.09 | qfq | 3,052,101 | 83,991,592 | 0.92% |
| 2025-09-03 | 27.34 | 28.38 | 26.71 | 27.10 | 26.84 | qfq | 2,775,948 | 76,148,919 | -0.55% |
| 2025-09-02 | 27.70 | 27.78 | 26.94 | 27.25 | 26.99 | qfq | 2,279,547 | 61,997,613 | -1.91% |
| 2025-09-01 | 27.30 | 28.09 | 27.10 | 27.78 | 27.51 | qfq | 2,367,400 | 65,806,151 | 0.91% |
| 2025-08-29 | 27.89 | 28.17 | 27.26 | 27.53 | 27.26 | qfq | 2,085,600 | 57,661,232 | -1.26% |
| 2025-08-28 | 28.32 | 28.55 | 27.15 | 27.88 | 27.61 | qfq | 4,465,292 | 123,827,819 | -0.07% |
| 2025-08-27 | 27.99 | 29.65 | 27.90 | 27.90 | 27.63 | qfq | 5,649,497 | 161,491,715 | -0.57% |
| 2025-08-26 | 27.38 | 28.31 | 27.07 | 28.06 | 27.79 | qfq | 3,678,600 | 102,711,528 | 2.63% |
| 2025-08-25 | 27.36 | 27.66 | 27.20 | 27.34 | 27.08 | qfq | 1,939,685 | 53,099,951 | -0.07% |
| 2025-08-22 | 27.62 | 27.73 | 27.17 | 27.36 | 27.10 | qfq | 1,755,600 | 47,918,872 | -0.44% |
| 2025-08-21 | 27.80 | 27.98 | 27.40 | 27.48 | 27.21 | qfq | 1,476,284 | 40,814,800 | -1.36% |
| 2025-08-20 | 27.74 | 27.91 | 27.47 | 27.86 | 27.59 | qfq | 1,775,700 | 49,158,269 | 0.58% |
| 2025-08-19 | 27.91 | 28.10 | 27.58 | 27.70 | 27.43 | qfq | 1,994,200 | 55,351,926 | -0.75% |
| 2025-08-18 | 27.52 | 28.35 | 27.50 | 27.91 | 27.64 | qfq | 2,610,278 | 73,128,775 | 1.49% |
| 2025-08-15 | 27.60 | 27.66 | 27.10 | 27.50 | 27.23 | qfq | 2,053,581 | 56,261,326 | 1.48% |
| 2025-08-14 | 28.14 | 28.23 | 27.10 | 27.10 | 26.84 | qfq | 2,707,598 | 74,519,572 | -3.56% |
| 2025-08-13 | 28.10 | 28.29 | 27.61 | 28.10 | 27.83 | qfq | 2,397,686 | 67,022,561 | 0.07% |
| 2025-08-12 | 28.20 | 28.56 | 27.92 | 28.08 | 27.81 | qfq | 2,679,185 | 75,555,529 | -0.43% |
| 2025-08-11 | 27.70 | 28.22 | 27.34 | 28.20 | 27.93 | qfq | 2,869,594 | 80,104,229 | 2.06% |
| 2025-08-08 | 27.57 | 27.99 | 27.16 | 27.63 | 27.36 | qfq | 2,211,596 | 61,149,478 | 0.33% |
| 2025-08-07 | 27.59 | 28.00 | 27.49 | 27.54 | 27.27 | qfq | 1,898,502 | 52,548,023 | -0.18% |
| 2025-08-06 | 27.70 | 28.09 | 27.30 | 27.59 | 27.32 | qfq | 2,619,998 | 72,464,129 | -0.14% |
| 2025-08-05 | 27.45 | 27.71 | 27.26 | 27.63 | 27.36 | qfq | 1,873,598 | 51,495,308 | 0.66% |
| 2025-08-04 | 27.05 | 27.48 | 26.64 | 27.45 | 27.19 | qfq | 1,983,300 | 53,865,466 | 0.96% |
| 2025-08-01 | 27.10 | 27.28 | 26.91 | 27.19 | 26.93 | qfq | 2,294,500 | 62,321,084 | 0.97% |
| 2025-07-31 | 27.45 | 27.52 | 26.74 | 26.93 | 26.67 | qfq | 2,796,100 | 75,925,723 | -1.89% |
| 2025-07-30 | 27.32 | 27.87 | 27.15 | 27.45 | 27.19 | qfq | 2,741,900 | 75,504,153 | 0.44% |
| 2025-07-29 | 27.16 | 27.36 | 26.90 | 27.33 | 27.07 | qfq | 2,208,198 | 59,973,699 | 0.04% |
| 2025-07-28 | 26.97 | 27.54 | 26.71 | 27.32 | 27.06 | qfq | 2,585,328 | 70,273,694 | 1.64% |
| 2025-07-25 | 26.87 | 27.74 | 26.83 | 26.88 | 26.62 | qfq | 4,084,351 | 110,988,947 | 1.28% |
| 2025-07-24 | 26.48 | 26.66 | 26.28 | 26.54 | 26.28 | qfq | 1,539,784 | 40,828,336 | 0.99% |
| 2025-07-23 | 26.48 | 26.60 | 26.21 | 26.28 | 26.03 | qfq | 1,406,300 | 37,127,683 | -0.76% |
| 2025-07-22 | 26.68 | 26.80 | 26.41 | 26.48 | 26.22 | qfq | 1,701,900 | 45,197,519 | -0.86% |
| 2025-07-21 | 26.32 | 26.75 | 26.26 | 26.71 | 26.45 | qfq | 2,069,702 | 54,981,626 | 1.48% |
| 2025-07-18 | 26.17 | 26.52 | 25.94 | 26.32 | 26.07 | qfq | 1,842,100 | 48,232,482 | 0.38% |
| 2025-07-17 | 26.06 | 26.33 | 25.93 | 26.22 | 25.97 | qfq | 1,507,118 | 39,353,530 | 0.08% |
| 2025-07-16 | 25.63 | 26.30 | 25.48 | 26.20 | 25.95 | qfq | 2,208,100 | 57,338,117 | 2.34% |
| 2025-07-15 | 26.00 | 26.06 | 25.22 | 25.60 | 25.35 | qfq | 1,838,400 | 46,918,688 | -1.35% |
| 2025-07-14 | 25.66 | 26.04 | 25.57 | 25.95 | 25.70 | qfq | 1,699,093 | 43,918,975 | 1.13% |
| 2025-07-11 | 25.81 | 25.89 | 25.53 | 25.66 | 25.41 | qfq | 1,258,430 | 32,323,738 | -0.66% |
| 2025-07-10 | 25.65 | 25.94 | 25.51 | 25.83 | 25.58 | qfq | 1,313,518 | 33,808,364 | 0.35% |
| 2025-07-09 | 25.89 | 25.89 | 25.52 | 25.74 | 25.49 | qfq | 1,229,353 | 31,582,177 | -0.58% |
| 2025-07-08 | 25.93 | 25.99 | 25.61 | 25.89 | 25.64 | qfq | 2,008,500 | 51,802,469 | -0.15% |
| 2025-07-07 | 25.45 | 26.42 | 25.40 | 25.93 | 25.68 | qfq | 2,984,200 | 77,416,872 | 1.89% |
| 2025-07-04 | 25.44 | 25.77 | 25.26 | 25.45 | 25.20 | qfq | 1,762,500 | 44,841,365 | 0.08% |
| 2025-07-03 | 24.44 | 26.01 | 24.33 | 25.43 | 25.18 | qfq | 4,822,000 | 122,043,317 | 4.22% |
| 2025-07-02 | 24.66 | 24.75 | 24.29 | 24.40 | 24.16 | qfq | 1,928,600 | 47,166,129 | -1.01% |
| 2025-07-01 | 24.75 | 24.97 | 24.55 | 24.65 | 24.41 | qfq | 2,221,600 | 54,981,361 | -0.40% |
| 2025-06-30 | 24.68 | 24.79 | 24.56 | 24.75 | 24.51 | qfq | 1,191,100 | 29,389,253 | 0.28% |
| 2025-06-27 | 24.42 | 24.96 | 24.42 | 24.68 | 24.44 | qfq | 1,356,500 | 33,555,177 | 0.90% |
| 2025-06-26 | 24.71 | 24.86 | 24.38 | 24.46 | 24.22 | qfq | 1,522,800 | 37,440,806 | -1.25% |
| 2025-06-25 | 24.98 | 24.98 | 24.36 | 24.77 | 24.53 | qfq | 1,965,000 | 48,366,042 | -0.32% |
| 2025-06-24 | 24.53 | 24.96 | 24.53 | 24.85 | 24.61 | qfq | 1,101,700 | 27,357,432 | 1.06% |
| 2025-06-23 | 24.13 | 24.60 | 24.07 | 24.59 | 24.35 | qfq | 860,100 | 21,009,482 | 1.91% |
| 2025-06-20 | 24.33 | 24.52 | 24.08 | 24.13 | 23.90 | qfq | 894,600 | 21,710,032 | -0.49% |
| 2025-06-19 | 24.73 | 24.88 | 24.18 | 24.25 | 24.02 | qfq | 1,745,700 | 42,681,102 | -2.30% |
| 2025-06-18 | 25.55 | 25.55 | 24.72 | 24.82 | 24.58 | qfq | 2,459,676 | 61,357,998 | -2.82% |
| 2025-06-17 | 25.73 | 26.35 | 25.50 | 25.54 | 25.29 | qfq | 2,449,850 | 63,164,322 | -0.12% |
| 2025-06-16 | 25.75 | 25.99 | 25.33 | 25.57 | 25.32 | qfq | 1,825,700 | 46,876,108 | -0.62% |
| 2025-06-13 | 25.90 | 26.19 | 25.51 | 25.73 | 25.48 | qfq | 2,355,400 | 60,821,511 | -1.42% |
| 2025-06-12 | 26.15 | 26.23 | 25.70 | 26.10 | 25.85 | qfq | 3,069,130 | 79,620,409 | -0.31% |
| 2025-06-11 | 26.65 | 26.88 | 26.12 | 26.18 | 25.93 | qfq | 3,067,800 | 80,737,428 | -1.73% |
| 2025-06-10 | 27.00 | 27.20 | 26.26 | 26.64 | 26.38 | qfq | 6,039,144 | 161,098,351 | -0.89% |
| 2025-06-09 | 25.46 | 27.05 | 25.46 | 26.88 | 26.62 | qfq | 7,177,360 | 191,391,507 | 5.29% |
| 2025-06-06 | 25.95 | 26.13 | 25.42 | 25.53 | 25.28 | qfq | 3,941,936 | 100,852,345 | -2.30% |
| 2025-06-05 | 26.69 | 26.88 | 25.76 | 26.13 | 25.88 | qfq | 6,001,140 | 156,543,354 | -2.24% |
| 2025-06-04 | 27.01 | 27.01 | 26.35 | 26.73 | 26.47 | qfq | 6,570,830 | 175,431,776 | -2.80% |
| 2025-06-03 | 26.46 | 29.05 | 25.55 | 27.50 | 27.23 | qfq | 13,406,833 | 361,338,134 | 3.34% |
| 2025-05-30 | 28.00 | 28.08 | 26.18 | 26.61 | 26.35 | qfq | 10,763,883 | 289,885,695 | -7.86% |
| 2025-05-29 | 24.93 | 29.90 | 24.92 | 28.88 | 28.60 | qfq | 17,113,707 | 476,416,828 | 15.89% |
| 2025-05-28 | 24.68 | 25.38 | 24.68 | 24.92 | 24.68 | qfq | 2,238,200 | 56,116,621 | 0.97% |
| 2025-05-27 | 25.00 | 25.20 | 24.52 | 24.68 | 24.44 | qfq | 2,373,846 | 58,673,722 | -2.06% |
| 2025-05-26 | 25.30 | 25.57 | 24.59 | 25.20 | 24.96 | qfq | 4,288,090 | 107,426,066 | 1.12% |
| 2025-05-23 | 24.09 | 25.99 | 24.09 | 24.92 | 24.68 | qfq | 7,815,893 | 197,423,207 | 3.62% |
| 2025-05-22 | 23.99 | 24.49 | 23.82 | 24.05 | 23.82 | qfq | 1,457,522 | 35,122,821 | 0.71% |
| 2025-05-21 | 24.08 | 24.13 | 23.79 | 23.88 | 23.65 | qfq | 712,718 | 17,045,827 | -0.87% |
| 2025-05-20 | 23.71 | 24.10 | 23.60 | 24.09 | 23.86 | qfq | 856,100 | 20,445,310 | 1.52% |
| 2025-05-19 | 23.80 | 23.88 | 23.54 | 23.73 | 23.50 | qfq | 640,400 | 15,180,322 | -0.50% |
| 2025-05-16 | 23.52 | 23.86 | 23.41 | 23.85 | 23.62 | qfq | 1,053,900 | 24,932,939 | 1.27% |
| 2025-05-15 | 23.90 | 24.00 | 23.45 | 23.55 | 23.32 | qfq | 1,674,160 | 39,561,600 | -3.84% |
| 2025-05-14 | 24.02 | 24.60 | 23.89 | 24.49 | 23.67 | qfq | 3,025,528 | 73,802,314 | 2.08% |
| 2025-05-13 | 23.86 | 24.07 | 23.82 | 23.99 | 23.19 | qfq | 1,112,100 | 26,635,977 | 0.54% |
| 2025-05-12 | 23.41 | 23.86 | 23.32 | 23.86 | 23.06 | qfq | 1,162,600 | 27,409,957 | 1.92% |
| 2025-05-09 | 23.43 | 23.44 | 23.18 | 23.41 | 22.62 | qfq | 934,986 | 21,819,294 | 0.43% |
| 2025-05-08 | 23.06 | 23.41 | 22.83 | 23.31 | 22.53 | qfq | 876,300 | 20,389,545 | 1.44% |
| 2025-05-07 | 23.08 | 23.32 | 22.82 | 22.98 | 22.21 | qfq | 919,300 | 21,234,281 | 0.22% |
| 2025-05-06 | 22.30 | 22.94 | 22.30 | 22.93 | 22.16 | qfq | 1,447,130 | 32,923,393 | 3.24% |
| 2025-04-30 | 22.39 | 22.46 | 22.11 | 22.21 | 21.46 | qfq | 756,696 | 16,903,797 | -0.36% |
| 2025-04-29 | 22.03 | 22.44 | 22.03 | 22.29 | 21.54 | qfq | 997,700 | 22,244,979 | 0.00% |
| 2025-04-28 | 22.21 | 22.45 | 21.90 | 22.29 | 21.54 | qfq | 1,065,900 | 23,628,132 | -0.36% |
| 2025-04-25 | 22.90 | 22.91 | 22.17 | 22.37 | 21.62 | qfq | 2,044,695 | 45,657,694 | -3.78% |
| 2025-04-24 | 23.41 | 23.78 | 23.05 | 23.25 | 22.47 | qfq | 1,471,200 | 34,387,076 | -0.34% |
| 2025-04-23 | 23.45 | 23.72 | 23.32 | 23.33 | 22.55 | qfq | 1,416,700 | 33,320,435 | -0.60% |
| 2025-04-22 | 23.13 | 23.72 | 22.92 | 23.47 | 22.68 | qfq | 1,560,200 | 36,404,439 | 1.56% |
| 2025-04-21 | 23.23 | 23.29 | 22.74 | 23.11 | 22.33 | qfq | 779,800 | 17,949,106 | 1.14% |
| 2025-04-18 | 23.25 | 23.35 | 22.83 | 22.85 | 22.08 | qfq | 811,100 | 18,662,170 | -1.17% |
| 2025-04-17 | 23.11 | 23.30 | 22.78 | 23.12 | 22.34 | qfq | 771,800 | 17,871,144 | 0.52% |
| 2025-04-16 | 23.17 | 23.29 | 22.60 | 23.00 | 22.23 | qfq | 1,151,400 | 26,463,487 | -1.29% |
| 2025-04-15 | 22.88 | 23.63 | 22.88 | 23.30 | 22.52 | qfq | 2,009,600 | 46,781,713 | 3.33% |
| 2025-04-14 | 22.70 | 22.70 | 22.46 | 22.55 | 21.79 | qfq | 690,600 | 15,583,510 | 0.85% |
| 2025-04-11 | 22.12 | 22.54 | 22.10 | 22.36 | 21.61 | qfq | 822,030 | 18,374,113 | 0.22% |
| 2025-04-10 | 22.10 | 22.65 | 22.08 | 22.31 | 21.56 | qfq | 1,450,300 | 32,537,542 | 3.00% |
| 2025-04-09 | 20.97 | 21.82 | 19.82 | 21.66 | 20.93 | qfq | 1,450,321 | 30,248,890 | 1.31% |
| 2025-04-08 | 20.65 | 21.80 | 20.55 | 21.38 | 20.66 | qfq | 1,614,226 | 34,289,956 | 1.91% |
| 2025-04-07 | 23.74 | 23.74 | 19.84 | 20.98 | 20.28 | qfq | 2,772,178 | 60,195,758 | -13.59% |
| 2025-04-03 | 23.97 | 24.37 | 23.80 | 24.28 | 23.47 | qfq | 1,081,782 | 26,150,930 | 0.54% |
| 2025-04-02 | 23.87 | 24.27 | 23.79 | 24.15 | 23.34 | qfq | 969,300 | 23,355,009 | 1.00% |
| 2025-04-01 | 23.20 | 24.38 | 23.20 | 23.91 | 23.11 | qfq | 1,768,407 | 42,392,879 | 3.37% |
| 2025-03-31 | 23.14 | 23.41 | 22.73 | 23.13 | 22.35 | qfq | 1,020,507 | 23,478,316 | -0.98% |
| 2025-03-28 | 23.75 | 23.97 | 23.35 | 23.36 | 22.58 | qfq | 854,900 | 20,177,099 | -1.27% |
| 2025-03-27 | 23.48 | 23.84 | 23.06 | 23.66 | 22.87 | qfq | 1,022,400 | 24,035,073 | 0.42% |
| 2025-03-26 | 23.19 | 23.77 | 23.13 | 23.56 | 22.77 | qfq | 1,053,107 | 24,821,079 | 1.46% |
| 2025-03-25 | 23.11 | 23.32 | 22.77 | 23.22 | 22.44 | qfq | 1,083,330 | 24,973,841 | 0.39% |
| 2025-03-24 | 23.94 | 24.00 | 22.78 | 23.13 | 22.35 | qfq | 1,619,800 | 37,814,532 | -3.62% |
| 2025-03-21 | 24.50 | 24.56 | 23.86 | 24.00 | 23.19 | qfq | 1,257,207 | 30,323,448 | -1.88% |
| 2025-03-20 | 24.51 | 24.80 | 24.30 | 24.46 | 23.64 | qfq | 1,165,278 | 28,600,770 | -0.69% |
| 2025-03-19 | 24.50 | 24.78 | 24.23 | 24.63 | 23.80 | qfq | 1,498,678 | 36,889,078 | 0.37% |
| 2025-03-18 | 24.43 | 24.58 | 24.23 | 24.54 | 23.72 | qfq | 1,186,100 | 29,029,582 | 0.62% |
| 2025-03-17 | 24.43 | 24.45 | 24.20 | 24.39 | 23.57 | qfq | 1,211,200 | 29,451,593 | -0.04% |
| 2025-03-14 | 23.90 | 24.42 | 23.75 | 24.40 | 23.58 | qfq | 1,346,718 | 32,463,887 | 2.26% |
| 2025-03-13 | 24.07 | 24.18 | 23.60 | 23.86 | 23.06 | qfq | 978,600 | 23,304,777 | -0.71% |
| 2025-03-12 | 24.20 | 24.29 | 23.95 | 24.03 | 23.22 | qfq | 1,584,400 | 38,164,611 | -0.62% |
| 2025-03-11 | 24.19 | 24.34 | 23.93 | 24.18 | 23.37 | qfq | 1,392,715 | 33,545,657 | -1.27% |
| 2025-03-10 | 24.53 | 24.82 | 24.23 | 24.49 | 23.67 | qfq | 1,611,000 | 39,466,660 | 0.62% |
| 2025-03-07 | 24.64 | 25.15 | 24.18 | 24.34 | 23.52 | qfq | 2,094,178 | 51,454,165 | -1.78% |
| 2025-03-06 | 23.95 | 25.68 | 23.91 | 24.78 | 23.95 | qfq | 3,757,816 | 93,587,552 | 3.73% |
| 2025-03-05 | 24.00 | 24.27 | 23.58 | 23.89 | 23.09 | qfq | 1,219,850 | 29,083,460 | -0.67% |
| 2025-03-04 | 23.69 | 24.08 | 23.69 | 24.05 | 23.24 | qfq | 995,723 | 23,827,348 | 0.71% |
| 2025-03-03 | 23.23 | 24.56 | 23.16 | 23.88 | 23.08 | qfq | 2,545,678 | 60,932,613 | 2.71% |
| 2025-02-28 | 23.77 | 23.84 | 23.02 | 23.25 | 22.47 | qfq | 1,164,600 | 27,241,141 | -2.43% |
| 2025-02-27 | 23.86 | 23.91 | 23.52 | 23.83 | 23.03 | qfq | 1,022,800 | 24,255,659 | -0.13% |
| 2025-02-26 | 23.69 | 23.98 | 23.59 | 23.86 | 23.06 | qfq | 1,021,999 | 24,292,606 | 0.76% |
| 2025-02-25 | 23.88 | 23.88 | 23.49 | 23.68 | 22.89 | qfq | 817,274 | 19,359,732 | -0.96% |
| 2025-02-24 | 23.94 | 24.21 | 23.56 | 23.91 | 23.11 | qfq | 1,175,219 | 27,997,939 | -0.25% |
| 2025-02-21 | 23.89 | 23.98 | 23.46 | 23.97 | 23.17 | qfq | 1,113,500 | 26,399,904 | 0.63% |
| 2025-02-20 | 23.63 | 23.93 | 23.50 | 23.82 | 23.02 | qfq | 1,065,600 | 25,341,013 | 1.36% |
| 2025-02-19 | 23.30 | 23.55 | 22.91 | 23.50 | 22.71 | qfq | 909,200 | 21,234,663 | 1.95% |
| 2025-02-18 | 23.95 | 23.95 | 22.98 | 23.05 | 22.28 | qfq | 1,239,899 | 29,020,397 | -3.76% |
| 2025-02-17 | 23.81 | 24.05 | 23.58 | 23.95 | 23.15 | qfq | 1,511,899 | 36,089,272 | 1.70% |
| 2025-02-14 | 23.35 | 23.74 | 23.16 | 23.55 | 22.76 | qfq | 1,325,026 | 31,201,773 | 1.68% |
| 2025-02-13 | 23.60 | 23.61 | 23.11 | 23.16 | 22.38 | qfq | 751,101 | 17,515,057 | -1.70% |
| 2025-02-12 | 23.67 | 23.73 | 23.26 | 23.56 | 22.77 | qfq | 1,076,700 | 25,259,631 | -0.42% |
| 2025-02-11 | 23.80 | 23.85 | 23.50 | 23.66 | 22.87 | qfq | 583,426 | 13,769,008 | -0.29% |
| 2025-02-10 | 23.38 | 23.73 | 23.38 | 23.73 | 22.93 | qfq | 1,004,706 | 23,695,966 | 1.67% |
| 2025-02-07 | 23.33 | 23.60 | 23.17 | 23.34 | 22.56 | qfq | 1,163,314 | 27,258,918 | 0.04% |
| 2025-02-06 | 23.01 | 23.33 | 22.92 | 23.33 | 22.55 | qfq | 989,700 | 22,939,301 | 0.65% |
| 2025-02-05 | 23.10 | 23.32 | 23.06 | 23.18 | 22.40 | qfq | 513,200 | 11,890,981 | 0.35% |
| 2025-01-27 | 23.13 | 23.50 | 22.88 | 23.10 | 22.33 | qfq | 629,208 | 14,604,660 | -0.26% |
| 2025-01-24 | 23.11 | 23.37 | 23.00 | 23.16 | 22.38 | qfq | 758,359 | 17,528,841 | -0.77% |
| 2025-01-23 | 22.99 | 23.81 | 22.99 | 23.34 | 22.56 | qfq | 1,455,185 | 34,087,194 | 1.57% |
| 2025-01-22 | 22.99 | 22.99 | 22.70 | 22.98 | 22.21 | qfq | 716,085 | 16,347,195 | -0.09% |
| 2025-01-21 | 23.30 | 23.30 | 22.62 | 23.00 | 22.23 | qfq | 873,800 | 19,963,610 | -0.43% |
| 2025-01-20 | 22.67 | 23.20 | 22.60 | 23.10 | 22.33 | qfq | 857,559 | 19,702,516 | 2.08% |
| 2025-01-17 | 22.64 | 22.76 | 22.39 | 22.63 | 21.87 | qfq | 699,379 | 15,774,280 | -0.04% |
| 2025-01-16 | 22.97 | 23.00 | 22.40 | 22.64 | 21.88 | qfq | 820,300 | 18,611,367 | -0.35% |
| 2025-01-15 | 22.99 | 23.18 | 22.58 | 22.72 | 21.96 | qfq | 809,100 | 18,422,094 | -0.48% |
| 2025-01-14 | 21.74 | 22.85 | 21.73 | 22.83 | 22.06 | qfq | 1,624,700 | 36,247,680 | 5.94% |
| 2025-01-13 | 21.50 | 22.15 | 21.03 | 21.55 | 20.83 | qfq | 1,172,559 | 25,386,372 | -0.09% |
| 2025-01-10 | 22.30 | 22.43 | 21.55 | 21.57 | 20.85 | qfq | 854,730 | 18,747,161 | -3.14% |
| 2025-01-09 | 22.13 | 22.45 | 22.06 | 22.27 | 21.52 | qfq | 726,700 | 16,204,697 | -0.22% |
| 2025-01-08 | 22.00 | 22.39 | 21.60 | 22.32 | 21.57 | qfq | 1,045,400 | 23,047,944 | 0.54% |
| 2025-01-07 | 21.83 | 22.21 | 21.65 | 22.20 | 21.46 | qfq | 997,000 | 21,891,743 | 1.46% |
| 2025-01-06 | 22.06 | 22.43 | 21.52 | 21.88 | 21.15 | qfq | 1,365,300 | 30,028,746 | -0.59% |
| 2025-01-03 | 22.77 | 22.85 | 22.00 | 22.01 | 21.27 | qfq | 1,448,719 | 32,418,636 | -2.95% |
| 2025-01-02 | 23.00 | 23.49 | 22.30 | 22.68 | 21.92 | qfq | 1,170,793 | 26,877,424 | -2.41% |
| 2024-12-31 | 23.88 | 23.88 | 23.01 | 23.24 | 22.46 | qfq | 956,651 | 22,330,039 | -1.36% |
| 2024-12-30 | 23.79 | 23.95 | 23.23 | 23.56 | 22.77 | qfq | 977,064 | 23,005,794 | -1.17% |
| 2024-12-27 | 23.55 | 24.04 | 23.35 | 23.84 | 23.04 | qfq | 1,018,600 | 24,234,076 | 1.23% |
| 2024-12-26 | 23.35 | 23.87 | 23.35 | 23.55 | 22.76 | qfq | 727,900 | 17,196,414 | 0.86% |
| 2024-12-25 | 23.96 | 24.16 | 23.05 | 23.35 | 22.57 | qfq | 1,119,000 | 26,168,293 | -2.18% |
| 2024-12-24 | 23.77 | 24.04 | 23.40 | 23.87 | 23.07 | qfq | 994,104 | 23,595,578 | 0.38% |
| 2024-12-23 | 24.99 | 24.99 | 23.58 | 23.78 | 22.98 | qfq | 1,385,491 | 33,525,214 | -4.57% |
| 2024-12-20 | 24.52 | 25.18 | 24.33 | 24.92 | 24.08 | qfq | 939,268 | 23,392,582 | 1.30% |
| 2024-12-19 | 24.45 | 24.74 | 24.00 | 24.60 | 23.77 | qfq | 1,194,700 | 29,105,613 | -0.08% |
| 2024-12-18 | 24.78 | 25.00 | 24.40 | 24.62 | 23.79 | qfq | 1,145,110 | 28,273,771 | -0.44% |
| 2024-12-17 | 26.34 | 26.38 | 24.68 | 24.73 | 23.90 | qfq | 2,531,038 | 63,854,560 | -6.01% |
| 2024-12-16 | 26.58 | 27.00 | 26.08 | 26.31 | 25.43 | qfq | 1,359,158 | 36,065,298 | -1.46% |
| 2024-12-13 | 27.63 | 27.80 | 26.57 | 26.70 | 25.80 | qfq | 1,944,300 | 52,561,496 | -3.37% |
| 2024-12-12 | 26.94 | 27.74 | 26.94 | 27.63 | 26.70 | qfq | 2,566,499 | 70,327,856 | 2.56% |
| 2024-12-11 | 26.39 | 27.35 | 26.35 | 26.94 | 26.04 | qfq | 2,173,929 | 58,770,327 | 2.08% |
| 2024-12-10 | 27.33 | 27.55 | 26.30 | 26.39 | 25.50 | qfq | 2,343,410 | 62,998,006 | -1.57% |
| 2024-12-09 | 26.72 | 27.32 | 26.55 | 26.81 | 25.91 | qfq | 1,376,900 | 37,155,859 | 0.34% |
| 2024-12-06 | 26.48 | 26.79 | 26.16 | 26.72 | 25.82 | qfq | 1,088,600 | 28,897,575 | 0.75% |
| 2024-12-05 | 25.80 | 27.14 | 25.71 | 26.52 | 25.63 | qfq | 1,969,400 | 52,219,636 | 2.71% |
| 2024-12-04 | 26.50 | 26.53 | 25.60 | 25.82 | 24.95 | qfq | 1,810,360 | 47,058,180 | -2.93% |
| 2024-12-03 | 26.32 | 27.26 | 26.25 | 26.60 | 25.71 | qfq | 1,922,529 | 51,467,607 | 0.99% |
| 2024-12-02 | 26.89 | 26.94 | 26.19 | 26.34 | 25.46 | qfq | 2,798,798 | 74,031,060 | -2.15% |
| 2024-11-29 | 26.64 | 27.49 | 26.29 | 26.92 | 26.02 | qfq | 2,446,295 | 66,080,755 | 1.20% |
| 2024-11-28 | 26.71 | 27.44 | 26.49 | 26.60 | 25.71 | qfq | 1,705,802 | 45,862,366 | -0.41% |
| 2024-11-27 | 26.83 | 26.99 | 25.75 | 26.71 | 25.81 | qfq | 1,673,200 | 43,973,906 | -0.45% |
| 2024-11-26 | 27.11 | 27.77 | 26.67 | 26.83 | 25.93 | qfq | 1,474,800 | 39,954,719 | -1.36% |
| 2024-11-25 | 27.25 | 27.98 | 26.61 | 27.20 | 26.29 | qfq | 2,174,800 | 59,051,026 | 0.37% |
| 2024-11-22 | 28.17 | 29.20 | 27.10 | 27.10 | 26.19 | qfq | 3,409,816 | 96,270,454 | -4.14% |
| 2024-11-21 | 28.50 | 28.59 | 27.80 | 28.27 | 27.32 | qfq | 2,593,300 | 73,043,724 | -0.49% |
| 2024-11-20 | 26.81 | 28.48 | 26.62 | 28.41 | 27.46 | qfq | 4,558,937 | 128,358,614 | 5.85% |
| 2024-11-19 | 26.60 | 26.94 | 25.86 | 26.84 | 25.94 | qfq | 1,917,144 | 50,735,137 | 1.67% |
| 2024-11-18 | 26.05 | 27.37 | 25.80 | 26.40 | 25.51 | qfq | 3,105,404 | 83,007,679 | 2.13% |
| 2024-11-15 | 26.52 | 26.80 | 25.73 | 25.85 | 24.98 | qfq | 1,647,792 | 43,277,055 | -2.82% |
| 2024-11-14 | 27.51 | 27.95 | 26.57 | 26.60 | 25.71 | qfq | 2,546,165 | 69,548,342 | -3.27% |
| 2024-11-13 | 27.60 | 27.99 | 26.59 | 27.50 | 26.58 | qfq | 3,014,120 | 82,280,569 | -0.07% |
| 2024-11-12 | 26.93 | 29.11 | 26.60 | 27.52 | 26.60 | qfq | 5,439,240 | 150,661,369 | 2.04% |
| 2024-11-11 | 25.23 | 27.81 | 25.23 | 26.97 | 26.07 | qfq | 4,694,966 | 125,549,923 | 5.97% |
| 2024-11-08 | 25.29 | 25.77 | 25.05 | 25.45 | 24.60 | qfq | 2,657,856 | 67,646,057 | 1.72% |
| 2024-11-07 | 25.18 | 25.18 | 24.71 | 25.02 | 24.18 | qfq | 1,746,100 | 43,620,645 | 0.08% |
| 2024-11-06 | 25.30 | 25.79 | 24.82 | 25.00 | 24.16 | qfq | 2,544,348 | 64,161,565 | -0.48% |
| 2024-11-05 | 23.83 | 25.64 | 23.78 | 25.12 | 24.28 | qfq | 3,995,734 | 99,233,952 | 5.46% |
| 2024-11-04 | 23.69 | 23.84 | 23.31 | 23.82 | 23.02 | qfq | 1,705,518 | 40,289,138 | 1.10% |
| 2024-11-01 | 25.21 | 25.34 | 23.56 | 23.56 | 22.77 | qfq | 3,637,807 | 87,758,286 | -5.42% |
| 2024-10-31 | 23.38 | 25.95 | 23.26 | 24.91 | 24.07 | qfq | 5,497,670 | 136,318,071 | 7.09% |
| 2024-10-30 | 23.40 | 23.40 | 23.04 | 23.26 | 22.48 | qfq | 1,543,874 | 35,785,394 | -0.77% |
| 2024-10-29 | 23.99 | 24.39 | 23.36 | 23.44 | 22.65 | qfq | 2,595,528 | 62,034,157 | -1.60% |
| 2024-10-28 | 23.33 | 23.86 | 23.22 | 23.82 | 23.02 | qfq | 1,622,431 | 38,307,891 | 2.14% |
| 2024-10-25 | 22.96 | 23.39 | 22.95 | 23.32 | 22.54 | qfq | 1,514,214 | 35,083,933 | 1.00% |
| 2024-10-24 | 23.00 | 23.29 | 22.90 | 23.09 | 22.32 | qfq | 1,032,200 | 23,838,854 | 0.17% |
| 2024-10-23 | 23.10 | 23.21 | 22.94 | 23.05 | 22.28 | qfq | 1,324,169 | 30,585,625 | 0.30% |
| 2024-10-22 | 22.85 | 23.15 | 22.77 | 22.98 | 22.21 | qfq | 1,106,224 | 25,433,788 | 0.66% |
| 2024-10-21 | 22.53 | 23.01 | 22.53 | 22.83 | 22.06 | qfq | 1,220,900 | 27,785,160 | 1.02% |
| 2024-10-18 | 22.07 | 22.97 | 22.01 | 22.60 | 21.84 | qfq | 1,490,666 | 33,448,248 | 2.45% |
| 2024-10-17 | 22.18 | 22.49 | 21.96 | 22.06 | 21.32 | qfq | 836,440 | 18,624,073 | -0.32% |
| 2024-10-16 | 21.88 | 22.45 | 21.80 | 22.13 | 21.39 | qfq | 818,358 | 18,134,073 | 0.14% |
| 2024-10-15 | 22.31 | 22.72 | 22.02 | 22.10 | 21.36 | qfq | 1,090,600 | 24,396,584 | -1.78% |
| 2024-10-14 | 22.18 | 22.50 | 21.80 | 22.50 | 21.75 | qfq | 1,229,530 | 27,356,932 | 1.53% |
| 2024-10-11 | 23.04 | 23.18 | 21.85 | 22.16 | 21.42 | qfq | 1,539,454 | 34,623,990 | -3.53% |
| 2024-10-10 | 23.01 | 23.58 | 22.72 | 22.97 | 22.20 | qfq | 1,998,711 | 46,378,556 | 1.06% |
| 2024-10-09 | 24.80 | 24.90 | 22.70 | 22.73 | 21.97 | qfq | 3,722,047 | 88,784,188 | -11.31% |
| 2024-10-08 | 28.00 | 28.00 | 24.34 | 25.63 | 24.77 | qfq | 5,697,863 | 148,006,893 | 8.33% |
| 2024-09-30 | 21.90 | 23.99 | 21.60 | 23.66 | 22.87 | qfq | 4,128,666 | 94,110,948 | 12.13% |
| 2024-09-27 | 20.48 | 21.35 | 20.27 | 21.10 | 20.39 | qfq | 1,870,592 | 38,873,319 | 5.55% |
| 2024-09-26 | 19.51 | 19.99 | 19.44 | 19.99 | 19.32 | qfq | 655,720 | 12,942,446 | 2.78% |
| 2024-09-25 | 19.50 | 19.77 | 19.36 | 19.45 | 18.80 | qfq | 776,573 | 15,212,824 | 1.04% |
| 2024-09-24 | 18.83 | 19.25 | 18.72 | 19.25 | 18.60 | qfq | 538,900 | 10,257,484 | 3.05% |
| 2024-09-23 | 18.68 | 18.85 | 18.57 | 18.68 | 18.05 | qfq | 266,991 | 4,987,485 | 0.16% |
| 2024-09-20 | 18.91 | 18.91 | 18.53 | 18.65 | 18.02 | qfq | 324,691 | 6,059,504 | -1.37% |
| 2024-09-19 | 18.68 | 18.99 | 18.47 | 18.91 | 18.28 | qfq | 507,550 | 9,549,741 | 2.38% |
| 2024-09-18 | 18.84 | 18.91 | 18.29 | 18.47 | 17.85 | qfq | 385,166 | 7,120,152 | -1.86% |
| 2024-09-13 | 19.29 | 19.32 | 18.80 | 18.82 | 18.19 | qfq | 403,060 | 7,676,559 | -2.44% |
| 2024-09-12 | 19.13 | 19.56 | 19.13 | 19.29 | 18.64 | qfq | 277,877 | 5,376,261 | -0.36% |
| 2024-09-11 | 19.50 | 19.64 | 19.25 | 19.36 | 18.71 | qfq | 421,521 | 8,210,904 | -0.87% |
| 2024-09-10 | 19.08 | 19.57 | 18.72 | 19.53 | 18.87 | qfq | 650,730 | 12,578,646 | 1.35% |
| 2024-09-09 | 19.09 | 19.60 | 19.08 | 19.27 | 18.62 | qfq | 690,230 | 13,331,054 | 0.73% |
| 2024-09-06 | 19.75 | 19.75 | 19.10 | 19.13 | 18.49 | qfq | 525,791 | 10,162,184 | -2.99% |
| 2024-09-05 | 19.63 | 19.78 | 19.51 | 19.72 | 19.06 | qfq | 337,960 | 6,650,032 | 1.13% |
| 2024-09-04 | 19.57 | 19.78 | 19.47 | 19.50 | 18.85 | qfq | 358,930 | 7,043,868 | -1.27% |
| 2024-09-03 | 19.64 | 19.89 | 19.49 | 19.75 | 19.09 | qfq | 386,800 | 7,618,764 | 1.13% |
| 2024-09-02 | 19.65 | 19.93 | 19.53 | 19.53 | 18.87 | qfq | 485,100 | 9,586,219 | -1.66% |
| 2024-08-30 | 19.69 | 20.12 | 19.50 | 19.86 | 19.19 | qfq | 676,266 | 13,454,358 | 0.86% |
| 2024-08-29 | 19.58 | 19.74 | 19.34 | 19.69 | 19.03 | qfq | 551,323 | 10,810,352 | 1.13% |
| 2024-08-28 | 19.17 | 19.66 | 18.85 | 19.47 | 18.82 | qfq | 651,000 | 12,623,897 | 1.72% |
| 2024-08-27 | 19.09 | 19.36 | 19.05 | 19.14 | 18.50 | qfq | 423,200 | 8,126,948 | 0.16% |
| 2024-08-26 | 18.97 | 19.24 | 18.78 | 19.11 | 18.47 | qfq | 364,771 | 6,961,741 | 0.58% |
| 2024-08-23 | 19.29 | 19.37 | 18.85 | 19.00 | 18.36 | qfq | 633,315 | 12,061,792 | -1.50% |
| 2024-08-22 | 19.80 | 19.85 | 19.20 | 19.29 | 18.64 | qfq | 552,041 | 10,733,721 | -2.23% |
| 2024-08-21 | 20.05 | 20.05 | 19.66 | 19.73 | 19.07 | qfq | 707,600 | 13,995,824 | -1.45% |
| 2024-08-20 | 20.75 | 20.75 | 20.00 | 20.02 | 19.35 | qfq | 700,000 | 14,159,575 | -2.96% |
| 2024-08-19 | 21.02 | 21.12 | 20.53 | 20.63 | 19.94 | qfq | 780,300 | 16,214,098 | -2.18% |
| 2024-08-16 | 20.72 | 21.09 | 20.36 | 21.09 | 20.38 | qfq | 1,412,400 | 29,312,922 | 1.05% |
| 2024-08-15 | 20.71 | 20.97 | 20.62 | 20.87 | 20.17 | qfq | 735,329 | 15,313,644 | 0.48% |
| 2024-08-14 | 20.94 | 20.94 | 20.50 | 20.77 | 20.07 | qfq | 574,842 | 11,914,125 | -0.34% |
| 2024-08-13 | 21.01 | 21.14 | 20.57 | 20.84 | 20.14 | qfq | 940,877 | 19,530,155 | -1.47% |
| 2024-08-12 | 20.71 | 21.26 | 20.62 | 21.15 | 20.44 | qfq | 1,427,800 | 30,078,355 | 1.59% |
| 2024-08-09 | 20.85 | 21.54 | 20.78 | 20.82 | 20.12 | qfq | 1,792,240 | 37,838,606 | 0.34% |
| 2024-08-08 | 20.51 | 20.87 | 20.37 | 20.75 | 20.05 | qfq | 1,058,007 | 21,866,459 | 1.02% |
| 2024-08-07 | 20.59 | 20.60 | 20.31 | 20.54 | 19.85 | qfq | 639,088 | 13,078,475 | 0.24% |
| 2024-08-06 | 20.08 | 20.50 | 19.87 | 20.49 | 19.80 | qfq | 966,430 | 19,654,921 | 3.33% |
| 2024-08-05 | 20.15 | 20.52 | 19.82 | 19.83 | 19.16 | qfq | 743,500 | 15,018,417 | -2.60% |
| 2024-08-02 | 20.19 | 20.89 | 20.04 | 20.36 | 19.68 | qfq | 1,347,315 | 27,661,547 | 0.59% |
| 2024-08-01 | 20.30 | 20.48 | 20.11 | 20.24 | 19.56 | qfq | 574,300 | 11,638,857 | -0.30% |
| 2024-07-31 | 19.99 | 20.33 | 19.73 | 20.30 | 19.62 | qfq | 758,800 | 15,289,723 | 2.37% |
| 2024-07-30 | 19.81 | 19.94 | 19.68 | 19.83 | 19.16 | qfq | 340,591 | 6,757,326 | 0.30% |
| 2024-07-29 | 19.83 | 20.11 | 19.74 | 19.77 | 19.11 | qfq | 357,503 | 7,114,635 | -0.70% |
| 2024-07-26 | 19.80 | 19.92 | 19.68 | 19.91 | 19.24 | qfq | 498,800 | 9,897,557 | 1.74% |
| 2024-07-25 | 19.57 | 19.83 | 19.26 | 19.57 | 18.91 | qfq | 412,200 | 8,064,513 | 0.41% |
| 2024-07-24 | 19.65 | 19.86 | 19.44 | 19.49 | 18.84 | qfq | 547,594 | 10,732,035 | -1.52% |
| 2024-07-23 | 20.16 | 20.27 | 19.70 | 19.79 | 19.13 | qfq | 524,400 | 10,475,202 | -1.79% |
| 2024-07-22 | 19.96 | 20.20 | 19.84 | 20.15 | 19.47 | qfq | 618,012 | 12,392,454 | 1.15% |
| 2024-07-19 | 19.74 | 20.05 | 19.56 | 19.92 | 19.25 | qfq | 457,400 | 9,074,684 | 1.22% |
| 2024-07-18 | 20.01 | 20.01 | 19.42 | 19.68 | 19.02 | qfq | 606,603 | 11,912,699 | -1.65% |
| 2024-07-17 | 20.04 | 20.21 | 19.89 | 20.01 | 19.34 | qfq | 527,000 | 10,549,585 | -0.30% |
| 2024-07-16 | 19.95 | 20.17 | 19.94 | 20.07 | 19.40 | qfq | 388,745 | 7,791,698 | -0.30% |
| 2024-07-15 | 20.40 | 20.47 | 20.03 | 20.13 | 19.45 | qfq | 548,000 | 11,052,179 | -1.80% |
| 2024-07-12 | 20.43 | 20.66 | 20.24 | 20.50 | 19.81 | qfq | 679,470 | 13,966,710 | 0.34% |
| 2024-07-11 | 20.00 | 20.45 | 20.00 | 20.43 | 19.74 | qfq | 802,800 | 16,266,474 | 3.29% |
| 2024-07-10 | 19.49 | 19.92 | 19.41 | 19.78 | 19.12 | qfq | 530,251 | 10,465,752 | 0.46% |
| 2024-07-09 | 19.41 | 19.74 | 19.02 | 19.69 | 19.03 | qfq | 603,938 | 11,716,042 | 1.81% |
| 2024-07-08 | 19.77 | 19.87 | 19.26 | 19.34 | 18.69 | qfq | 586,060 | 11,406,664 | -2.27% |
| 2024-07-05 | 19.18 | 19.86 | 19.09 | 19.79 | 19.13 | qfq | 567,484 | 11,082,605 | 2.70% |
| 2024-07-04 | 20.03 | 20.05 | 19.23 | 19.27 | 18.62 | qfq | 623,191 | 12,190,682 | -3.79% |
| 2024-07-03 | 20.13 | 20.33 | 20.00 | 20.03 | 19.36 | qfq | 548,200 | 11,031,818 | -0.94% |
| 2024-07-02 | 20.20 | 20.29 | 19.93 | 20.22 | 19.54 | qfq | 754,900 | 15,253,870 | 1.00% |
| 2024-07-01 | 19.81 | 20.11 | 19.56 | 20.02 | 19.35 | qfq | 662,575 | 13,142,513 | 0.55% |
| 2024-06-28 | 19.84 | 20.29 | 19.70 | 19.91 | 19.24 | qfq | 812,204 | 16,304,392 | -0.10% |
| 2024-06-27 | 20.40 | 20.46 | 19.82 | 19.93 | 19.26 | qfq | 1,095,000 | 22,047,219 | -0.50% |
| 2024-06-26 | 19.50 | 20.06 | 19.27 | 20.03 | 19.36 | qfq | 844,450 | 16,635,431 | 3.46% |
| 2024-06-25 | 19.48 | 19.59 | 19.09 | 19.36 | 18.71 | qfq | 502,266 | 9,726,253 | 0.52% |
| 2024-06-24 | 20.06 | 20.06 | 18.87 | 19.26 | 18.61 | qfq | 1,056,500 | 20,486,344 | -4.42% |
| 2024-06-21 | 20.01 | 20.35 | 19.61 | 20.15 | 19.47 | qfq | 635,822 | 12,771,312 | 0.85% |
| 2024-06-20 | 20.19 | 20.57 | 19.90 | 19.98 | 19.31 | qfq | 720,861 | 14,572,317 | -1.09% |
| 2024-06-19 | 20.27 | 20.40 | 20.10 | 20.20 | 19.52 | qfq | 445,802 | 9,024,884 | -0.15% |
| 2024-06-18 | 20.00 | 20.29 | 19.98 | 20.23 | 19.55 | qfq | 515,330 | 10,373,629 | 1.05% |
| 2024-06-17 | 20.10 | 20.26 | 20.01 | 20.02 | 19.35 | qfq | 551,929 | 11,100,273 | -1.18% |
| 2024-06-14 | 20.17 | 20.36 | 20.04 | 20.26 | 19.58 | qfq | 538,462 | 10,889,543 | 0.20% |
| 2024-06-13 | 20.38 | 20.44 | 20.00 | 20.22 | 19.54 | qfq | 807,000 | 16,340,756 | -2.88% |
| 2024-06-12 | 20.48 | 20.90 | 20.33 | 20.82 | 19.55 | qfq | 733,496 | 15,218,805 | 1.61% |
| 2024-06-11 | 20.35 | 20.53 | 19.97 | 20.49 | 19.24 | qfq | 815,972 | 16,551,024 | 0.49% |
| 2024-06-07 | 20.26 | 20.40 | 19.88 | 20.39 | 19.15 | qfq | 848,382 | 17,168,513 | 3.19% |
| 2024-06-06 | 20.90 | 21.19 | 19.58 | 19.76 | 18.55 | qfq | 1,395,450 | 27,952,397 | -5.86% |
| 2024-06-05 | 21.32 | 21.37 | 20.95 | 20.99 | 19.71 | qfq | 827,260 | 17,516,945 | -1.32% |
| 2024-06-04 | 21.90 | 21.93 | 20.92 | 21.27 | 19.97 | qfq | 940,435 | 19,936,098 | -2.07% |
| 2024-06-03 | 22.60 | 22.61 | 21.55 | 21.72 | 20.39 | qfq | 1,052,000 | 23,133,313 | -3.29% |
| 2024-05-31 | 22.05 | 22.58 | 22.04 | 22.46 | 21.09 | qfq | 757,066 | 16,930,267 | 1.91% |
| 2024-05-30 | 22.10 | 22.33 | 21.93 | 22.04 | 20.69 | qfq | 460,700 | 10,172,357 | -0.77% |
| 2024-05-29 | 21.90 | 22.43 | 21.86 | 22.21 | 20.85 | qfq | 764,963 | 17,030,336 | 0.27% |
| 2024-05-28 | 22.10 | 22.22 | 21.85 | 22.15 | 20.80 | qfq | 510,306 | 11,256,377 | -0.54% |
| 2024-05-27 | 22.05 | 22.34 | 21.59 | 22.27 | 20.91 | qfq | 882,359 | 19,320,288 | 1.23% |
| 2024-05-24 | 22.09 | 22.30 | 21.96 | 22.00 | 20.66 | qfq | 548,541 | 12,137,918 | -0.72% |
| 2024-05-23 | 22.60 | 22.60 | 22.03 | 22.16 | 20.81 | qfq | 753,130 | 16,800,089 | -1.86% |
| 2024-05-22 | 22.48 | 22.68 | 22.44 | 22.58 | 21.20 | qfq | 513,928 | 11,598,417 | 0.67% |
| 2024-05-21 | 22.89 | 22.90 | 22.34 | 22.43 | 21.06 | qfq | 740,913 | 16,654,367 | -2.22% |
| 2024-05-20 | 22.69 | 23.05 | 22.60 | 22.94 | 21.54 | qfq | 1,134,030 | 25,872,093 | 1.24% |
| 2024-05-17 | 22.30 | 22.66 | 22.24 | 22.66 | 21.28 | qfq | 959,300 | 21,590,537 | 1.21% |
| 2024-05-16 | 22.20 | 22.55 | 22.20 | 22.39 | 21.02 | qfq | 764,842 | 17,104,227 | 0.72% |
| 2024-05-15 | 22.38 | 22.48 | 22.13 | 22.23 | 20.87 | qfq | 636,900 | 14,196,710 | -0.63% |
| 2024-05-14 | 22.50 | 22.65 | 22.30 | 22.37 | 21.00 | qfq | 733,600 | 16,475,503 | -0.09% |
| 2024-05-13 | 22.65 | 22.67 | 22.31 | 22.39 | 21.02 | qfq | 1,185,021 | 26,674,085 | -1.88% |
| 2024-05-10 | 23.30 | 23.58 | 22.74 | 22.82 | 21.43 | qfq | 1,101,012 | 25,359,050 | -2.06% |
| 2024-05-09 | 23.04 | 23.46 | 22.97 | 23.30 | 21.88 | qfq | 1,352,489 | 31,506,183 | 0.87% |
| 2024-05-08 | 23.04 | 23.44 | 22.89 | 23.10 | 21.69 | qfq | 1,607,112 | 37,241,784 | -0.09% |
| 2024-05-07 | 23.00 | 23.60 | 22.93 | 23.12 | 21.71 | qfq | 1,748,848 | 40,526,258 | 1.81% |
| 2024-05-06 | 22.66 | 22.83 | 22.46 | 22.71 | 21.32 | qfq | 1,899,042 | 43,072,237 | 1.52% |
| 2024-04-30 | 22.75 | 22.82 | 22.15 | 22.37 | 21.00 | qfq | 1,582,996 | 35,562,353 | -0.58% |
| 2024-04-29 | 21.35 | 22.50 | 21.34 | 22.50 | 21.13 | qfq | 1,354,915 | 29,815,325 | 5.24% |
| 2024-04-26 | 21.29 | 21.45 | 21.06 | 21.38 | 20.07 | qfq | 985,382 | 21,004,064 | 0.94% |
| 2024-04-25 | 21.08 | 21.44 | 21.08 | 21.18 | 19.89 | qfq | 710,165 | 15,076,315 | 0.05% |
| 2024-04-24 | 20.77 | 21.24 | 20.64 | 21.17 | 19.88 | qfq | 857,708 | 18,017,519 | 2.02% |
| 2024-04-23 | 20.21 | 21.04 | 20.16 | 20.75 | 19.48 | qfq | 1,153,997 | 23,807,032 | 2.67% |
| 2024-04-22 | 20.20 | 20.38 | 19.81 | 20.21 | 18.98 | qfq | 818,197 | 16,515,746 | 1.30% |
| 2024-04-19 | 19.99 | 20.17 | 19.71 | 19.95 | 18.73 | qfq | 565,657 | 11,262,629 | -0.35% |
| 2024-04-18 | 20.04 | 20.28 | 19.68 | 20.02 | 18.80 | qfq | 741,985 | 14,861,578 | 0.10% |
| 2024-04-17 | 19.29 | 20.02 | 19.13 | 20.00 | 18.78 | qfq | 1,120,116 | 22,143,749 | 6.27% |
| 2024-04-16 | 20.31 | 20.32 | 18.82 | 18.82 | 17.67 | qfq | 1,107,352 | 21,458,175 | -7.43% |
| 2024-04-15 | 21.67 | 21.98 | 20.07 | 20.33 | 19.09 | qfq | 1,441,112 | 30,030,229 | -6.53% |
| 2024-04-12 | 21.68 | 22.05 | 21.67 | 21.75 | 20.42 | qfq | 580,200 | 12,672,363 | 0.05% |
| 2024-04-11 | 21.81 | 22.18 | 21.60 | 21.74 | 20.41 | qfq | 458,704 | 10,054,499 | -0.09% |
| 2024-04-10 | 22.43 | 22.43 | 21.65 | 21.76 | 20.43 | qfq | 630,299 | 13,845,929 | -3.07% |
| 2024-04-09 | 21.71 | 22.48 | 21.67 | 22.45 | 21.08 | qfq | 880,777 | 19,499,490 | 3.36% |
| 2024-04-08 | 22.71 | 22.71 | 21.72 | 21.72 | 20.39 | qfq | 1,081,267 | 23,826,699 | -4.99% |
| 2024-04-03 | 22.75 | 22.92 | 22.44 | 22.86 | 21.46 | qfq | 674,100 | 15,286,569 | -0.39% |
| 2024-04-02 | 22.85 | 23.01 | 22.58 | 22.95 | 21.55 | qfq | 770,879 | 17,612,879 | 0.35% |
| 2024-04-01 | 22.26 | 22.88 | 22.13 | 22.87 | 21.47 | qfq | 983,525 | 22,202,598 | 3.48% |
| 2024-03-29 | 21.91 | 22.11 | 21.72 | 22.10 | 20.75 | qfq | 574,111 | 12,607,956 | 0.87% |
| 2024-03-28 | 21.62 | 22.24 | 21.53 | 21.91 | 20.57 | qfq | 826,161 | 18,119,111 | 0.78% |
| 2024-03-27 | 22.09 | 22.30 | 21.74 | 21.74 | 20.41 | qfq | 933,572 | 20,615,569 | -1.45% |
| 2024-03-26 | 22.24 | 22.41 | 21.80 | 22.06 | 20.71 | qfq | 879,360 | 19,385,109 | -0.81% |
| 2024-03-25 | 22.81 | 22.87 | 22.19 | 22.24 | 20.88 | qfq | 1,006,334 | 22,689,333 | -2.41% |
| 2024-03-22 | 23.38 | 23.39 | 22.60 | 22.79 | 21.40 | qfq | 1,047,585 | 23,965,460 | -2.61% |
| 2024-03-21 | 23.79 | 23.79 | 23.10 | 23.40 | 21.97 | qfq | 1,248,039 | 29,212,345 | -1.31% |
| 2024-03-20 | 23.19 | 23.73 | 22.96 | 23.71 | 22.26 | qfq | 1,647,035 | 38,622,334 | 2.24% |
| 2024-03-19 | 23.35 | 23.55 | 23.11 | 23.19 | 21.77 | qfq | 1,172,132 | 27,325,497 | -0.73% |
| 2024-03-18 | 22.58 | 23.70 | 22.50 | 23.36 | 21.93 | qfq | 1,900,300 | 43,933,307 | 3.55% |
| 2024-03-15 | 22.23 | 22.62 | 22.08 | 22.56 | 21.18 | qfq | 918,405 | 20,583,710 | 1.30% |
| 2024-03-14 | 22.55 | 22.98 | 22.01 | 22.27 | 20.91 | qfq | 975,915 | 21,913,832 | -0.98% |
| 2024-03-13 | 22.52 | 22.66 | 22.16 | 22.49 | 21.12 | qfq | 1,180,600 | 26,468,768 | -0.04% |
| 2024-03-12 | 22.23 | 22.74 | 22.23 | 22.50 | 21.13 | qfq | 1,534,913 | 34,506,691 | 1.44% |
| 2024-03-11 | 21.60 | 22.18 | 21.56 | 22.18 | 20.83 | qfq | 1,173,921 | 25,760,276 | 3.02% |
| 2024-03-08 | 21.38 | 21.70 | 21.20 | 21.53 | 20.22 | qfq | 704,926 | 15,129,376 | 0.70% |
| 2024-03-07 | 21.71 | 22.08 | 21.36 | 21.38 | 20.07 | qfq | 883,360 | 19,178,649 | -1.34% |
| 2024-03-06 | 21.68 | 21.83 | 21.24 | 21.67 | 20.35 | qfq | 941,269 | 20,313,365 | 0.28% |
| 2024-03-05 | 22.14 | 22.19 | 21.42 | 21.61 | 20.29 | qfq | 1,109,610 | 24,087,735 | -2.83% |
| 2024-03-04 | 22.13 | 22.50 | 21.93 | 22.24 | 20.88 | qfq | 972,224 | 21,587,678 | 1.14% |
| 2024-03-01 | 21.77 | 22.03 | 21.60 | 21.99 | 20.65 | qfq | 1,054,330 | 23,018,012 | 1.06% |
| 2024-02-29 | 21.00 | 21.76 | 20.82 | 21.76 | 20.43 | qfq | 1,751,405 | 37,473,318 | 2.88% |
| 2024-02-28 | 22.89 | 23.55 | 21.05 | 21.15 | 19.86 | qfq | 2,299,659 | 51,196,786 | -7.56% |
| 2024-02-27 | 22.22 | 22.88 | 22.13 | 22.88 | 21.48 | qfq | 1,190,531 | 26,855,482 | 2.83% |
| 2024-02-26 | 22.20 | 22.80 | 21.87 | 22.25 | 20.89 | qfq | 1,638,957 | 36,559,676 | 0.95% |
| 2024-02-23 | 21.60 | 22.09 | 21.36 | 22.04 | 20.69 | qfq | 1,483,296 | 32,175,836 | 2.27% |
| 2024-02-22 | 21.02 | 21.58 | 21.01 | 21.55 | 20.23 | qfq | 1,272,410 | 27,100,102 | 1.84% |
| 2024-02-21 | 20.86 | 21.68 | 20.60 | 21.16 | 19.87 | qfq | 1,530,514 | 32,459,105 | 0.95% |
| 2024-02-20 | 20.81 | 21.28 | 20.50 | 20.96 | 19.68 | qfq | 1,308,421 | 27,281,224 | 0.24% |
| 2024-02-19 | 21.01 | 21.71 | 20.63 | 20.91 | 19.63 | qfq | 2,133,724 | 44,971,177 | -0.43% |
| 2024-02-08 | 17.81 | 21.00 | 17.61 | 21.00 | 19.72 | qfq | 2,926,820 | 57,207,414 | 20.00% |
| 2024-02-07 | 18.57 | 18.57 | 16.92 | 17.50 | 16.43 | qfq | 1,775,186 | 31,423,645 | -3.90% |
| 2024-02-06 | 17.01 | 18.70 | 16.60 | 18.21 | 17.10 | qfq | 1,364,191 | 23,958,016 | 3.88% |
| 2024-02-05 | 19.28 | 19.44 | 17.01 | 17.53 | 16.46 | qfq | 1,551,202 | 27,804,704 | -10.19% |
| 2024-02-02 | 20.67 | 21.18 | 18.90 | 19.52 | 18.33 | qfq | 1,321,112 | 26,414,222 | -5.88% |
| 2024-02-01 | 20.75 | 21.24 | 20.47 | 20.74 | 19.47 | qfq | 912,245 | 19,013,437 | -1.38% |
| 2024-01-31 | 22.36 | 22.38 | 20.92 | 21.03 | 19.75 | qfq | 944,064 | 20,354,077 | -6.28% |
| 2024-01-30 | 23.15 | 23.23 | 22.41 | 22.44 | 21.07 | qfq | 553,544 | 12,638,283 | -3.48% |
| 2024-01-29 | 24.06 | 24.38 | 23.25 | 23.25 | 21.83 | qfq | 761,982 | 18,073,301 | -2.35% |
| 2024-01-26 | 24.26 | 24.65 | 23.71 | 23.81 | 22.36 | qfq | 883,912 | 21,407,021 | -1.85% |
| 2024-01-25 | 23.19 | 24.30 | 23.12 | 24.26 | 22.78 | qfq | 923,922 | 22,014,117 | 4.61% |
| 2024-01-24 | 23.08 | 23.45 | 22.30 | 23.19 | 21.77 | qfq | 865,128 | 19,890,042 | 0.61% |
| 2024-01-23 | 23.04 | 23.15 | 22.53 | 23.05 | 21.64 | qfq | 714,963 | 16,370,684 | -0.30% |
| 2024-01-22 | 24.96 | 24.97 | 22.92 | 23.12 | 21.71 | qfq | 1,316,413 | 31,372,218 | -7.04% |
| 2024-01-19 | 25.33 | 25.47 | 24.86 | 24.87 | 23.35 | qfq | 498,200 | 12,510,117 | -1.54% |
| 2024-01-18 | 25.80 | 25.89 | 24.62 | 25.26 | 23.72 | qfq | 758,900 | 19,064,711 | -2.09% |
| 2024-01-17 | 26.61 | 26.61 | 25.80 | 25.80 | 24.22 | qfq | 510,630 | 13,384,090 | -2.46% |
| 2024-01-16 | 26.58 | 26.83 | 26.16 | 26.45 | 24.84 | qfq | 537,489 | 14,199,806 | -0.56% |
| 2024-01-15 | 26.46 | 26.85 | 26.45 | 26.60 | 24.98 | qfq | 463,030 | 12,334,342 | -0.15% |
| 2024-01-12 | 27.14 | 27.19 | 26.60 | 26.64 | 25.01 | qfq | 624,008 | 16,785,659 | -1.26% |
| 2024-01-11 | 26.98 | 27.04 | 26.50 | 26.98 | 25.33 | qfq | 556,700 | 14,936,192 | 1.24% |
| 2024-01-10 | 26.94 | 27.14 | 26.54 | 26.65 | 25.02 | qfq | 596,800 | 16,020,898 | -1.04% |
| 2024-01-09 | 26.69 | 27.30 | 26.63 | 26.93 | 25.29 | qfq | 611,730 | 16,509,040 | 0.67% |
| 2024-01-08 | 27.40 | 27.43 | 26.75 | 26.75 | 25.12 | qfq | 712,500 | 19,234,622 | -1.83% |
| 2024-01-05 | 27.82 | 27.85 | 27.12 | 27.25 | 25.59 | qfq | 501,712 | 13,786,874 | -1.55% |
| 2024-01-04 | 27.81 | 27.98 | 27.52 | 27.68 | 25.99 | qfq | 426,008 | 11,798,355 | -0.32% |
| 2024-01-03 | 27.72 | 28.22 | 27.66 | 27.77 | 26.07 | qfq | 609,700 | 17,005,866 | -0.89% |
| 2024-01-02 | 27.55 | 28.14 | 27.38 | 28.02 | 26.31 | qfq | 924,609 | 25,758,081 | 1.56% |
| 2023-12-29 | 27.28 | 27.62 | 27.17 | 27.59 | 25.91 | qfq | 648,772 | 17,853,306 | 1.14% |
| 2023-12-28 | 26.74 | 27.45 | 26.43 | 27.28 | 25.61 | qfq | 840,849 | 22,761,658 | 2.13% |
| 2023-12-27 | 26.65 | 26.83 | 26.31 | 26.71 | 25.08 | qfq | 736,300 | 19,582,464 | 1.21% |
| 2023-12-26 | 26.73 | 26.79 | 26.35 | 26.39 | 24.78 | qfq | 891,202 | 23,620,944 | -1.35% |
| 2023-12-25 | 27.17 | 27.30 | 26.75 | 26.75 | 25.12 | qfq | 1,039,075 | 27,977,537 | -1.58% |
| 2023-12-22 | 27.65 | 27.73 | 27.14 | 27.18 | 25.52 | qfq | 740,566 | 20,254,458 | -1.52% |
| 2023-12-21 | 27.30 | 27.77 | 26.98 | 27.60 | 25.91 | qfq | 971,559 | 26,603,856 | 0.29% |
| 2023-12-20 | 27.85 | 28.06 | 27.52 | 27.52 | 25.84 | qfq | 678,330 | 18,850,972 | -0.69% |
| 2023-12-19 | 27.58 | 27.75 | 27.25 | 27.71 | 26.02 | qfq | 762,304 | 21,009,428 | 0.47% |
| 2023-12-18 | 27.95 | 28.16 | 27.56 | 27.58 | 25.90 | qfq | 841,730 | 23,382,821 | -1.25% |
| 2023-12-15 | 28.35 | 28.35 | 27.86 | 27.93 | 26.22 | qfq | 705,560 | 19,770,250 | -1.10% |
| 2023-12-14 | 28.65 | 28.95 | 28.23 | 28.24 | 26.52 | qfq | 927,261 | 26,440,011 | -1.33% |
| 2023-12-13 | 28.75 | 28.95 | 28.60 | 28.62 | 26.87 | qfq | 725,341 | 20,881,969 | -0.49% |
| 2023-12-12 | 28.90 | 28.98 | 28.63 | 28.76 | 27.00 | qfq | 679,630 | 19,529,249 | 0.03% |
| 2023-12-11 | 28.57 | 28.80 | 28.23 | 28.75 | 26.99 | qfq | 1,260,060 | 35,945,598 | 0.10% |
| 2023-12-08 | 29.10 | 29.19 | 28.68 | 28.72 | 26.97 | qfq | 873,648 | 25,270,731 | -1.17% |
| 2023-12-07 | 29.08 | 29.40 | 28.88 | 29.06 | 27.29 | qfq | 755,708 | 21,977,158 | -0.38% |
| 2023-12-06 | 29.36 | 29.67 | 29.06 | 29.17 | 27.39 | qfq | 866,846 | 25,381,005 | -0.27% |
| 2023-12-05 | 29.97 | 29.97 | 29.25 | 29.25 | 27.46 | qfq | 846,172 | 24,995,609 | -2.08% |
| 2023-12-04 | 30.83 | 30.83 | 29.86 | 29.87 | 28.05 | qfq | 1,073,051 | 32,411,860 | -2.70% |
| 2023-12-01 | 31.20 | 31.25 | 30.48 | 30.70 | 28.83 | qfq | 1,271,500 | 39,163,860 | -2.07% |
| 2023-11-30 | 31.24 | 31.58 | 31.04 | 31.35 | 29.44 | qfq | 553,183 | 17,290,684 | 0.03% |
| 2023-11-29 | 31.86 | 32.03 | 31.34 | 31.34 | 29.43 | qfq | 410,930 | 12,997,930 | -1.51% |
| 2023-11-28 | 31.54 | 31.95 | 31.07 | 31.82 | 29.88 | qfq | 735,983 | 23,253,812 | 0.86% |
| 2023-11-27 | 31.98 | 32.14 | 31.48 | 31.55 | 29.62 | qfq | 530,875 | 16,814,027 | -1.38% |
| 2023-11-24 | 32.19 | 32.39 | 31.78 | 31.99 | 30.04 | qfq | 487,854 | 15,624,608 | -0.56% |
| 2023-11-23 | 31.80 | 32.39 | 31.76 | 32.17 | 30.21 | qfq | 530,954 | 17,070,861 | 1.07% |
| 2023-11-22 | 32.02 | 32.36 | 31.83 | 31.83 | 29.89 | qfq | 449,391 | 14,430,573 | -0.96% |
| 2023-11-21 | 32.38 | 32.56 | 32.06 | 32.14 | 30.18 | qfq | 529,040 | 17,081,560 | -0.74% |
| 2023-11-20 | 31.85 | 32.43 | 31.85 | 32.38 | 30.40 | qfq | 714,400 | 23,041,622 | 1.60% |
| 2023-11-17 | 31.41 | 31.93 | 31.34 | 31.87 | 29.92 | qfq | 570,757 | 18,112,016 | 1.76% |
| 2023-11-16 | 31.59 | 31.69 | 31.32 | 31.32 | 29.41 | qfq | 382,218 | 12,019,443 | -1.14% |
| 2023-11-15 | 31.71 | 31.90 | 31.48 | 31.68 | 29.75 | qfq | 468,700 | 14,839,039 | 0.00% |
| 2023-11-14 | 31.70 | 31.83 | 31.42 | 31.68 | 29.75 | qfq | 334,062 | 10,555,361 | 0.09% |
| 2023-11-13 | 31.78 | 31.90 | 31.50 | 31.65 | 29.72 | qfq | 411,629 | 13,031,153 | 0.00% |
| 2023-11-10 | 31.85 | 31.85 | 31.23 | 31.65 | 29.72 | qfq | 379,350 | 11,985,178 | 0.16% |
| 2023-11-09 | 31.85 | 32.10 | 31.48 | 31.60 | 29.67 | qfq | 516,580 | 16,388,370 | -0.97% |
| 2023-11-08 | 31.59 | 31.95 | 31.43 | 31.91 | 29.96 | qfq | 605,323 | 19,260,899 | 1.04% |
| 2023-11-07 | 31.66 | 31.66 | 31.10 | 31.58 | 29.65 | qfq | 584,800 | 18,437,507 | 0.29% |
| 2023-11-06 | 31.08 | 31.61 | 31.01 | 31.49 | 29.57 | qfq | 655,446 | 20,618,741 | 1.42% |
| 2023-11-03 | 30.81 | 31.10 | 30.60 | 31.05 | 29.15 | qfq | 400,348 | 12,388,523 | 1.21% |
| 2023-11-02 | 31.04 | 31.23 | 30.66 | 30.68 | 28.81 | qfq | 386,210 | 11,921,623 | -1.54% |
| 2023-11-01 | 30.84 | 31.22 | 30.76 | 31.16 | 29.26 | qfq | 444,664 | 13,791,169 | 0.81% |
| 2023-10-31 | 30.97 | 31.15 | 30.66 | 30.91 | 29.02 | qfq | 498,899 | 15,418,030 | 0.52% |
| 2023-10-30 | 29.95 | 30.91 | 29.95 | 30.75 | 28.87 | qfq | 946,519 | 29,072,043 | 2.09% |
| 2023-10-27 | 29.11 | 30.29 | 28.79 | 30.12 | 28.28 | qfq | 937,450 | 27,794,127 | 2.76% |
| 2023-10-26 | 29.26 | 29.37 | 28.84 | 29.31 | 27.52 | qfq | 543,480 | 15,826,121 | 0.10% |
| 2023-10-25 | 29.60 | 29.80 | 29.25 | 29.28 | 27.49 | qfq | 584,600 | 17,232,723 | -1.08% |
| 2023-10-24 | 28.70 | 29.62 | 28.27 | 29.60 | 27.79 | qfq | 667,284 | 19,481,661 | 4.23% |
| 2023-10-23 | 29.20 | 29.58 | 28.20 | 28.40 | 26.67 | qfq | 685,813 | 19,717,562 | -3.47% |
| 2023-10-20 | 29.80 | 30.10 | 29.42 | 29.42 | 27.62 | qfq | 518,754 | 15,366,507 | -1.31% |
| 2023-10-19 | 30.34 | 30.43 | 29.63 | 29.81 | 27.99 | qfq | 468,527 | 14,040,931 | -1.26% |
| 2023-10-18 | 30.94 | 30.94 | 30.14 | 30.19 | 28.35 | qfq | 514,557 | 15,622,564 | -2.39% |
| 2023-10-17 | 31.35 | 31.48 | 30.74 | 30.93 | 29.04 | qfq | 505,630 | 15,631,015 | -1.34% |
| 2023-10-16 | 32.28 | 32.28 | 31.22 | 31.35 | 29.44 | qfq | 618,736 | 19,477,318 | -1.72% |
| 2023-10-13 | 31.79 | 32.34 | 31.67 | 31.90 | 29.95 | qfq | 697,985 | 22,367,770 | 0.31% |
| 2023-10-12 | 31.56 | 32.07 | 31.47 | 31.80 | 29.86 | qfq | 477,505 | 15,137,966 | 0.89% |
| 2023-10-11 | 31.28 | 32.17 | 31.10 | 31.52 | 29.60 | qfq | 910,546 | 28,968,197 | 1.42% |
| 2023-10-10 | 31.41 | 31.52 | 31.03 | 31.08 | 29.18 | qfq | 517,909 | 16,127,316 | -1.08% |
| 2023-10-09 | 32.08 | 32.19 | 31.05 | 31.42 | 29.50 | qfq | 873,151 | 27,382,563 | -2.03% |
| 2023-09-28 | 32.39 | 32.52 | 31.93 | 32.07 | 30.11 | qfq | 569,395 | 18,263,369 | -0.77% |
| 2023-09-27 | 31.89 | 32.54 | 31.73 | 32.32 | 30.35 | qfq | 511,502 | 16,518,589 | 1.73% |
| 2023-09-26 | 32.11 | 32.11 | 31.73 | 31.77 | 29.83 | qfq | 445,508 | 14,200,270 | -1.27% |
| 2023-09-25 | 32.13 | 32.44 | 31.76 | 32.18 | 30.22 | qfq | 633,393 | 20,381,196 | 0.72% |
| 2023-09-22 | 31.37 | 32.08 | 31.04 | 31.95 | 30.00 | qfq | 618,016 | 19,491,051 | 1.85% |
| 2023-09-21 | 32.00 | 32.18 | 31.35 | 31.37 | 29.45 | qfq | 491,400 | 15,514,259 | -1.75% |
| 2023-09-20 | 32.10 | 32.41 | 31.83 | 31.93 | 29.98 | qfq | 511,466 | 16,403,521 | -0.53% |
| 2023-09-19 | 32.46 | 32.96 | 31.98 | 32.10 | 30.14 | qfq | 590,742 | 19,126,443 | -0.86% |
| 2023-09-18 | 32.00 | 32.68 | 32.00 | 32.38 | 30.40 | qfq | 648,486 | 21,015,342 | 0.59% |
| 2023-09-15 | 31.61 | 32.65 | 31.22 | 32.19 | 30.22 | qfq | 923,655 | 29,698,729 | 2.48% |
| 2023-09-14 | 31.62 | 31.83 | 31.21 | 31.41 | 29.49 | qfq | 387,799 | 12,203,659 | -0.63% |
| 2023-09-13 | 32.26 | 32.35 | 31.47 | 31.61 | 29.68 | qfq | 673,100 | 21,465,459 | -2.14% |
| 2023-09-12 | 31.70 | 32.49 | 31.61 | 32.30 | 30.33 | qfq | 904,628 | 29,117,185 | 1.83% |
| 2023-09-11 | 31.30 | 32.30 | 31.29 | 31.72 | 29.78 | qfq | 900,135 | 28,669,485 | 1.31% |
| 2023-09-08 | 31.63 | 31.64 | 31.19 | 31.31 | 29.40 | qfq | 503,326 | 15,805,018 | -0.16% |
| 2023-09-07 | 31.79 | 31.90 | 31.30 | 31.36 | 29.45 | qfq | 607,231 | 19,187,183 | -1.57% |
| 2023-09-06 | 31.97 | 32.19 | 31.68 | 31.86 | 29.91 | qfq | 471,200 | 15,004,088 | -0.31% |
| 2023-09-05 | 32.43 | 32.43 | 31.91 | 31.96 | 30.01 | qfq | 693,347 | 22,244,606 | -0.68% |
| 2023-09-04 | 32.44 | 32.65 | 31.91 | 32.18 | 30.22 | qfq | 880,422 | 28,310,241 | -0.77% |
| 2023-09-01 | 32.59 | 32.87 | 32.33 | 32.43 | 30.45 | qfq | 669,700 | 21,776,398 | -0.86% |
| 2023-08-31 | 32.28 | 32.84 | 31.90 | 32.71 | 30.71 | qfq | 1,429,344 | 46,405,366 | 1.43% |
| 2023-08-30 | 31.91 | 32.50 | 31.91 | 32.25 | 30.28 | qfq | 1,591,620 | 51,340,414 | 0.31% |
| 2023-08-29 | 29.66 | 32.30 | 29.66 | 32.15 | 30.19 | qfq | 2,663,097 | 83,382,219 | 7.17% |
| 2023-08-28 | 31.30 | 31.59 | 29.88 | 30.00 | 28.17 | qfq | 1,868,457 | 57,327,285 | 1.39% |
| 2023-08-25 | 29.60 | 30.28 | 29.36 | 29.59 | 27.78 | qfq | 1,142,991 | 34,002,431 | -0.77% |
| 2023-08-24 | 29.90 | 30.18 | 29.21 | 29.82 | 28.00 | qfq | 1,067,133 | 31,681,389 | -0.43% |
| 2023-08-23 | 30.79 | 30.82 | 29.88 | 29.95 | 28.12 | qfq | 1,521,956 | 45,990,988 | -2.92% |
| 2023-08-22 | 32.32 | 32.48 | 29.91 | 30.85 | 28.97 | qfq | 3,023,440 | 93,489,718 | -4.04% |
| 2023-08-21 | 33.16 | 33.57 | 32.15 | 32.15 | 30.19 | qfq | 2,050,209 | 67,065,038 | -3.40% |
| 2023-08-18 | 35.03 | 35.56 | 33.28 | 33.28 | 31.25 | qfq | 3,958,859 | 134,655,844 | -5.21% |
| 2023-08-17 | 35.01 | 37.28 | 34.61 | 35.11 | 32.97 | qfq | 4,855,914 | 173,173,008 | -0.93% |
| 2023-08-16 | 35.99 | 38.36 | 35.41 | 35.44 | 33.28 | qfq | 6,137,759 | 225,341,747 | -3.33% |
| 2023-08-15 | 35.67 | 38.71 | 35.51 | 36.66 | 34.42 | qfq | 7,777,214 | 288,919,719 | -1.32% |
| 2023-08-14 | 36.31 | 38.80 | 35.65 | 37.15 | 34.88 | qfq | 7,019,167 | 260,224,224 | 2.09% |
| 2023-08-11 | 34.03 | 36.96 | 34.03 | 36.39 | 34.17 | qfq | 6,483,244 | 232,858,702 | 6.03% |
| 2023-08-10 | 33.38 | 34.67 | 33.15 | 34.32 | 32.22 | qfq | 2,965,401 | 101,290,286 | 2.11% |
| 2023-08-09 | 32.25 | 34.08 | 32.08 | 33.61 | 31.56 | qfq | 2,752,261 | 91,862,322 | 4.25% |
| 2023-08-08 | 31.83 | 32.48 | 31.75 | 32.24 | 30.27 | qfq | 550,059 | 17,662,445 | 1.07% |
| 2023-08-07 | 32.60 | 32.66 | 31.86 | 31.90 | 29.95 | qfq | 597,660 | 19,185,322 | -2.33% |
| 2023-08-04 | 33.50 | 33.50 | 32.56 | 32.66 | 30.67 | qfq | 794,108 | 26,082,537 | -1.54% |
| 2023-08-03 | 32.67 | 33.44 | 32.36 | 33.17 | 31.14 | qfq | 908,923 | 30,030,001 | 1.50% |
| 2023-08-02 | 32.41 | 32.79 | 32.25 | 32.68 | 30.68 | qfq | 533,722 | 17,376,905 | 0.83% |
| 2023-08-01 | 32.83 | 32.97 | 32.33 | 32.41 | 30.43 | qfq | 705,709 | 22,971,078 | -1.25% |
| 2023-07-31 | 32.82 | 33.15 | 32.53 | 32.82 | 30.82 | qfq | 551,110 | 18,050,286 | 0.43% |
| 2023-07-28 | 32.40 | 32.74 | 32.23 | 32.68 | 30.68 | qfq | 527,134 | 17,141,849 | 0.37% |
| 2023-07-27 | 32.93 | 33.13 | 32.45 | 32.56 | 30.57 | qfq | 693,087 | 22,643,434 | -1.12% |
| 2023-07-26 | 32.82 | 33.33 | 32.82 | 32.93 | 30.92 | qfq | 924,206 | 30,521,005 | 0.37% |
| 2023-07-25 | 33.06 | 33.10 | 32.67 | 32.81 | 30.81 | qfq | 1,169,975 | 38,403,783 | -1.62% |
| 2023-07-24 | 32.08 | 33.46 | 31.91 | 33.35 | 31.31 | qfq | 1,924,936 | 63,177,184 | 4.22% |
| 2023-07-21 | 31.65 | 32.22 | 31.51 | 32.00 | 30.05 | qfq | 561,610 | 17,932,364 | 1.23% |
| 2023-07-20 | 31.86 | 31.96 | 31.60 | 31.61 | 29.68 | qfq | 288,225 | 9,154,802 | -0.60% |
| 2023-07-19 | 32.00 | 32.05 | 31.71 | 31.80 | 29.86 | qfq | 239,748 | 7,630,687 | -0.31% |
| 2023-07-18 | 31.87 | 31.94 | 31.66 | 31.90 | 29.95 | qfq | 239,931 | 7,644,592 | 0.09% |