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
恩威医药301331.SZ
最近收盘价21.062026-07-17
最近交易日2026-07-17
成交量（股）2,513,351
成交额（元）54,213,520
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-30 | 2026-01-08 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | bonus_share | — | — | 0.48 | — | 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 | 22.62 | 22.73 | 20.90 | 21.06 | 21.06 | qfq | 2,513,351 | 54,213,520 | -7.51% |
| 2026-07-16 | 21.70 | 23.13 | 21.37 | 22.77 | 22.77 | qfq | 2,671,564 | 59,905,216 | 3.88% |
| 2026-07-15 | 20.73 | 22.50 | 20.65 | 21.92 | 21.92 | qfq | 2,857,243 | 62,507,630 | 4.28% |
| 2026-07-14 | 20.18 | 21.18 | 19.66 | 21.02 | 21.02 | qfq | 2,583,208 | 52,969,666 | 2.94% |
| 2026-07-13 | 20.20 | 20.90 | 20.12 | 20.42 | 20.42 | qfq | 2,697,590 | 55,270,448 | 0.99% |
| 2026-07-10 | 19.90 | 20.86 | 19.49 | 20.22 | 20.22 | qfq | 2,194,400 | 44,439,048 | 1.61% |
| 2026-07-09 | 20.61 | 20.98 | 19.75 | 19.90 | 19.90 | qfq | 2,752,416 | 55,238,345 | -4.28% |
| 2026-07-08 | 21.41 | 21.50 | 20.70 | 20.79 | 20.79 | qfq | 1,696,832 | 35,625,622 | -2.58% |
| 2026-07-07 | 22.86 | 23.04 | 21.24 | 21.34 | 21.34 | qfq | 2,360,096 | 51,554,502 | -6.65% |
| 2026-07-06 | 23.54 | 23.78 | 22.80 | 22.86 | 22.86 | qfq | 1,857,157 | 43,096,596 | -2.97% |
| 2026-07-03 | 23.26 | 23.78 | 23.15 | 23.56 | 23.56 | qfq | 1,852,285 | 43,436,551 | 0.51% |
| 2026-07-02 | 23.28 | 23.86 | 23.04 | 23.44 | 23.44 | qfq | 1,474,620 | 34,680,632 | -0.04% |
| 2026-07-01 | 21.79 | 23.69 | 21.51 | 23.45 | 23.45 | qfq | 2,772,136 | 63,351,022 | 6.59% |
| 2026-06-30 | 21.76 | 22.02 | 20.88 | 22.00 | 22.00 | qfq | 2,191,268 | 46,900,918 | 0.05% |
| 2026-06-29 | 21.30 | 22.12 | 20.56 | 21.99 | 21.99 | qfq | 1,988,072 | 42,886,310 | 4.02% |
| 2026-06-26 | 21.98 | 22.33 | 21.11 | 21.14 | 21.14 | qfq | 1,606,684 | 34,572,566 | -5.84% |
| 2026-06-25 | 22.40 | 22.78 | 21.75 | 22.45 | 22.45 | qfq | 2,339,284 | 51,938,873 | -0.13% |
| 2026-06-24 | 23.58 | 24.10 | 22.45 | 22.48 | 22.48 | qfq | 2,672,448 | 61,741,148 | -5.15% |
| 2026-06-23 | 24.29 | 25.30 | 23.58 | 23.70 | 23.70 | qfq | 2,342,972 | 56,893,216 | -3.38% |
| 2026-06-22 | 22.67 | 25.42 | 22.67 | 24.53 | 24.53 | qfq | 5,745,256 | 140,229,247 | 7.73% |
| 2026-06-18 | 21.44 | 22.77 | 21.08 | 22.77 | 22.77 | qfq | 2,576,421 | 56,384,872 | 4.45% |
| 2026-06-17 | 21.43 | 22.40 | 20.86 | 21.80 | 21.80 | qfq | 2,369,622 | 50,754,975 | 1.30% |
| 2026-06-16 | 22.03 | 22.08 | 21.40 | 21.52 | 21.52 | qfq | 1,279,460 | 27,677,158 | -2.54% |
| 2026-06-15 | 22.75 | 23.09 | 21.76 | 22.08 | 22.08 | qfq | 2,224,920 | 49,481,106 | -2.95% |
| 2026-06-12 | 21.90 | 22.99 | 21.63 | 22.75 | 22.75 | qfq | 1,955,585 | 44,063,116 | 3.88% |
| 2026-06-11 | 22.04 | 22.41 | 21.52 | 21.90 | 21.90 | qfq | 1,625,604 | 35,664,512 | -1.31% |
| 2026-06-10 | 22.49 | 22.84 | 21.59 | 22.19 | 22.19 | qfq | 1,979,240 | 43,787,016 | -2.33% |
| 2026-06-09 | 22.69 | 23.16 | 22.33 | 22.72 | 22.72 | qfq | 2,146,486 | 49,003,864 | 0.62% |
| 2026-06-08 | 23.10 | 23.85 | 22.33 | 22.58 | 22.58 | qfq | 1,704,238 | 39,161,193 | -5.56% |
| 2026-06-05 | 23.91 | 24.45 | 23.52 | 23.91 | 23.91 | qfq | 1,937,736 | 46,494,003 | 0.00% |
| 2026-06-04 | 24.35 | 24.48 | 23.40 | 23.91 | 23.91 | qfq | 1,701,073 | 40,525,953 | -2.57% |
| 2026-06-03 | 24.44 | 25.16 | 23.78 | 24.54 | 24.54 | qfq | 2,561,488 | 62,662,061 | 0.41% |
| 2026-06-02 | 25.00 | 25.49 | 24.11 | 24.44 | 24.44 | qfq | 1,578,086 | 38,741,291 | -2.47% |
| 2026-06-01 | 24.62 | 25.95 | 23.63 | 25.06 | 25.06 | qfq | 2,908,216 | 73,356,073 | 1.75% |
| 2026-05-29 | 25.46 | 25.80 | 24.42 | 24.63 | 24.63 | qfq | 2,684,132 | 66,963,720 | -3.18% |
| 2026-05-28 | 27.14 | 27.32 | 24.50 | 25.44 | 25.44 | qfq | 4,165,459 | 107,294,911 | -8.52% |
| 2026-05-27 | 29.74 | 30.48 | 27.74 | 27.81 | 27.14 | qfq | 4,377,586 | 125,928,778 | -6.68% |
| 2026-05-26 | 28.89 | 30.05 | 28.30 | 29.80 | 29.08 | qfq | 6,416,176 | 188,218,096 | 2.12% |
| 2026-05-25 | 26.40 | 29.26 | 26.19 | 29.18 | 28.47 | qfq | 5,927,502 | 167,525,983 | 10.99% |
| 2026-05-22 | 25.77 | 26.46 | 25.30 | 26.29 | 25.65 | qfq | 1,010,448 | 26,189,703 | 2.38% |
| 2026-05-21 | 26.60 | 26.88 | 25.61 | 25.68 | 25.06 | qfq | 1,244,280 | 32,756,039 | -3.13% |
| 2026-05-20 | 26.61 | 26.69 | 26.10 | 26.51 | 25.87 | qfq | 780,940 | 20,596,670 | -0.30% |
| 2026-05-19 | 26.52 | 26.83 | 26.20 | 26.59 | 25.95 | qfq | 919,100 | 24,414,481 | 0.68% |
| 2026-05-18 | 26.45 | 26.52 | 25.94 | 26.41 | 25.77 | qfq | 932,266 | 24,443,663 | -0.15% |
| 2026-05-15 | 26.65 | 26.88 | 26.20 | 26.45 | 25.81 | qfq | 803,825 | 21,326,281 | -0.68% |
| 2026-05-14 | 27.00 | 27.09 | 26.41 | 26.63 | 25.99 | qfq | 728,462 | 19,465,948 | -1.22% |
| 2026-05-13 | 27.22 | 27.24 | 26.88 | 26.96 | 26.31 | qfq | 1,063,910 | 28,736,562 | -0.66% |
| 2026-05-12 | 27.69 | 27.79 | 27.00 | 27.14 | 26.48 | qfq | 903,917 | 24,701,686 | -2.41% |
| 2026-05-11 | 27.38 | 27.82 | 27.25 | 27.81 | 27.14 | qfq | 1,227,748 | 33,808,204 | 2.06% |
| 2026-05-08 | 27.00 | 27.47 | 26.81 | 27.25 | 26.59 | qfq | 1,157,169 | 31,379,549 | 0.78% |
| 2026-05-07 | 27.22 | 27.30 | 26.83 | 27.04 | 26.39 | qfq | 924,488 | 24,968,393 | -0.22% |
| 2026-05-06 | 27.30 | 27.31 | 26.90 | 27.10 | 26.44 | qfq | 1,136,848 | 30,823,582 | -0.04% |
| 2026-04-30 | 27.10 | 27.22 | 26.67 | 27.11 | 26.45 | qfq | 1,325,252 | 35,745,807 | 0.52% |
| 2026-04-29 | 26.00 | 27.25 | 25.50 | 26.97 | 26.32 | qfq | 1,981,892 | 53,181,629 | 3.41% |
| 2026-04-28 | 25.81 | 26.20 | 25.74 | 26.08 | 25.45 | qfq | 1,683,031 | 43,712,350 | 0.46% |
| 2026-04-27 | 25.85 | 26.08 | 24.86 | 25.96 | 25.33 | qfq | 2,870,279 | 72,880,980 | -2.70% |
| 2026-04-24 | 26.02 | 26.74 | 26.02 | 26.68 | 26.03 | qfq | 1,076,884 | 28,414,229 | 1.68% |
| 2026-04-23 | 26.55 | 26.60 | 26.06 | 26.24 | 25.60 | qfq | 991,736 | 26,066,853 | -1.76% |
| 2026-04-22 | 26.70 | 26.76 | 26.35 | 26.71 | 26.06 | qfq | 766,088 | 20,364,993 | 0.11% |
| 2026-04-21 | 26.69 | 26.97 | 26.50 | 26.68 | 26.03 | qfq | 671,900 | 17,920,721 | -0.52% |
| 2026-04-20 | 26.52 | 26.85 | 26.25 | 26.82 | 26.17 | qfq | 997,402 | 26,530,749 | 1.63% |
| 2026-04-17 | 26.77 | 26.77 | 26.18 | 26.39 | 25.75 | qfq | 948,609 | 24,969,134 | -1.27% |
| 2026-04-16 | 26.42 | 26.81 | 26.07 | 26.73 | 26.08 | qfq | 935,511 | 24,792,040 | 0.68% |
| 2026-04-15 | 26.49 | 26.72 | 26.15 | 26.55 | 25.91 | qfq | 1,321,500 | 34,999,657 | 1.57% |
| 2026-04-14 | 26.29 | 26.43 | 25.85 | 26.14 | 25.51 | qfq | 855,560 | 22,292,501 | -0.11% |
| 2026-04-13 | 26.49 | 26.49 | 25.96 | 26.17 | 25.54 | qfq | 763,900 | 19,981,774 | -1.21% |
| 2026-04-10 | 26.26 | 26.84 | 26.23 | 26.49 | 25.85 | qfq | 836,148 | 22,209,896 | 1.49% |
| 2026-04-09 | 26.80 | 27.03 | 26.01 | 26.10 | 25.47 | qfq | 1,049,700 | 27,767,495 | -3.05% |
| 2026-04-08 | 26.53 | 27.00 | 26.53 | 26.92 | 26.27 | qfq | 1,265,312 | 34,009,616 | 2.12% |
| 2026-04-07 | 25.71 | 26.76 | 25.44 | 26.36 | 25.72 | qfq | 1,277,908 | 33,585,330 | 2.93% |
| 2026-04-03 | 26.29 | 26.50 | 25.50 | 25.61 | 24.99 | qfq | 1,051,418 | 27,161,847 | -2.96% |
| 2026-04-02 | 26.77 | 26.94 | 26.26 | 26.39 | 25.75 | qfq | 945,800 | 25,135,683 | -1.05% |
| 2026-04-01 | 26.31 | 26.71 | 25.97 | 26.67 | 26.02 | qfq | 1,278,252 | 33,820,986 | 2.97% |
| 2026-03-31 | 26.31 | 26.75 | 25.81 | 25.90 | 25.27 | qfq | 1,180,800 | 30,964,679 | -1.56% |
| 2026-03-30 | 26.05 | 26.36 | 25.80 | 26.31 | 25.67 | qfq | 1,025,300 | 26,810,396 | 0.88% |
| 2026-03-27 | 25.04 | 26.13 | 24.80 | 26.08 | 25.45 | qfq | 1,177,922 | 30,296,371 | 3.21% |
| 2026-03-26 | 25.75 | 26.05 | 25.04 | 25.27 | 24.66 | qfq | 996,274 | 25,320,776 | -1.86% |
| 2026-03-25 | 25.68 | 25.95 | 25.45 | 25.75 | 25.13 | qfq | 1,163,108 | 29,889,529 | 1.42% |
| 2026-03-24 | 24.88 | 25.59 | 24.30 | 25.39 | 24.78 | qfq | 1,869,505 | 46,405,175 | 4.49% |
| 2026-03-23 | 25.91 | 25.91 | 24.10 | 24.30 | 23.71 | qfq | 1,675,911 | 41,860,144 | -7.81% |
| 2026-03-20 | 27.01 | 27.41 | 26.28 | 26.36 | 25.72 | qfq | 969,590 | 25,947,908 | -2.41% |
| 2026-03-19 | 27.81 | 27.81 | 26.84 | 27.01 | 26.36 | qfq | 868,336 | 23,698,826 | -2.84% |
| 2026-03-18 | 27.19 | 27.80 | 27.19 | 27.80 | 27.13 | qfq | 999,232 | 27,496,959 | 1.83% |
| 2026-03-17 | 28.12 | 28.20 | 27.21 | 27.30 | 26.64 | qfq | 1,164,264 | 32,300,255 | -2.71% |
| 2026-03-16 | 27.52 | 28.10 | 27.52 | 28.06 | 27.38 | qfq | 1,015,086 | 28,263,475 | 1.67% |
| 2026-03-13 | 27.96 | 28.17 | 27.56 | 27.60 | 26.93 | qfq | 895,380 | 24,950,821 | -0.97% |
| 2026-03-12 | 28.32 | 28.32 | 27.78 | 27.87 | 27.20 | qfq | 688,948 | 19,322,925 | -1.10% |
| 2026-03-11 | 28.59 | 28.67 | 28.12 | 28.18 | 27.50 | qfq | 962,164 | 27,324,729 | -1.37% |
| 2026-03-10 | 28.39 | 28.60 | 27.73 | 28.57 | 27.88 | qfq | 753,098 | 21,361,765 | 2.59% |
| 2026-03-09 | 27.63 | 28.09 | 27.43 | 27.85 | 27.18 | qfq | 1,078,928 | 29,903,934 | -0.39% |
| 2026-03-06 | 27.15 | 27.97 | 26.96 | 27.96 | 27.28 | qfq | 1,043,884 | 28,845,304 | 3.10% |
| 2026-03-05 | 27.24 | 27.66 | 26.81 | 27.12 | 26.46 | qfq | 1,004,644 | 27,302,046 | 0.37% |
| 2026-03-04 | 26.89 | 27.29 | 26.59 | 27.02 | 26.37 | qfq | 1,015,061 | 27,442,823 | -0.22% |
| 2026-03-03 | 28.11 | 28.36 | 27.08 | 27.08 | 26.42 | qfq | 1,476,057 | 40,882,676 | -3.35% |
| 2026-03-02 | 29.12 | 29.20 | 27.83 | 28.02 | 27.34 | qfq | 1,805,266 | 51,081,248 | -4.07% |
| 2026-02-27 | 29.39 | 29.44 | 29.00 | 29.21 | 28.50 | qfq | 1,019,488 | 29,814,438 | -0.58% |
| 2026-02-26 | 29.69 | 29.96 | 29.21 | 29.38 | 28.67 | qfq | 1,012,504 | 29,858,029 | -1.21% |
| 2026-02-25 | 29.76 | 29.99 | 29.51 | 29.74 | 29.02 | qfq | 1,433,252 | 42,699,157 | 0.92% |
| 2026-02-24 | 29.00 | 29.57 | 28.91 | 29.47 | 28.76 | qfq | 1,430,053 | 42,007,951 | 1.94% |
| 2026-02-13 | 29.17 | 29.44 | 28.91 | 28.91 | 28.21 | qfq | 1,349,093 | 39,468,468 | -1.03% |
| 2026-02-12 | 29.56 | 29.77 | 29.21 | 29.21 | 28.50 | qfq | 1,710,747 | 50,282,134 | -1.32% |
| 2026-02-11 | 30.08 | 30.16 | 29.52 | 29.60 | 28.88 | qfq | 1,977,840 | 58,774,588 | -1.27% |
| 2026-02-10 | 30.26 | 31.25 | 29.98 | 29.98 | 29.25 | qfq | 3,565,692 | 108,044,556 | -1.90% |
| 2026-02-09 | 31.07 | 31.58 | 30.32 | 30.56 | 29.82 | qfq | 5,364,538 | 164,797,050 | -2.36% |
| 2026-02-06 | 30.22 | 33.50 | 30.22 | 31.30 | 30.54 | qfq | 6,966,340 | 221,574,389 | 7.08% |
| 2026-02-05 | 29.49 | 29.80 | 29.00 | 29.23 | 28.52 | qfq | 1,125,988 | 33,154,205 | 0.10% |
| 2026-02-04 | 29.10 | 29.50 | 28.86 | 29.20 | 28.49 | qfq | 957,997 | 27,985,383 | 0.00% |
| 2026-02-03 | 28.80 | 29.23 | 28.38 | 29.20 | 28.49 | qfq | 1,282,412 | 37,097,283 | 2.42% |
| 2026-02-02 | 28.40 | 29.26 | 28.39 | 28.51 | 27.82 | qfq | 1,572,818 | 45,527,752 | 0.11% |
| 2026-01-30 | 28.29 | 28.80 | 28.16 | 28.48 | 27.79 | qfq | 1,241,471 | 35,358,279 | 0.71% |
| 2026-01-29 | 28.40 | 28.81 | 28.10 | 28.28 | 27.60 | qfq | 1,613,696 | 45,901,628 | -1.05% |
| 2026-01-28 | 29.30 | 29.30 | 28.16 | 28.58 | 27.89 | qfq | 2,096,781 | 59,838,929 | -2.46% |
| 2026-01-27 | 30.85 | 30.85 | 28.81 | 29.30 | 28.59 | qfq | 3,944,577 | 116,163,485 | -3.97% |
| 2026-01-26 | 29.28 | 30.98 | 29.25 | 30.51 | 29.77 | qfq | 2,856,477 | 86,006,866 | 4.02% |
| 2026-01-23 | 29.65 | 29.90 | 29.25 | 29.33 | 28.62 | qfq | 1,575,900 | 46,362,862 | -1.08% |
| 2026-01-22 | 29.60 | 29.91 | 29.20 | 29.65 | 28.93 | qfq | 1,664,516 | 49,266,002 | -0.17% |
| 2026-01-21 | 29.98 | 30.50 | 29.28 | 29.70 | 28.98 | qfq | 3,254,539 | 97,063,146 | 2.20% |
| 2026-01-20 | 29.17 | 29.50 | 28.73 | 29.06 | 28.36 | qfq | 1,309,368 | 38,102,624 | 0.00% |
| 2026-01-19 | 28.83 | 29.22 | 28.65 | 29.06 | 28.36 | qfq | 1,249,697 | 36,108,153 | 0.35% |
| 2026-01-16 | 28.58 | 29.35 | 28.22 | 28.96 | 28.26 | qfq | 1,863,798 | 53,609,269 | 1.79% |
| 2026-01-15 | 28.79 | 28.93 | 28.31 | 28.45 | 27.76 | qfq | 996,773 | 28,441,412 | -1.18% |
| 2026-01-14 | 28.97 | 29.42 | 28.20 | 28.79 | 28.09 | qfq | 2,314,913 | 66,697,518 | -0.62% |
| 2026-01-13 | 28.87 | 29.87 | 28.50 | 28.97 | 28.27 | qfq | 2,373,031 | 69,233,749 | 0.77% |
| 2026-01-12 | 28.86 | 29.26 | 28.60 | 28.75 | 28.05 | qfq | 1,771,978 | 51,096,490 | -0.35% |
| 2026-01-09 | 28.99 | 29.04 | 28.29 | 28.85 | 28.15 | qfq | 1,830,650 | 52,521,726 | -0.72% |
| 2026-01-08 | 27.54 | 29.37 | 27.25 | 29.06 | 28.36 | qfq | 2,960,349 | 85,001,513 | 4.20% |
| 2026-01-07 | 27.89 | 28.64 | 27.60 | 27.89 | 26.88 | qfq | 1,831,068 | 51,353,469 | 0.00% |
| 2026-01-06 | 27.36 | 28.10 | 27.30 | 27.89 | 26.88 | qfq | 1,200,052 | 33,315,145 | 1.60% |
| 2026-01-05 | 26.61 | 27.72 | 26.58 | 27.45 | 26.45 | qfq | 1,314,538 | 35,943,188 | 3.82% |
| 2025-12-31 | 26.42 | 26.58 | 26.25 | 26.44 | 25.48 | qfq | 698,207 | 18,409,927 | 0.23% |
| 2025-12-30 | 26.59 | 26.72 | 26.30 | 26.38 | 25.42 | qfq | 765,048 | 20,243,765 | -0.94% |
| 2025-12-29 | 26.85 | 26.85 | 26.38 | 26.63 | 25.66 | qfq | 825,567 | 21,905,575 | -0.34% |
| 2025-12-26 | 26.94 | 27.13 | 26.64 | 26.72 | 25.75 | qfq | 865,384 | 23,184,324 | -0.82% |
| 2025-12-25 | 26.77 | 27.00 | 26.60 | 26.94 | 25.96 | qfq | 821,353 | 22,049,297 | 0.48% |
| 2025-12-24 | 26.55 | 26.94 | 26.38 | 26.81 | 25.84 | qfq | 586,089 | 15,692,063 | 1.09% |
| 2025-12-23 | 26.63 | 26.90 | 26.33 | 26.52 | 25.56 | qfq | 694,628 | 18,423,075 | -0.60% |
| 2025-12-22 | 26.86 | 27.19 | 26.65 | 26.68 | 25.71 | qfq | 713,620 | 19,235,199 | -0.74% |
| 2025-12-19 | 27.00 | 27.26 | 26.83 | 26.88 | 25.90 | qfq | 692,180 | 18,678,008 | 0.04% |
| 2025-12-18 | 26.32 | 27.07 | 26.28 | 26.87 | 25.89 | qfq | 713,129 | 19,128,956 | 1.93% |
| 2025-12-17 | 26.30 | 26.48 | 25.77 | 26.36 | 25.40 | qfq | 735,185 | 19,198,419 | 0.38% |
| 2025-12-16 | 26.71 | 27.05 | 26.25 | 26.26 | 25.31 | qfq | 698,388 | 18,533,891 | -2.16% |
| 2025-12-15 | 27.25 | 27.25 | 26.62 | 26.84 | 25.86 | qfq | 685,148 | 18,457,310 | -1.25% |
| 2025-12-12 | 26.88 | 27.48 | 26.62 | 27.18 | 26.19 | qfq | 913,280 | 24,741,927 | 1.15% |
| 2025-12-11 | 27.36 | 27.49 | 26.74 | 26.87 | 25.89 | qfq | 946,921 | 25,566,660 | -1.50% |
| 2025-12-10 | 27.79 | 27.85 | 27.23 | 27.28 | 26.29 | qfq | 1,130,660 | 31,059,323 | -1.87% |
| 2025-12-09 | 29.48 | 29.48 | 27.75 | 27.80 | 26.79 | qfq | 1,496,277 | 42,192,224 | -3.37% |
| 2025-12-08 | 28.74 | 29.03 | 28.55 | 28.77 | 27.72 | qfq | 526,640 | 15,120,909 | 0.03% |
| 2025-12-05 | 28.80 | 28.91 | 28.30 | 28.76 | 27.72 | qfq | 635,128 | 18,183,189 | -0.14% |
| 2025-12-04 | 29.21 | 29.36 | 28.66 | 28.80 | 27.75 | qfq | 548,100 | 15,889,205 | -1.67% |
| 2025-12-03 | 29.35 | 29.60 | 29.17 | 29.29 | 28.23 | qfq | 579,975 | 16,996,404 | -0.34% |
| 2025-12-02 | 29.80 | 29.87 | 29.26 | 29.39 | 28.32 | qfq | 578,619 | 17,022,346 | -1.74% |
| 2025-12-01 | 29.31 | 29.96 | 29.20 | 29.91 | 28.82 | qfq | 914,317 | 27,194,212 | 1.84% |
| 2025-11-28 | 29.89 | 29.89 | 29.11 | 29.37 | 28.30 | qfq | 1,154,020 | 33,846,662 | -3.01% |
| 2025-11-27 | 29.34 | 30.71 | 28.82 | 30.28 | 29.18 | qfq | 1,388,018 | 41,176,770 | 3.70% |
| 2025-11-26 | 29.06 | 29.93 | 28.76 | 29.20 | 28.14 | qfq | 1,079,138 | 31,665,009 | 0.97% |
| 2025-11-25 | 28.65 | 29.15 | 28.58 | 28.92 | 27.87 | qfq | 885,724 | 25,603,737 | 1.12% |
| 2025-11-24 | 28.55 | 28.96 | 28.00 | 28.60 | 27.56 | qfq | 765,131 | 21,946,832 | 1.89% |
| 2025-11-21 | 29.11 | 29.72 | 27.94 | 28.07 | 27.05 | qfq | 1,040,046 | 29,782,907 | -3.57% |
| 2025-11-20 | 29.76 | 30.18 | 28.81 | 29.11 | 28.05 | qfq | 1,084,257 | 31,695,968 | -2.32% |
| 2025-11-19 | 31.06 | 31.25 | 29.78 | 29.80 | 28.72 | qfq | 1,322,746 | 40,053,084 | -4.06% |
| 2025-11-18 | 31.38 | 31.66 | 30.90 | 31.06 | 29.93 | qfq | 1,250,142 | 38,929,767 | -1.27% |
| 2025-11-17 | 32.35 | 32.37 | 31.01 | 31.46 | 30.32 | qfq | 1,447,624 | 45,731,587 | -2.81% |
| 2025-11-14 | 32.53 | 33.30 | 32.10 | 32.37 | 31.19 | qfq | 2,379,556 | 77,685,164 | -0.77% |
| 2025-11-13 | 31.80 | 33.00 | 31.22 | 32.62 | 31.43 | qfq | 3,305,864 | 106,898,191 | 2.68% |
| 2025-11-12 | 31.45 | 33.47 | 30.84 | 31.77 | 30.62 | qfq | 3,277,370 | 105,409,371 | 3.52% |
| 2025-11-11 | 30.67 | 30.84 | 30.26 | 30.69 | 29.58 | qfq | 691,664 | 21,160,986 | 0.62% |
| 2025-11-10 | 30.12 | 30.75 | 30.07 | 30.50 | 29.39 | qfq | 504,631 | 15,322,370 | 1.77% |
| 2025-11-07 | 30.24 | 30.31 | 29.90 | 29.97 | 28.88 | qfq | 521,996 | 15,684,391 | -0.79% |
| 2025-11-06 | 30.12 | 30.57 | 30.05 | 30.21 | 29.11 | qfq | 529,101 | 15,979,531 | -0.13% |
| 2025-11-05 | 30.50 | 30.79 | 30.24 | 30.25 | 29.15 | qfq | 520,483 | 15,849,682 | -0.66% |
| 2025-11-04 | 31.19 | 31.20 | 30.12 | 30.45 | 29.34 | qfq | 866,380 | 26,374,997 | -2.37% |
| 2025-11-03 | 30.82 | 31.20 | 30.59 | 31.19 | 30.06 | qfq | 954,657 | 29,552,802 | 1.27% |
| 2025-10-31 | 29.60 | 30.91 | 29.60 | 30.80 | 29.68 | qfq | 1,374,061 | 41,798,985 | 3.46% |
| 2025-10-30 | 30.16 | 30.61 | 29.18 | 29.77 | 28.69 | qfq | 1,942,112 | 57,699,132 | -4.28% |
| 2025-10-29 | 31.92 | 31.93 | 30.92 | 31.10 | 29.97 | qfq | 952,980 | 29,763,233 | -2.81% |
| 2025-10-28 | 31.60 | 32.00 | 31.32 | 32.00 | 30.84 | qfq | 724,188 | 22,886,758 | 1.11% |
| 2025-10-27 | 31.64 | 31.70 | 31.14 | 31.65 | 30.50 | qfq | 819,386 | 25,796,389 | 1.44% |
| 2025-10-24 | 31.10 | 31.22 | 30.80 | 31.20 | 30.07 | qfq | 635,640 | 19,725,996 | 0.74% |
| 2025-10-23 | 31.10 | 31.32 | 30.45 | 30.97 | 29.84 | qfq | 918,740 | 28,255,470 | -0.58% |
| 2025-10-22 | 31.34 | 31.63 | 30.86 | 31.15 | 30.02 | qfq | 1,080,280 | 33,680,340 | -0.61% |
| 2025-10-21 | 30.66 | 31.40 | 30.48 | 31.34 | 30.20 | qfq | 1,053,440 | 32,709,888 | 2.18% |
| 2025-10-20 | 31.45 | 31.84 | 30.35 | 30.67 | 29.56 | qfq | 1,907,013 | 58,877,241 | -2.32% |
| 2025-10-17 | 30.81 | 32.94 | 30.30 | 31.40 | 30.26 | qfq | 2,466,891 | 78,620,524 | 2.45% |
| 2025-10-16 | 30.81 | 31.30 | 30.51 | 30.65 | 29.54 | qfq | 782,253 | 24,155,272 | -1.19% |
| 2025-10-15 | 30.36 | 31.11 | 30.05 | 31.02 | 29.89 | qfq | 1,094,380 | 33,651,262 | 2.68% |
| 2025-10-14 | 30.96 | 31.10 | 30.14 | 30.21 | 29.11 | qfq | 943,296 | 28,790,460 | -2.39% |
| 2025-10-13 | 30.88 | 31.40 | 29.73 | 30.95 | 29.83 | qfq | 1,255,450 | 38,628,970 | -0.99% |
| 2025-10-10 | 31.26 | 31.84 | 31.04 | 31.26 | 30.12 | qfq | 1,186,272 | 37,228,257 | -0.48% |
| 2025-10-09 | 31.54 | 32.08 | 31.26 | 31.41 | 30.27 | qfq | 715,601 | 22,564,625 | -0.35% |
| 2025-09-30 | 31.88 | 32.38 | 31.47 | 31.52 | 30.37 | qfq | 1,012,732 | 32,207,503 | -1.35% |
| 2025-09-29 | 31.60 | 32.10 | 31.08 | 31.95 | 30.79 | qfq | 1,162,058 | 36,862,992 | 1.11% |
| 2025-09-26 | 32.01 | 32.40 | 31.51 | 31.60 | 30.45 | qfq | 812,339 | 25,967,711 | -2.02% |
| 2025-09-25 | 33.15 | 33.28 | 32.18 | 32.25 | 31.08 | qfq | 895,016 | 29,148,600 | -3.09% |
| 2025-09-24 | 32.69 | 33.41 | 32.51 | 33.28 | 32.07 | qfq | 1,013,736 | 33,532,849 | 1.84% |
| 2025-09-23 | 33.31 | 34.20 | 31.95 | 32.68 | 31.49 | qfq | 1,408,880 | 46,100,442 | -3.85% |
| 2025-09-22 | 33.73 | 34.22 | 33.28 | 33.99 | 32.76 | qfq | 766,500 | 25,756,110 | 0.89% |
| 2025-09-19 | 34.15 | 34.42 | 33.60 | 33.69 | 32.47 | qfq | 846,124 | 28,658,665 | -1.72% |
| 2025-09-18 | 34.98 | 35.29 | 34.02 | 34.28 | 33.03 | qfq | 1,192,768 | 41,446,871 | -2.00% |
| 2025-09-17 | 33.65 | 35.60 | 33.34 | 34.98 | 33.71 | qfq | 1,826,652 | 63,366,185 | 3.49% |
| 2025-09-16 | 33.11 | 33.90 | 32.79 | 33.80 | 32.57 | qfq | 1,038,648 | 34,797,114 | 2.15% |
| 2025-09-15 | 34.29 | 34.29 | 32.90 | 33.09 | 31.89 | qfq | 1,408,626 | 47,148,474 | -3.25% |
| 2025-09-12 | 34.58 | 34.79 | 34.15 | 34.20 | 32.96 | qfq | 776,732 | 26,675,278 | -1.21% |
| 2025-09-11 | 34.12 | 34.65 | 33.54 | 34.62 | 33.36 | qfq | 1,003,398 | 34,326,163 | 1.47% |
| 2025-09-10 | 34.49 | 34.86 | 34.01 | 34.12 | 32.88 | qfq | 666,952 | 22,881,116 | -1.13% |
| 2025-09-09 | 35.80 | 35.80 | 34.17 | 34.51 | 33.26 | qfq | 968,564 | 33,674,076 | -2.51% |
| 2025-09-08 | 34.12 | 35.97 | 34.12 | 35.40 | 34.11 | qfq | 1,432,256 | 50,411,678 | 3.81% |
| 2025-09-05 | 33.70 | 34.17 | 33.19 | 34.10 | 32.86 | qfq | 915,684 | 30,929,123 | 1.19% |
| 2025-09-04 | 33.98 | 34.68 | 33.18 | 33.70 | 32.48 | qfq | 1,112,004 | 37,809,348 | -0.79% |
| 2025-09-03 | 35.13 | 35.42 | 33.72 | 33.97 | 32.74 | qfq | 1,382,425 | 47,593,689 | -2.86% |
| 2025-09-02 | 35.51 | 35.74 | 34.32 | 34.97 | 33.70 | qfq | 1,438,268 | 50,211,048 | -1.88% |
| 2025-09-01 | 36.05 | 36.50 | 35.51 | 35.64 | 34.35 | qfq | 1,262,716 | 45,317,068 | -0.83% |
| 2025-08-29 | 35.12 | 36.33 | 34.78 | 35.94 | 34.63 | qfq | 1,589,876 | 56,553,472 | 2.22% |
| 2025-08-28 | 35.63 | 36.47 | 34.06 | 35.16 | 33.88 | qfq | 1,764,304 | 61,726,176 | -1.76% |
| 2025-08-27 | 37.33 | 37.75 | 35.78 | 35.79 | 34.49 | qfq | 2,349,384 | 86,240,172 | -3.84% |
| 2025-08-26 | 39.48 | 39.58 | 37.01 | 37.22 | 35.87 | qfq | 3,236,904 | 122,574,873 | -4.76% |
| 2025-08-25 | 37.20 | 39.66 | 36.20 | 39.08 | 37.66 | qfq | 4,057,231 | 155,132,998 | 6.95% |
| 2025-08-22 | 36.60 | 36.78 | 35.50 | 36.54 | 35.21 | qfq | 1,594,126 | 57,718,892 | 1.44% |
| 2025-08-21 | 36.22 | 37.70 | 35.97 | 36.02 | 34.71 | qfq | 2,463,908 | 90,708,222 | -0.28% |
| 2025-08-20 | 36.45 | 36.73 | 35.68 | 36.12 | 34.81 | qfq | 1,524,371 | 55,126,244 | -0.91% |
| 2025-08-19 | 35.21 | 36.73 | 35.00 | 36.45 | 35.13 | qfq | 2,041,636 | 73,532,557 | 3.46% |
| 2025-08-18 | 34.96 | 35.66 | 34.96 | 35.23 | 33.95 | qfq | 1,605,524 | 56,687,359 | 0.66% |
| 2025-08-15 | 34.92 | 35.33 | 34.36 | 35.00 | 33.73 | qfq | 1,336,476 | 46,487,922 | 0.43% |
| 2025-08-14 | 35.98 | 36.43 | 34.81 | 34.85 | 33.58 | qfq | 2,016,596 | 71,516,942 | -3.14% |
| 2025-08-13 | 36.51 | 36.70 | 35.93 | 35.98 | 34.67 | qfq | 1,544,672 | 55,883,060 | -1.37% |
| 2025-08-12 | 37.42 | 37.73 | 36.08 | 36.48 | 35.15 | qfq | 1,874,332 | 68,617,867 | -2.36% |
| 2025-08-11 | 35.98 | 37.68 | 35.77 | 37.36 | 36.00 | qfq | 3,005,956 | 110,733,453 | 3.89% |
| 2025-08-08 | 36.40 | 36.40 | 35.62 | 35.96 | 34.65 | qfq | 1,653,768 | 59,573,301 | -0.75% |
| 2025-08-07 | 36.10 | 36.55 | 35.68 | 36.23 | 34.91 | qfq | 1,703,128 | 61,378,601 | -0.03% |
| 2025-08-06 | 36.65 | 36.98 | 36.10 | 36.24 | 34.92 | qfq | 2,229,780 | 81,285,994 | -1.12% |
| 2025-08-05 | 37.18 | 37.48 | 36.37 | 36.65 | 35.32 | qfq | 2,274,476 | 83,501,491 | -1.43% |
| 2025-08-04 | 37.00 | 37.93 | 36.50 | 37.18 | 35.83 | qfq | 2,401,023 | 89,167,261 | -1.17% |
| 2025-08-01 | 37.87 | 38.80 | 37.41 | 37.62 | 36.25 | qfq | 3,244,628 | 123,364,298 | -1.10% |
| 2025-07-31 | 37.86 | 39.00 | 37.30 | 38.04 | 36.66 | qfq | 4,915,816 | 187,456,410 | 0.45% |
| 2025-07-30 | 36.47 | 39.00 | 36.47 | 37.87 | 36.49 | qfq | 5,055,559 | 192,306,003 | 2.85% |
| 2025-07-29 | 36.24 | 37.30 | 36.14 | 36.82 | 35.48 | qfq | 2,048,292 | 75,269,267 | 1.15% |
| 2025-07-28 | 36.41 | 37.08 | 36.10 | 36.40 | 35.08 | qfq | 1,751,906 | 63,933,745 | 0.11% |
| 2025-07-25 | 36.58 | 36.79 | 36.06 | 36.36 | 35.04 | qfq | 1,970,744 | 71,831,342 | -0.57% |
| 2025-07-24 | 34.63 | 36.99 | 34.63 | 36.57 | 35.24 | qfq | 3,705,176 | 133,499,141 | 5.24% |
| 2025-07-23 | 35.33 | 35.59 | 34.51 | 34.75 | 33.49 | qfq | 2,754,788 | 96,510,438 | -2.66% |
| 2025-07-22 | 35.98 | 36.87 | 35.30 | 35.70 | 34.40 | qfq | 3,386,892 | 121,754,181 | -0.83% |
| 2025-07-21 | 36.56 | 37.52 | 35.30 | 36.00 | 34.69 | qfq | 5,959,824 | 214,690,733 | -0.08% |
| 2025-07-18 | 35.98 | 36.40 | 35.00 | 36.03 | 34.72 | qfq | 2,566,100 | 91,457,398 | 0.92% |
| 2025-07-17 | 35.30 | 36.00 | 35.11 | 35.70 | 34.40 | qfq | 1,818,408 | 64,746,064 | 0.76% |
| 2025-07-16 | 36.35 | 36.69 | 34.15 | 35.43 | 34.14 | qfq | 3,909,472 | 138,861,643 | -3.01% |
| 2025-07-15 | 37.00 | 37.98 | 36.28 | 36.53 | 35.20 | qfq | 3,473,540 | 128,744,368 | -2.06% |
| 2025-07-14 | 36.80 | 38.50 | 36.46 | 37.30 | 35.94 | qfq | 4,555,678 | 170,006,344 | 0.46% |
| 2025-07-11 | 37.00 | 38.28 | 36.30 | 37.13 | 35.78 | qfq | 5,162,343 | 192,260,376 | 1.87% |
| 2025-07-10 | 34.61 | 36.88 | 34.25 | 36.45 | 35.13 | qfq | 4,819,084 | 173,654,267 | 5.35% |
| 2025-07-09 | 34.40 | 35.35 | 34.06 | 34.60 | 33.34 | qfq | 3,392,496 | 117,368,436 | -0.03% |
| 2025-07-08 | 32.24 | 34.76 | 32.07 | 34.61 | 33.35 | qfq | 4,539,303 | 152,191,819 | 7.35% |
| 2025-07-07 | 33.54 | 33.56 | 31.90 | 32.24 | 31.07 | qfq | 3,802,840 | 123,568,733 | -3.15% |
| 2025-07-04 | 32.70 | 33.86 | 32.48 | 33.29 | 32.08 | qfq | 4,619,342 | 153,027,677 | 1.74% |
| 2025-07-03 | 32.30 | 33.49 | 32.20 | 32.72 | 31.53 | qfq | 3,764,860 | 123,049,943 | 1.30% |
| 2025-07-02 | 32.70 | 33.32 | 32.25 | 32.30 | 31.13 | qfq | 4,032,499 | 132,129,787 | -1.64% |
| 2025-07-01 | 31.50 | 33.18 | 31.33 | 32.84 | 31.65 | qfq | 5,629,398 | 182,875,641 | 4.25% |
| 2025-06-30 | 31.45 | 32.21 | 30.47 | 31.50 | 30.36 | qfq | 4,234,921 | 132,102,229 | -0.03% |
| 2025-06-27 | 30.05 | 31.78 | 29.93 | 31.51 | 30.37 | qfq | 3,993,763 | 124,031,458 | 3.99% |
| 2025-06-26 | 29.37 | 30.36 | 29.21 | 30.30 | 29.20 | qfq | 4,020,243 | 120,535,466 | 2.71% |
| 2025-06-25 | 29.54 | 29.88 | 29.01 | 29.50 | 28.43 | qfq | 2,152,784 | 63,280,177 | -0.67% |
| 2025-06-24 | 29.66 | 30.09 | 29.24 | 29.70 | 28.62 | qfq | 1,882,997 | 55,632,777 | 0.00% |
| 2025-06-23 | 29.15 | 29.88 | 28.89 | 29.70 | 28.62 | qfq | 2,307,332 | 68,035,534 | 0.68% |
| 2025-06-20 | 28.76 | 29.66 | 28.43 | 29.50 | 28.43 | qfq | 2,349,880 | 68,207,476 | 2.47% |
| 2025-06-19 | 30.00 | 30.26 | 28.60 | 28.79 | 27.74 | qfq | 2,196,296 | 63,943,669 | -4.13% |
| 2025-06-18 | 29.90 | 30.30 | 29.24 | 30.03 | 28.94 | qfq | 3,138,404 | 93,419,204 | -0.89% |
| 2025-06-17 | 32.03 | 32.19 | 29.69 | 30.30 | 29.20 | qfq | 5,936,497 | 181,496,237 | -4.90% |
| 2025-06-16 | 32.04 | 32.55 | 31.00 | 31.86 | 30.70 | qfq | 4,784,361 | 151,615,307 | -2.12% |
| 2025-06-13 | 31.40 | 33.33 | 30.75 | 32.55 | 31.37 | qfq | 7,383,644 | 238,204,137 | 3.73% |
| 2025-06-12 | 31.77 | 32.44 | 30.68 | 31.38 | 30.24 | qfq | 7,462,720 | 235,294,152 | -1.23% |
| 2025-06-11 | 30.99 | 32.97 | 30.50 | 31.77 | 30.62 | qfq | 10,998,134 | 351,447,296 | 1.11% |
| 2025-06-10 | 27.97 | 32.20 | 27.97 | 31.42 | 30.28 | qfq | 11,917,708 | 359,079,344 | 12.01% |
| 2025-06-09 | 27.62 | 28.17 | 27.41 | 28.05 | 27.03 | qfq | 2,929,817 | 81,665,976 | 2.33% |
| 2025-06-06 | 26.98 | 27.58 | 26.79 | 27.41 | 26.41 | qfq | 2,005,900 | 54,790,408 | 1.44% |
| 2025-06-05 | 27.20 | 27.36 | 26.91 | 27.02 | 26.04 | qfq | 2,141,710 | 58,047,996 | -0.95% |
| 2025-06-04 | 27.04 | 27.40 | 26.80 | 27.28 | 26.29 | qfq | 2,349,393 | 63,632,291 | 0.96% |
| 2025-06-03 | 26.43 | 27.20 | 26.43 | 27.02 | 26.04 | qfq | 2,478,032 | 66,871,147 | 1.05% |
| 2025-05-30 | 26.53 | 27.20 | 26.53 | 26.74 | 25.77 | qfq | 2,789,413 | 75,006,248 | 0.64% |
| 2025-05-29 | 26.10 | 26.69 | 26.10 | 26.57 | 25.60 | qfq | 2,562,868 | 67,809,849 | 1.41% |
| 2025-05-28 | 26.97 | 27.19 | 25.92 | 26.20 | 25.25 | qfq | 2,368,052 | 62,107,825 | -1.80% |
| 2025-05-27 | 26.91 | 27.21 | 26.49 | 26.68 | 25.54 | qfq | 2,577,176 | 68,981,535 | -1.15% |
| 2025-05-26 | 26.50 | 27.00 | 26.31 | 26.99 | 25.84 | qfq | 3,507,132 | 93,785,437 | 1.28% |
| 2025-05-23 | 25.81 | 27.70 | 25.81 | 26.65 | 25.51 | qfq | 4,347,905 | 116,228,394 | 2.94% |
| 2025-05-22 | 26.26 | 26.55 | 25.82 | 25.89 | 24.78 | qfq | 1,416,844 | 37,030,946 | -1.71% |
| 2025-05-21 | 26.40 | 26.64 | 26.26 | 26.34 | 25.21 | qfq | 1,397,212 | 36,880,705 | -0.64% |
| 2025-05-20 | 25.87 | 26.64 | 25.77 | 26.51 | 25.38 | qfq | 2,283,422 | 60,115,603 | 2.91% |
| 2025-05-19 | 25.86 | 25.91 | 25.40 | 25.76 | 24.66 | qfq | 1,453,400 | 37,221,992 | -0.58% |
| 2025-05-16 | 25.37 | 26.25 | 25.12 | 25.91 | 24.80 | qfq | 1,912,464 | 49,286,721 | 2.61% |
| 2025-05-15 | 25.35 | 25.65 | 25.10 | 25.25 | 24.17 | qfq | 1,150,620 | 29,178,193 | -0.47% |
| 2025-05-14 | 25.58 | 25.66 | 25.31 | 25.37 | 24.29 | qfq | 1,381,504 | 35,143,504 | -1.40% |
| 2025-05-13 | 26.27 | 26.27 | 25.47 | 25.73 | 24.63 | qfq | 2,129,448 | 55,054,778 | -1.42% |
| 2025-05-12 | 25.98 | 26.18 | 25.53 | 26.10 | 24.99 | qfq | 1,739,420 | 45,136,432 | 0.73% |
| 2025-05-09 | 26.00 | 26.26 | 25.45 | 25.91 | 24.80 | qfq | 1,833,008 | 47,317,723 | 0.47% |
| 2025-05-08 | 25.60 | 26.06 | 25.38 | 25.79 | 24.69 | qfq | 1,432,536 | 36,984,565 | 0.74% |
| 2025-05-07 | 25.95 | 26.39 | 25.25 | 25.60 | 24.51 | qfq | 2,077,340 | 53,513,800 | -0.66% |
| 2025-05-06 | 25.70 | 25.95 | 25.45 | 25.77 | 24.67 | qfq | 1,403,860 | 36,138,221 | 1.02% |
| 2025-04-30 | 25.45 | 25.75 | 25.14 | 25.51 | 24.42 | qfq | 1,619,936 | 41,366,089 | 0.55% |
| 2025-04-29 | 25.10 | 25.56 | 25.02 | 25.37 | 24.29 | qfq | 1,136,940 | 28,831,707 | 0.79% |
| 2025-04-28 | 25.68 | 25.68 | 24.90 | 25.17 | 24.09 | qfq | 1,667,992 | 42,002,905 | -2.06% |
| 2025-04-25 | 26.47 | 26.58 | 25.60 | 25.70 | 24.60 | qfq | 1,898,872 | 49,117,235 | -2.91% |
| 2025-04-24 | 26.38 | 26.87 | 26.14 | 26.47 | 25.34 | qfq | 1,708,992 | 45,259,189 | 0.00% |
| 2025-04-23 | 26.95 | 27.36 | 26.45 | 26.47 | 25.34 | qfq | 2,223,840 | 59,364,477 | -1.53% |
| 2025-04-22 | 26.82 | 27.15 | 26.40 | 26.88 | 25.73 | qfq | 2,952,700 | 79,156,360 | 0.71% |
| 2025-04-21 | 26.65 | 27.20 | 25.80 | 26.69 | 25.55 | qfq | 4,453,540 | 118,467,793 | -1.69% |
| 2025-04-18 | 26.96 | 27.50 | 26.50 | 27.15 | 25.99 | qfq | 2,596,103 | 70,189,061 | 0.70% |
| 2025-04-17 | 26.90 | 27.45 | 26.90 | 26.96 | 25.81 | qfq | 2,865,786 | 77,920,220 | -0.55% |
| 2025-04-16 | 27.25 | 28.69 | 26.90 | 27.11 | 25.95 | qfq | 4,021,486 | 110,940,607 | -1.95% |
| 2025-04-15 | 26.83 | 27.96 | 26.66 | 27.65 | 26.47 | qfq | 5,170,493 | 142,029,685 | 3.13% |
| 2025-04-14 | 26.98 | 27.29 | 26.50 | 26.81 | 25.66 | qfq | 4,062,507 | 109,147,560 | -1.00% |
| 2025-04-11 | 25.42 | 27.42 | 25.30 | 27.08 | 25.92 | qfq | 4,418,546 | 116,105,465 | 5.00% |
| 2025-04-10 | 24.87 | 25.88 | 24.70 | 25.79 | 24.69 | qfq | 2,907,240 | 73,841,914 | 4.58% |
| 2025-04-09 | 23.44 | 24.90 | 21.64 | 24.66 | 23.61 | qfq | 3,227,011 | 75,255,715 | 2.75% |
| 2025-04-08 | 23.48 | 24.50 | 23.28 | 24.00 | 22.97 | qfq | 2,625,036 | 62,649,391 | 3.36% |
| 2025-04-07 | 25.06 | 26.10 | 22.10 | 23.22 | 22.23 | qfq | 4,825,044 | 116,930,640 | -14.44% |
| 2025-04-03 | 25.80 | 27.55 | 25.80 | 27.14 | 25.98 | qfq | 5,298,379 | 141,969,918 | 4.51% |
| 2025-04-02 | 26.74 | 26.85 | 25.88 | 25.97 | 24.86 | qfq | 2,519,120 | 65,940,582 | -1.63% |
| 2025-04-01 | 25.72 | 27.10 | 25.62 | 26.40 | 25.27 | qfq | 4,780,340 | 126,579,953 | 4.14% |
| 2025-03-31 | 24.59 | 25.51 | 24.44 | 25.35 | 24.27 | qfq | 2,716,448 | 67,953,978 | 1.93% |
| 2025-03-28 | 25.37 | 25.65 | 24.87 | 24.87 | 23.81 | qfq | 2,560,374 | 64,576,798 | -1.89% |
| 2025-03-27 | 25.20 | 25.78 | 24.46 | 25.35 | 24.27 | qfq | 3,145,876 | 79,021,860 | 0.60% |
| 2025-03-26 | 24.79 | 25.53 | 24.61 | 25.20 | 24.12 | qfq | 3,831,970 | 96,701,962 | 1.33% |
| 2025-03-25 | 25.85 | 25.88 | 24.68 | 24.87 | 23.81 | qfq | 5,094,805 | 127,478,414 | -4.57% |
| 2025-03-24 | 26.56 | 27.56 | 25.65 | 26.06 | 24.95 | qfq | 9,089,053 | 240,770,215 | -7.36% |
| 2025-03-21 | 26.45 | 30.34 | 26.45 | 28.13 | 26.93 | qfq | 11,602,730 | 335,278,680 | 11.27% |
| 2025-03-20 | 25.30 | 25.37 | 25.10 | 25.28 | 24.20 | qfq | 780,312 | 19,691,788 | -0.32% |
| 2025-03-19 | 25.42 | 25.53 | 25.05 | 25.36 | 24.28 | qfq | 877,336 | 22,178,462 | 0.48% |
| 2025-03-18 | 25.23 | 25.45 | 24.90 | 25.24 | 24.16 | qfq | 874,510 | 22,022,187 | 0.36% |
| 2025-03-17 | 24.75 | 25.66 | 24.53 | 25.15 | 24.08 | qfq | 1,590,515 | 39,925,195 | 1.74% |
| 2025-03-14 | 24.08 | 24.80 | 23.94 | 24.72 | 23.66 | qfq | 1,543,064 | 37,791,829 | 2.36% |
| 2025-03-13 | 24.25 | 24.35 | 23.80 | 24.15 | 23.12 | qfq | 1,039,884 | 25,021,689 | -0.33% |
| 2025-03-12 | 24.60 | 24.73 | 24.18 | 24.23 | 23.19 | qfq | 1,110,222 | 27,044,321 | -1.50% |
| 2025-03-11 | 24.59 | 24.85 | 24.21 | 24.60 | 23.55 | qfq | 1,272,431 | 31,098,956 | -1.20% |
| 2025-03-10 | 25.25 | 26.24 | 24.80 | 24.90 | 23.84 | qfq | 2,571,824 | 64,970,715 | -0.99% |
| 2025-03-07 | 24.39 | 25.92 | 24.16 | 25.15 | 24.08 | qfq | 2,943,744 | 73,876,986 | 3.07% |
| 2025-03-06 | 24.10 | 24.62 | 23.96 | 24.40 | 23.36 | qfq | 917,464 | 22,314,864 | 1.50% |
| 2025-03-05 | 24.48 | 24.48 | 23.88 | 24.04 | 23.01 | qfq | 747,884 | 17,978,709 | -1.31% |
| 2025-03-04 | 24.10 | 24.44 | 23.96 | 24.36 | 23.32 | qfq | 648,594 | 15,744,960 | 0.74% |
| 2025-03-03 | 23.77 | 24.42 | 23.68 | 24.18 | 23.15 | qfq | 906,224 | 21,926,490 | 2.11% |
| 2025-02-28 | 24.33 | 24.60 | 23.58 | 23.68 | 22.67 | qfq | 1,077,706 | 25,954,810 | -3.31% |
| 2025-02-27 | 24.50 | 25.08 | 24.07 | 24.49 | 23.44 | qfq | 1,363,948 | 33,513,129 | 0.37% |
| 2025-02-26 | 24.38 | 24.47 | 24.22 | 24.40 | 23.36 | qfq | 663,447 | 16,148,108 | 0.66% |
| 2025-02-25 | 24.34 | 24.49 | 24.10 | 24.24 | 23.20 | qfq | 910,267 | 22,112,846 | -1.10% |
| 2025-02-24 | 24.62 | 24.67 | 24.30 | 24.51 | 23.46 | qfq | 974,068 | 23,811,009 | -0.45% |
| 2025-02-21 | 24.78 | 25.15 | 24.38 | 24.62 | 23.57 | qfq | 979,730 | 24,114,691 | -1.16% |
| 2025-02-20 | 24.11 | 25.18 | 24.11 | 24.91 | 23.85 | qfq | 1,598,886 | 39,660,468 | 3.28% |
| 2025-02-19 | 23.90 | 24.35 | 23.65 | 24.12 | 23.09 | qfq | 803,018 | 19,318,411 | 1.77% |
| 2025-02-18 | 24.54 | 24.66 | 23.60 | 23.70 | 22.69 | qfq | 1,037,696 | 24,953,521 | -3.42% |
| 2025-02-17 | 24.40 | 24.78 | 24.25 | 24.54 | 23.49 | qfq | 1,009,383 | 24,701,855 | 0.78% |
| 2025-02-14 | 23.67 | 24.50 | 23.67 | 24.35 | 23.31 | qfq | 1,204,896 | 29,175,579 | 2.87% |
| 2025-02-13 | 23.99 | 24.10 | 23.62 | 23.67 | 22.66 | qfq | 792,533 | 18,850,702 | -1.05% |
| 2025-02-12 | 24.12 | 24.58 | 23.80 | 23.92 | 22.90 | qfq | 1,147,027 | 27,596,731 | -0.58% |
| 2025-02-11 | 24.09 | 24.95 | 23.76 | 24.06 | 23.03 | qfq | 1,630,980 | 39,573,495 | 0.25% |
| 2025-02-10 | 23.65 | 24.20 | 23.65 | 24.00 | 22.97 | qfq | 1,098,431 | 26,238,417 | 0.84% |
| 2025-02-07 | 23.44 | 24.00 | 23.42 | 23.80 | 22.78 | qfq | 951,484 | 22,663,298 | 0.89% |
| 2025-02-06 | 23.21 | 23.68 | 22.96 | 23.59 | 22.58 | qfq | 937,183 | 21,837,199 | 1.46% |
| 2025-02-05 | 23.41 | 23.50 | 22.97 | 23.25 | 22.26 | qfq | 1,048,548 | 24,343,249 | 0.26% |
| 2025-01-27 | 23.54 | 23.93 | 23.19 | 23.19 | 22.20 | qfq | 1,062,736 | 24,976,666 | -1.44% |
| 2025-01-24 | 23.93 | 24.20 | 23.28 | 23.53 | 22.52 | qfq | 1,304,236 | 30,707,920 | -1.96% |
| 2025-01-23 | 24.15 | 24.50 | 23.91 | 24.00 | 22.97 | qfq | 750,464 | 18,152,612 | 0.00% |
| 2025-01-22 | 23.82 | 24.50 | 23.70 | 24.00 | 22.97 | qfq | 769,160 | 18,519,782 | 0.46% |
| 2025-01-21 | 24.45 | 24.57 | 23.62 | 23.89 | 22.87 | qfq | 623,995 | 14,922,205 | 0.76% |
| 2025-01-20 | 23.43 | 24.00 | 23.40 | 23.71 | 22.70 | qfq | 931,330 | 22,115,283 | 1.24% |
| 2025-01-17 | 22.98 | 23.59 | 22.51 | 23.42 | 22.42 | qfq | 811,746 | 18,868,148 | 2.32% |
| 2025-01-16 | 23.00 | 23.27 | 22.67 | 22.89 | 21.91 | qfq | 533,900 | 12,249,368 | 0.04% |
| 2025-01-15 | 23.12 | 23.15 | 22.78 | 22.88 | 21.90 | qfq | 519,122 | 11,885,779 | -0.69% |
| 2025-01-14 | 22.76 | 23.10 | 22.11 | 23.04 | 22.06 | qfq | 859,276 | 19,620,381 | 3.74% |
| 2025-01-13 | 21.77 | 22.30 | 21.43 | 22.21 | 21.26 | qfq | 553,264 | 12,145,318 | 0.59% |
| 2025-01-10 | 22.69 | 22.70 | 21.89 | 22.08 | 21.14 | qfq | 732,240 | 16,277,058 | -2.30% |
| 2025-01-09 | 23.02 | 23.06 | 22.52 | 22.60 | 21.63 | qfq | 758,828 | 17,250,188 | -1.35% |
| 2025-01-08 | 23.18 | 23.44 | 22.48 | 22.91 | 21.93 | qfq | 856,344 | 19,704,310 | -1.16% |
| 2025-01-07 | 23.21 | 23.25 | 22.50 | 23.18 | 22.19 | qfq | 1,198,764 | 27,459,968 | -0.94% |
| 2025-01-06 | 22.35 | 23.58 | 22.16 | 23.40 | 22.40 | qfq | 1,362,190 | 31,564,925 | 3.68% |
| 2025-01-03 | 22.96 | 23.46 | 22.57 | 22.57 | 21.61 | qfq | 740,169 | 17,061,638 | -1.70% |
| 2025-01-02 | 23.01 | 23.68 | 22.84 | 22.96 | 21.98 | qfq | 789,317 | 18,327,462 | -0.61% |
| 2024-12-31 | 23.12 | 23.45 | 23.01 | 23.10 | 22.11 | qfq | 775,008 | 17,974,870 | -0.73% |
| 2024-12-30 | 23.55 | 23.64 | 23.04 | 23.27 | 22.28 | qfq | 601,556 | 14,013,534 | -1.19% |
| 2024-12-27 | 23.47 | 23.75 | 23.15 | 23.55 | 22.54 | qfq | 683,580 | 16,044,961 | 0.30% |
| 2024-12-26 | 23.50 | 23.75 | 23.16 | 23.48 | 22.48 | qfq | 642,092 | 15,064,936 | 0.47% |
| 2024-12-25 | 24.10 | 24.33 | 23.29 | 23.37 | 22.37 | qfq | 1,093,672 | 25,750,063 | -3.11% |
| 2024-12-24 | 23.74 | 24.20 | 23.50 | 24.12 | 23.09 | qfq | 1,142,340 | 27,256,316 | 1.60% |
| 2024-12-23 | 25.02 | 25.18 | 23.23 | 23.74 | 22.73 | qfq | 1,299,184 | 31,443,626 | -5.61% |
| 2024-12-20 | 24.74 | 25.17 | 24.44 | 25.15 | 24.08 | qfq | 883,010 | 22,073,478 | 2.15% |
| 2024-12-19 | 24.48 | 24.78 | 24.25 | 24.62 | 23.57 | qfq | 942,091 | 23,107,463 | -0.04% |
| 2024-12-18 | 25.11 | 25.15 | 24.18 | 24.63 | 23.58 | qfq | 818,613 | 20,081,743 | -0.04% |
| 2024-12-17 | 25.97 | 26.08 | 24.52 | 24.64 | 23.59 | qfq | 1,555,316 | 38,915,322 | -5.23% |
| 2024-12-16 | 25.66 | 26.35 | 25.41 | 26.00 | 24.89 | qfq | 1,689,142 | 44,050,503 | 1.25% |
| 2024-12-13 | 26.20 | 26.58 | 25.55 | 25.68 | 24.58 | qfq | 2,235,726 | 57,928,231 | -3.09% |
| 2024-12-12 | 25.66 | 27.33 | 25.54 | 26.50 | 25.37 | qfq | 3,188,347 | 84,352,520 | 3.27% |
| 2024-12-11 | 25.68 | 25.76 | 25.48 | 25.66 | 24.56 | qfq | 687,224 | 17,616,741 | 0.08% |
| 2024-12-10 | 26.04 | 26.30 | 25.35 | 25.64 | 24.54 | qfq | 1,154,543 | 29,794,900 | 0.23% |
| 2024-12-09 | 25.41 | 25.82 | 25.21 | 25.58 | 24.49 | qfq | 836,224 | 21,385,865 | 0.67% |
| 2024-12-06 | 25.35 | 25.51 | 24.90 | 25.41 | 24.32 | qfq | 786,060 | 19,831,509 | 0.59% |
| 2024-12-05 | 25.31 | 25.60 | 25.02 | 25.26 | 24.18 | qfq | 895,196 | 22,719,376 | 0.12% |
| 2024-12-04 | 26.02 | 26.10 | 25.09 | 25.23 | 24.15 | qfq | 1,019,724 | 26,118,514 | -3.11% |
| 2024-12-03 | 25.42 | 26.28 | 25.42 | 26.04 | 24.93 | qfq | 1,621,075 | 41,886,865 | 2.44% |
| 2024-12-02 | 25.10 | 25.58 | 25.03 | 25.42 | 24.33 | qfq | 1,173,984 | 29,715,802 | 1.68% |
| 2024-11-29 | 24.88 | 25.31 | 24.75 | 25.00 | 23.93 | qfq | 977,644 | 24,541,950 | 0.48% |
| 2024-11-28 | 24.90 | 25.25 | 24.85 | 24.88 | 23.82 | qfq | 751,803 | 18,856,523 | -0.56% |
| 2024-11-27 | 24.78 | 25.02 | 24.09 | 25.02 | 23.95 | qfq | 871,196 | 21,370,425 | 0.48% |
| 2024-11-26 | 24.77 | 25.59 | 24.60 | 24.90 | 23.84 | qfq | 1,058,424 | 26,636,453 | 0.65% |
| 2024-11-25 | 23.78 | 24.78 | 23.78 | 24.74 | 23.68 | qfq | 1,119,683 | 27,361,837 | 3.95% |
| 2024-11-22 | 25.41 | 25.41 | 23.75 | 23.80 | 22.78 | qfq | 1,415,134 | 34,583,516 | -5.44% |
| 2024-11-21 | 25.47 | 25.59 | 24.82 | 25.17 | 24.09 | qfq | 924,222 | 23,278,010 | -0.91% |
| 2024-11-20 | 24.95 | 25.44 | 24.74 | 25.40 | 24.31 | qfq | 1,032,049 | 25,974,135 | 2.17% |
| 2024-11-19 | 24.32 | 24.86 | 24.25 | 24.86 | 23.80 | qfq | 1,034,000 | 25,472,758 | 1.51% |
| 2024-11-18 | 25.14 | 25.52 | 23.95 | 24.49 | 23.44 | qfq | 1,693,880 | 41,429,485 | -2.62% |
| 2024-11-15 | 26.07 | 26.34 | 25.10 | 25.15 | 24.08 | qfq | 2,039,503 | 52,449,525 | -3.53% |
| 2024-11-14 | 27.47 | 27.47 | 26.00 | 26.07 | 24.96 | qfq | 2,934,149 | 78,583,947 | -5.17% |
| 2024-11-13 | 27.71 | 28.18 | 26.84 | 27.49 | 26.32 | qfq | 3,205,682 | 88,012,816 | -1.79% |
| 2024-11-12 | 27.01 | 29.28 | 26.83 | 27.99 | 26.79 | qfq | 6,282,644 | 177,220,388 | 2.38% |
| 2024-11-11 | 27.03 | 27.36 | 26.79 | 27.34 | 26.17 | qfq | 1,224,218 | 33,186,460 | 0.92% |
| 2024-11-08 | 26.71 | 28.00 | 26.67 | 27.09 | 25.93 | qfq | 1,934,851 | 52,742,649 | 1.77% |
| 2024-11-07 | 25.37 | 26.65 | 25.35 | 26.62 | 25.48 | qfq | 1,614,200 | 42,268,990 | 3.54% |
| 2024-11-06 | 26.00 | 26.12 | 25.40 | 25.71 | 24.61 | qfq | 1,361,780 | 35,055,540 | -1.08% |
| 2024-11-05 | 25.54 | 26.08 | 25.18 | 25.99 | 24.88 | qfq | 1,412,126 | 36,392,255 | 1.72% |
| 2024-11-04 | 25.16 | 25.58 | 24.92 | 25.55 | 24.46 | qfq | 879,888 | 22,227,378 | 1.67% |
| 2024-11-01 | 25.71 | 26.13 | 25.08 | 25.13 | 24.06 | qfq | 1,059,476 | 26,983,930 | -1.95% |
| 2024-10-31 | 26.01 | 26.01 | 25.26 | 25.63 | 24.54 | qfq | 1,176,062 | 30,202,107 | -1.35% |
| 2024-10-30 | 26.06 | 26.68 | 25.57 | 25.98 | 24.87 | qfq | 1,053,852 | 27,489,411 | -1.18% |
| 2024-10-29 | 27.30 | 27.42 | 26.25 | 26.29 | 25.17 | qfq | 1,158,844 | 30,923,573 | -2.19% |
| 2024-10-28 | 26.63 | 26.94 | 26.45 | 26.88 | 25.73 | qfq | 1,144,708 | 30,633,425 | 0.94% |
| 2024-10-25 | 27.17 | 27.17 | 26.50 | 26.63 | 25.49 | qfq | 1,188,164 | 31,712,545 | -1.55% |
| 2024-10-24 | 27.80 | 28.06 | 26.81 | 27.05 | 25.89 | qfq | 1,448,344 | 39,702,843 | -2.94% |
| 2024-10-23 | 28.20 | 28.39 | 27.61 | 27.87 | 26.68 | qfq | 1,470,480 | 41,102,524 | -1.17% |
| 2024-10-22 | 27.16 | 28.49 | 27.15 | 28.20 | 27.00 | qfq | 2,090,512 | 58,613,723 | 2.96% |
| 2024-10-21 | 27.30 | 27.83 | 26.91 | 27.39 | 26.22 | qfq | 1,468,812 | 40,165,934 | 0.29% |
| 2024-10-18 | 25.98 | 27.78 | 25.84 | 27.31 | 26.14 | qfq | 2,127,212 | 57,603,112 | 4.64% |
| 2024-10-17 | 27.10 | 27.41 | 26.06 | 26.10 | 24.99 | qfq | 1,300,076 | 34,743,573 | -2.65% |
| 2024-10-16 | 26.26 | 27.44 | 25.68 | 26.81 | 25.66 | qfq | 1,654,324 | 44,618,472 | 1.13% |
| 2024-10-15 | 25.74 | 27.27 | 25.52 | 26.51 | 25.38 | qfq | 1,925,024 | 50,900,351 | 2.04% |
| 2024-10-14 | 25.35 | 25.98 | 24.88 | 25.98 | 24.87 | qfq | 1,358,584 | 34,612,490 | 2.49% |
| 2024-10-11 | 27.11 | 27.11 | 25.04 | 25.35 | 24.27 | qfq | 1,661,872 | 42,981,759 | -6.49% |
| 2024-10-10 | 26.76 | 28.10 | 26.35 | 27.11 | 25.95 | qfq | 2,206,480 | 60,166,586 | 0.78% |
| 2024-10-09 | 28.55 | 28.56 | 25.29 | 26.90 | 25.75 | qfq | 3,677,532 | 99,220,767 | -8.72% |
| 2024-10-08 | 32.50 | 32.50 | 28.00 | 29.47 | 28.21 | qfq | 4,567,607 | 134,819,856 | 8.07% |
| 2024-09-30 | 24.22 | 27.96 | 24.15 | 27.27 | 26.11 | qfq | 3,285,201 | 84,661,071 | 14.92% |
| 2024-09-27 | 22.96 | 24.30 | 22.96 | 23.73 | 22.72 | qfq | 1,712,139 | 40,470,313 | 3.58% |
| 2024-09-26 | 22.63 | 22.98 | 22.35 | 22.91 | 21.93 | qfq | 740,749 | 16,828,301 | 1.28% |
| 2024-09-25 | 22.43 | 23.07 | 22.43 | 22.62 | 21.65 | qfq | 820,609 | 18,657,599 | 1.21% |
| 2024-09-24 | 21.64 | 22.41 | 21.30 | 22.35 | 21.40 | qfq | 993,880 | 21,804,699 | 4.93% |
| 2024-09-23 | 21.12 | 21.80 | 21.12 | 21.30 | 20.39 | qfq | 538,304 | 11,544,329 | 0.42% |
| 2024-09-20 | 21.26 | 21.44 | 20.95 | 21.21 | 20.30 | qfq | 412,076 | 8,718,309 | -0.61% |
| 2024-09-19 | 20.81 | 21.35 | 20.65 | 21.34 | 20.43 | qfq | 658,612 | 13,876,395 | 2.79% |
| 2024-09-18 | 21.15 | 21.21 | 20.42 | 20.76 | 19.87 | qfq | 459,013 | 9,466,749 | -0.24% |
| 2024-09-13 | 21.30 | 21.34 | 20.81 | 20.81 | 19.92 | qfq | 465,733 | 9,805,791 | -2.07% |
| 2024-09-12 | 21.05 | 21.85 | 21.05 | 21.25 | 20.34 | qfq | 452,160 | 9,685,334 | -0.23% |
| 2024-09-11 | 21.57 | 21.94 | 21.06 | 21.30 | 20.39 | qfq | 532,456 | 11,348,039 | -1.21% |
| 2024-09-10 | 21.90 | 22.28 | 21.56 | 21.56 | 20.64 | qfq | 493,148 | 10,709,039 | -1.96% |
| 2024-09-09 | 22.24 | 22.62 | 21.80 | 21.99 | 21.05 | qfq | 418,592 | 9,249,328 | -0.72% |
| 2024-09-06 | 22.77 | 22.99 | 22.05 | 22.15 | 21.20 | qfq | 804,436 | 17,991,403 | -2.72% |
| 2024-09-05 | 22.06 | 23.00 | 22.06 | 22.77 | 21.80 | qfq | 1,125,907 | 25,431,046 | 2.38% |
| 2024-09-04 | 22.20 | 22.63 | 21.87 | 22.24 | 21.29 | qfq | 786,000 | 17,539,816 | -0.36% |
| 2024-09-03 | 21.10 | 24.00 | 21.10 | 22.32 | 21.37 | qfq | 1,559,032 | 34,753,164 | 4.59% |
| 2024-09-02 | 21.62 | 21.86 | 21.19 | 21.34 | 20.43 | qfq | 589,676 | 12,650,434 | -1.20% |
| 2024-08-30 | 20.50 | 21.99 | 20.50 | 21.60 | 20.68 | qfq | 1,417,817 | 30,450,177 | 4.25% |
| 2024-08-29 | 21.45 | 21.66 | 20.66 | 20.72 | 19.83 | qfq | 965,924 | 20,427,755 | -3.00% |
| 2024-08-28 | 20.67 | 21.85 | 20.25 | 21.36 | 20.45 | qfq | 1,172,644 | 24,898,919 | 3.79% |
| 2024-08-27 | 20.58 | 20.84 | 20.26 | 20.58 | 19.70 | qfq | 967,404 | 19,870,731 | -0.58% |
| 2024-08-26 | 21.00 | 21.01 | 20.41 | 20.70 | 19.82 | qfq | 563,784 | 11,661,226 | -0.53% |
| 2024-08-23 | 21.66 | 21.97 | 20.81 | 20.81 | 19.92 | qfq | 662,849 | 14,050,581 | -5.32% |
| 2024-08-22 | 22.26 | 22.39 | 21.53 | 21.98 | 21.04 | qfq | 559,800 | 12,245,143 | -1.17% |
| 2024-08-21 | 22.42 | 22.88 | 22.03 | 22.24 | 21.29 | qfq | 345,996 | 7,694,161 | -0.76% |
| 2024-08-20 | 22.78 | 22.82 | 22.11 | 22.41 | 21.45 | qfq | 533,164 | 11,946,813 | -0.66% |
| 2024-08-19 | 23.00 | 23.18 | 22.43 | 22.56 | 21.60 | qfq | 680,492 | 15,436,223 | -2.59% |
| 2024-08-16 | 22.55 | 23.16 | 22.24 | 23.16 | 22.17 | qfq | 812,736 | 18,565,752 | 2.57% |
| 2024-08-15 | 22.57 | 23.19 | 22.40 | 22.58 | 21.62 | qfq | 684,700 | 15,545,899 | -0.13% |
| 2024-08-14 | 22.60 | 22.85 | 22.38 | 22.61 | 21.64 | qfq | 471,796 | 10,643,837 | 0.00% |
| 2024-08-13 | 22.65 | 22.89 | 22.40 | 22.61 | 21.64 | qfq | 812,396 | 18,376,484 | -1.48% |
| 2024-08-12 | 22.70 | 23.39 | 22.60 | 22.95 | 21.97 | qfq | 1,108,800 | 25,615,796 | 0.75% |
| 2024-08-09 | 23.00 | 23.24 | 22.63 | 22.78 | 21.81 | qfq | 1,049,091 | 23,958,494 | -1.39% |
| 2024-08-08 | 22.87 | 23.53 | 22.68 | 23.10 | 22.11 | qfq | 1,202,260 | 27,944,381 | 0.92% |
| 2024-08-07 | 23.40 | 23.49 | 22.83 | 22.89 | 21.91 | qfq | 970,488 | 22,333,272 | -2.60% |
| 2024-08-06 | 22.83 | 23.76 | 22.61 | 23.50 | 22.50 | qfq | 1,330,396 | 30,873,835 | 2.62% |
| 2024-08-05 | 23.00 | 23.43 | 22.50 | 22.90 | 21.92 | qfq | 1,342,226 | 30,752,226 | -1.97% |
| 2024-08-02 | 23.10 | 23.89 | 22.80 | 23.36 | 22.36 | qfq | 1,595,182 | 37,267,970 | 1.26% |
| 2024-08-01 | 22.20 | 25.20 | 22.20 | 23.07 | 22.08 | qfq | 1,983,282 | 46,095,245 | 3.92% |
| 2024-07-31 | 21.60 | 22.20 | 21.27 | 22.20 | 21.25 | qfq | 573,558 | 12,591,641 | 2.83% |
| 2024-07-30 | 21.39 | 21.65 | 21.10 | 21.59 | 20.67 | qfq | 256,676 | 5,507,917 | 0.94% |
| 2024-07-29 | 21.40 | 21.44 | 20.85 | 21.39 | 20.48 | qfq | 470,684 | 9,974,982 | 1.95% |
| 2024-07-26 | 20.70 | 21.15 | 20.51 | 20.98 | 20.08 | qfq | 544,408 | 11,423,277 | 1.35% |
| 2024-07-25 | 20.60 | 21.02 | 20.36 | 20.70 | 19.82 | qfq | 381,968 | 7,932,171 | 0.00% |
| 2024-07-24 | 21.36 | 21.47 | 20.70 | 20.70 | 19.82 | qfq | 500,716 | 10,475,497 | -3.09% |
| 2024-07-23 | 21.99 | 21.99 | 21.36 | 21.36 | 20.45 | qfq | 391,180 | 8,431,844 | -1.70% |
| 2024-07-22 | 21.60 | 21.90 | 21.50 | 21.73 | 20.80 | qfq | 380,356 | 8,249,086 | 0.70% |
| 2024-07-19 | 21.43 | 21.69 | 21.23 | 21.58 | 20.66 | qfq | 396,162 | 8,523,125 | 0.42% |
| 2024-07-18 | 21.52 | 21.59 | 21.21 | 21.49 | 20.57 | qfq | 640,620 | 13,685,435 | -1.01% |
| 2024-07-17 | 21.85 | 21.95 | 21.49 | 21.71 | 20.78 | qfq | 254,508 | 5,529,006 | -0.41% |
| 2024-07-16 | 22.00 | 22.35 | 21.73 | 21.80 | 20.87 | qfq | 359,244 | 7,892,612 | -1.31% |
| 2024-07-15 | 22.29 | 22.50 | 22.08 | 22.09 | 21.15 | qfq | 389,028 | 8,637,259 | -1.73% |
| 2024-07-12 | 22.50 | 22.86 | 22.39 | 22.48 | 21.52 | qfq | 437,947 | 9,900,354 | -0.09% |
| 2024-07-11 | 22.30 | 22.53 | 22.00 | 22.50 | 21.54 | qfq | 435,736 | 9,740,588 | 2.27% |
| 2024-07-10 | 22.08 | 22.44 | 21.78 | 22.00 | 21.06 | qfq | 370,948 | 8,190,721 | -0.23% |
| 2024-07-09 | 22.05 | 22.28 | 21.31 | 22.05 | 21.11 | qfq | 489,724 | 10,687,361 | 0.32% |
| 2024-07-08 | 22.69 | 22.73 | 21.82 | 21.98 | 21.04 | qfq | 562,540 | 12,550,211 | -3.17% |
| 2024-07-05 | 21.98 | 22.76 | 21.42 | 22.70 | 21.73 | qfq | 806,108 | 17,975,901 | 4.27% |
| 2024-07-04 | 22.54 | 22.99 | 21.66 | 21.77 | 20.84 | qfq | 566,644 | 12,468,703 | -3.37% |
| 2024-07-03 | 22.60 | 23.30 | 22.00 | 22.53 | 21.57 | qfq | 644,712 | 14,545,093 | -0.66% |
| 2024-07-02 | 22.51 | 22.88 | 22.27 | 22.68 | 21.71 | qfq | 463,728 | 10,473,449 | 0.67% |
| 2024-07-01 | 22.00 | 22.57 | 22.00 | 22.53 | 21.57 | qfq | 662,236 | 14,754,172 | 3.02% |
| 2024-06-28 | 22.20 | 22.47 | 21.82 | 21.87 | 20.94 | qfq | 432,344 | 9,550,142 | -0.73% |
| 2024-06-27 | 22.69 | 22.69 | 22.01 | 22.03 | 21.09 | qfq | 500,236 | 11,154,063 | -2.78% |
| 2024-06-26 | 21.32 | 22.76 | 21.32 | 22.66 | 21.69 | qfq | 775,448 | 17,162,541 | 4.96% |
| 2024-06-25 | 22.40 | 22.40 | 21.24 | 21.59 | 20.67 | qfq | 1,023,541 | 22,280,785 | -2.57% |
| 2024-06-24 | 23.21 | 23.37 | 21.02 | 22.16 | 21.21 | qfq | 2,069,388 | 45,606,716 | -5.02% |
| 2024-06-21 | 23.29 | 23.75 | 23.11 | 23.33 | 22.33 | qfq | 528,584 | 12,384,867 | -0.47% |
| 2024-06-20 | 23.85 | 24.80 | 23.28 | 23.44 | 22.44 | qfq | 906,553 | 21,610,733 | -1.92% |
| 2024-06-19 | 24.60 | 24.75 | 23.89 | 23.90 | 22.88 | qfq | 752,108 | 18,147,401 | -3.16% |
| 2024-06-18 | 24.91 | 25.09 | 24.57 | 24.68 | 23.63 | qfq | 479,988 | 11,874,062 | -1.08% |
| 2024-06-17 | 25.00 | 25.11 | 24.60 | 24.95 | 23.88 | qfq | 477,348 | 11,845,109 | 0.04% |
| 2024-06-14 | 24.25 | 25.06 | 24.05 | 24.94 | 23.87 | qfq | 908,284 | 22,496,048 | 2.30% |
| 2024-06-13 | 25.99 | 25.99 | 24.29 | 24.38 | 23.34 | qfq | 1,736,004 | 43,408,629 | -6.19% |
| 2024-06-12 | 25.79 | 26.24 | 25.52 | 25.99 | 24.88 | qfq | 932,260 | 24,128,634 | 0.00% |
| 2024-06-11 | 26.00 | 26.50 | 25.33 | 25.99 | 24.88 | qfq | 1,946,980 | 50,474,755 | -4.73% |
| 2024-06-07 | 28.00 | 28.59 | 26.48 | 27.28 | 26.11 | qfq | 3,100,317 | 84,561,429 | 1.83% |
| 2024-06-06 | 26.03 | 27.89 | 26.03 | 26.79 | 25.65 | qfq | 2,312,964 | 62,438,302 | 4.36% |
| 2024-06-05 | 26.04 | 26.26 | 25.61 | 25.67 | 24.57 | qfq | 424,428 | 10,992,531 | -2.21% |
| 2024-06-04 | 26.02 | 26.48 | 25.57 | 26.25 | 25.13 | qfq | 632,264 | 16,441,474 | 0.88% |
| 2024-06-03 | 26.95 | 27.50 | 25.80 | 26.02 | 24.91 | qfq | 1,327,424 | 35,406,365 | -2.95% |
| 2024-05-31 | 26.46 | 27.12 | 26.15 | 26.81 | 25.66 | qfq | 927,261 | 24,702,181 | 1.59% |
| 2024-05-30 | 26.50 | 26.95 | 26.03 | 26.39 | 25.26 | qfq | 557,864 | 14,729,891 | -0.71% |
| 2024-05-29 | 26.39 | 26.93 | 25.89 | 26.58 | 25.44 | qfq | 911,324 | 24,127,277 | 0.72% |
| 2024-05-28 | 27.25 | 27.25 | 26.30 | 26.39 | 25.26 | qfq | 639,964 | 17,048,177 | -3.16% |
| 2024-05-27 | 26.99 | 27.28 | 26.68 | 27.25 | 26.09 | qfq | 924,196 | 24,972,935 | 1.87% |
| 2024-05-24 | 27.50 | 27.81 | 26.75 | 26.75 | 25.61 | qfq | 699,899 | 19,097,710 | -2.62% |
| 2024-05-23 | 27.80 | 28.18 | 27.02 | 27.47 | 26.30 | qfq | 1,057,696 | 29,170,738 | -33.90% |
| 2024-05-22 | 42.89 | 43.08 | 41.50 | 41.56 | 26.61 | qfq | 823,700 | 34,457,754 | -3.10% |
| 2024-05-21 | 43.29 | 45.15 | 41.99 | 42.89 | 27.46 | qfq | 1,048,900 | 45,293,271 | -0.83% |
| 2024-05-20 | 42.00 | 44.00 | 42.00 | 43.25 | 27.69 | qfq | 1,166,600 | 50,458,057 | 2.17% |
| 2024-05-17 | 41.58 | 42.44 | 41.45 | 42.33 | 27.11 | qfq | 888,300 | 37,334,491 | 0.81% |
| 2024-05-16 | 41.46 | 42.27 | 41.04 | 41.99 | 26.89 | qfq | 987,700 | 41,302,547 | 1.28% |
| 2024-05-15 | 41.73 | 42.75 | 41.00 | 41.46 | 26.55 | qfq | 1,295,294 | 54,183,718 | -0.58% |
| 2024-05-14 | 40.01 | 41.72 | 40.01 | 41.70 | 26.70 | qfq | 1,416,900 | 58,566,098 | 4.64% |
| 2024-05-13 | 40.62 | 40.89 | 39.30 | 39.85 | 25.52 | qfq | 502,400 | 20,030,803 | -1.17% |
| 2024-05-10 | 41.15 | 41.15 | 40.09 | 40.32 | 25.82 | qfq | 583,094 | 23,613,996 | -1.83% |
| 2024-05-09 | 41.21 | 41.69 | 41.03 | 41.07 | 26.30 | qfq | 662,400 | 27,358,007 | -0.56% |
| 2024-05-08 | 41.50 | 42.15 | 41.10 | 41.30 | 26.45 | qfq | 723,290 | 29,935,682 | -0.10% |
| 2024-05-07 | 41.50 | 41.63 | 40.80 | 41.34 | 26.47 | qfq | 731,190 | 30,121,447 | -0.02% |
| 2024-05-06 | 41.27 | 42.98 | 41.07 | 41.35 | 26.48 | qfq | 1,019,800 | 42,337,259 | 0.19% |
| 2024-04-30 | 40.70 | 41.90 | 40.63 | 41.27 | 26.43 | qfq | 1,230,300 | 50,743,372 | 1.40% |
| 2024-04-29 | 37.80 | 41.14 | 37.79 | 40.70 | 26.06 | qfq | 1,589,225 | 63,353,959 | 7.02% |
| 2024-04-26 | 37.30 | 38.25 | 37.22 | 38.03 | 24.35 | qfq | 523,147 | 19,847,423 | 0.85% |
| 2024-04-25 | 37.80 | 38.20 | 37.50 | 37.71 | 24.15 | qfq | 430,100 | 16,262,583 | -0.66% |
| 2024-04-24 | 38.19 | 38.99 | 37.65 | 37.96 | 24.31 | qfq | 536,342 | 20,393,030 | -0.63% |
| 2024-04-23 | 37.80 | 38.20 | 36.98 | 38.20 | 24.46 | qfq | 901,600 | 33,873,697 | 0.42% |
| 2024-04-22 | 38.00 | 38.25 | 35.70 | 38.04 | 24.36 | qfq | 1,773,325 | 65,981,338 | -5.37% |
| 2024-04-19 | 37.48 | 40.28 | 37.48 | 40.20 | 25.74 | qfq | 2,049,391 | 80,825,708 | 5.79% |
| 2024-04-18 | 39.04 | 39.10 | 37.60 | 38.00 | 24.33 | qfq | 886,700 | 33,707,718 | -1.04% |
| 2024-04-17 | 37.25 | 38.49 | 36.52 | 38.40 | 24.59 | qfq | 1,243,000 | 47,070,254 | 3.11% |
| 2024-04-16 | 36.90 | 37.70 | 35.80 | 37.24 | 23.85 | qfq | 1,397,336 | 51,849,924 | 1.53% |
| 2024-04-15 | 36.87 | 37.17 | 35.14 | 36.68 | 23.49 | qfq | 1,317,600 | 47,794,853 | -0.46% |
| 2024-04-12 | 37.79 | 38.09 | 36.82 | 36.85 | 23.60 | qfq | 712,600 | 26,740,587 | -2.49% |
| 2024-04-11 | 36.94 | 38.10 | 36.79 | 37.79 | 24.20 | qfq | 966,775 | 36,337,589 | 2.14% |
| 2024-04-10 | 37.30 | 37.73 | 36.68 | 37.00 | 23.69 | qfq | 703,491 | 26,109,957 | -1.02% |
| 2024-04-09 | 36.00 | 37.43 | 35.83 | 37.38 | 23.94 | qfq | 1,291,585 | 47,438,814 | 3.86% |
| 2024-04-08 | 36.33 | 36.35 | 35.71 | 35.99 | 23.05 | qfq | 688,694 | 24,772,467 | -1.34% |
| 2024-04-03 | 36.50 | 36.77 | 35.89 | 36.48 | 23.36 | qfq | 481,101 | 17,508,483 | 0.33% |
| 2024-04-02 | 36.34 | 36.49 | 36.00 | 36.36 | 23.28 | qfq | 531,801 | 19,315,146 | 0.19% |
| 2024-04-01 | 35.53 | 36.29 | 35.37 | 36.29 | 23.24 | qfq | 543,600 | 19,521,350 | 2.14% |
| 2024-03-29 | 35.18 | 35.58 | 34.96 | 35.53 | 22.75 | qfq | 393,600 | 13,875,606 | 1.08% |
| 2024-03-28 | 35.00 | 35.60 | 34.86 | 35.15 | 22.51 | qfq | 692,700 | 24,330,344 | -0.17% |
| 2024-03-27 | 35.39 | 36.12 | 35.21 | 35.21 | 22.55 | qfq | 676,100 | 24,063,653 | 0.00% |
| 2024-03-26 | 35.01 | 35.48 | 34.60 | 35.21 | 22.55 | qfq | 436,700 | 15,295,671 | 0.57% |
| 2024-03-25 | 35.87 | 36.20 | 34.61 | 35.01 | 22.42 | qfq | 582,300 | 20,745,459 | -2.42% |
| 2024-03-22 | 36.86 | 36.86 | 35.81 | 35.88 | 22.98 | qfq | 705,400 | 25,530,514 | -2.90% |
| 2024-03-21 | 37.22 | 37.55 | 36.68 | 36.95 | 23.66 | qfq | 755,700 | 27,957,739 | -0.62% |
| 2024-03-20 | 36.77 | 37.44 | 36.61 | 37.18 | 23.81 | qfq | 705,100 | 26,053,578 | 1.12% |
| 2024-03-19 | 36.61 | 37.61 | 36.61 | 36.77 | 23.54 | qfq | 920,600 | 34,170,267 | -0.70% |
| 2024-03-18 | 36.33 | 37.18 | 36.08 | 37.03 | 23.71 | qfq | 1,075,700 | 39,490,664 | 1.90% |
| 2024-03-15 | 36.00 | 36.99 | 35.68 | 36.34 | 23.27 | qfq | 594,176 | 21,559,547 | 0.39% |
| 2024-03-14 | 36.18 | 37.24 | 35.76 | 36.20 | 23.18 | qfq | 948,662 | 34,517,318 | 0.33% |
| 2024-03-13 | 36.21 | 36.26 | 35.63 | 36.08 | 23.10 | qfq | 1,119,290 | 40,184,083 | -2.22% |
| 2024-03-12 | 36.00 | 37.00 | 35.70 | 36.90 | 23.63 | qfq | 1,809,843 | 66,036,216 | 5.55% |
| 2024-03-11 | 34.63 | 34.96 | 34.26 | 34.96 | 22.39 | qfq | 453,200 | 15,663,297 | 1.10% |
| 2024-03-08 | 34.34 | 35.15 | 34.13 | 34.58 | 22.14 | qfq | 572,400 | 19,808,774 | 0.70% |
| 2024-03-07 | 35.04 | 35.32 | 34.30 | 34.34 | 21.99 | qfq | 634,600 | 22,099,084 | -1.97% |
| 2024-03-06 | 35.25 | 35.66 | 34.61 | 35.03 | 22.43 | qfq | 611,307 | 21,434,641 | -1.18% |
| 2024-03-05 | 36.04 | 36.34 | 35.30 | 35.45 | 22.70 | qfq | 830,000 | 29,554,163 | -4.03% |
| 2024-03-04 | 34.97 | 36.96 | 34.50 | 36.94 | 23.65 | qfq | 1,436,843 | 51,736,980 | 5.94% |
| 2024-03-01 | 34.54 | 35.63 | 34.30 | 34.87 | 22.33 | qfq | 597,800 | 20,797,123 | 1.07% |
| 2024-02-29 | 34.09 | 34.98 | 33.64 | 34.50 | 22.09 | qfq | 788,100 | 27,025,233 | 1.11% |
| 2024-02-28 | 35.85 | 36.44 | 34.06 | 34.12 | 21.85 | qfq | 1,138,700 | 40,096,068 | -4.69% |
| 2024-02-27 | 34.67 | 35.81 | 34.38 | 35.80 | 22.92 | qfq | 758,072 | 26,624,428 | 2.96% |
| 2024-02-26 | 34.90 | 35.22 | 34.15 | 34.77 | 22.26 | qfq | 769,674 | 26,736,952 | -0.09% |
| 2024-02-23 | 33.83 | 35.03 | 33.53 | 34.80 | 22.28 | qfq | 898,700 | 30,762,393 | 2.90% |
| 2024-02-22 | 32.78 | 34.02 | 32.58 | 33.82 | 21.66 | qfq | 743,991 | 24,874,206 | 2.33% |
| 2024-02-21 | 32.42 | 33.83 | 32.42 | 33.05 | 21.16 | qfq | 798,603 | 26,497,843 | -0.09% |
| 2024-02-20 | 32.18 | 33.56 | 31.65 | 33.08 | 21.18 | qfq | 824,921 | 27,260,796 | 2.61% |
| 2024-02-19 | 31.89 | 33.18 | 31.70 | 32.24 | 20.64 | qfq | 1,027,247 | 33,249,905 | 1.64% |
| 2024-02-08 | 29.75 | 32.32 | 29.01 | 31.72 | 20.31 | qfq | 1,106,727 | 34,026,639 | 6.62% |
| 2024-02-07 | 30.94 | 30.94 | 28.35 | 29.75 | 19.05 | qfq | 1,323,010 | 39,235,877 | -2.78% |
| 2024-02-06 | 29.40 | 31.30 | 27.95 | 30.60 | 19.59 | qfq | 1,030,703 | 30,768,639 | 3.90% |
| 2024-02-05 | 31.35 | 31.35 | 28.31 | 29.45 | 18.86 | qfq | 1,005,900 | 29,973,069 | -7.48% |
| 2024-02-02 | 34.00 | 34.36 | 30.38 | 31.83 | 20.38 | qfq | 1,296,900 | 41,498,964 | -6.22% |
| 2024-02-01 | 34.20 | 34.87 | 33.29 | 33.94 | 21.73 | qfq | 465,617 | 15,831,678 | -2.08% |
| 2024-01-31 | 36.08 | 36.10 | 34.10 | 34.66 | 22.19 | qfq | 829,400 | 28,925,254 | -5.82% |
| 2024-01-30 | 37.59 | 38.20 | 35.96 | 36.80 | 23.56 | qfq | 497,700 | 18,287,804 | -2.65% |
| 2024-01-29 | 37.88 | 38.73 | 37.00 | 37.80 | 24.20 | qfq | 653,500 | 24,701,938 | -0.94% |
| 2024-01-26 | 38.47 | 38.83 | 37.78 | 38.16 | 24.44 | qfq | 481,190 | 18,441,011 | -1.19% |
| 2024-01-25 | 37.29 | 38.66 | 37.07 | 38.62 | 24.73 | qfq | 496,590 | 18,911,457 | 3.21% |
| 2024-01-24 | 37.00 | 37.58 | 35.81 | 37.42 | 23.96 | qfq | 529,200 | 19,492,801 | 1.77% |
| 2024-01-23 | 36.22 | 36.97 | 35.60 | 36.77 | 23.54 | qfq | 528,833 | 19,266,052 | 1.52% |
| 2024-01-22 | 38.66 | 38.80 | 36.10 | 36.22 | 23.19 | qfq | 827,091 | 30,720,005 | -5.68% |
| 2024-01-19 | 40.60 | 40.60 | 38.40 | 38.40 | 24.59 | qfq | 842,500 | 33,132,418 | -3.03% |
| 2024-01-18 | 39.41 | 39.60 | 37.38 | 39.60 | 25.36 | qfq | 1,111,400 | 42,803,067 | 0.35% |
| 2024-01-17 | 39.67 | 39.97 | 38.80 | 39.46 | 25.27 | qfq | 480,900 | 18,947,838 | -0.05% |
| 2024-01-16 | 40.48 | 40.48 | 39.18 | 39.48 | 25.28 | qfq | 493,700 | 19,502,169 | -0.95% |
| 2024-01-15 | 39.68 | 40.32 | 39.39 | 39.86 | 25.52 | qfq | 324,200 | 12,934,443 | 0.45% |
| 2024-01-12 | 40.63 | 40.63 | 39.65 | 39.68 | 25.41 | qfq | 398,000 | 15,968,572 | -1.86% |
| 2024-01-11 | 39.90 | 40.54 | 39.72 | 40.43 | 25.89 | qfq | 391,900 | 15,745,330 | 1.84% |
| 2024-01-10 | 39.85 | 40.40 | 39.43 | 39.70 | 25.42 | qfq | 442,657 | 17,655,146 | -0.43% |
| 2024-01-09 | 40.33 | 40.33 | 39.41 | 39.87 | 25.53 | qfq | 455,100 | 18,122,727 | 0.61% |
| 2024-01-08 | 40.49 | 40.73 | 39.50 | 39.63 | 25.38 | qfq | 473,400 | 18,981,710 | -2.46% |
| 2024-01-05 | 41.47 | 41.69 | 40.27 | 40.63 | 26.02 | qfq | 465,200 | 19,050,146 | -2.00% |
| 2024-01-04 | 40.51 | 41.65 | 40.50 | 41.46 | 26.55 | qfq | 424,400 | 17,551,858 | -0.50% |
| 2024-01-03 | 41.84 | 42.10 | 41.28 | 41.67 | 26.68 | qfq | 594,397 | 24,741,221 | 0.58% |
| 2024-01-02 | 41.52 | 41.96 | 41.32 | 41.43 | 26.53 | qfq | 453,357 | 18,890,228 | -0.19% |
| 2023-12-29 | 41.24 | 41.74 | 41.10 | 41.51 | 26.58 | qfq | 429,500 | 17,820,064 | 0.85% |
| 2023-12-28 | 40.52 | 41.43 | 40.17 | 41.16 | 26.36 | qfq | 533,714 | 21,881,070 | 1.18% |
| 2023-12-27 | 39.90 | 40.72 | 39.79 | 40.68 | 26.05 | qfq | 470,200 | 18,924,197 | 1.83% |
| 2023-12-26 | 40.50 | 40.50 | 39.70 | 39.95 | 25.58 | qfq | 535,100 | 21,399,161 | -1.04% |
| 2023-12-25 | 40.68 | 40.80 | 40.07 | 40.37 | 25.85 | qfq | 499,300 | 20,141,063 | -1.25% |
| 2023-12-22 | 41.81 | 41.88 | 40.75 | 40.88 | 26.18 | qfq | 668,600 | 27,493,895 | -2.20% |
| 2023-12-21 | 41.71 | 41.98 | 40.85 | 41.80 | 26.77 | qfq | 787,100 | 32,635,812 | 0.00% |
| 2023-12-20 | 41.40 | 42.35 | 41.40 | 41.80 | 26.77 | qfq | 524,200 | 22,006,688 | 0.63% |
| 2023-12-19 | 41.70 | 41.80 | 41.10 | 41.54 | 26.60 | qfq | 524,950 | 21,729,608 | -0.38% |
| 2023-12-18 | 42.12 | 42.64 | 41.60 | 41.70 | 26.70 | qfq | 437,377 | 18,395,744 | -1.04% |
| 2023-12-15 | 42.76 | 43.00 | 42.00 | 42.14 | 26.98 | qfq | 707,078 | 29,954,219 | -1.66% |
| 2023-12-14 | 43.35 | 44.10 | 42.74 | 42.85 | 27.44 | qfq | 735,035 | 31,860,668 | -1.43% |
| 2023-12-13 | 43.58 | 44.19 | 43.01 | 43.47 | 27.84 | qfq | 1,067,317 | 46,749,627 | 0.84% |
| 2023-12-12 | 43.20 | 43.44 | 42.81 | 43.11 | 27.60 | qfq | 689,900 | 29,730,923 | 0.23% |
| 2023-12-11 | 42.60 | 43.20 | 42.24 | 43.01 | 27.54 | qfq | 706,300 | 30,256,703 | 0.96% |
| 2023-12-08 | 42.99 | 43.26 | 42.60 | 42.60 | 27.28 | qfq | 660,300 | 28,334,296 | -0.84% |
| 2023-12-07 | 43.21 | 43.62 | 42.90 | 42.96 | 27.51 | qfq | 798,000 | 34,457,117 | -0.69% |
| 2023-12-06 | 43.59 | 43.95 | 42.81 | 43.26 | 27.70 | qfq | 832,200 | 36,038,989 | -0.85% |
| 2023-12-05 | 44.22 | 44.49 | 43.60 | 43.63 | 27.94 | qfq | 1,042,975 | 45,830,072 | -1.45% |
| 2023-12-04 | 44.31 | 45.12 | 44.18 | 44.27 | 28.35 | qfq | 912,700 | 40,730,960 | -0.18% |
| 2023-12-01 | 44.07 | 45.40 | 44.07 | 44.35 | 28.40 | qfq | 1,139,198 | 50,899,670 | -0.34% |
| 2023-11-30 | 43.87 | 44.79 | 43.87 | 44.50 | 28.49 | qfq | 998,468 | 44,218,248 | 0.32% |
| 2023-11-29 | 45.20 | 45.25 | 44.18 | 44.36 | 28.41 | qfq | 1,250,115 | 55,694,986 | -2.10% |
| 2023-11-28 | 45.37 | 45.68 | 44.45 | 45.31 | 29.01 | qfq | 1,599,541 | 72,109,975 | -0.02% |
| 2023-11-27 | 46.60 | 47.09 | 45.19 | 45.32 | 29.02 | qfq | 2,322,501 | 106,533,564 | -3.78% |
| 2023-11-24 | 46.60 | 47.30 | 45.80 | 47.10 | 30.16 | qfq | 3,079,945 | 143,589,476 | -0.32% |
| 2023-11-23 | 44.70 | 47.49 | 44.44 | 47.25 | 30.26 | qfq | 3,869,805 | 178,839,403 | 5.94% |
| 2023-11-22 | 44.47 | 45.20 | 44.20 | 44.60 | 28.56 | qfq | 977,900 | 43,736,342 | -0.07% |
| 2023-11-21 | 44.83 | 45.20 | 44.32 | 44.63 | 28.58 | qfq | 930,699 | 41,618,207 | -0.60% |
| 2023-11-20 | 44.16 | 45.18 | 44.16 | 44.90 | 28.75 | qfq | 1,506,049 | 67,583,698 | 1.42% |
| 2023-11-17 | 43.45 | 44.44 | 43.18 | 44.27 | 28.35 | qfq | 1,009,900 | 44,409,649 | 1.68% |
| 2023-11-16 | 43.59 | 43.90 | 43.44 | 43.54 | 27.88 | qfq | 481,090 | 21,005,328 | -0.68% |
| 2023-11-15 | 44.01 | 44.48 | 43.47 | 43.84 | 28.07 | qfq | 858,407 | 37,483,411 | -0.09% |
| 2023-11-14 | 44.02 | 44.80 | 43.55 | 43.88 | 28.10 | qfq | 920,200 | 40,509,801 | -0.25% |
| 2023-11-13 | 43.85 | 44.09 | 43.26 | 43.99 | 28.17 | qfq | 978,200 | 42,693,507 | 1.29% |
| 2023-11-10 | 43.67 | 44.14 | 43.39 | 43.43 | 27.81 | qfq | 721,600 | 31,549,884 | -1.00% |
| 2023-11-09 | 44.72 | 45.28 | 43.77 | 43.87 | 28.09 | qfq | 1,156,100 | 51,148,279 | -2.03% |
| 2023-11-08 | 44.79 | 45.35 | 44.20 | 44.78 | 28.67 | qfq | 1,069,200 | 47,940,789 | -0.49% |
| 2023-11-07 | 44.44 | 45.00 | 43.98 | 45.00 | 28.81 | qfq | 1,212,776 | 53,933,373 | 1.26% |
| 2023-11-06 | 43.53 | 44.77 | 43.53 | 44.44 | 28.46 | qfq | 1,652,824 | 73,278,879 | 2.21% |
| 2023-11-03 | 44.71 | 44.71 | 43.20 | 43.48 | 27.84 | qfq | 1,538,600 | 67,007,329 | -0.82% |
| 2023-11-02 | 44.03 | 44.50 | 43.64 | 43.84 | 28.07 | qfq | 1,526,600 | 67,200,944 | -1.53% |
| 2023-11-01 | 43.32 | 45.11 | 42.71 | 44.52 | 28.51 | qfq | 2,779,449 | 122,359,323 | 3.25% |
| 2023-10-31 | 42.79 | 43.75 | 42.60 | 43.12 | 27.61 | qfq | 1,699,219 | 73,620,527 | 0.63% |
| 2023-10-30 | 41.64 | 42.99 | 41.41 | 42.85 | 27.44 | qfq | 2,000,935 | 85,176,169 | 2.17% |
| 2023-10-27 | 40.80 | 42.20 | 39.26 | 41.94 | 26.86 | qfq | 2,612,339 | 106,513,796 | 0.74% |
| 2023-10-26 | 41.10 | 41.68 | 40.28 | 41.63 | 26.66 | qfq | 1,719,202 | 70,548,785 | 0.24% |
| 2023-10-25 | 42.55 | 42.55 | 41.40 | 41.53 | 26.59 | qfq | 2,357,864 | 98,203,101 | -1.59% |
| 2023-10-24 | 41.01 | 43.19 | 40.37 | 42.20 | 27.02 | qfq | 3,211,957 | 134,304,208 | 0.52% |
| 2023-10-23 | 41.80 | 45.42 | 40.89 | 41.98 | 26.88 | qfq | 4,634,930 | 200,158,660 | 6.12% |
| 2023-10-20 | 40.10 | 40.32 | 39.53 | 39.56 | 25.33 | qfq | 991,900 | 39,473,897 | -1.35% |
| 2023-10-19 | 40.89 | 41.13 | 39.93 | 40.10 | 25.68 | qfq | 948,675 | 38,296,142 | -1.93% |
| 2023-10-18 | 42.05 | 42.35 | 40.78 | 40.89 | 26.18 | qfq | 1,156,158 | 47,541,233 | -3.86% |
| 2023-10-17 | 42.99 | 43.05 | 41.88 | 42.53 | 27.23 | qfq | 1,107,100 | 46,874,036 | -1.05% |
| 2023-10-16 | 43.75 | 44.30 | 42.50 | 42.98 | 27.52 | qfq | 1,389,400 | 60,283,102 | -1.89% |
| 2023-10-13 | 43.69 | 44.89 | 43.28 | 43.81 | 28.05 | qfq | 1,683,000 | 74,469,698 | 0.21% |
| 2023-10-12 | 43.57 | 44.25 | 43.09 | 43.72 | 28.00 | qfq | 1,314,830 | 57,283,938 | 1.06% |
| 2023-10-11 | 42.79 | 43.78 | 42.43 | 43.26 | 27.70 | qfq | 1,274,800 | 55,273,493 | 1.84% |
| 2023-10-10 | 43.70 | 43.96 | 42.34 | 42.48 | 27.20 | qfq | 1,187,359 | 50,780,353 | -3.37% |
| 2023-10-09 | 43.43 | 44.28 | 43.20 | 43.96 | 28.15 | qfq | 1,439,600 | 63,055,521 | 0.41% |
| 2023-09-28 | 43.74 | 44.42 | 43.18 | 43.78 | 28.03 | qfq | 1,451,300 | 63,587,730 | 0.92% |
| 2023-09-27 | 42.16 | 44.14 | 42.16 | 43.38 | 27.78 | qfq | 2,372,364 | 102,865,467 | 2.92% |
| 2023-09-26 | 42.39 | 42.40 | 41.81 | 42.15 | 26.99 | qfq | 728,700 | 30,615,418 | -0.38% |
| 2023-09-25 | 41.84 | 42.74 | 41.65 | 42.31 | 27.09 | qfq | 1,265,936 | 53,568,273 | 1.54% |
| 2023-09-22 | 41.02 | 41.98 | 40.60 | 41.67 | 26.68 | qfq | 943,898 | 39,087,403 | 1.68% |
| 2023-09-21 | 41.33 | 41.89 | 40.85 | 40.98 | 26.24 | qfq | 929,900 | 38,364,286 | -1.42% |
| 2023-09-20 | 41.52 | 42.40 | 41.08 | 41.57 | 26.62 | qfq | 1,051,022 | 43,941,708 | -0.55% |
| 2023-09-19 | 41.92 | 42.90 | 41.80 | 41.80 | 26.77 | qfq | 1,394,502 | 58,971,695 | -0.71% |
| 2023-09-18 | 42.38 | 42.99 | 41.99 | 42.10 | 26.96 | qfq | 1,657,501 | 70,145,006 | -0.94% |
| 2023-09-15 | 41.99 | 43.14 | 41.71 | 42.50 | 27.21 | qfq | 2,103,972 | 89,606,531 | 0.50% |
| 2023-09-14 | 41.40 | 42.40 | 40.97 | 42.29 | 27.08 | qfq | 1,954,837 | 81,967,328 | 2.08% |
| 2023-09-13 | 41.71 | 42.20 | 40.95 | 41.43 | 26.53 | qfq | 1,558,803 | 64,615,514 | -1.52% |
| 2023-09-12 | 40.98 | 42.88 | 40.86 | 42.07 | 26.94 | qfq | 2,425,785 | 102,559,033 | 1.72% |
| 2023-09-11 | 40.84 | 41.79 | 40.55 | 41.36 | 26.48 | qfq | 1,290,600 | 53,451,172 | 1.17% |
| 2023-09-08 | 40.30 | 41.16 | 40.20 | 40.88 | 26.18 | qfq | 982,200 | 39,982,228 | 1.31% |
| 2023-09-07 | 41.05 | 41.17 | 40.31 | 40.35 | 25.84 | qfq | 1,059,503 | 43,136,920 | -2.09% |
| 2023-09-06 | 41.31 | 41.75 | 41.00 | 41.21 | 26.39 | qfq | 1,386,773 | 57,246,260 | -1.22% |
| 2023-09-05 | 41.85 | 42.47 | 41.44 | 41.72 | 26.71 | qfq | 1,560,017 | 65,279,331 | -0.78% |
| 2023-09-04 | 42.12 | 42.33 | 41.60 | 42.05 | 26.93 | qfq | 1,759,191 | 73,776,931 | -0.57% |
| 2023-09-01 | 42.66 | 42.97 | 42.10 | 42.29 | 27.08 | qfq | 3,391,339 | 143,586,559 | -3.80% |
| 2023-08-31 | 41.77 | 44.44 | 40.92 | 43.96 | 28.15 | qfq | 5,274,568 | 226,495,887 | 5.42% |
| 2023-08-30 | 42.01 | 42.10 | 41.32 | 41.70 | 26.70 | qfq | 1,998,929 | 83,188,687 | -0.95% |
| 2023-08-29 | 39.77 | 42.13 | 39.36 | 42.10 | 26.96 | qfq | 2,538,400 | 104,649,215 | 5.65% |
| 2023-08-28 | 41.76 | 42.05 | 39.61 | 39.85 | 25.52 | qfq | 2,828,699 | 115,307,242 | 1.17% |
| 2023-08-25 | 39.56 | 40.67 | 39.20 | 39.39 | 25.22 | qfq | 2,034,200 | 81,260,022 | -0.48% |
| 2023-08-24 | 40.15 | 40.45 | 38.51 | 39.58 | 25.34 | qfq | 2,301,300 | 90,702,874 | -1.15% |
| 2023-08-23 | 39.74 | 40.96 | 39.50 | 40.04 | 25.64 | qfq | 2,627,300 | 106,061,137 | 0.40% |
| 2023-08-22 | 40.80 | 40.83 | 39.23 | 39.88 | 25.54 | qfq | 1,864,800 | 74,289,756 | -1.53% |
| 2023-08-21 | 41.30 | 41.55 | 40.46 | 40.50 | 25.93 | qfq | 1,665,011 | 68,249,664 | -1.56% |
| 2023-08-18 | 43.19 | 43.19 | 41.12 | 41.14 | 26.34 | qfq | 3,296,600 | 137,488,233 | -4.10% |
| 2023-08-17 | 43.49 | 44.86 | 42.51 | 42.90 | 27.47 | qfq | 3,983,752 | 172,399,026 | -3.16% |
| 2023-08-16 | 44.68 | 45.99 | 43.50 | 44.30 | 28.37 | qfq | 5,323,896 | 236,687,443 | -1.36% |
| 2023-08-15 | 44.38 | 46.58 | 43.74 | 44.91 | 28.76 | qfq | 6,758,009 | 305,882,630 | 2.39% |
| 2023-08-14 | 45.52 | 46.20 | 42.90 | 43.86 | 28.08 | qfq | 5,425,341 | 238,333,678 | -4.01% |
| 2023-08-11 | 47.14 | 47.77 | 44.70 | 45.69 | 29.26 | qfq | 7,566,403 | 349,524,836 | -2.77% |
| 2023-08-10 | 44.90 | 51.79 | 44.90 | 46.99 | 30.09 | qfq | 9,923,643 | 478,682,355 | 6.80% |
| 2023-08-09 | 40.54 | 44.84 | 40.08 | 44.00 | 28.17 | qfq | 6,354,943 | 270,237,305 | 7.32% |
| 2023-08-08 | 38.62 | 41.15 | 38.18 | 41.00 | 26.25 | qfq | 3,374,856 | 136,247,787 | 6.16% |
| 2023-08-07 | 39.45 | 39.51 | 38.41 | 38.62 | 24.73 | qfq | 903,800 | 35,096,114 | -2.10% |
| 2023-08-04 | 39.66 | 40.15 | 39.40 | 39.45 | 25.26 | qfq | 760,400 | 30,233,841 | -0.53% |
| 2023-08-03 | 39.09 | 40.15 | 39.08 | 39.66 | 25.40 | qfq | 898,511 | 35,687,241 | 1.07% |
| 2023-08-02 | 39.09 | 39.51 | 38.95 | 39.24 | 25.13 | qfq | 652,800 | 25,593,656 | 0.08% |
| 2023-08-01 | 39.97 | 40.09 | 39.10 | 39.21 | 25.11 | qfq | 976,800 | 38,547,618 | -2.07% |
| 2023-07-31 | 40.46 | 40.68 | 39.83 | 40.04 | 25.64 | qfq | 834,900 | 33,520,281 | -1.01% |
| 2023-07-28 | 40.10 | 40.58 | 40.03 | 40.45 | 25.90 | qfq | 769,100 | 31,037,044 | 0.45% |
| 2023-07-27 | 40.81 | 40.97 | 40.22 | 40.27 | 25.79 | qfq | 816,200 | 33,069,110 | -1.32% |
| 2023-07-26 | 40.80 | 41.19 | 40.54 | 40.81 | 26.13 | qfq | 821,350 | 33,514,263 | -0.46% |
| 2023-07-25 | 41.33 | 41.39 | 40.51 | 41.00 | 26.25 | qfq | 1,384,450 | 56,533,196 | -0.85% |
| 2023-07-24 | 40.19 | 42.00 | 39.76 | 41.35 | 26.48 | qfq | 2,208,299 | 90,598,811 | 3.82% |
| 2023-07-21 | 39.60 | 40.40 | 39.51 | 39.83 | 25.50 | qfq | 1,047,100 | 41,897,556 | 0.84% |
| 2023-07-20 | 39.94 | 40.21 | 39.42 | 39.50 | 25.29 | qfq | 767,700 | 30,560,101 | -1.25% |
| 2023-07-19 | 40.60 | 41.23 | 39.82 | 40.00 | 25.61 | qfq | 1,025,000 | 41,157,104 | -2.06% |
| 2023-07-18 | 40.08 | 40.98 | 39.80 | 40.84 | 26.15 | qfq | 1,644,845 | 66,772,738 | 1.62% |