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
普莱得301353.SZ
最近收盘价16.482026-07-17
最近交易日2026-07-17
成交量（股）1,409,975
成交额（元）23,743,611
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-06-02 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.3 | — | — | — | 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 | 17.27 | 17.33 | 16.44 | 16.48 | 16.48 | qfq | 1,409,975 | 23,743,611 | -3.74% |
| 2026-07-16 | 16.84 | 17.33 | 16.50 | 17.12 | 17.12 | qfq | 1,159,148 | 19,772,682 | 2.09% |
| 2026-07-15 | 16.68 | 16.97 | 16.51 | 16.77 | 16.77 | qfq | 902,620 | 15,139,947 | 0.48% |
| 2026-07-14 | 16.13 | 16.70 | 15.97 | 16.69 | 16.69 | qfq | 1,160,153 | 19,031,500 | 3.47% |
| 2026-07-13 | 16.74 | 16.76 | 16.10 | 16.13 | 16.13 | qfq | 1,318,148 | 21,500,998 | -3.06% |
| 2026-07-10 | 16.14 | 16.99 | 16.11 | 16.64 | 16.64 | qfq | 1,376,232 | 22,905,087 | 2.09% |
| 2026-07-09 | 16.64 | 16.64 | 15.94 | 16.30 | 16.30 | qfq | 1,173,344 | 19,068,943 | -1.57% |
| 2026-07-08 | 16.79 | 16.86 | 16.36 | 16.56 | 16.56 | qfq | 1,130,509 | 18,755,732 | -1.37% |
| 2026-07-07 | 17.45 | 17.62 | 16.76 | 16.79 | 16.79 | qfq | 1,256,606 | 21,424,795 | -4.17% |
| 2026-07-06 | 17.96 | 18.06 | 17.33 | 17.52 | 17.52 | qfq | 1,574,410 | 27,777,650 | -2.50% |
| 2026-07-03 | 17.13 | 18.23 | 16.80 | 17.97 | 17.97 | qfq | 2,860,802 | 50,687,575 | 6.14% |
| 2026-07-02 | 16.94 | 17.45 | 16.92 | 16.93 | 16.93 | qfq | 1,235,046 | 21,242,516 | -0.41% |
| 2026-07-01 | 16.74 | 17.18 | 16.61 | 17.00 | 17.00 | qfq | 1,728,735 | 29,225,104 | 2.35% |
| 2026-06-30 | 16.80 | 16.91 | 16.36 | 16.61 | 16.61 | qfq | 1,527,235 | 25,380,613 | -0.54% |
| 2026-06-29 | 16.86 | 16.91 | 16.11 | 16.70 | 16.70 | qfq | 1,687,534 | 27,890,447 | -0.60% |
| 2026-06-26 | 17.03 | 17.09 | 16.58 | 16.80 | 16.80 | qfq | 1,511,285 | 25,417,097 | -1.81% |
| 2026-06-25 | 17.66 | 17.85 | 17.01 | 17.11 | 17.11 | qfq | 2,078,506 | 35,928,380 | -4.15% |
| 2026-06-24 | 18.42 | 18.59 | 17.67 | 17.85 | 17.85 | qfq | 1,598,364 | 28,838,317 | -3.30% |
| 2026-06-23 | 18.08 | 18.99 | 18.08 | 18.46 | 18.46 | qfq | 1,519,734 | 28,307,005 | 0.87% |
| 2026-06-22 | 17.95 | 18.35 | 17.50 | 18.30 | 18.30 | qfq | 2,043,927 | 36,547,593 | 0.72% |
| 2026-06-18 | 18.20 | 18.42 | 17.90 | 18.17 | 18.17 | qfq | 900,882 | 16,395,246 | -0.71% |
| 2026-06-17 | 18.88 | 18.88 | 18.24 | 18.30 | 18.30 | qfq | 1,304,218 | 24,088,278 | -2.71% |
| 2026-06-16 | 18.70 | 18.99 | 18.16 | 18.81 | 18.81 | qfq | 1,711,398 | 31,727,307 | 0.70% |
| 2026-06-15 | 18.93 | 19.36 | 18.51 | 18.68 | 18.68 | qfq | 1,229,734 | 23,226,947 | -0.90% |
| 2026-06-12 | 18.70 | 19.20 | 18.60 | 18.85 | 18.85 | qfq | 1,086,611 | 20,555,867 | 0.80% |
| 2026-06-11 | 18.63 | 18.98 | 18.30 | 18.70 | 18.70 | qfq | 935,807 | 17,428,865 | -0.85% |
| 2026-06-10 | 18.93 | 19.18 | 18.46 | 18.86 | 18.86 | qfq | 1,035,472 | 19,468,486 | -1.51% |
| 2026-06-09 | 19.26 | 19.63 | 19.11 | 19.15 | 19.15 | qfq | 1,238,070 | 23,932,909 | 0.00% |
| 2026-06-08 | 19.48 | 19.84 | 18.80 | 19.15 | 19.15 | qfq | 1,149,950 | 22,250,416 | -3.14% |
| 2026-06-05 | 19.30 | 20.03 | 18.94 | 19.77 | 19.77 | qfq | 1,440,848 | 28,151,995 | 2.75% |
| 2026-06-04 | 19.50 | 19.65 | 19.04 | 19.24 | 19.24 | qfq | 1,560,889 | 30,119,926 | -1.94% |
| 2026-06-03 | 19.79 | 19.89 | 19.42 | 19.62 | 19.62 | qfq | 1,958,070 | 38,538,921 | -1.01% |
| 2026-06-02 | 20.35 | 20.73 | 19.76 | 19.82 | 19.82 | qfq | 1,906,220 | 38,320,539 | -26.37% |
| 2026-06-01 | 25.80 | 27.30 | 25.66 | 26.92 | 20.43 | qfq | 1,539,910 | 41,300,843 | 2.79% |
| 2026-05-29 | 26.65 | 26.87 | 26.00 | 26.19 | 19.88 | qfq | 1,238,954 | 32,535,374 | -1.43% |
| 2026-05-28 | 26.41 | 26.84 | 25.95 | 26.57 | 20.16 | qfq | 1,129,000 | 29,725,935 | 0.49% |
| 2026-05-27 | 27.00 | 27.29 | 26.01 | 26.44 | 20.07 | qfq | 1,618,441 | 42,775,699 | -2.62% |
| 2026-05-26 | 27.90 | 27.94 | 27.01 | 27.15 | 20.60 | qfq | 1,118,000 | 30,581,340 | -2.44% |
| 2026-05-25 | 29.24 | 29.37 | 27.36 | 27.83 | 21.12 | qfq | 1,810,030 | 50,729,929 | -4.27% |
| 2026-05-22 | 28.46 | 29.25 | 28.08 | 29.07 | 22.06 | qfq | 1,126,864 | 32,393,313 | 2.72% |
| 2026-05-21 | 29.26 | 29.75 | 27.41 | 28.30 | 21.48 | qfq | 1,343,120 | 38,983,887 | -3.31% |
| 2026-05-20 | 29.38 | 29.50 | 29.03 | 29.27 | 22.21 | qfq | 936,791 | 27,410,480 | -0.81% |
| 2026-05-19 | 29.73 | 29.99 | 29.28 | 29.51 | 22.40 | qfq | 912,673 | 26,970,815 | -0.67% |
| 2026-05-18 | 29.67 | 29.85 | 29.33 | 29.71 | 22.55 | qfq | 980,560 | 29,032,051 | 0.17% |
| 2026-05-15 | 29.94 | 30.06 | 29.33 | 29.66 | 22.51 | qfq | 1,305,790 | 38,752,372 | -0.44% |
| 2026-05-14 | 29.78 | 30.02 | 29.48 | 29.79 | 22.61 | qfq | 1,457,137 | 43,383,087 | 0.13% |
| 2026-05-13 | 30.00 | 30.09 | 29.53 | 29.75 | 22.58 | qfq | 1,504,690 | 44,823,451 | -0.83% |
| 2026-05-12 | 30.77 | 30.77 | 29.82 | 30.00 | 22.77 | qfq | 1,403,052 | 42,374,149 | -2.28% |
| 2026-05-11 | 30.30 | 30.80 | 30.18 | 30.70 | 23.30 | qfq | 1,392,240 | 42,433,595 | 1.69% |
| 2026-05-08 | 29.95 | 30.19 | 29.46 | 30.19 | 22.91 | qfq | 1,218,070 | 36,539,955 | 1.41% |
| 2026-05-07 | 29.71 | 30.09 | 29.51 | 29.77 | 22.59 | qfq | 1,393,520 | 41,498,788 | 0.10% |
| 2026-05-06 | 29.56 | 30.39 | 29.21 | 29.74 | 22.57 | qfq | 2,239,294 | 66,760,949 | 1.33% |
| 2026-04-30 | 29.14 | 29.38 | 28.80 | 29.35 | 22.27 | qfq | 1,380,020 | 40,294,767 | 0.69% |
| 2026-04-29 | 28.70 | 29.29 | 28.40 | 29.15 | 22.12 | qfq | 1,526,691 | 44,197,426 | 3.48% |
| 2026-04-28 | 28.46 | 28.55 | 27.90 | 28.17 | 21.38 | qfq | 1,169,745 | 32,977,035 | -1.43% |
| 2026-04-27 | 27.96 | 28.63 | 27.56 | 28.58 | 21.69 | qfq | 1,335,940 | 37,597,646 | 2.25% |
| 2026-04-24 | 27.64 | 28.19 | 27.27 | 27.95 | 21.21 | qfq | 672,890 | 18,691,914 | 0.87% |
| 2026-04-23 | 28.32 | 28.36 | 27.60 | 27.71 | 21.03 | qfq | 599,040 | 16,678,486 | -2.05% |
| 2026-04-22 | 28.39 | 28.44 | 28.03 | 28.29 | 21.47 | qfq | 494,733 | 13,972,121 | -0.35% |
| 2026-04-21 | 28.22 | 28.57 | 28.05 | 28.39 | 21.55 | qfq | 783,810 | 22,212,106 | 0.60% |
| 2026-04-20 | 28.16 | 28.27 | 27.96 | 28.22 | 21.42 | qfq | 608,690 | 17,122,270 | 0.18% |
| 2026-04-17 | 28.28 | 28.45 | 28.11 | 28.17 | 21.38 | qfq | 774,973 | 21,917,116 | 0.04% |
| 2026-04-16 | 27.91 | 28.25 | 27.62 | 28.16 | 21.37 | qfq | 828,540 | 23,143,867 | 1.19% |
| 2026-04-15 | 27.94 | 27.95 | 27.60 | 27.83 | 21.12 | qfq | 562,180 | 15,637,406 | 0.00% |
| 2026-04-14 | 28.14 | 28.14 | 27.47 | 27.83 | 21.12 | qfq | 568,880 | 15,798,201 | -0.32% |
| 2026-04-13 | 27.99 | 28.00 | 27.70 | 27.92 | 21.19 | qfq | 570,230 | 15,874,316 | -0.36% |
| 2026-04-10 | 27.83 | 28.19 | 27.74 | 28.02 | 21.27 | qfq | 662,310 | 18,568,130 | 1.30% |
| 2026-04-09 | 28.11 | 28.11 | 27.31 | 27.66 | 20.99 | qfq | 928,480 | 25,725,203 | -1.00% |
| 2026-04-08 | 27.37 | 28.05 | 27.20 | 27.94 | 21.20 | qfq | 938,030 | 26,107,774 | 3.98% |
| 2026-04-07 | 26.35 | 27.08 | 25.84 | 26.87 | 20.39 | qfq | 1,053,120 | 28,169,554 | 2.71% |
| 2026-04-03 | 26.94 | 26.94 | 25.90 | 26.16 | 19.85 | qfq | 971,521 | 25,444,427 | -2.39% |
| 2026-04-02 | 27.20 | 27.45 | 26.41 | 26.80 | 20.34 | qfq | 850,050 | 22,877,754 | -1.47% |
| 2026-04-01 | 27.50 | 27.58 | 26.99 | 27.20 | 20.64 | qfq | 837,470 | 22,860,263 | 1.00% |
| 2026-03-31 | 27.50 | 27.60 | 26.80 | 26.93 | 20.44 | qfq | 1,022,840 | 27,826,571 | -1.36% |
| 2026-03-30 | 26.66 | 27.30 | 26.51 | 27.30 | 20.72 | qfq | 880,660 | 23,829,794 | 1.45% |
| 2026-03-27 | 26.40 | 27.05 | 25.87 | 26.91 | 20.42 | qfq | 935,290 | 25,036,417 | 1.93% |
| 2026-03-26 | 27.08 | 27.39 | 26.24 | 26.40 | 20.04 | qfq | 1,126,290 | 30,024,945 | -2.48% |
| 2026-03-25 | 26.50 | 27.49 | 26.50 | 27.07 | 20.54 | qfq | 1,208,470 | 32,739,755 | 2.38% |
| 2026-03-24 | 26.00 | 26.51 | 25.40 | 26.44 | 20.07 | qfq | 1,635,870 | 42,522,131 | 4.63% |
| 2026-03-23 | 26.47 | 26.79 | 25.15 | 25.27 | 19.18 | qfq | 2,036,380 | 52,728,331 | -7.13% |
| 2026-03-20 | 28.53 | 28.56 | 27.15 | 27.21 | 20.65 | qfq | 1,639,210 | 45,205,303 | -3.78% |
| 2026-03-19 | 28.99 | 29.31 | 28.13 | 28.28 | 21.46 | qfq | 839,200 | 24,004,354 | -3.65% |
| 2026-03-18 | 28.88 | 29.39 | 28.60 | 29.35 | 22.27 | qfq | 1,151,210 | 33,434,622 | 2.05% |
| 2026-03-17 | 29.52 | 29.66 | 28.59 | 28.76 | 21.83 | qfq | 986,350 | 28,789,897 | -1.94% |
| 2026-03-16 | 29.19 | 29.67 | 28.89 | 29.33 | 22.26 | qfq | 970,860 | 28,503,407 | 0.14% |
| 2026-03-13 | 29.15 | 29.87 | 29.05 | 29.29 | 22.23 | qfq | 704,930 | 20,783,226 | 0.10% |
| 2026-03-12 | 29.80 | 29.99 | 29.10 | 29.26 | 22.21 | qfq | 816,450 | 24,054,911 | -2.07% |
| 2026-03-11 | 30.26 | 30.31 | 29.70 | 29.88 | 22.68 | qfq | 794,750 | 23,789,454 | -0.80% |
| 2026-03-10 | 29.64 | 30.20 | 29.43 | 30.12 | 22.86 | qfq | 1,099,003 | 32,929,488 | 2.41% |
| 2026-03-09 | 29.29 | 29.68 | 28.74 | 29.41 | 22.32 | qfq | 1,184,110 | 34,540,869 | -0.81% |
| 2026-03-06 | 28.56 | 29.83 | 28.56 | 29.65 | 22.50 | qfq | 1,177,020 | 34,650,320 | 2.99% |
| 2026-03-05 | 28.36 | 28.96 | 28.33 | 28.79 | 21.85 | qfq | 1,110,087 | 31,893,017 | 2.60% |
| 2026-03-04 | 28.10 | 28.34 | 27.76 | 28.06 | 21.30 | qfq | 1,282,820 | 35,965,177 | -0.39% |
| 2026-03-03 | 28.71 | 29.12 | 28.15 | 28.17 | 21.38 | qfq | 1,506,020 | 43,236,321 | -1.64% |
| 2026-03-02 | 29.41 | 29.83 | 28.30 | 28.64 | 21.74 | qfq | 1,862,132 | 53,719,755 | -4.05% |
| 2026-02-27 | 29.98 | 30.04 | 29.68 | 29.85 | 22.65 | qfq | 985,700 | 29,409,095 | -0.67% |
| 2026-02-26 | 30.07 | 30.07 | 29.67 | 30.05 | 22.81 | qfq | 825,250 | 24,684,231 | 0.77% |
| 2026-02-25 | 30.00 | 30.08 | 29.77 | 29.82 | 22.63 | qfq | 1,079,650 | 32,266,120 | -0.60% |
| 2026-02-24 | 29.65 | 30.00 | 29.47 | 30.00 | 22.77 | qfq | 1,063,277 | 31,664,552 | 1.42% |
| 2026-02-13 | 29.50 | 29.97 | 29.26 | 29.58 | 22.45 | qfq | 1,578,320 | 46,917,516 | 0.75% |
| 2026-02-12 | 29.69 | 29.75 | 29.20 | 29.36 | 22.28 | qfq | 1,279,441 | 37,738,389 | -1.11% |
| 2026-02-11 | 29.82 | 30.48 | 29.60 | 29.69 | 22.53 | qfq | 2,231,817 | 66,922,155 | 0.00% |
| 2026-02-10 | 29.90 | 30.00 | 29.62 | 29.69 | 22.53 | qfq | 1,012,850 | 30,205,526 | -0.80% |
| 2026-02-09 | 30.15 | 30.30 | 29.60 | 29.93 | 22.71 | qfq | 1,989,770 | 59,409,402 | -0.33% |
| 2026-02-06 | 29.44 | 30.50 | 29.37 | 30.03 | 22.79 | qfq | 1,888,080 | 56,939,271 | 1.62% |
| 2026-02-05 | 29.61 | 29.93 | 29.30 | 29.55 | 22.43 | qfq | 975,636 | 28,960,387 | -0.17% |
| 2026-02-04 | 29.46 | 29.96 | 29.36 | 29.60 | 22.46 | qfq | 1,091,760 | 32,418,828 | 0.00% |
| 2026-02-03 | 29.16 | 29.68 | 29.14 | 29.60 | 22.46 | qfq | 1,018,575 | 30,012,729 | 2.07% |
| 2026-02-02 | 29.00 | 29.72 | 28.79 | 29.00 | 22.01 | qfq | 1,819,900 | 53,445,489 | -0.51% |
| 2026-01-30 | 28.73 | 29.27 | 28.50 | 29.15 | 22.12 | qfq | 1,218,938 | 35,277,617 | 1.46% |
| 2026-01-29 | 28.71 | 29.20 | 28.49 | 28.73 | 21.80 | qfq | 1,295,889 | 37,570,800 | 0.10% |
| 2026-01-28 | 29.09 | 29.27 | 28.59 | 28.70 | 21.78 | qfq | 960,854 | 27,720,875 | -1.17% |
| 2026-01-27 | 29.01 | 29.17 | 28.07 | 29.04 | 22.04 | qfq | 1,267,720 | 36,285,269 | 0.10% |
| 2026-01-26 | 29.17 | 29.48 | 28.71 | 29.01 | 22.02 | qfq | 1,630,792 | 47,253,645 | -0.51% |
| 2026-01-23 | 29.69 | 29.69 | 28.86 | 29.16 | 22.13 | qfq | 1,319,450 | 38,417,140 | -1.32% |
| 2026-01-22 | 29.36 | 29.58 | 29.18 | 29.55 | 22.43 | qfq | 1,466,261 | 43,146,091 | 1.27% |
| 2026-01-21 | 28.89 | 29.29 | 28.61 | 29.18 | 22.15 | qfq | 1,382,011 | 40,204,113 | 0.55% |
| 2026-01-20 | 28.75 | 29.29 | 28.52 | 29.02 | 22.02 | qfq | 1,841,698 | 53,442,157 | 0.97% |
| 2026-01-19 | 28.10 | 28.98 | 28.08 | 28.74 | 21.81 | qfq | 1,570,303 | 44,905,548 | 2.10% |
| 2026-01-16 | 27.88 | 28.28 | 27.83 | 28.15 | 21.36 | qfq | 1,100,582 | 30,847,581 | 1.00% |
| 2026-01-15 | 27.58 | 27.95 | 27.20 | 27.87 | 21.15 | qfq | 1,066,737 | 29,649,149 | 0.98% |
| 2026-01-14 | 27.66 | 28.03 | 27.21 | 27.60 | 20.95 | qfq | 1,622,202 | 44,926,508 | 0.00% |
| 2026-01-13 | 27.45 | 28.19 | 27.11 | 27.60 | 20.95 | qfq | 1,937,380 | 53,766,293 | 0.80% |
| 2026-01-12 | 27.15 | 27.45 | 27.01 | 27.38 | 20.78 | qfq | 1,305,480 | 35,572,940 | 1.33% |
| 2026-01-09 | 27.00 | 27.05 | 26.72 | 27.02 | 20.51 | qfq | 1,037,560 | 27,900,534 | 0.30% |
| 2026-01-08 | 26.50 | 26.97 | 26.40 | 26.94 | 20.45 | qfq | 881,476 | 23,629,079 | 1.70% |
| 2026-01-07 | 27.13 | 27.17 | 26.44 | 26.49 | 20.10 | qfq | 1,030,500 | 27,471,668 | -1.34% |
| 2026-01-06 | 26.97 | 27.08 | 26.77 | 26.85 | 20.38 | qfq | 1,010,264 | 27,200,969 | 0.04% |
| 2026-01-05 | 26.66 | 27.12 | 26.51 | 26.84 | 20.37 | qfq | 1,601,030 | 43,113,362 | 0.90% |
| 2025-12-31 | 26.83 | 26.88 | 26.38 | 26.60 | 20.19 | qfq | 779,220 | 20,697,100 | 0.00% |
| 2025-12-30 | 26.62 | 26.80 | 26.53 | 26.60 | 20.19 | qfq | 595,920 | 15,888,541 | -0.37% |
| 2025-12-29 | 26.93 | 26.93 | 26.49 | 26.70 | 20.26 | qfq | 755,260 | 20,165,732 | 0.00% |
| 2025-12-26 | 27.05 | 27.20 | 26.62 | 26.70 | 20.26 | qfq | 744,590 | 20,013,462 | -1.22% |
| 2025-12-25 | 26.95 | 27.05 | 26.71 | 27.03 | 20.51 | qfq | 630,960 | 16,974,120 | 0.52% |
| 2025-12-24 | 26.65 | 27.02 | 26.45 | 26.89 | 20.41 | qfq | 663,000 | 17,788,377 | 0.41% |
| 2025-12-23 | 26.62 | 26.99 | 26.50 | 26.78 | 20.32 | qfq | 823,177 | 22,029,109 | 0.30% |
| 2025-12-22 | 27.21 | 27.21 | 26.56 | 26.70 | 20.26 | qfq | 533,700 | 14,307,933 | -0.19% |
| 2025-12-19 | 26.28 | 27.18 | 26.15 | 26.75 | 20.30 | qfq | 922,053 | 24,628,016 | 2.18% |
| 2025-12-18 | 25.62 | 26.29 | 25.50 | 26.18 | 19.87 | qfq | 932,990 | 24,331,870 | 2.07% |
| 2025-12-17 | 25.79 | 25.94 | 25.05 | 25.65 | 19.47 | qfq | 1,121,420 | 28,510,961 | 0.16% |
| 2025-12-16 | 25.61 | 25.95 | 25.52 | 25.61 | 19.44 | qfq | 851,760 | 21,894,013 | -0.93% |
| 2025-12-15 | 25.74 | 26.08 | 25.50 | 25.85 | 19.62 | qfq | 723,980 | 18,710,733 | -0.58% |
| 2025-12-12 | 26.13 | 26.70 | 25.90 | 26.00 | 19.73 | qfq | 905,180 | 23,778,883 | -0.38% |
| 2025-12-11 | 26.75 | 26.88 | 26.02 | 26.10 | 19.81 | qfq | 1,094,499 | 28,898,179 | -2.61% |
| 2025-12-10 | 27.02 | 27.23 | 26.73 | 26.80 | 20.34 | qfq | 749,850 | 20,196,149 | -1.00% |
| 2025-12-09 | 27.36 | 27.48 | 27.07 | 27.07 | 20.54 | qfq | 757,180 | 20,684,165 | -0.77% |
| 2025-12-08 | 27.20 | 27.43 | 27.04 | 27.28 | 20.70 | qfq | 846,200 | 23,055,419 | 0.74% |
| 2025-12-05 | 26.75 | 27.11 | 26.59 | 27.08 | 20.55 | qfq | 786,890 | 21,193,066 | 0.74% |
| 2025-12-04 | 27.09 | 27.19 | 26.57 | 26.88 | 20.40 | qfq | 788,020 | 21,155,831 | -0.59% |
| 2025-12-03 | 27.20 | 27.26 | 26.86 | 27.04 | 20.52 | qfq | 843,442 | 22,773,134 | -0.59% |
| 2025-12-02 | 27.31 | 27.57 | 26.93 | 27.20 | 20.64 | qfq | 908,790 | 24,605,430 | -0.73% |
| 2025-12-01 | 27.51 | 27.82 | 27.34 | 27.40 | 20.79 | qfq | 901,000 | 24,805,797 | -0.11% |
| 2025-11-28 | 27.00 | 27.45 | 26.90 | 27.43 | 20.82 | qfq | 617,320 | 16,800,945 | 1.22% |
| 2025-11-27 | 26.99 | 27.35 | 26.84 | 27.10 | 20.57 | qfq | 967,680 | 26,257,856 | 1.35% |
| 2025-11-26 | 27.08 | 27.49 | 26.67 | 26.74 | 20.29 | qfq | 943,899 | 25,549,596 | -1.44% |
| 2025-11-25 | 27.27 | 27.78 | 27.05 | 27.13 | 20.59 | qfq | 925,016 | 25,310,880 | 0.07% |
| 2025-11-24 | 26.99 | 27.37 | 26.76 | 27.11 | 20.57 | qfq | 766,143 | 20,768,709 | 1.23% |
| 2025-11-21 | 27.94 | 28.08 | 26.39 | 26.78 | 20.32 | qfq | 1,376,241 | 37,264,551 | -4.12% |
| 2025-11-20 | 28.18 | 28.37 | 27.68 | 27.93 | 21.20 | qfq | 1,062,593 | 29,667,676 | -0.21% |
| 2025-11-19 | 28.73 | 28.90 | 27.95 | 27.99 | 21.24 | qfq | 1,214,320 | 34,314,528 | -2.58% |
| 2025-11-18 | 29.03 | 29.23 | 28.60 | 28.73 | 21.80 | qfq | 1,261,480 | 36,286,259 | -1.03% |
| 2025-11-17 | 28.92 | 29.24 | 28.60 | 29.03 | 22.03 | qfq | 1,952,162 | 56,345,860 | -0.21% |
| 2025-11-14 | 29.05 | 29.77 | 29.03 | 29.09 | 22.08 | qfq | 2,044,363 | 59,975,529 | -0.82% |
| 2025-11-13 | 29.10 | 29.87 | 29.01 | 29.33 | 22.26 | qfq | 2,664,160 | 78,111,402 | -0.17% |
| 2025-11-12 | 30.39 | 30.39 | 29.03 | 29.38 | 22.30 | qfq | 4,159,096 | 122,492,831 | -5.13% |
| 2025-11-11 | 29.94 | 31.29 | 28.72 | 30.97 | 23.50 | qfq | 5,584,298 | 167,607,583 | 3.93% |
| 2025-11-10 | 29.07 | 29.95 | 28.99 | 29.80 | 22.62 | qfq | 2,719,235 | 80,512,295 | 2.51% |
| 2025-11-07 | 29.33 | 29.55 | 28.63 | 29.07 | 22.06 | qfq | 1,899,270 | 55,029,825 | -2.09% |
| 2025-11-06 | 29.00 | 29.93 | 28.70 | 29.69 | 22.53 | qfq | 2,657,307 | 78,439,409 | 2.84% |
| 2025-11-05 | 28.51 | 28.95 | 28.33 | 28.87 | 21.91 | qfq | 1,288,580 | 37,004,708 | 0.24% |
| 2025-11-04 | 29.20 | 29.30 | 28.46 | 28.80 | 21.86 | qfq | 1,908,190 | 54,973,545 | -1.03% |
| 2025-11-03 | 28.69 | 29.32 | 28.25 | 29.10 | 22.08 | qfq | 2,296,321 | 65,784,917 | 2.43% |
| 2025-10-31 | 28.31 | 28.57 | 28.03 | 28.41 | 21.56 | qfq | 1,390,900 | 39,408,910 | 0.85% |
| 2025-10-30 | 28.42 | 28.75 | 28.00 | 28.17 | 21.38 | qfq | 1,225,690 | 34,807,734 | -1.16% |
| 2025-10-29 | 28.78 | 29.05 | 28.37 | 28.50 | 21.63 | qfq | 1,705,320 | 48,824,173 | -0.87% |
| 2025-10-28 | 29.00 | 29.18 | 28.51 | 28.75 | 21.82 | qfq | 1,742,182 | 50,286,615 | -1.20% |
| 2025-10-27 | 28.69 | 29.53 | 28.54 | 29.10 | 22.08 | qfq | 2,397,123 | 69,835,800 | 2.11% |
| 2025-10-24 | 28.39 | 28.68 | 28.08 | 28.50 | 21.63 | qfq | 1,656,480 | 47,052,233 | 1.03% |
| 2025-10-23 | 28.16 | 28.40 | 27.81 | 28.21 | 21.41 | qfq | 1,608,902 | 45,187,072 | 0.53% |
| 2025-10-22 | 27.64 | 28.20 | 27.43 | 28.06 | 21.30 | qfq | 1,668,130 | 46,461,178 | 1.52% |
| 2025-10-21 | 27.30 | 27.73 | 26.90 | 27.64 | 20.98 | qfq | 1,659,750 | 45,492,057 | 1.69% |
| 2025-10-20 | 26.72 | 27.56 | 26.00 | 27.18 | 20.63 | qfq | 2,023,101 | 54,869,581 | 3.23% |
| 2025-10-17 | 26.67 | 26.93 | 26.23 | 26.33 | 19.98 | qfq | 1,473,740 | 39,073,991 | -1.75% |
| 2025-10-16 | 27.20 | 27.40 | 26.70 | 26.80 | 20.34 | qfq | 966,310 | 26,083,746 | -1.47% |
| 2025-10-15 | 26.64 | 27.22 | 26.46 | 27.20 | 20.64 | qfq | 1,183,090 | 31,817,113 | 2.10% |
| 2025-10-14 | 27.40 | 27.40 | 26.38 | 26.64 | 20.22 | qfq | 1,370,820 | 36,847,291 | -1.15% |
| 2025-10-13 | 26.40 | 27.08 | 25.22 | 26.95 | 20.45 | qfq | 1,824,474 | 48,442,020 | -0.92% |
| 2025-10-10 | 27.00 | 27.67 | 27.00 | 27.20 | 20.64 | qfq | 1,375,803 | 37,548,664 | 0.37% |
| 2025-10-09 | 27.80 | 27.98 | 27.00 | 27.10 | 20.57 | qfq | 2,140,647 | 58,729,144 | -1.28% |
| 2025-09-30 | 27.87 | 28.20 | 27.45 | 27.45 | 20.83 | qfq | 1,680,480 | 46,569,331 | -1.89% |
| 2025-09-29 | 27.82 | 28.27 | 27.45 | 27.98 | 21.23 | qfq | 2,259,840 | 63,197,414 | 1.34% |
| 2025-09-26 | 28.72 | 28.87 | 27.60 | 27.61 | 20.95 | qfq | 3,335,857 | 93,346,479 | -4.63% |
| 2025-09-25 | 28.10 | 29.58 | 28.00 | 28.95 | 21.97 | qfq | 4,255,123 | 121,704,261 | 3.14% |
| 2025-09-24 | 28.71 | 28.98 | 27.85 | 28.07 | 21.30 | qfq | 4,724,607 | 133,441,582 | -3.87% |
| 2025-09-23 | 29.35 | 30.40 | 28.30 | 29.20 | 22.16 | qfq | 6,930,463 | 202,509,263 | 2.64% |
| 2025-09-22 | 29.00 | 29.00 | 28.02 | 28.45 | 21.59 | qfq | 4,364,028 | 123,975,077 | -2.90% |
| 2025-09-19 | 27.89 | 29.77 | 27.24 | 29.30 | 22.24 | qfq | 4,709,496 | 133,996,482 | 6.47% |
| 2025-09-18 | 28.14 | 28.58 | 27.22 | 27.52 | 20.89 | qfq | 3,775,697 | 105,745,913 | -2.20% |
| 2025-09-17 | 27.10 | 28.60 | 26.76 | 28.14 | 21.36 | qfq | 4,751,594 | 132,382,145 | 4.34% |
| 2025-09-16 | 26.31 | 27.19 | 26.12 | 26.97 | 20.47 | qfq | 2,057,767 | 55,062,993 | 2.51% |
| 2025-09-15 | 26.20 | 26.59 | 25.82 | 26.31 | 19.97 | qfq | 1,232,280 | 32,400,678 | 0.69% |
| 2025-09-12 | 25.90 | 26.80 | 25.75 | 26.13 | 19.83 | qfq | 1,982,870 | 51,933,602 | 0.97% |
| 2025-09-11 | 25.67 | 25.93 | 25.27 | 25.88 | 19.64 | qfq | 1,134,793 | 29,167,101 | 1.09% |
| 2025-09-10 | 25.77 | 25.97 | 25.50 | 25.60 | 19.43 | qfq | 791,069 | 20,332,210 | -0.19% |
| 2025-09-09 | 25.96 | 26.08 | 25.40 | 25.65 | 19.47 | qfq | 1,300,170 | 33,450,012 | -1.19% |
| 2025-09-08 | 25.42 | 25.97 | 25.24 | 25.96 | 19.70 | qfq | 1,478,286 | 38,045,655 | 2.69% |
| 2025-09-05 | 24.99 | 25.60 | 24.94 | 25.28 | 19.19 | qfq | 1,414,850 | 35,812,216 | 1.12% |
| 2025-09-04 | 24.76 | 25.53 | 24.76 | 25.00 | 18.97 | qfq | 1,934,104 | 48,634,537 | 0.60% |
| 2025-09-03 | 25.40 | 25.72 | 24.70 | 24.85 | 18.86 | qfq | 1,241,184 | 31,173,374 | -1.86% |
| 2025-09-02 | 26.15 | 26.20 | 24.63 | 25.32 | 19.22 | qfq | 2,035,050 | 51,240,750 | -2.05% |
| 2025-09-01 | 26.10 | 26.75 | 25.69 | 25.85 | 19.62 | qfq | 2,124,270 | 55,660,391 | -0.46% |
| 2025-08-29 | 25.58 | 26.33 | 25.16 | 25.97 | 19.71 | qfq | 3,158,978 | 81,249,635 | 1.72% |
| 2025-08-28 | 25.86 | 26.50 | 24.30 | 25.53 | 19.38 | qfq | 2,931,768 | 74,006,305 | -1.20% |
| 2025-08-27 | 26.80 | 26.95 | 25.82 | 25.84 | 19.61 | qfq | 2,105,386 | 55,778,421 | -3.11% |
| 2025-08-26 | 26.58 | 27.08 | 26.15 | 26.67 | 20.24 | qfq | 1,667,857 | 44,539,631 | 0.53% |
| 2025-08-25 | 26.69 | 26.86 | 26.33 | 26.53 | 20.13 | qfq | 1,401,965 | 37,271,427 | -0.11% |
| 2025-08-22 | 26.77 | 26.98 | 26.43 | 26.56 | 20.16 | qfq | 1,242,380 | 33,036,931 | -0.75% |
| 2025-08-21 | 27.15 | 27.15 | 26.63 | 26.76 | 20.31 | qfq | 1,302,332 | 34,993,457 | -0.89% |
| 2025-08-20 | 26.75 | 27.01 | 26.64 | 27.00 | 20.49 | qfq | 1,145,465 | 30,792,446 | 0.26% |
| 2025-08-19 | 26.79 | 27.10 | 26.37 | 26.93 | 20.44 | qfq | 1,854,540 | 49,629,217 | 1.16% |
| 2025-08-18 | 26.73 | 26.95 | 26.52 | 26.62 | 20.20 | qfq | 1,430,460 | 38,299,689 | 0.04% |
| 2025-08-15 | 26.21 | 26.75 | 26.19 | 26.61 | 20.19 | qfq | 1,486,990 | 39,491,947 | 1.53% |
| 2025-08-14 | 27.27 | 27.27 | 26.13 | 26.21 | 19.89 | qfq | 1,624,440 | 43,114,815 | -2.96% |
| 2025-08-13 | 27.20 | 27.34 | 26.75 | 27.01 | 20.50 | qfq | 1,340,285 | 36,205,159 | -0.74% |
| 2025-08-12 | 27.37 | 27.57 | 26.98 | 27.21 | 20.65 | qfq | 1,498,830 | 40,750,979 | -0.48% |
| 2025-08-11 | 27.04 | 27.40 | 27.02 | 27.34 | 20.75 | qfq | 2,155,665 | 58,785,732 | 1.33% |
| 2025-08-08 | 26.96 | 27.15 | 26.56 | 26.98 | 20.48 | qfq | 1,431,298 | 38,405,375 | 0.07% |
| 2025-08-07 | 27.09 | 27.26 | 26.82 | 26.96 | 20.46 | qfq | 1,499,570 | 40,524,895 | -0.48% |
| 2025-08-06 | 26.88 | 27.19 | 26.74 | 27.09 | 20.56 | qfq | 1,962,013 | 52,964,428 | 0.78% |
| 2025-08-05 | 26.63 | 26.88 | 26.54 | 26.88 | 20.40 | qfq | 1,811,909 | 48,383,255 | 0.94% |
| 2025-08-04 | 26.40 | 26.74 | 26.19 | 26.63 | 20.21 | qfq | 2,010,968 | 53,408,484 | 0.68% |
| 2025-08-01 | 26.20 | 26.53 | 26.10 | 26.45 | 20.07 | qfq | 2,286,450 | 60,262,938 | 1.03% |
| 2025-07-31 | 26.06 | 26.74 | 26.05 | 26.18 | 19.87 | qfq | 3,362,775 | 88,787,718 | 0.00% |
| 2025-07-30 | 28.01 | 28.48 | 26.01 | 26.18 | 19.87 | qfq | 7,414,304 | 200,908,441 | -7.36% |
| 2025-07-29 | 27.28 | 28.48 | 26.95 | 28.26 | 21.45 | qfq | 4,203,594 | 117,064,085 | 4.28% |
| 2025-07-28 | 26.97 | 27.30 | 26.63 | 27.10 | 20.57 | qfq | 2,406,833 | 64,885,819 | 0.52% |
| 2025-07-25 | 26.26 | 27.40 | 26.22 | 26.96 | 20.46 | qfq | 3,255,937 | 87,800,684 | 2.28% |
| 2025-07-24 | 26.41 | 26.98 | 26.18 | 26.36 | 20.01 | qfq | 1,765,840 | 46,625,167 | -0.19% |
| 2025-07-23 | 26.69 | 27.00 | 26.16 | 26.41 | 20.04 | qfq | 1,947,434 | 51,789,720 | -1.05% |
| 2025-07-22 | 26.68 | 26.96 | 26.15 | 26.69 | 20.26 | qfq | 2,883,499 | 76,526,268 | -0.15% |
| 2025-07-21 | 25.48 | 27.48 | 25.48 | 26.73 | 20.29 | qfq | 3,301,319 | 88,015,065 | 4.91% |
| 2025-07-18 | 25.60 | 25.60 | 25.10 | 25.48 | 19.34 | qfq | 795,477 | 20,198,706 | 0.20% |
| 2025-07-17 | 25.54 | 25.63 | 25.23 | 25.43 | 19.30 | qfq | 1,120,780 | 28,459,113 | -0.12% |
| 2025-07-16 | 25.12 | 25.60 | 25.10 | 25.46 | 19.32 | qfq | 1,211,750 | 30,821,673 | 1.35% |
| 2025-07-15 | 25.80 | 25.80 | 24.89 | 25.12 | 19.06 | qfq | 1,440,090 | 36,296,125 | -2.64% |
| 2025-07-14 | 25.22 | 25.80 | 24.53 | 25.80 | 19.58 | qfq | 1,213,408 | 31,033,542 | 2.42% |
| 2025-07-11 | 25.60 | 25.60 | 24.76 | 25.19 | 19.12 | qfq | 1,164,420 | 29,265,040 | -1.06% |
| 2025-07-10 | 25.68 | 25.79 | 25.12 | 25.46 | 19.32 | qfq | 1,334,004 | 33,873,896 | -0.24% |
| 2025-07-09 | 25.60 | 25.89 | 25.24 | 25.52 | 19.37 | qfq | 1,186,240 | 30,351,966 | -0.20% |
| 2025-07-08 | 25.30 | 25.65 | 25.01 | 25.57 | 19.41 | qfq | 1,182,150 | 30,029,987 | 1.35% |
| 2025-07-07 | 24.75 | 25.31 | 24.73 | 25.23 | 19.15 | qfq | 990,840 | 24,771,473 | 1.37% |
| 2025-07-04 | 25.23 | 25.26 | 24.86 | 24.89 | 18.89 | qfq | 1,016,510 | 25,446,043 | -1.11% |
| 2025-07-03 | 25.35 | 25.40 | 24.95 | 25.17 | 19.10 | qfq | 1,024,630 | 25,763,507 | 0.28% |
| 2025-07-02 | 25.17 | 25.52 | 24.81 | 25.10 | 19.05 | qfq | 1,422,450 | 35,586,462 | -1.45% |
| 2025-07-01 | 25.31 | 25.72 | 25.00 | 25.47 | 19.33 | qfq | 2,264,409 | 57,459,795 | 0.59% |
| 2025-06-30 | 24.66 | 25.45 | 24.44 | 25.32 | 19.22 | qfq | 2,335,760 | 58,452,026 | 3.60% |
| 2025-06-27 | 24.40 | 24.70 | 24.07 | 24.44 | 18.55 | qfq | 1,516,910 | 37,033,888 | 0.74% |
| 2025-06-26 | 24.02 | 24.76 | 24.02 | 24.26 | 18.41 | qfq | 1,748,780 | 42,523,979 | 0.50% |
| 2025-06-25 | 23.86 | 24.27 | 23.81 | 24.14 | 18.32 | qfq | 1,673,759 | 40,268,511 | 0.79% |
| 2025-06-24 | 22.91 | 23.96 | 22.91 | 23.95 | 18.18 | qfq | 1,715,810 | 40,603,225 | 4.31% |
| 2025-06-23 | 22.36 | 23.01 | 22.21 | 22.96 | 17.42 | qfq | 1,155,920 | 26,314,237 | 2.68% |
| 2025-06-20 | 22.84 | 23.05 | 22.29 | 22.36 | 16.97 | qfq | 1,306,210 | 29,499,093 | -1.06% |
| 2025-06-19 | 23.03 | 23.38 | 22.60 | 22.60 | 17.15 | qfq | 1,298,999 | 29,827,154 | -2.29% |
| 2025-06-18 | 23.54 | 23.68 | 22.92 | 23.13 | 17.55 | qfq | 1,198,690 | 27,723,248 | -1.74% |
| 2025-06-17 | 23.86 | 24.09 | 23.31 | 23.54 | 17.87 | qfq | 1,301,400 | 30,694,186 | -1.34% |
| 2025-06-16 | 23.69 | 24.20 | 23.68 | 23.86 | 18.11 | qfq | 1,309,692 | 31,347,114 | 0.51% |
| 2025-06-13 | 24.52 | 24.58 | 23.41 | 23.74 | 18.02 | qfq | 2,333,150 | 55,680,821 | -3.85% |
| 2025-06-12 | 24.91 | 25.20 | 24.13 | 24.69 | 18.74 | qfq | 3,273,181 | 80,516,022 | -0.88% |
| 2025-06-11 | 23.45 | 25.48 | 23.45 | 24.91 | 18.90 | qfq | 4,294,329 | 105,872,375 | 6.41% |
| 2025-06-10 | 23.80 | 24.39 | 23.06 | 23.41 | 17.77 | qfq | 2,396,837 | 56,792,418 | -2.13% |
| 2025-06-09 | 23.20 | 24.00 | 23.18 | 23.92 | 18.15 | qfq | 2,473,416 | 58,695,683 | 3.37% |
| 2025-06-06 | 23.00 | 23.17 | 22.40 | 23.14 | 17.56 | qfq | 1,584,157 | 36,218,281 | -22.94% |
| 2025-06-05 | 30.18 | 30.40 | 29.88 | 30.03 | 17.36 | qfq | 745,405 | 22,473,422 | -0.60% |
| 2025-06-04 | 30.12 | 30.49 | 30.08 | 30.21 | 17.46 | qfq | 799,400 | 24,197,067 | 0.33% |
| 2025-06-03 | 29.88 | 30.39 | 29.87 | 30.11 | 17.40 | qfq | 539,500 | 16,289,919 | -0.07% |
| 2025-05-30 | 30.53 | 30.58 | 30.01 | 30.13 | 17.41 | qfq | 604,703 | 18,266,457 | -1.15% |
| 2025-05-29 | 30.15 | 30.57 | 29.89 | 30.48 | 17.62 | qfq | 801,100 | 24,332,549 | 1.50% |
| 2025-05-28 | 30.19 | 30.36 | 29.81 | 30.03 | 17.36 | qfq | 561,300 | 16,882,353 | -0.40% |
| 2025-05-27 | 30.24 | 30.44 | 29.81 | 30.15 | 17.43 | qfq | 594,400 | 17,915,171 | -0.30% |
| 2025-05-26 | 29.88 | 30.29 | 29.81 | 30.24 | 17.48 | qfq | 545,203 | 16,397,885 | 1.31% |
| 2025-05-23 | 30.04 | 30.88 | 29.53 | 29.85 | 17.25 | qfq | 971,800 | 29,333,119 | -0.40% |
| 2025-05-22 | 30.23 | 30.98 | 29.81 | 29.97 | 17.32 | qfq | 833,700 | 25,244,866 | -0.83% |
| 2025-05-21 | 30.63 | 30.80 | 30.06 | 30.22 | 17.47 | qfq | 702,100 | 21,321,667 | -1.66% |
| 2025-05-20 | 30.23 | 30.77 | 29.92 | 30.73 | 17.76 | qfq | 729,200 | 22,248,738 | 1.62% |
| 2025-05-19 | 30.40 | 30.41 | 29.93 | 30.24 | 17.48 | qfq | 698,300 | 21,028,087 | -0.46% |
| 2025-05-16 | 30.06 | 30.49 | 29.79 | 30.38 | 17.56 | qfq | 827,700 | 25,099,166 | 1.27% |
| 2025-05-15 | 29.96 | 30.27 | 29.36 | 30.00 | 17.34 | qfq | 872,100 | 26,070,991 | 0.57% |
| 2025-05-14 | 30.53 | 30.66 | 29.68 | 29.83 | 17.24 | qfq | 821,000 | 24,592,193 | -0.86% |
| 2025-05-13 | 30.75 | 30.79 | 30.09 | 30.09 | 17.39 | qfq | 768,900 | 23,340,952 | -1.44% |
| 2025-05-12 | 30.43 | 30.78 | 30.11 | 30.53 | 17.64 | qfq | 1,149,500 | 34,894,418 | 0.83% |
| 2025-05-09 | 30.05 | 30.50 | 29.92 | 30.28 | 17.50 | qfq | 1,338,300 | 40,518,595 | 0.26% |
| 2025-05-08 | 29.57 | 30.43 | 29.47 | 30.20 | 17.45 | qfq | 1,420,500 | 42,753,246 | 1.68% |
| 2025-05-07 | 29.99 | 30.24 | 29.45 | 29.70 | 17.17 | qfq | 1,195,100 | 35,754,253 | -0.13% |
| 2025-05-06 | 29.25 | 29.87 | 29.05 | 29.74 | 17.19 | qfq | 1,336,600 | 39,381,870 | 2.45% |
| 2025-04-30 | 29.12 | 29.28 | 28.87 | 29.03 | 16.78 | qfq | 1,069,391 | 31,085,597 | 0.52% |
| 2025-04-29 | 28.59 | 29.10 | 28.37 | 28.88 | 16.69 | qfq | 874,291 | 25,221,720 | 0.98% |
| 2025-04-28 | 29.17 | 29.17 | 28.19 | 28.60 | 16.53 | qfq | 1,049,400 | 29,965,957 | -1.92% |
| 2025-04-25 | 29.15 | 29.52 | 28.60 | 29.16 | 16.85 | qfq | 2,017,730 | 58,699,276 | 1.53% |
| 2025-04-24 | 28.97 | 30.20 | 28.62 | 28.72 | 16.60 | qfq | 2,908,600 | 85,193,434 | 2.75% |
| 2025-04-23 | 26.99 | 28.02 | 26.99 | 27.95 | 16.15 | qfq | 868,200 | 24,012,679 | 3.71% |
| 2025-04-22 | 26.82 | 26.96 | 26.53 | 26.95 | 15.58 | qfq | 476,700 | 12,791,141 | 0.60% |
| 2025-04-21 | 26.42 | 27.50 | 26.12 | 26.79 | 15.48 | qfq | 806,400 | 21,617,612 | 1.40% |
| 2025-04-18 | 26.25 | 26.63 | 25.91 | 26.42 | 15.27 | qfq | 624,800 | 16,410,478 | 0.69% |
| 2025-04-17 | 26.02 | 26.67 | 25.63 | 26.24 | 15.17 | qfq | 687,291 | 18,156,587 | 0.73% |
| 2025-04-16 | 26.52 | 26.52 | 25.41 | 26.05 | 15.06 | qfq | 959,600 | 24,895,204 | -1.66% |
| 2025-04-15 | 26.16 | 26.59 | 25.88 | 26.49 | 15.31 | qfq | 918,000 | 24,119,754 | 1.61% |
| 2025-04-14 | 26.06 | 26.68 | 26.00 | 26.07 | 15.07 | qfq | 955,600 | 25,129,826 | 0.54% |
| 2025-04-11 | 25.79 | 26.39 | 25.72 | 25.93 | 14.99 | qfq | 808,391 | 21,093,891 | -0.84% |
| 2025-04-10 | 25.71 | 26.98 | 25.71 | 26.15 | 15.11 | qfq | 1,223,012 | 32,322,740 | 4.14% |
| 2025-04-09 | 24.05 | 25.40 | 22.29 | 25.11 | 14.51 | qfq | 1,183,600 | 28,424,901 | 3.29% |
| 2025-04-08 | 24.40 | 25.40 | 23.62 | 24.31 | 14.05 | qfq | 1,140,147 | 27,923,508 | 2.62% |
| 2025-04-07 | 27.70 | 27.70 | 23.38 | 23.69 | 13.69 | qfq | 1,580,500 | 39,641,586 | -18.95% |
| 2025-04-03 | 29.85 | 30.08 | 28.90 | 29.23 | 16.89 | qfq | 760,300 | 22,345,816 | -2.86% |
| 2025-04-02 | 29.58 | 30.34 | 29.43 | 30.09 | 17.39 | qfq | 961,800 | 28,925,355 | 1.86% |
| 2025-04-01 | 29.42 | 30.20 | 29.42 | 29.54 | 17.07 | qfq | 878,900 | 26,231,895 | 0.34% |
| 2025-03-31 | 29.38 | 30.15 | 28.77 | 29.44 | 17.01 | qfq | 1,007,664 | 29,529,337 | -0.41% |
| 2025-03-28 | 30.30 | 30.63 | 29.48 | 29.56 | 17.08 | qfq | 1,021,300 | 30,555,082 | -2.47% |
| 2025-03-27 | 30.92 | 31.00 | 29.62 | 30.31 | 17.52 | qfq | 1,254,515 | 38,115,268 | -2.54% |
| 2025-03-26 | 29.51 | 31.18 | 29.51 | 31.10 | 17.97 | qfq | 2,069,900 | 63,641,596 | 4.50% |
| 2025-03-25 | 29.19 | 29.90 | 28.80 | 29.76 | 17.20 | qfq | 1,579,049 | 46,672,024 | 1.99% |
| 2025-03-24 | 30.49 | 30.64 | 28.29 | 29.18 | 16.86 | qfq | 1,921,550 | 56,533,029 | -4.70% |
| 2025-03-21 | 31.40 | 31.91 | 30.53 | 30.62 | 17.70 | qfq | 2,438,841 | 75,679,600 | -3.38% |
| 2025-03-20 | 30.69 | 32.18 | 30.30 | 31.69 | 18.32 | qfq | 2,794,945 | 87,976,345 | 3.26% |
| 2025-03-19 | 30.30 | 31.20 | 30.18 | 30.69 | 17.74 | qfq | 1,543,444 | 47,211,511 | 1.15% |
| 2025-03-18 | 29.85 | 30.35 | 29.73 | 30.34 | 17.54 | qfq | 1,031,800 | 30,998,757 | 1.34% |
| 2025-03-17 | 29.71 | 29.94 | 29.34 | 29.94 | 17.30 | qfq | 934,149 | 27,721,630 | 1.11% |
| 2025-03-14 | 29.38 | 29.67 | 28.76 | 29.61 | 17.11 | qfq | 1,001,049 | 29,291,970 | 1.30% |
| 2025-03-13 | 29.65 | 29.87 | 28.84 | 29.23 | 16.89 | qfq | 977,944 | 28,565,839 | -2.08% |
| 2025-03-12 | 29.96 | 30.14 | 29.69 | 29.85 | 17.25 | qfq | 1,016,200 | 30,344,444 | -0.03% |
| 2025-03-11 | 29.68 | 29.88 | 29.30 | 29.86 | 17.26 | qfq | 1,009,700 | 29,932,216 | -0.50% |
| 2025-03-10 | 30.05 | 30.33 | 29.72 | 30.01 | 17.34 | qfq | 1,004,300 | 30,126,926 | -0.17% |
| 2025-03-07 | 29.45 | 30.18 | 29.43 | 30.06 | 17.37 | qfq | 1,278,401 | 38,176,475 | 1.55% |
| 2025-03-06 | 29.30 | 30.08 | 29.30 | 29.60 | 17.11 | qfq | 1,201,199 | 35,674,149 | 1.02% |
| 2025-03-05 | 29.28 | 29.49 | 28.82 | 29.30 | 16.93 | qfq | 793,235 | 23,048,588 | 0.10% |
| 2025-03-04 | 28.60 | 29.42 | 28.51 | 29.27 | 16.92 | qfq | 919,635 | 26,802,542 | 1.99% |
| 2025-03-03 | 28.99 | 29.38 | 28.57 | 28.70 | 16.59 | qfq | 1,282,936 | 37,177,767 | -0.69% |
| 2025-02-28 | 30.40 | 30.43 | 28.80 | 28.90 | 16.70 | qfq | 2,015,750 | 59,546,842 | -5.71% |
| 2025-02-27 | 30.06 | 30.70 | 29.37 | 30.65 | 17.71 | qfq | 3,215,203 | 97,300,035 | 2.51% |
| 2025-02-26 | 28.90 | 30.09 | 28.88 | 29.90 | 17.28 | qfq | 2,230,065 | 66,212,131 | 3.46% |
| 2025-02-25 | 28.69 | 29.10 | 28.33 | 28.90 | 16.70 | qfq | 996,900 | 28,812,602 | 0.17% |
| 2025-02-24 | 29.00 | 29.00 | 28.32 | 28.85 | 16.67 | qfq | 991,000 | 28,357,858 | -0.03% |
| 2025-02-21 | 28.95 | 29.00 | 28.45 | 28.86 | 16.68 | qfq | 1,260,801 | 36,198,192 | 0.00% |
| 2025-02-20 | 28.20 | 29.13 | 28.02 | 28.86 | 16.68 | qfq | 1,651,015 | 47,333,136 | 2.01% |
| 2025-02-19 | 27.72 | 28.29 | 27.50 | 28.29 | 16.35 | qfq | 1,115,335 | 31,268,305 | 3.02% |
| 2025-02-18 | 28.15 | 28.21 | 27.30 | 27.46 | 15.87 | qfq | 745,143 | 20,716,244 | -2.45% |
| 2025-02-17 | 27.74 | 28.18 | 27.57 | 28.15 | 16.27 | qfq | 864,899 | 24,199,174 | 1.96% |
| 2025-02-14 | 27.62 | 27.97 | 27.38 | 27.61 | 15.96 | qfq | 865,624 | 23,934,700 | -0.04% |
| 2025-02-13 | 28.28 | 28.55 | 27.61 | 27.62 | 15.96 | qfq | 992,600 | 27,702,512 | -2.30% |
| 2025-02-12 | 28.36 | 28.45 | 28.10 | 28.27 | 16.34 | qfq | 747,000 | 21,129,226 | -0.32% |
| 2025-02-11 | 28.22 | 28.65 | 28.14 | 28.36 | 16.39 | qfq | 1,109,147 | 31,442,881 | 0.64% |
| 2025-02-10 | 28.21 | 28.21 | 27.84 | 28.18 | 16.29 | qfq | 792,834 | 22,204,535 | 0.14% |
| 2025-02-07 | 28.19 | 28.43 | 27.70 | 28.14 | 16.26 | qfq | 1,006,800 | 28,337,387 | 0.18% |
| 2025-02-06 | 27.61 | 28.15 | 27.40 | 28.09 | 16.23 | qfq | 913,900 | 25,481,528 | 2.15% |
| 2025-02-05 | 27.33 | 27.72 | 27.28 | 27.50 | 15.89 | qfq | 632,400 | 17,422,080 | 0.88% |
| 2025-01-27 | 27.58 | 27.76 | 27.25 | 27.26 | 15.75 | qfq | 655,200 | 18,029,635 | -1.16% |
| 2025-01-24 | 26.95 | 27.63 | 26.91 | 27.58 | 15.94 | qfq | 809,400 | 22,087,876 | 1.51% |
| 2025-01-23 | 27.30 | 27.68 | 27.13 | 27.17 | 15.70 | qfq | 766,200 | 21,014,956 | 0.82% |
| 2025-01-22 | 27.10 | 27.37 | 26.88 | 26.95 | 15.58 | qfq | 579,100 | 15,667,795 | -1.50% |
| 2025-01-21 | 28.00 | 28.02 | 27.05 | 27.36 | 15.81 | qfq | 775,200 | 21,206,846 | -1.05% |
| 2025-01-20 | 26.87 | 27.88 | 26.87 | 27.65 | 15.98 | qfq | 1,115,538 | 30,680,026 | 2.67% |
| 2025-01-17 | 26.67 | 26.98 | 26.46 | 26.93 | 15.56 | qfq | 540,500 | 14,463,651 | 0.97% |
| 2025-01-16 | 26.85 | 27.10 | 26.36 | 26.67 | 15.41 | qfq | 816,315 | 21,847,988 | 0.30% |
| 2025-01-15 | 27.00 | 27.11 | 26.52 | 26.59 | 15.37 | qfq | 667,800 | 17,897,359 | -1.04% |
| 2025-01-14 | 25.70 | 26.87 | 25.15 | 26.87 | 15.53 | qfq | 1,024,100 | 27,118,699 | 5.58% |
| 2025-01-13 | 25.08 | 25.68 | 24.66 | 25.45 | 14.71 | qfq | 592,500 | 14,941,189 | 0.08% |
| 2025-01-10 | 26.59 | 26.81 | 25.38 | 25.43 | 14.70 | qfq | 1,001,200 | 26,128,389 | -4.36% |
| 2025-01-09 | 26.43 | 26.73 | 26.26 | 26.59 | 15.37 | qfq | 746,800 | 19,837,475 | 0.76% |
| 2025-01-08 | 26.27 | 26.89 | 25.55 | 26.39 | 15.25 | qfq | 1,069,200 | 28,103,606 | -0.38% |
| 2025-01-07 | 25.20 | 26.49 | 25.10 | 26.49 | 15.31 | qfq | 1,364,388 | 35,147,283 | 5.37% |
| 2025-01-06 | 25.49 | 25.61 | 24.15 | 25.14 | 14.53 | qfq | 922,000 | 23,130,626 | -0.32% |
| 2025-01-03 | 26.82 | 27.07 | 25.12 | 25.22 | 14.58 | qfq | 1,400,913 | 36,325,937 | -5.97% |
| 2025-01-02 | 27.48 | 27.89 | 26.45 | 26.82 | 15.50 | qfq | 1,253,113 | 34,071,667 | -2.26% |
| 2024-12-31 | 28.77 | 28.77 | 27.40 | 27.44 | 15.86 | qfq | 1,104,301 | 30,800,833 | -3.92% |
| 2024-12-30 | 28.50 | 28.82 | 27.75 | 28.56 | 16.51 | qfq | 1,194,600 | 34,000,081 | -0.49% |
| 2024-12-27 | 28.20 | 29.30 | 28.07 | 28.70 | 16.59 | qfq | 1,320,700 | 37,940,611 | 1.49% |
| 2024-12-26 | 27.60 | 28.65 | 27.60 | 28.28 | 16.34 | qfq | 1,840,300 | 52,200,964 | 2.28% |
| 2024-12-25 | 29.30 | 29.39 | 27.29 | 27.65 | 15.98 | qfq | 2,129,000 | 59,501,389 | -6.62% |
| 2024-12-24 | 28.74 | 30.12 | 27.95 | 29.61 | 17.11 | qfq | 2,404,189 | 69,610,300 | 2.99% |
| 2024-12-23 | 30.95 | 31.00 | 28.40 | 28.75 | 16.62 | qfq | 2,598,970 | 76,870,169 | -7.65% |
| 2024-12-20 | 30.97 | 31.83 | 30.56 | 31.13 | 17.99 | qfq | 3,127,546 | 97,853,035 | -0.22% |
| 2024-12-19 | 30.78 | 31.39 | 30.03 | 31.20 | 18.03 | qfq | 2,824,711 | 87,243,346 | -0.64% |
| 2024-12-18 | 30.43 | 31.40 | 29.52 | 31.40 | 18.15 | qfq | 3,778,291 | 115,466,085 | 2.92% |
| 2024-12-17 | 33.55 | 34.00 | 30.26 | 30.51 | 17.63 | qfq | 5,150,727 | 162,073,771 | -9.06% |
| 2024-12-16 | 35.96 | 35.96 | 32.88 | 33.55 | 19.39 | qfq | 8,975,076 | 303,721,854 | -7.98% |
| 2024-12-13 | 30.38 | 36.46 | 29.70 | 36.46 | 21.07 | qfq | 7,275,032 | 251,752,578 | 20.01% |
| 2024-12-12 | 28.91 | 30.38 | 28.73 | 30.38 | 17.56 | qfq | 1,586,100 | 47,079,919 | 4.87% |
| 2024-12-11 | 28.81 | 29.00 | 28.65 | 28.97 | 16.74 | qfq | 607,709 | 17,502,244 | 0.56% |
| 2024-12-10 | 29.44 | 29.60 | 28.75 | 28.81 | 16.65 | qfq | 691,300 | 20,072,745 | -0.21% |
| 2024-12-09 | 28.51 | 28.88 | 28.23 | 28.87 | 16.69 | qfq | 658,033 | 18,870,604 | 1.26% |
| 2024-12-06 | 28.70 | 28.98 | 28.22 | 28.51 | 16.48 | qfq | 536,800 | 15,286,028 | -0.90% |
| 2024-12-05 | 28.51 | 29.06 | 28.51 | 28.77 | 16.63 | qfq | 826,433 | 23,797,162 | 0.91% |
| 2024-12-04 | 28.95 | 29.37 | 28.28 | 28.51 | 16.48 | qfq | 1,058,100 | 30,424,981 | -2.26% |
| 2024-12-03 | 28.92 | 29.50 | 28.81 | 29.17 | 16.86 | qfq | 783,892 | 22,876,483 | 0.10% |
| 2024-12-02 | 28.73 | 29.18 | 28.63 | 29.14 | 16.84 | qfq | 960,500 | 27,794,766 | 1.15% |
| 2024-11-29 | 28.41 | 29.11 | 28.14 | 28.81 | 16.65 | qfq | 932,616 | 26,874,131 | 0.98% |
| 2024-11-28 | 28.60 | 28.80 | 28.31 | 28.53 | 16.49 | qfq | 784,538 | 22,410,109 | 0.14% |
| 2024-11-27 | 27.99 | 28.50 | 27.34 | 28.49 | 16.47 | qfq | 877,814 | 24,632,603 | 1.32% |
| 2024-11-26 | 28.40 | 28.47 | 27.78 | 28.12 | 16.25 | qfq | 645,106 | 18,168,535 | -0.78% |
| 2024-11-25 | 27.27 | 28.48 | 27.27 | 28.34 | 16.38 | qfq | 1,002,638 | 27,994,109 | 3.13% |
| 2024-11-22 | 27.78 | 27.93 | 27.31 | 27.48 | 15.88 | qfq | 785,700 | 21,673,185 | -1.08% |
| 2024-11-21 | 27.62 | 27.95 | 27.02 | 27.78 | 16.06 | qfq | 620,400 | 17,140,994 | 0.58% |
| 2024-11-20 | 27.13 | 27.67 | 26.92 | 27.62 | 15.96 | qfq | 526,326 | 14,439,928 | 1.66% |
| 2024-11-19 | 26.78 | 27.17 | 26.30 | 27.17 | 15.70 | qfq | 517,400 | 13,835,626 | 3.31% |
| 2024-11-18 | 27.12 | 27.35 | 26.15 | 26.30 | 15.20 | qfq | 655,482 | 17,448,679 | -3.02% |
| 2024-11-15 | 27.45 | 27.97 | 27.12 | 27.12 | 15.67 | qfq | 591,820 | 16,326,912 | -1.56% |
| 2024-11-14 | 28.31 | 28.46 | 27.44 | 27.55 | 15.92 | qfq | 668,300 | 18,606,579 | -2.65% |
| 2024-11-13 | 27.89 | 28.50 | 27.50 | 28.30 | 16.36 | qfq | 737,703 | 20,675,075 | 0.71% |
| 2024-11-12 | 28.69 | 28.69 | 27.89 | 28.10 | 16.24 | qfq | 1,037,525 | 29,470,789 | -1.54% |
| 2024-11-11 | 27.91 | 28.54 | 27.84 | 28.54 | 16.49 | qfq | 1,146,303 | 32,505,902 | 1.28% |
| 2024-11-08 | 28.50 | 28.59 | 27.91 | 28.18 | 16.29 | qfq | 1,104,251 | 31,155,911 | -0.35% |
| 2024-11-07 | 28.08 | 28.33 | 27.82 | 28.28 | 16.34 | qfq | 989,500 | 27,776,304 | 0.46% |
| 2024-11-06 | 28.27 | 28.70 | 28.01 | 28.15 | 16.27 | qfq | 1,037,573 | 29,315,118 | -0.88% |
| 2024-11-05 | 28.05 | 28.46 | 27.88 | 28.40 | 16.41 | qfq | 1,149,569 | 32,415,686 | 1.28% |
| 2024-11-04 | 27.00 | 28.25 | 26.81 | 28.04 | 16.21 | qfq | 912,225 | 25,396,652 | 2.86% |
| 2024-11-01 | 28.08 | 28.38 | 27.16 | 27.26 | 15.75 | qfq | 1,078,236 | 29,745,342 | -3.54% |
| 2024-10-31 | 28.71 | 28.71 | 27.76 | 28.26 | 16.33 | qfq | 1,330,186 | 37,453,132 | -1.53% |
| 2024-10-30 | 27.17 | 29.20 | 27.10 | 28.70 | 16.59 | qfq | 2,774,538 | 79,174,898 | 4.63% |
| 2024-10-29 | 27.68 | 27.82 | 27.02 | 27.43 | 15.85 | qfq | 941,483 | 25,704,580 | -0.22% |
| 2024-10-28 | 27.10 | 27.60 | 27.10 | 27.49 | 15.89 | qfq | 949,414 | 26,007,139 | 1.70% |
| 2024-10-25 | 26.60 | 27.39 | 26.60 | 27.03 | 15.62 | qfq | 956,969 | 25,873,252 | 1.96% |
| 2024-10-24 | 26.59 | 26.80 | 26.21 | 26.51 | 15.32 | qfq | 563,000 | 14,870,770 | -0.82% |
| 2024-10-23 | 26.74 | 26.96 | 26.60 | 26.73 | 15.45 | qfq | 678,700 | 18,213,159 | -0.34% |
| 2024-10-22 | 26.83 | 26.88 | 26.47 | 26.82 | 15.50 | qfq | 715,900 | 19,132,973 | 0.60% |
| 2024-10-21 | 26.34 | 26.83 | 26.20 | 26.66 | 15.41 | qfq | 858,916 | 22,831,469 | 1.21% |
| 2024-10-18 | 25.57 | 26.88 | 25.50 | 26.34 | 15.22 | qfq | 1,009,973 | 26,401,249 | 2.81% |
| 2024-10-17 | 25.61 | 26.20 | 25.43 | 25.62 | 14.81 | qfq | 685,717 | 17,756,147 | 0.04% |
| 2024-10-16 | 25.57 | 26.08 | 25.16 | 25.61 | 14.80 | qfq | 596,216 | 15,268,136 | -0.74% |
| 2024-10-15 | 25.84 | 26.33 | 25.72 | 25.80 | 14.91 | qfq | 504,700 | 13,128,903 | -1.00% |
| 2024-10-14 | 25.44 | 26.11 | 25.10 | 26.06 | 15.06 | qfq | 695,700 | 17,903,592 | 2.68% |
| 2024-10-11 | 26.46 | 26.70 | 25.20 | 25.38 | 14.67 | qfq | 843,376 | 21,735,605 | -4.08% |
| 2024-10-10 | 26.22 | 27.19 | 26.22 | 26.46 | 15.29 | qfq | 845,563 | 22,562,252 | 0.95% |
| 2024-10-09 | 27.88 | 28.23 | 26.16 | 26.21 | 15.15 | qfq | 1,617,825 | 44,019,106 | -9.40% |
| 2024-10-08 | 30.30 | 31.50 | 27.22 | 28.93 | 16.72 | qfq | 3,129,053 | 91,331,803 | 7.71% |
| 2024-09-30 | 24.80 | 27.78 | 24.00 | 26.86 | 15.52 | qfq | 2,090,373 | 53,966,693 | 12.53% |
| 2024-09-27 | 22.98 | 24.14 | 22.91 | 23.87 | 13.80 | qfq | 1,009,251 | 23,884,154 | 4.78% |
| 2024-09-26 | 22.74 | 22.78 | 22.20 | 22.78 | 13.17 | qfq | 546,000 | 12,292,628 | 2.15% |
| 2024-09-25 | 22.35 | 22.60 | 22.10 | 22.30 | 12.89 | qfq | 553,100 | 12,371,122 | 1.32% |
| 2024-09-24 | 21.45 | 22.03 | 21.28 | 22.01 | 12.72 | qfq | 388,616 | 8,442,362 | 3.53% |
| 2024-09-23 | 21.67 | 21.69 | 21.20 | 21.26 | 12.29 | qfq | 188,564 | 4,051,185 | -0.93% |
| 2024-09-20 | 21.61 | 21.82 | 21.32 | 21.46 | 12.40 | qfq | 199,900 | 4,296,780 | -1.11% |
| 2024-09-19 | 21.29 | 21.76 | 21.08 | 21.70 | 12.54 | qfq | 290,800 | 6,265,027 | 2.31% |
| 2024-09-18 | 21.61 | 21.76 | 20.82 | 21.21 | 12.26 | qfq | 255,914 | 5,429,001 | -1.81% |
| 2024-09-13 | 22.47 | 22.47 | 21.52 | 21.60 | 12.48 | qfq | 298,608 | 6,501,207 | -1.95% |
| 2024-09-12 | 22.63 | 22.79 | 22.03 | 22.03 | 12.73 | qfq | 217,026 | 4,862,355 | -2.26% |
| 2024-09-11 | 22.69 | 22.82 | 22.32 | 22.54 | 13.03 | qfq | 237,869 | 5,360,962 | -0.79% |
| 2024-09-10 | 22.50 | 22.72 | 22.17 | 22.72 | 13.13 | qfq | 284,278 | 6,383,735 | 1.11% |
| 2024-09-09 | 22.61 | 22.79 | 22.24 | 22.47 | 12.99 | qfq | 340,367 | 7,660,086 | -0.62% |
| 2024-09-06 | 23.21 | 23.21 | 22.56 | 22.61 | 13.07 | qfq | 325,006 | 7,395,914 | -2.46% |
| 2024-09-05 | 22.84 | 23.29 | 22.81 | 23.18 | 13.40 | qfq | 282,200 | 6,502,131 | 0.96% |
| 2024-09-04 | 23.41 | 23.41 | 22.84 | 22.96 | 13.27 | qfq | 395,600 | 9,120,624 | -1.92% |
| 2024-09-03 | 23.41 | 23.50 | 23.11 | 23.41 | 13.53 | qfq | 336,500 | 7,863,823 | 0.00% |
| 2024-09-02 | 23.60 | 24.00 | 23.41 | 23.41 | 13.53 | qfq | 340,988 | 8,075,583 | -0.81% |
| 2024-08-30 | 23.35 | 24.18 | 23.33 | 23.60 | 13.64 | qfq | 623,260 | 14,862,831 | 0.04% |
| 2024-08-29 | 23.28 | 23.59 | 23.11 | 23.59 | 13.63 | qfq | 456,500 | 10,708,850 | 0.77% |
| 2024-08-28 | 22.62 | 23.45 | 22.50 | 23.41 | 13.53 | qfq | 681,600 | 15,786,163 | 3.86% |
| 2024-08-27 | 22.99 | 23.19 | 22.53 | 22.54 | 13.03 | qfq | 370,100 | 8,414,797 | -2.51% |
| 2024-08-26 | 23.13 | 23.47 | 22.83 | 23.12 | 13.36 | qfq | 320,306 | 7,429,451 | -0.04% |
| 2024-08-23 | 23.30 | 23.48 | 23.02 | 23.13 | 13.37 | qfq | 320,600 | 7,444,342 | -1.41% |
| 2024-08-22 | 23.98 | 24.11 | 23.44 | 23.46 | 13.56 | qfq | 337,700 | 8,013,701 | -2.13% |
| 2024-08-21 | 24.00 | 24.26 | 23.86 | 23.97 | 13.85 | qfq | 281,607 | 6,774,365 | 0.46% |
| 2024-08-20 | 24.50 | 24.50 | 23.81 | 23.86 | 13.79 | qfq | 449,900 | 10,803,880 | -2.01% |
| 2024-08-19 | 24.30 | 24.65 | 24.23 | 24.35 | 14.07 | qfq | 336,700 | 8,222,071 | -0.69% |
| 2024-08-16 | 24.87 | 24.87 | 24.45 | 24.52 | 14.17 | qfq | 374,600 | 9,221,115 | -0.16% |
| 2024-08-15 | 25.05 | 25.05 | 24.41 | 24.56 | 14.19 | qfq | 646,300 | 15,982,722 | -1.60% |
| 2024-08-14 | 24.93 | 25.25 | 24.86 | 24.96 | 14.43 | qfq | 375,906 | 9,410,533 | 0.12% |
| 2024-08-13 | 24.73 | 25.11 | 24.67 | 24.93 | 14.41 | qfq | 312,478 | 7,775,416 | 0.20% |
| 2024-08-12 | 24.90 | 25.29 | 24.71 | 24.88 | 14.38 | qfq | 401,500 | 10,004,955 | -0.92% |
| 2024-08-09 | 25.01 | 25.70 | 24.92 | 25.11 | 14.51 | qfq | 351,400 | 8,873,277 | 0.92% |
| 2024-08-08 | 25.38 | 25.38 | 24.68 | 24.88 | 14.38 | qfq | 557,900 | 13,909,429 | -2.01% |
| 2024-08-07 | 25.52 | 25.75 | 25.31 | 25.39 | 14.67 | qfq | 558,629 | 14,267,584 | -0.51% |
| 2024-08-06 | 25.31 | 25.69 | 25.18 | 25.52 | 14.75 | qfq | 673,900 | 17,142,685 | 1.96% |
| 2024-08-05 | 25.81 | 26.16 | 24.98 | 25.03 | 14.47 | qfq | 1,220,200 | 31,161,673 | -4.25% |
| 2024-08-02 | 26.91 | 26.97 | 26.08 | 26.14 | 15.11 | qfq | 1,623,079 | 42,962,975 | -3.83% |
| 2024-08-01 | 27.20 | 27.99 | 26.91 | 27.18 | 15.71 | qfq | 1,564,600 | 42,881,658 | -0.11% |
| 2024-07-31 | 26.85 | 27.55 | 26.65 | 27.21 | 15.73 | qfq | 1,640,584 | 44,402,469 | 1.38% |
| 2024-07-30 | 27.48 | 27.64 | 26.60 | 26.84 | 15.51 | qfq | 1,734,301 | 46,763,250 | -3.73% |
| 2024-07-29 | 27.04 | 27.99 | 26.42 | 27.88 | 16.11 | qfq | 2,223,023 | 60,283,150 | 2.05% |
| 2024-07-26 | 27.60 | 28.99 | 27.08 | 27.32 | 15.79 | qfq | 2,993,301 | 83,304,954 | -2.78% |
| 2024-07-25 | 26.67 | 28.90 | 26.27 | 28.10 | 16.24 | qfq | 3,823,207 | 105,818,852 | 4.85% |
| 2024-07-24 | 25.65 | 27.27 | 25.52 | 26.80 | 15.49 | qfq | 2,546,986 | 67,697,909 | 3.96% |
| 2024-07-23 | 26.20 | 26.29 | 25.76 | 25.78 | 14.90 | qfq | 1,099,490 | 28,596,165 | -2.50% |
| 2024-07-22 | 25.24 | 26.44 | 25.20 | 26.44 | 15.28 | qfq | 1,504,843 | 39,149,674 | 3.93% |
| 2024-07-19 | 24.85 | 25.47 | 24.41 | 25.44 | 14.70 | qfq | 770,600 | 19,433,374 | 1.76% |
| 2024-07-18 | 25.26 | 25.26 | 24.20 | 25.00 | 14.45 | qfq | 987,010 | 24,355,137 | -1.73% |
| 2024-07-17 | 25.78 | 25.98 | 25.21 | 25.44 | 14.70 | qfq | 1,254,453 | 32,038,379 | -2.75% |
| 2024-07-16 | 25.17 | 27.30 | 24.93 | 26.16 | 15.12 | qfq | 2,133,307 | 55,977,446 | 3.89% |
| 2024-07-15 | 25.42 | 25.50 | 24.88 | 25.18 | 14.55 | qfq | 499,800 | 12,550,638 | -0.91% |
| 2024-07-12 | 25.37 | 25.42 | 25.05 | 25.41 | 14.69 | qfq | 767,500 | 19,366,066 | -0.35% |
| 2024-07-11 | 24.40 | 25.54 | 24.40 | 25.50 | 14.74 | qfq | 1,129,500 | 28,286,058 | 5.33% |
| 2024-07-10 | 24.80 | 24.96 | 24.00 | 24.21 | 13.99 | qfq | 730,300 | 17,928,675 | -2.38% |
| 2024-07-09 | 23.67 | 24.83 | 23.55 | 24.80 | 14.33 | qfq | 977,500 | 23,771,016 | 4.77% |
| 2024-07-08 | 24.01 | 24.18 | 23.56 | 23.67 | 13.68 | qfq | 784,000 | 18,661,021 | -2.11% |
| 2024-07-05 | 24.15 | 24.40 | 23.58 | 24.18 | 13.97 | qfq | 1,057,900 | 25,415,219 | -0.58% |
| 2024-07-04 | 25.55 | 25.71 | 24.30 | 24.32 | 14.06 | qfq | 2,052,450 | 51,218,578 | -5.70% |
| 2024-07-03 | 24.85 | 28.02 | 24.64 | 25.79 | 14.91 | qfq | 2,845,028 | 74,756,707 | 3.00% |
| 2024-07-02 | 25.30 | 25.36 | 24.92 | 25.04 | 14.47 | qfq | 423,800 | 10,648,810 | -0.95% |
| 2024-07-01 | 25.10 | 25.39 | 24.83 | 25.28 | 14.61 | qfq | 668,300 | 16,778,460 | 0.76% |
| 2024-06-28 | 24.71 | 25.24 | 24.40 | 25.09 | 14.50 | qfq | 813,524 | 20,379,008 | 1.91% |
| 2024-06-27 | 24.82 | 25.21 | 24.57 | 24.62 | 14.23 | qfq | 793,100 | 19,777,320 | -1.36% |
| 2024-06-26 | 23.36 | 24.96 | 23.36 | 24.96 | 14.43 | qfq | 1,125,190 | 27,500,964 | 5.05% |
| 2024-06-25 | 23.02 | 24.53 | 23.02 | 23.76 | 13.56 | qfq | 737,413 | 17,638,361 | 2.86% |
| 2024-06-24 | 24.31 | 24.31 | 23.10 | 23.10 | 13.19 | qfq | 764,413 | 18,023,046 | -4.55% |
| 2024-06-21 | 24.65 | 24.72 | 24.07 | 24.20 | 13.81 | qfq | 696,100 | 16,882,473 | -2.54% |
| 2024-06-20 | 25.10 | 25.85 | 24.83 | 24.83 | 14.17 | qfq | 906,000 | 22,937,098 | -1.86% |
| 2024-06-19 | 25.88 | 25.88 | 25.01 | 25.30 | 14.44 | qfq | 1,211,795 | 30,744,691 | 0.00% |
| 2024-06-18 | 24.31 | 25.35 | 24.30 | 25.30 | 14.44 | qfq | 866,700 | 21,673,932 | 3.65% |
| 2024-06-17 | 25.02 | 25.08 | 24.41 | 24.41 | 13.93 | qfq | 443,575 | 10,925,139 | -1.77% |
| 2024-06-14 | 25.00 | 25.11 | 24.61 | 24.85 | 14.18 | qfq | 341,900 | 8,510,669 | -0.88% |
| 2024-06-13 | 24.94 | 25.12 | 24.55 | 25.07 | 14.31 | qfq | 637,375 | 15,886,367 | 0.52% |
| 2024-06-12 | 24.29 | 25.13 | 24.06 | 24.94 | 14.24 | qfq | 675,400 | 16,752,153 | 3.27% |
| 2024-06-11 | 23.88 | 24.18 | 23.37 | 24.15 | 13.79 | qfq | 301,200 | 7,193,837 | 0.96% |
| 2024-06-07 | 23.39 | 23.94 | 23.17 | 23.92 | 13.65 | qfq | 410,340 | 9,748,647 | 3.55% |
| 2024-06-06 | 23.76 | 23.89 | 23.08 | 23.10 | 13.19 | qfq | 587,027 | 13,782,665 | -2.24% |
| 2024-06-05 | 24.49 | 24.49 | 23.52 | 23.63 | 13.49 | qfq | 673,000 | 16,090,687 | -2.64% |
| 2024-06-04 | 24.71 | 24.82 | 23.88 | 24.27 | 13.85 | qfq | 663,619 | 16,035,498 | -1.98% |
| 2024-06-03 | 25.33 | 25.77 | 24.39 | 24.76 | 14.13 | qfq | 941,703 | 23,621,823 | -2.71% |
| 2024-05-31 | 24.72 | 25.79 | 24.52 | 25.45 | 14.53 | qfq | 1,219,400 | 30,860,547 | 4.26% |
| 2024-05-30 | 25.28 | 25.28 | 24.38 | 24.41 | 13.93 | qfq | 943,420 | 23,394,883 | -3.44% |
| 2024-05-29 | 25.02 | 25.36 | 24.46 | 25.28 | 14.43 | qfq | 1,101,900 | 27,573,251 | -0.32% |
| 2024-05-28 | 26.50 | 26.57 | 25.15 | 25.36 | 14.48 | qfq | 2,026,441 | 52,424,552 | -6.07% |
| 2024-05-27 | 25.53 | 27.18 | 25.06 | 27.00 | 15.41 | qfq | 2,754,196 | 72,805,446 | 6.72% |
| 2024-05-24 | 25.11 | 25.83 | 25.02 | 25.30 | 14.44 | qfq | 794,000 | 20,235,342 | -0.16% |
| 2024-05-23 | 25.32 | 25.69 | 25.01 | 25.34 | 14.46 | qfq | 748,989 | 19,002,105 | -0.08% |
| 2024-05-22 | 25.45 | 25.61 | 25.14 | 25.36 | 14.48 | qfq | 496,900 | 12,569,880 | 0.32% |
| 2024-05-21 | 25.61 | 25.78 | 25.14 | 25.28 | 14.43 | qfq | 452,829 | 11,503,255 | -1.33% |
| 2024-05-20 | 25.89 | 25.99 | 25.56 | 25.62 | 14.62 | qfq | 362,700 | 9,313,539 | 0.00% |
| 2024-05-17 | 25.39 | 25.70 | 25.08 | 25.62 | 14.62 | qfq | 449,600 | 11,453,967 | 1.39% |
| 2024-05-16 | 25.17 | 25.48 | 25.06 | 25.27 | 14.42 | qfq | 404,077 | 10,233,336 | 0.84% |
| 2024-05-15 | 25.85 | 25.87 | 25.03 | 25.06 | 14.30 | qfq | 560,500 | 14,137,374 | -1.57% |
| 2024-05-14 | 25.61 | 25.68 | 25.03 | 25.46 | 14.53 | qfq | 606,500 | 15,414,201 | 1.88% |
| 2024-05-13 | 25.61 | 25.61 | 24.04 | 24.99 | 14.26 | qfq | 471,400 | 11,746,432 | -2.42% |
| 2024-05-10 | 26.12 | 26.38 | 25.52 | 25.61 | 14.62 | qfq | 454,120 | 11,700,814 | -1.95% |
| 2024-05-09 | 25.65 | 26.35 | 25.62 | 26.12 | 14.91 | qfq | 513,800 | 13,420,766 | 1.56% |
| 2024-05-08 | 26.00 | 26.13 | 25.70 | 25.72 | 14.68 | qfq | 419,900 | 10,863,830 | -1.04% |
| 2024-05-07 | 25.75 | 26.10 | 25.47 | 25.99 | 14.84 | qfq | 531,000 | 13,752,563 | 0.93% |
| 2024-05-06 | 24.94 | 25.80 | 24.94 | 25.75 | 14.70 | qfq | 685,500 | 17,563,647 | 3.25% |
| 2024-04-30 | 25.26 | 25.46 | 24.77 | 24.94 | 14.24 | qfq | 453,300 | 11,324,417 | -1.27% |
| 2024-04-29 | 24.56 | 25.26 | 24.48 | 25.26 | 14.42 | qfq | 671,834 | 16,798,635 | 2.85% |
| 2024-04-26 | 24.32 | 24.58 | 24.10 | 24.56 | 14.02 | qfq | 777,720 | 18,981,766 | -0.57% |
| 2024-04-25 | 24.07 | 24.78 | 24.00 | 24.70 | 14.10 | qfq | 577,700 | 14,171,054 | 1.73% |
| 2024-04-24 | 23.47 | 24.40 | 23.35 | 24.28 | 13.86 | qfq | 469,100 | 11,321,674 | 2.36% |
| 2024-04-23 | 22.97 | 23.97 | 22.96 | 23.72 | 13.54 | qfq | 403,900 | 9,517,181 | 2.24% |
| 2024-04-22 | 23.15 | 23.54 | 22.69 | 23.20 | 13.24 | qfq | 436,000 | 10,076,426 | -1.19% |
| 2024-04-19 | 23.60 | 23.95 | 23.11 | 23.48 | 13.40 | qfq | 523,697 | 12,296,371 | -0.72% |
| 2024-04-18 | 23.69 | 24.19 | 23.01 | 23.65 | 13.50 | qfq | 523,347 | 12,419,855 | -0.17% |
| 2024-04-17 | 22.31 | 23.93 | 22.31 | 23.69 | 13.52 | qfq | 678,800 | 15,854,639 | 8.77% |
| 2024-04-16 | 23.64 | 23.64 | 21.70 | 21.78 | 12.43 | qfq | 963,225 | 21,721,711 | -8.68% |
| 2024-04-15 | 25.66 | 25.94 | 23.69 | 23.85 | 13.61 | qfq | 1,363,773 | 33,542,934 | -8.20% |
| 2024-04-12 | 25.52 | 26.10 | 25.48 | 25.98 | 14.83 | qfq | 607,670 | 15,729,242 | 1.80% |
| 2024-04-11 | 25.11 | 26.10 | 25.01 | 25.52 | 14.57 | qfq | 605,227 | 15,539,853 | 0.83% |
| 2024-04-10 | 25.78 | 26.28 | 25.12 | 25.31 | 14.45 | qfq | 598,550 | 15,380,990 | -1.75% |
| 2024-04-09 | 25.24 | 25.87 | 25.08 | 25.76 | 14.70 | qfq | 490,078 | 12,529,863 | 2.75% |
| 2024-04-08 | 26.55 | 26.55 | 25.00 | 25.07 | 14.31 | qfq | 977,836 | 24,886,453 | -5.00% |
| 2024-04-03 | 26.58 | 26.70 | 25.90 | 26.39 | 15.06 | qfq | 699,100 | 18,374,242 | -0.45% |
| 2024-04-02 | 26.75 | 26.80 | 26.26 | 26.51 | 15.13 | qfq | 901,297 | 23,857,224 | -0.71% |
| 2024-04-01 | 25.46 | 26.77 | 25.45 | 26.70 | 15.24 | qfq | 1,301,915 | 34,370,285 | 4.95% |
| 2024-03-29 | 25.21 | 25.50 | 24.95 | 25.44 | 14.52 | qfq | 637,103 | 16,116,232 | 0.95% |
| 2024-03-28 | 24.31 | 25.60 | 24.31 | 25.20 | 14.38 | qfq | 749,700 | 18,893,684 | 3.83% |
| 2024-03-27 | 25.22 | 25.28 | 24.27 | 24.27 | 13.85 | qfq | 592,500 | 14,734,745 | -3.77% |
| 2024-03-26 | 25.31 | 25.68 | 24.88 | 25.22 | 14.40 | qfq | 700,750 | 17,645,640 | -0.36% |
| 2024-03-25 | 26.04 | 26.36 | 25.31 | 25.31 | 14.45 | qfq | 713,715 | 18,351,517 | -3.40% |
| 2024-03-22 | 26.73 | 26.77 | 26.04 | 26.20 | 14.96 | qfq | 605,200 | 15,918,790 | -2.49% |
| 2024-03-21 | 26.92 | 27.02 | 26.20 | 26.87 | 15.34 | qfq | 844,318 | 22,508,326 | -0.07% |
| 2024-03-20 | 26.62 | 26.93 | 26.62 | 26.89 | 15.35 | qfq | 592,300 | 15,885,497 | 0.67% |
| 2024-03-19 | 26.63 | 26.94 | 26.38 | 26.71 | 15.25 | qfq | 827,702 | 22,079,755 | 0.23% |
| 2024-03-18 | 26.07 | 26.77 | 26.05 | 26.65 | 15.21 | qfq | 959,420 | 25,388,781 | 2.42% |
| 2024-03-15 | 25.45 | 26.10 | 25.45 | 26.02 | 14.85 | qfq | 740,150 | 19,123,224 | 1.76% |
| 2024-03-14 | 25.71 | 25.97 | 25.09 | 25.57 | 14.60 | qfq | 597,518 | 15,293,019 | -0.70% |
| 2024-03-13 | 26.11 | 26.24 | 25.52 | 25.75 | 14.70 | qfq | 892,478 | 23,060,798 | -1.08% |
| 2024-03-12 | 25.37 | 26.07 | 25.19 | 26.03 | 14.86 | qfq | 1,087,850 | 27,897,132 | 2.76% |
| 2024-03-11 | 24.90 | 25.35 | 24.73 | 25.33 | 14.46 | qfq | 743,610 | 18,635,441 | 1.16% |
| 2024-03-08 | 24.72 | 25.05 | 24.22 | 25.04 | 14.29 | qfq | 663,500 | 16,413,111 | 0.72% |
| 2024-03-07 | 25.16 | 25.85 | 24.82 | 24.86 | 14.19 | qfq | 1,003,678 | 25,430,478 | -1.19% |
| 2024-03-06 | 24.00 | 25.21 | 24.00 | 25.16 | 14.36 | qfq | 950,757 | 23,568,271 | 4.88% |
| 2024-03-05 | 24.58 | 24.64 | 23.86 | 23.99 | 13.69 | qfq | 674,371 | 16,364,390 | -3.23% |
| 2024-03-04 | 25.04 | 25.20 | 24.34 | 24.79 | 14.15 | qfq | 789,916 | 19,550,934 | -1.35% |
| 2024-03-01 | 24.94 | 25.28 | 24.58 | 25.13 | 14.34 | qfq | 863,531 | 21,635,169 | 0.72% |
| 2024-02-29 | 22.83 | 25.60 | 22.83 | 24.95 | 14.24 | qfq | 1,371,800 | 33,779,776 | 5.72% |
| 2024-02-28 | 26.58 | 27.30 | 23.60 | 23.60 | 13.47 | qfq | 2,161,346 | 55,460,271 | -11.41% |
| 2024-02-27 | 25.88 | 26.64 | 25.24 | 26.64 | 15.21 | qfq | 1,818,738 | 47,495,920 | 0.41% |
| 2024-02-26 | 24.96 | 26.56 | 24.85 | 26.53 | 15.14 | qfq | 2,168,140 | 55,623,479 | 6.59% |
| 2024-02-23 | 23.33 | 24.99 | 23.33 | 24.89 | 14.21 | qfq | 1,679,002 | 40,569,417 | 6.46% |
| 2024-02-22 | 22.47 | 23.56 | 22.47 | 23.38 | 13.35 | qfq | 1,137,792 | 26,332,493 | 3.00% |
| 2024-02-21 | 22.07 | 24.00 | 21.72 | 22.70 | 12.96 | qfq | 1,391,219 | 31,988,171 | 2.11% |
| 2024-02-20 | 21.77 | 22.27 | 21.40 | 22.23 | 12.69 | qfq | 935,197 | 20,500,855 | 3.54% |
| 2024-02-19 | 20.47 | 21.80 | 20.47 | 21.47 | 12.26 | qfq | 1,476,423 | 31,385,703 | 5.76% |
| 2024-02-08 | 18.71 | 20.33 | 17.82 | 20.30 | 11.59 | qfq | 1,522,154 | 29,330,769 | 10.27% |
| 2024-02-07 | 19.90 | 20.07 | 18.31 | 18.41 | 10.51 | qfq | 1,336,637 | 25,462,478 | -7.35% |
| 2024-02-06 | 18.80 | 20.74 | 18.25 | 19.87 | 11.34 | qfq | 875,366 | 16,893,285 | 1.38% |
| 2024-02-05 | 22.58 | 22.65 | 19.17 | 19.60 | 11.19 | qfq | 936,300 | 19,058,724 | -13.88% |
| 2024-02-02 | 24.09 | 24.73 | 21.91 | 22.76 | 12.99 | qfq | 667,500 | 15,386,420 | -4.97% |
| 2024-02-01 | 24.35 | 24.58 | 23.41 | 23.95 | 13.67 | qfq | 503,989 | 12,089,456 | -1.64% |
| 2024-01-31 | 26.62 | 26.62 | 24.35 | 24.35 | 13.90 | qfq | 834,900 | 20,994,460 | -8.46% |
| 2024-01-30 | 27.10 | 27.60 | 26.44 | 26.60 | 15.18 | qfq | 417,546 | 11,280,566 | -2.53% |
| 2024-01-29 | 28.50 | 28.88 | 27.29 | 27.29 | 15.58 | qfq | 642,157 | 17,953,844 | -2.54% |
| 2024-01-26 | 28.50 | 28.96 | 28.00 | 28.00 | 15.98 | qfq | 483,708 | 13,763,731 | -2.10% |
| 2024-01-25 | 27.40 | 28.66 | 26.40 | 28.60 | 16.33 | qfq | 547,400 | 15,414,382 | 4.00% |
| 2024-01-24 | 27.10 | 27.80 | 26.41 | 27.50 | 15.70 | qfq | 455,408 | 12,410,817 | 1.29% |
| 2024-01-23 | 27.37 | 27.60 | 26.80 | 27.15 | 15.50 | qfq | 397,300 | 10,774,096 | -0.95% |
| 2024-01-22 | 29.50 | 29.50 | 27.11 | 27.41 | 15.65 | qfq | 496,715 | 14,046,986 | -6.39% |
| 2024-01-19 | 29.84 | 30.08 | 29.28 | 29.28 | 16.71 | qfq | 336,700 | 9,955,780 | -1.84% |
| 2024-01-18 | 30.33 | 30.33 | 29.10 | 29.83 | 17.03 | qfq | 575,900 | 17,094,429 | -2.04% |
| 2024-01-17 | 31.06 | 31.15 | 30.34 | 30.45 | 17.38 | qfq | 378,800 | 11,643,979 | -2.18% |
| 2024-01-16 | 31.02 | 31.41 | 30.63 | 31.13 | 17.77 | qfq | 593,000 | 18,389,048 | 0.03% |
| 2024-01-15 | 31.36 | 31.54 | 30.83 | 31.12 | 17.76 | qfq | 448,300 | 13,941,144 | -1.49% |
| 2024-01-12 | 31.87 | 32.15 | 31.51 | 31.59 | 18.03 | qfq | 498,800 | 15,857,457 | -0.91% |
| 2024-01-11 | 31.31 | 31.99 | 31.16 | 31.88 | 18.20 | qfq | 696,202 | 21,969,593 | 1.56% |
| 2024-01-10 | 31.37 | 31.92 | 31.01 | 31.39 | 17.92 | qfq | 417,300 | 13,127,219 | -0.95% |
| 2024-01-09 | 31.40 | 32.24 | 31.36 | 31.69 | 18.09 | qfq | 584,400 | 18,658,166 | 1.08% |
| 2024-01-08 | 32.46 | 32.46 | 31.25 | 31.35 | 17.89 | qfq | 774,300 | 24,542,096 | -3.06% |
| 2024-01-05 | 31.98 | 32.78 | 31.79 | 32.34 | 18.46 | qfq | 1,014,226 | 32,849,236 | 1.22% |
| 2024-01-04 | 32.28 | 32.28 | 31.63 | 31.95 | 18.24 | qfq | 403,000 | 12,868,319 | 0.41% |
| 2024-01-03 | 32.24 | 32.25 | 31.59 | 31.82 | 18.16 | qfq | 619,700 | 19,766,332 | -1.43% |
| 2024-01-02 | 32.11 | 32.40 | 32.03 | 32.28 | 18.43 | qfq | 490,206 | 15,803,884 | 0.56% |
| 2023-12-29 | 31.85 | 32.29 | 31.82 | 32.10 | 18.32 | qfq | 489,700 | 15,727,856 | 0.78% |
| 2023-12-28 | 31.08 | 32.07 | 30.65 | 31.85 | 18.18 | qfq | 754,000 | 23,857,618 | 2.71% |
| 2023-12-27 | 30.50 | 31.20 | 30.37 | 31.01 | 17.70 | qfq | 503,211 | 15,495,317 | 2.01% |
| 2023-12-26 | 31.18 | 31.18 | 30.40 | 30.40 | 17.35 | qfq | 541,836 | 16,598,516 | -2.66% |
| 2023-12-25 | 32.31 | 32.31 | 31.00 | 31.23 | 17.83 | qfq | 882,402 | 27,632,270 | -2.95% |
| 2023-12-22 | 32.61 | 32.80 | 31.78 | 32.18 | 18.37 | qfq | 807,423 | 26,041,789 | -1.71% |
| 2023-12-21 | 32.21 | 32.79 | 31.25 | 32.74 | 18.69 | qfq | 900,532 | 28,948,101 | 1.90% |
| 2023-12-20 | 32.02 | 32.86 | 31.87 | 32.13 | 18.34 | qfq | 699,436 | 22,749,071 | 0.06% |
| 2023-12-19 | 31.73 | 32.28 | 31.61 | 32.11 | 18.33 | qfq | 414,100 | 13,214,352 | 1.36% |
| 2023-12-18 | 32.26 | 32.37 | 31.61 | 31.68 | 18.08 | qfq | 468,350 | 14,939,387 | -1.86% |
| 2023-12-15 | 32.60 | 32.64 | 32.20 | 32.28 | 18.43 | qfq | 262,250 | 8,493,345 | -0.46% |
| 2023-12-14 | 32.72 | 32.94 | 32.38 | 32.43 | 18.51 | qfq | 389,300 | 12,696,374 | -0.83% |
| 2023-12-13 | 32.78 | 33.21 | 32.45 | 32.70 | 18.67 | qfq | 430,977 | 14,139,093 | -0.55% |
| 2023-12-12 | 32.95 | 32.95 | 32.60 | 32.88 | 18.77 | qfq | 325,100 | 10,659,916 | 0.00% |
| 2023-12-11 | 32.17 | 32.91 | 32.01 | 32.88 | 18.77 | qfq | 731,800 | 23,842,679 | 2.24% |
| 2023-12-08 | 32.77 | 33.23 | 32.13 | 32.16 | 18.36 | qfq | 744,010 | 24,120,462 | -2.01% |
| 2023-12-07 | 33.32 | 33.32 | 32.73 | 32.82 | 18.73 | qfq | 477,800 | 15,699,360 | -0.97% |
| 2023-12-06 | 32.93 | 33.43 | 32.85 | 33.14 | 18.92 | qfq | 363,300 | 12,079,859 | 0.61% |
| 2023-12-05 | 33.51 | 33.57 | 32.93 | 32.94 | 18.80 | qfq | 487,600 | 16,178,218 | -1.96% |
| 2023-12-04 | 33.64 | 34.13 | 33.45 | 33.60 | 19.18 | qfq | 428,800 | 14,423,035 | -0.62% |
| 2023-12-01 | 33.78 | 34.00 | 33.50 | 33.81 | 19.30 | qfq | 465,200 | 15,698,113 | 0.12% |
| 2023-11-30 | 34.25 | 34.86 | 33.63 | 33.77 | 19.28 | qfq | 655,600 | 22,350,001 | -1.80% |
| 2023-11-29 | 34.95 | 34.95 | 34.12 | 34.39 | 19.63 | qfq | 609,200 | 21,054,154 | -0.86% |
| 2023-11-28 | 33.97 | 34.91 | 33.83 | 34.69 | 19.80 | qfq | 716,000 | 24,735,734 | 2.12% |
| 2023-11-27 | 33.88 | 34.22 | 33.40 | 33.97 | 19.39 | qfq | 641,910 | 21,673,860 | 0.27% |
| 2023-11-24 | 34.86 | 34.90 | 33.53 | 33.88 | 19.34 | qfq | 872,215 | 29,693,908 | -2.98% |
| 2023-11-23 | 34.65 | 35.05 | 34.44 | 34.92 | 19.93 | qfq | 649,794 | 22,610,489 | 0.84% |
| 2023-11-22 | 34.82 | 35.22 | 34.55 | 34.63 | 19.77 | qfq | 691,393 | 24,058,461 | -0.89% |
| 2023-11-21 | 35.60 | 35.74 | 34.78 | 34.94 | 19.94 | qfq | 1,308,800 | 46,074,730 | -2.59% |
| 2023-11-20 | 35.85 | 35.97 | 35.00 | 35.87 | 20.48 | qfq | 1,394,200 | 49,560,211 | 0.76% |
| 2023-11-17 | 35.39 | 35.89 | 35.15 | 35.60 | 20.32 | qfq | 1,297,400 | 46,214,432 | 0.28% |
| 2023-11-16 | 36.71 | 36.71 | 35.37 | 35.50 | 20.26 | qfq | 2,500,775 | 89,548,582 | -4.11% |
| 2023-11-15 | 35.83 | 37.46 | 35.48 | 37.02 | 21.13 | qfq | 3,746,079 | 136,814,549 | 2.15% |
| 2023-11-14 | 35.01 | 36.48 | 34.72 | 36.24 | 20.69 | qfq | 2,843,500 | 101,694,883 | 3.37% |
| 2023-11-13 | 34.11 | 35.42 | 34.11 | 35.06 | 20.01 | qfq | 1,272,500 | 44,386,433 | 2.82% |
| 2023-11-10 | 33.95 | 34.20 | 33.60 | 34.10 | 19.46 | qfq | 635,000 | 21,533,656 | 0.29% |
| 2023-11-09 | 34.10 | 34.34 | 33.90 | 34.00 | 19.41 | qfq | 478,528 | 16,311,393 | -0.61% |
| 2023-11-08 | 34.21 | 34.40 | 33.93 | 34.21 | 19.53 | qfq | 458,227 | 15,637,117 | -0.12% |
| 2023-11-07 | 34.25 | 34.50 | 33.90 | 34.25 | 19.55 | qfq | 735,700 | 25,158,948 | -0.09% |
| 2023-11-06 | 33.50 | 34.36 | 33.40 | 34.28 | 19.57 | qfq | 809,970 | 27,621,199 | 1.81% |
| 2023-11-03 | 33.15 | 34.20 | 33.15 | 33.67 | 19.22 | qfq | 826,114 | 27,898,870 | 2.53% |
| 2023-11-02 | 33.35 | 33.59 | 32.71 | 32.84 | 18.75 | qfq | 444,200 | 14,670,366 | -1.53% |
| 2023-11-01 | 33.15 | 33.69 | 33.14 | 33.35 | 19.04 | qfq | 467,500 | 15,639,924 | -0.09% |
| 2023-10-31 | 33.88 | 33.88 | 32.68 | 33.38 | 19.05 | qfq | 957,500 | 31,602,378 | -0.15% |
| 2023-10-30 | 33.24 | 33.66 | 33.04 | 33.43 | 19.08 | qfq | 735,811 | 24,552,465 | -0.68% |
| 2023-10-27 | 33.15 | 33.78 | 32.74 | 33.66 | 19.21 | qfq | 672,526 | 22,445,920 | 1.36% |
| 2023-10-26 | 32.45 | 33.29 | 32.09 | 33.21 | 18.96 | qfq | 608,831 | 19,899,459 | 1.62% |
| 2023-10-25 | 32.95 | 33.20 | 32.33 | 32.68 | 18.65 | qfq | 748,401 | 24,484,773 | 0.00% |
| 2023-10-24 | 31.69 | 32.89 | 31.47 | 32.68 | 18.65 | qfq | 906,319 | 29,305,917 | 4.24% |
| 2023-10-23 | 32.59 | 32.60 | 31.20 | 31.35 | 17.89 | qfq | 777,504 | 24,621,143 | -3.80% |
| 2023-10-20 | 32.72 | 33.39 | 32.30 | 32.59 | 18.60 | qfq | 602,800 | 19,748,634 | -0.52% |
| 2023-10-19 | 32.76 | 33.74 | 32.60 | 32.76 | 18.70 | qfq | 722,931 | 23,938,326 | -0.18% |
| 2023-10-18 | 34.29 | 34.30 | 32.82 | 32.82 | 18.73 | qfq | 900,100 | 29,990,197 | -3.61% |
| 2023-10-17 | 34.42 | 34.48 | 33.91 | 34.05 | 19.44 | qfq | 519,310 | 17,729,655 | -1.10% |
| 2023-10-16 | 34.83 | 35.07 | 34.18 | 34.43 | 19.65 | qfq | 818,000 | 28,328,117 | -0.32% |
| 2023-10-13 | 35.26 | 35.37 | 34.28 | 34.54 | 19.72 | qfq | 1,162,000 | 40,289,360 | -2.70% |
| 2023-10-12 | 35.93 | 36.07 | 35.40 | 35.50 | 20.26 | qfq | 935,413 | 33,254,105 | -1.53% |
| 2023-10-11 | 35.80 | 36.39 | 35.07 | 36.05 | 20.58 | qfq | 954,500 | 34,292,194 | 0.42% |
| 2023-10-10 | 36.18 | 36.35 | 35.51 | 35.90 | 20.49 | qfq | 878,400 | 31,548,926 | -0.86% |
| 2023-10-09 | 36.78 | 36.79 | 35.88 | 36.21 | 20.67 | qfq | 1,011,705 | 36,646,958 | -0.44% |
| 2023-09-28 | 36.01 | 36.59 | 35.91 | 36.37 | 20.76 | qfq | 1,092,400 | 39,636,510 | 1.73% |
| 2023-09-27 | 36.13 | 36.55 | 35.33 | 35.75 | 20.41 | qfq | 1,226,600 | 44,213,893 | -1.02% |
| 2023-09-26 | 35.57 | 36.18 | 35.30 | 36.12 | 20.62 | qfq | 927,734 | 33,324,522 | 1.26% |
| 2023-09-25 | 36.28 | 36.46 | 35.55 | 35.67 | 20.36 | qfq | 985,913 | 35,398,944 | -1.63% |
| 2023-09-22 | 34.99 | 36.31 | 34.99 | 36.26 | 20.70 | qfq | 1,235,947 | 44,320,522 | 3.22% |
| 2023-09-21 | 35.37 | 35.86 | 34.85 | 35.13 | 20.05 | qfq | 1,041,513 | 36,694,398 | -0.82% |
| 2023-09-20 | 35.46 | 36.55 | 35.35 | 35.42 | 20.22 | qfq | 1,241,890 | 44,396,070 | 0.00% |
| 2023-09-19 | 36.32 | 36.80 | 35.30 | 35.42 | 20.22 | qfq | 1,015,100 | 36,076,717 | -2.48% |
| 2023-09-18 | 35.61 | 36.87 | 35.18 | 36.32 | 20.73 | qfq | 1,433,300 | 52,044,078 | 1.25% |
| 2023-09-15 | 35.60 | 36.33 | 34.85 | 35.87 | 20.48 | qfq | 1,530,400 | 54,754,771 | 1.76% |
| 2023-09-14 | 36.20 | 36.20 | 35.02 | 35.25 | 20.12 | qfq | 1,042,781 | 36,903,391 | -2.44% |
| 2023-09-13 | 36.80 | 36.89 | 35.78 | 36.13 | 20.62 | qfq | 993,488 | 35,920,613 | -2.17% |
| 2023-09-12 | 38.00 | 38.00 | 36.80 | 36.93 | 21.08 | qfq | 980,900 | 36,319,810 | -1.12% |
| 2023-09-11 | 37.61 | 37.88 | 37.00 | 37.35 | 21.32 | qfq | 1,079,300 | 40,508,257 | -0.69% |
| 2023-09-08 | 37.30 | 38.28 | 37.30 | 37.61 | 21.47 | qfq | 965,696 | 36,526,356 | 0.59% |
| 2023-09-07 | 38.48 | 38.95 | 37.30 | 37.39 | 21.34 | qfq | 1,244,100 | 46,985,332 | -3.23% |
| 2023-09-06 | 39.66 | 39.66 | 38.50 | 38.64 | 22.06 | qfq | 1,340,100 | 51,915,245 | -1.75% |
| 2023-09-05 | 39.39 | 39.75 | 38.91 | 39.33 | 22.45 | qfq | 1,428,865 | 56,188,278 | -0.86% |
| 2023-09-04 | 39.84 | 40.48 | 39.12 | 39.67 | 22.64 | qfq | 1,587,500 | 62,779,105 | -0.83% |
| 2023-09-01 | 39.51 | 40.58 | 39.32 | 40.00 | 22.83 | qfq | 2,209,700 | 88,470,927 | 0.20% |
| 2023-08-31 | 38.71 | 40.65 | 38.71 | 39.92 | 22.79 | qfq | 2,829,823 | 113,391,143 | 1.19% |
| 2023-08-30 | 39.07 | 40.03 | 38.96 | 39.45 | 22.52 | qfq | 3,342,256 | 131,978,148 | 0.41% |
| 2023-08-29 | 34.88 | 39.49 | 34.88 | 39.29 | 22.43 | qfq | 5,418,490 | 208,001,449 | 12.07% |
| 2023-08-28 | 36.08 | 37.25 | 34.85 | 35.06 | 20.01 | qfq | 3,299,436 | 119,310,630 | 3.27% |
| 2023-08-25 | 35.38 | 36.30 | 33.67 | 33.95 | 19.38 | qfq | 2,518,515 | 87,860,986 | -5.17% |
| 2023-08-24 | 37.00 | 37.04 | 35.38 | 35.80 | 20.44 | qfq | 2,624,682 | 94,669,620 | -3.69% |
| 2023-08-23 | 36.50 | 38.18 | 36.16 | 37.17 | 21.22 | qfq | 3,160,785 | 117,199,933 | 0.51% |
| 2023-08-22 | 38.77 | 38.99 | 35.71 | 36.98 | 21.11 | qfq | 4,309,015 | 159,466,913 | -5.13% |
| 2023-08-21 | 39.11 | 40.16 | 38.65 | 38.98 | 22.25 | qfq | 3,490,564 | 136,947,122 | -1.62% |
| 2023-08-18 | 40.10 | 41.25 | 39.46 | 39.62 | 22.62 | qfq | 6,183,350 | 249,267,057 | -4.18% |
| 2023-08-17 | 38.70 | 41.51 | 38.08 | 41.35 | 23.60 | qfq | 7,525,928 | 303,126,844 | 6.85% |
| 2023-08-16 | 40.05 | 42.58 | 38.46 | 38.70 | 22.09 | qfq | 4,557,011 | 181,693,795 | -2.59% |
| 2023-08-15 | 41.02 | 41.78 | 38.81 | 39.73 | 22.68 | qfq | 5,575,229 | 223,403,015 | -2.12% |
| 2023-08-14 | 37.50 | 41.28 | 37.26 | 40.59 | 23.17 | qfq | 5,675,693 | 225,817,669 | 4.64% |
| 2023-08-11 | 37.90 | 39.68 | 37.51 | 38.79 | 22.14 | qfq | 5,111,529 | 198,158,418 | 0.70% |
| 2023-08-10 | 38.41 | 39.89 | 37.57 | 38.52 | 21.99 | qfq | 4,393,852 | 168,334,518 | 3.94% |
| 2023-08-09 | 36.87 | 37.40 | 36.33 | 37.06 | 21.15 | qfq | 2,551,340 | 94,033,538 | -0.96% |
| 2023-08-08 | 35.60 | 37.47 | 35.60 | 37.42 | 21.36 | qfq | 4,109,044 | 151,109,250 | 4.38% |
| 2023-08-07 | 35.21 | 36.19 | 34.99 | 35.85 | 20.46 | qfq | 1,773,915 | 63,119,186 | 1.13% |
| 2023-08-04 | 35.02 | 35.80 | 35.02 | 35.45 | 20.24 | qfq | 1,543,894 | 54,707,992 | 1.52% |
| 2023-08-03 | 34.97 | 35.40 | 34.81 | 34.92 | 19.93 | qfq | 1,188,126 | 41,549,943 | -0.80% |
| 2023-08-02 | 35.07 | 35.85 | 34.80 | 35.20 | 20.09 | qfq | 1,400,604 | 49,471,314 | 0.57% |
| 2023-08-01 | 35.93 | 35.93 | 34.65 | 35.00 | 19.98 | qfq | 1,645,535 | 57,841,331 | -2.78% |
| 2023-07-31 | 35.78 | 36.18 | 35.31 | 36.00 | 20.55 | qfq | 1,359,873 | 48,647,068 | 0.36% |
| 2023-07-28 | 35.15 | 35.98 | 34.38 | 35.87 | 20.48 | qfq | 1,960,681 | 69,306,044 | 1.16% |
| 2023-07-27 | 35.33 | 36.22 | 35.28 | 35.46 | 20.24 | qfq | 1,773,874 | 63,299,415 | 0.54% |
| 2023-07-26 | 36.58 | 36.58 | 35.10 | 35.27 | 20.13 | qfq | 2,635,603 | 93,737,950 | -3.48% |
| 2023-07-25 | 35.92 | 36.86 | 35.91 | 36.54 | 20.86 | qfq | 2,350,804 | 85,416,031 | 2.21% |
| 2023-07-24 | 37.70 | 37.71 | 35.36 | 35.75 | 20.41 | qfq | 3,411,270 | 123,029,081 | -6.80% |
| 2023-07-21 | 39.99 | 40.47 | 38.36 | 38.36 | 21.90 | qfq | 4,763,212 | 187,112,655 | -7.57% |
| 2023-07-20 | 41.22 | 43.90 | 40.65 | 41.50 | 23.69 | qfq | 7,102,152 | 298,421,050 | -1.80% |
| 2023-07-19 | 38.47 | 42.90 | 38.12 | 42.26 | 24.12 | qfq | 6,370,370 | 258,591,642 | 8.64% |
| 2023-07-18 | 40.98 | 40.98 | 38.54 | 38.90 | 22.20 | qfq | 3,826,191 | 151,261,069 | -5.12% |