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
凌玮科技301373.SZ
最近收盘价95.712026-07-17
最近交易日2026-07-17
成交量（股）5,114,640
成交额（元）512,743,722
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 | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-13 | 2023-09-20 | 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 | 106.02 | 107.20 | 94.08 | 95.71 | 95.71 | qfq | 5,114,640 | 512,743,722 | -9.55% |
| 2026-07-16 | 109.36 | 112.15 | 104.88 | 105.81 | 105.81 | qfq | 3,584,200 | 386,831,379 | -4.70% |
| 2026-07-15 | 119.97 | 122.16 | 110.51 | 111.03 | 111.03 | qfq | 4,209,400 | 481,569,162 | -6.20% |
| 2026-07-14 | 111.66 | 121.40 | 110.78 | 118.37 | 118.37 | qfq | 5,733,983 | 660,328,474 | 8.00% |
| 2026-07-13 | 116.51 | 120.15 | 109.00 | 109.60 | 109.60 | qfq | 4,783,714 | 544,588,392 | -8.19% |
| 2026-07-10 | 124.95 | 129.39 | 119.20 | 119.38 | 119.38 | qfq | 5,910,273 | 734,010,243 | -4.04% |
| 2026-07-09 | 123.88 | 128.84 | 117.11 | 124.41 | 124.41 | qfq | 7,723,185 | 949,223,767 | 7.23% |
| 2026-07-08 | 124.89 | 127.30 | 115.77 | 116.02 | 116.02 | qfq | 5,220,252 | 625,088,385 | -6.31% |
| 2026-07-07 | 134.79 | 134.79 | 121.50 | 123.84 | 123.84 | qfq | 6,004,585 | 757,110,475 | -7.84% |
| 2026-07-06 | 142.88 | 144.44 | 132.04 | 134.37 | 134.37 | qfq | 4,602,536 | 630,166,721 | -3.26% |
| 2026-07-03 | 146.74 | 148.00 | 138.80 | 138.90 | 138.90 | qfq | 5,233,022 | 742,989,579 | -5.27% |
| 2026-07-02 | 152.85 | 156.88 | 144.00 | 146.62 | 146.62 | qfq | 5,514,223 | 826,661,714 | -11.34% |
| 2026-07-01 | 156.78 | 167.68 | 153.00 | 165.38 | 165.38 | qfq | 8,600,408 | 1,388,717,389 | 6.35% |
| 2026-06-30 | 156.10 | 158.70 | 150.00 | 155.50 | 155.50 | qfq | 5,469,622 | 840,164,152 | -0.13% |
| 2026-06-29 | 167.01 | 172.80 | 149.56 | 155.71 | 155.71 | qfq | 7,376,700 | 1,165,224,111 | -5.92% |
| 2026-06-26 | 180.00 | 180.59 | 165.00 | 165.50 | 165.50 | qfq | 7,444,115 | 1,275,274,959 | -10.10% |
| 2026-06-25 | 178.63 | 193.34 | 174.00 | 184.10 | 184.10 | qfq | 7,394,745 | 1,355,765,325 | 2.85% |
| 2026-06-24 | 182.00 | 185.88 | 177.22 | 179.00 | 179.00 | qfq | 4,946,907 | 894,455,309 | -1.43% |
| 2026-06-23 | 187.05 | 187.68 | 176.00 | 181.60 | 181.60 | qfq | 6,524,511 | 1,182,643,547 | -6.68% |
| 2026-06-22 | 193.81 | 203.87 | 187.00 | 194.60 | 194.60 | qfq | 7,433,403 | 1,444,062,568 | -0.15% |
| 2026-06-18 | 177.88 | 198.30 | 174.19 | 194.90 | 194.90 | qfq | 9,571,302 | 1,795,765,346 | -0.14% |
| 2026-06-17 | 174.41 | 203.99 | 174.41 | 195.17 | 195.17 | qfq | 10,189,508 | 1,954,554,265 | 14.13% |
| 2026-06-16 | 161.45 | 178.35 | 158.00 | 171.01 | 171.01 | qfq | 11,492,072 | 1,944,979,134 | 7.57% |
| 2026-06-15 | 138.00 | 158.98 | 133.06 | 158.98 | 158.98 | qfq | 12,679,009 | 1,899,064,415 | 20.00% |
| 2026-06-12 | 137.00 | 148.99 | 131.33 | 132.48 | 132.48 | qfq | 8,736,677 | 1,223,501,357 | -1.38% |
| 2026-06-11 | 123.35 | 134.50 | 121.20 | 134.34 | 134.34 | qfq | 7,454,535 | 959,415,313 | 7.60% |
| 2026-06-10 | 122.74 | 128.38 | 120.98 | 124.85 | 124.85 | qfq | 4,112,130 | 512,558,385 | -1.81% |
| 2026-06-09 | 123.00 | 129.47 | 119.18 | 127.15 | 127.15 | qfq | 6,220,362 | 774,480,959 | 7.02% |
| 2026-06-08 | 122.90 | 125.44 | 116.40 | 118.81 | 118.81 | qfq | 7,524,357 | 905,191,903 | -10.41% |
| 2026-06-05 | 143.00 | 147.51 | 130.01 | 132.62 | 132.62 | qfq | 8,721,215 | 1,173,450,454 | -5.74% |
| 2026-06-04 | 129.01 | 146.35 | 126.26 | 140.70 | 140.70 | qfq | 10,215,461 | 1,370,664,605 | 7.91% |
| 2026-06-03 | 137.10 | 139.98 | 128.01 | 130.39 | 130.39 | qfq | 9,850,127 | 1,312,478,533 | -7.09% |
| 2026-06-02 | 139.24 | 146.96 | 136.19 | 140.34 | 140.34 | qfq | 8,185,747 | 1,158,217,997 | -0.10% |
| 2026-06-01 | 141.18 | 148.88 | 136.00 | 140.48 | 140.48 | qfq | 11,519,227 | 1,640,376,345 | 1.36% |
| 2026-05-29 | 120.00 | 141.61 | 118.51 | 138.60 | 138.60 | qfq | 14,097,920 | 1,894,809,248 | 17.45% |
| 2026-05-28 | 117.81 | 119.68 | 111.50 | 118.01 | 118.01 | qfq | 5,835,247 | 672,527,740 | -0.50% |
| 2026-05-27 | 126.50 | 127.00 | 116.00 | 118.60 | 118.30 | qfq | 6,722,143 | 810,849,760 | -8.90% |
| 2026-05-26 | 130.96 | 136.00 | 123.00 | 130.18 | 129.85 | qfq | 6,122,386 | 798,099,052 | -1.59% |
| 2026-05-25 | 140.01 | 140.62 | 130.13 | 132.28 | 131.95 | qfq | 7,599,734 | 1,018,243,646 | -5.24% |
| 2026-05-22 | 125.00 | 141.50 | 125.00 | 139.60 | 139.25 | qfq | 8,211,993 | 1,103,828,788 | 12.94% |
| 2026-05-21 | 137.38 | 140.10 | 122.00 | 123.60 | 123.29 | qfq | 6,868,690 | 902,782,296 | -10.02% |
| 2026-05-20 | 123.01 | 143.41 | 122.70 | 137.36 | 137.01 | qfq | 7,484,746 | 1,018,190,262 | 10.60% |
| 2026-05-19 | 119.10 | 125.00 | 117.00 | 124.20 | 123.89 | qfq | 4,708,057 | 574,977,134 | 2.64% |
| 2026-05-18 | 122.57 | 123.95 | 118.68 | 121.00 | 120.69 | qfq | 4,999,322 | 606,491,066 | -1.29% |
| 2026-05-15 | 143.01 | 144.53 | 118.98 | 122.58 | 122.27 | qfq | 9,601,643 | 1,223,479,237 | -14.28% |
| 2026-05-14 | 148.31 | 157.60 | 143.00 | 143.00 | 142.64 | qfq | 4,706,716 | 694,983,205 | -4.54% |
| 2026-05-13 | 142.36 | 152.00 | 140.65 | 149.80 | 149.42 | qfq | 5,163,773 | 757,559,822 | 1.25% |
| 2026-05-12 | 137.07 | 153.66 | 134.30 | 147.95 | 147.58 | qfq | 5,965,235 | 853,111,320 | 6.45% |
| 2026-05-11 | 137.04 | 140.14 | 133.01 | 138.99 | 138.64 | qfq | 5,033,866 | 688,582,278 | 2.65% |
| 2026-05-08 | 138.02 | 143.92 | 134.39 | 135.40 | 135.06 | qfq | 5,758,354 | 797,384,972 | -3.25% |
| 2026-05-07 | 120.00 | 142.01 | 118.00 | 139.95 | 139.60 | qfq | 7,331,004 | 964,941,972 | 14.85% |
| 2026-05-06 | 115.59 | 123.03 | 114.14 | 121.85 | 121.54 | qfq | 6,187,895 | 734,191,349 | 5.06% |
| 2026-04-30 | 112.01 | 121.08 | 112.01 | 115.98 | 115.69 | qfq | 5,707,665 | 665,593,508 | 3.86% |
| 2026-04-29 | 111.12 | 116.87 | 111.12 | 111.67 | 111.39 | qfq | 5,835,713 | 661,523,228 | -1.83% |
| 2026-04-28 | 120.01 | 121.66 | 113.25 | 113.75 | 113.46 | qfq | 8,137,899 | 947,458,895 | -2.36% |
| 2026-04-27 | 114.10 | 131.88 | 112.91 | 116.50 | 116.21 | qfq | 10,236,838 | 1,251,421,531 | 4.18% |
| 2026-04-24 | 105.05 | 114.50 | 100.00 | 111.83 | 111.55 | qfq | 8,934,655 | 954,544,644 | 5.29% |
| 2026-04-23 | 98.21 | 106.66 | 91.00 | 106.21 | 105.94 | qfq | 9,404,383 | 940,359,729 | 7.26% |
| 2026-04-22 | 98.94 | 101.00 | 94.60 | 99.02 | 98.77 | qfq | 8,116,084 | 788,572,776 | -0.63% |
| 2026-04-21 | 99.70 | 105.58 | 96.66 | 99.65 | 99.40 | qfq | 8,127,814 | 829,406,279 | 2.09% |
| 2026-04-20 | 100.91 | 105.18 | 97.00 | 97.61 | 97.36 | qfq | 7,064,907 | 708,465,287 | -2.89% |
| 2026-04-17 | 91.19 | 107.77 | 91.19 | 100.51 | 100.26 | qfq | 10,177,815 | 1,040,084,150 | 8.15% |
| 2026-04-16 | 85.96 | 93.88 | 83.00 | 92.94 | 92.70 | qfq | 9,619,466 | 855,907,776 | 6.83% |
| 2026-04-15 | 88.73 | 92.84 | 86.42 | 87.00 | 86.78 | qfq | 7,172,598 | 639,293,759 | -2.38% |
| 2026-04-14 | 96.07 | 97.00 | 88.06 | 89.12 | 88.89 | qfq | 9,115,160 | 831,503,711 | -5.55% |
| 2026-04-13 | 79.01 | 96.88 | 78.21 | 94.36 | 94.12 | qfq | 11,979,023 | 1,049,598,047 | 14.26% |
| 2026-04-10 | 81.76 | 87.57 | 79.70 | 82.58 | 82.37 | qfq | 10,030,603 | 831,524,934 | 1.54% |
| 2026-04-09 | 81.73 | 82.61 | 77.00 | 81.33 | 81.12 | qfq | 7,614,520 | 610,379,997 | -0.57% |
| 2026-04-08 | 83.36 | 87.88 | 81.18 | 81.80 | 81.59 | qfq | 11,326,893 | 945,510,649 | -1.28% |
| 2026-04-07 | 69.90 | 82.86 | 69.20 | 82.86 | 82.65 | qfq | 7,597,699 | 595,572,978 | 20.00% |
| 2026-04-03 | 67.57 | 72.62 | 65.00 | 69.05 | 68.88 | qfq | 7,096,528 | 489,244,623 | 2.22% |
| 2026-04-02 | 71.84 | 73.41 | 67.17 | 67.55 | 67.38 | qfq | 6,559,637 | 452,552,522 | -5.76% |
| 2026-04-01 | 68.13 | 75.96 | 68.12 | 71.68 | 71.50 | qfq | 10,345,666 | 755,654,236 | 9.44% |
| 2026-03-31 | 69.00 | 69.80 | 64.78 | 65.50 | 65.33 | qfq | 7,184,636 | 479,316,869 | -6.24% |
| 2026-03-30 | 68.24 | 71.00 | 65.11 | 69.86 | 69.68 | qfq | 9,093,473 | 614,446,717 | -1.69% |
| 2026-03-27 | 65.48 | 75.32 | 65.48 | 71.06 | 70.88 | qfq | 9,352,367 | 671,500,604 | 4.52% |
| 2026-03-26 | 62.54 | 73.35 | 61.61 | 67.99 | 67.82 | qfq | 10,371,219 | 710,189,077 | 5.79% |
| 2026-03-25 | 65.00 | 68.55 | 64.10 | 64.27 | 64.11 | qfq | 10,953,300 | 724,181,842 | 2.02% |
| 2026-03-24 | 64.10 | 64.37 | 56.36 | 63.00 | 62.84 | qfq | 8,042,115 | 484,673,404 | -2.79% |
| 2026-03-23 | 61.00 | 65.85 | 61.00 | 64.81 | 64.65 | qfq | 6,635,897 | 422,801,659 | 1.47% |
| 2026-03-20 | 71.00 | 71.34 | 63.00 | 63.87 | 63.71 | qfq | 7,621,388 | 504,604,925 | -8.76% |
| 2026-03-19 | 72.70 | 73.50 | 67.40 | 70.00 | 69.82 | qfq | 7,620,991 | 535,218,262 | -5.41% |
| 2026-03-18 | 74.26 | 75.97 | 71.22 | 74.00 | 73.81 | qfq | 8,610,029 | 631,714,966 | -0.34% |
| 2026-03-17 | 73.13 | 77.77 | 68.30 | 74.25 | 74.06 | qfq | 11,535,254 | 841,164,615 | 2.20% |
| 2026-03-16 | 69.91 | 74.81 | 69.00 | 72.65 | 72.47 | qfq | 9,313,855 | 672,336,114 | 5.89% |
| 2026-03-13 | 73.47 | 75.88 | 66.89 | 68.61 | 68.44 | qfq | 9,262,119 | 665,656,501 | -6.05% |
| 2026-03-12 | 77.15 | 77.80 | 70.30 | 73.03 | 72.85 | qfq | 9,519,273 | 692,665,098 | -3.40% |
| 2026-03-11 | 78.00 | 82.33 | 74.80 | 75.60 | 75.41 | qfq | 11,271,730 | 877,954,934 | -0.79% |
| 2026-03-10 | 72.87 | 78.57 | 72.87 | 76.20 | 76.01 | qfq | 13,310,012 | 1,008,045,627 | 11.39% |
| 2026-03-09 | 65.77 | 70.00 | 62.39 | 68.41 | 68.24 | qfq | 12,220,519 | 806,796,965 | 2.72% |
| 2026-03-06 | 58.00 | 67.99 | 57.85 | 66.60 | 66.43 | qfq | 17,234,845 | 1,095,895,742 | 14.37% |
| 2026-03-05 | 52.72 | 59.50 | 51.40 | 58.23 | 58.08 | qfq | 19,582,365 | 1,056,811,724 | 17.38% |
| 2026-03-04 | 40.75 | 49.61 | 40.50 | 49.61 | 49.48 | qfq | 11,217,089 | 523,642,724 | 20.00% |
| 2026-03-03 | 42.25 | 42.88 | 39.80 | 41.34 | 41.24 | qfq | 10,604,471 | 437,600,105 | -3.37% |
| 2026-03-02 | 45.89 | 46.04 | 42.52 | 42.78 | 42.67 | qfq | 10,895,515 | 477,658,800 | -8.69% |
| 2026-02-27 | 46.70 | 48.88 | 46.46 | 46.85 | 46.73 | qfq | 9,863,027 | 466,064,151 | -3.20% |
| 2026-02-26 | 43.82 | 49.89 | 42.65 | 48.40 | 48.28 | qfq | 18,214,563 | 845,370,194 | 9.35% |
| 2026-02-25 | 37.61 | 44.26 | 37.61 | 44.26 | 44.15 | qfq | 14,299,075 | 602,569,974 | 20.01% |
| 2026-02-24 | 36.01 | 36.88 | 35.85 | 36.88 | 36.79 | qfq | 2,322,503 | 84,711,423 | 2.93% |
| 2026-02-13 | 36.06 | 36.57 | 35.70 | 35.83 | 35.74 | qfq | 1,457,622 | 52,491,316 | -0.69% |
| 2026-02-12 | 35.95 | 36.20 | 35.55 | 36.08 | 35.99 | qfq | 1,544,104 | 55,546,851 | 0.45% |
| 2026-02-11 | 35.42 | 36.33 | 35.40 | 35.92 | 35.83 | qfq | 1,742,200 | 62,794,185 | 1.04% |
| 2026-02-10 | 36.09 | 36.09 | 35.45 | 35.55 | 35.46 | qfq | 1,648,600 | 58,719,065 | -1.52% |
| 2026-02-09 | 35.26 | 36.20 | 35.10 | 36.10 | 36.01 | qfq | 2,472,900 | 88,565,158 | 3.53% |
| 2026-02-06 | 34.89 | 35.62 | 34.63 | 34.87 | 34.78 | qfq | 2,037,500 | 71,700,782 | -0.91% |
| 2026-02-05 | 34.88 | 36.28 | 34.88 | 35.19 | 35.10 | qfq | 2,633,600 | 93,783,408 | 0.46% |
| 2026-02-04 | 34.77 | 35.64 | 34.63 | 35.03 | 34.94 | qfq | 1,796,158 | 63,034,946 | 0.26% |
| 2026-02-03 | 35.61 | 35.83 | 34.60 | 34.94 | 34.85 | qfq | 2,353,035 | 82,428,357 | -0.34% |
| 2026-02-02 | 36.03 | 37.31 | 35.06 | 35.06 | 34.97 | qfq | 3,174,140 | 113,994,096 | -3.76% |
| 2026-01-30 | 35.31 | 36.63 | 34.88 | 36.43 | 36.34 | qfq | 4,263,300 | 152,018,994 | 1.70% |
| 2026-01-29 | 35.10 | 37.15 | 34.85 | 35.82 | 35.73 | qfq | 5,493,142 | 199,233,640 | 2.87% |
| 2026-01-28 | 35.12 | 35.49 | 34.67 | 34.82 | 34.73 | qfq | 1,470,900 | 51,315,262 | -1.11% |
| 2026-01-27 | 34.90 | 35.29 | 34.12 | 35.21 | 35.12 | qfq | 1,584,187 | 55,142,528 | 0.83% |
| 2026-01-26 | 35.33 | 35.82 | 34.80 | 34.92 | 34.83 | qfq | 1,631,793 | 57,318,304 | -1.13% |
| 2026-01-23 | 35.16 | 35.35 | 34.95 | 35.32 | 35.23 | qfq | 1,445,104 | 50,806,891 | 0.74% |
| 2026-01-22 | 35.28 | 35.31 | 34.85 | 35.06 | 34.97 | qfq | 1,263,700 | 44,311,105 | -0.74% |
| 2026-01-21 | 34.46 | 35.38 | 34.33 | 35.32 | 35.23 | qfq | 2,371,500 | 83,023,581 | 2.17% |
| 2026-01-20 | 34.67 | 35.09 | 34.32 | 34.57 | 34.48 | qfq | 1,861,006 | 64,517,679 | -0.40% |
| 2026-01-19 | 34.44 | 34.93 | 34.21 | 34.71 | 34.62 | qfq | 1,889,200 | 65,395,452 | 0.78% |
| 2026-01-16 | 34.08 | 34.52 | 33.78 | 34.44 | 34.35 | qfq | 2,273,250 | 77,761,650 | 1.15% |
| 2026-01-15 | 33.44 | 34.12 | 33.24 | 34.05 | 33.96 | qfq | 1,605,918 | 54,467,381 | 1.52% |
| 2026-01-14 | 33.75 | 34.18 | 33.17 | 33.54 | 33.46 | qfq | 2,429,318 | 81,875,168 | -0.89% |
| 2026-01-13 | 34.49 | 34.49 | 33.65 | 33.84 | 33.75 | qfq | 2,470,502 | 84,093,405 | -1.71% |
| 2026-01-12 | 34.38 | 34.60 | 34.00 | 34.43 | 34.34 | qfq | 2,945,480 | 101,001,500 | 0.17% |
| 2026-01-09 | 35.39 | 35.39 | 34.22 | 34.37 | 34.28 | qfq | 4,035,722 | 139,272,962 | -3.05% |
| 2026-01-08 | 33.52 | 36.36 | 33.52 | 35.45 | 35.36 | qfq | 5,742,815 | 202,916,372 | 6.11% |
| 2026-01-07 | 32.67 | 33.60 | 32.39 | 33.41 | 33.33 | qfq | 2,593,262 | 86,182,794 | 2.64% |
| 2026-01-06 | 32.36 | 32.68 | 32.26 | 32.55 | 32.47 | qfq | 1,408,687 | 45,767,040 | 0.62% |
| 2026-01-05 | 32.10 | 32.60 | 32.09 | 32.35 | 32.27 | qfq | 1,596,559 | 51,746,046 | 0.78% |
| 2025-12-31 | 32.61 | 32.81 | 32.06 | 32.10 | 32.02 | qfq | 2,781,135 | 89,984,707 | -1.59% |
| 2025-12-30 | 33.18 | 33.19 | 32.59 | 32.62 | 32.54 | qfq | 2,131,021 | 69,935,721 | -2.34% |
| 2025-12-29 | 32.89 | 34.18 | 32.35 | 33.40 | 33.32 | qfq | 2,724,900 | 91,554,570 | 2.71% |
| 2025-12-26 | 33.10 | 33.29 | 32.33 | 32.52 | 32.44 | qfq | 2,713,756 | 88,902,101 | -2.93% |
| 2025-12-25 | 32.37 | 34.32 | 32.21 | 33.50 | 33.42 | qfq | 4,640,425 | 156,356,348 | 3.88% |
| 2025-12-24 | 31.59 | 32.28 | 31.16 | 32.25 | 32.17 | qfq | 2,355,997 | 74,888,252 | 3.50% |
| 2025-12-23 | 32.00 | 33.39 | 31.14 | 31.16 | 31.08 | qfq | 3,015,374 | 96,306,800 | 1.83% |
| 2025-12-22 | 30.75 | 30.75 | 30.48 | 30.60 | 30.52 | qfq | 554,554 | 16,976,099 | 0.59% |
| 2025-12-19 | 29.99 | 30.51 | 29.89 | 30.42 | 30.34 | qfq | 687,500 | 20,865,247 | 1.91% |
| 2025-12-18 | 29.55 | 30.13 | 29.44 | 29.85 | 29.77 | qfq | 624,350 | 18,694,632 | 0.84% |
| 2025-12-17 | 29.50 | 29.73 | 28.94 | 29.60 | 29.53 | qfq | 754,400 | 22,106,383 | 0.54% |
| 2025-12-16 | 29.92 | 30.09 | 29.40 | 29.44 | 29.37 | qfq | 707,800 | 21,007,023 | -1.70% |
| 2025-12-15 | 30.04 | 30.23 | 29.71 | 29.95 | 29.87 | qfq | 542,000 | 16,259,335 | -0.37% |
| 2025-12-12 | 30.00 | 30.37 | 29.87 | 30.06 | 29.98 | qfq | 599,219 | 18,072,101 | 0.60% |
| 2025-12-11 | 30.65 | 30.65 | 29.87 | 29.88 | 29.80 | qfq | 903,713 | 27,294,265 | -1.81% |
| 2025-12-10 | 30.96 | 31.00 | 30.31 | 30.43 | 30.35 | qfq | 906,961 | 27,680,693 | -1.62% |
| 2025-12-09 | 31.20 | 31.34 | 30.93 | 30.93 | 30.85 | qfq | 638,900 | 19,911,140 | -0.74% |
| 2025-12-08 | 31.17 | 31.25 | 30.87 | 31.16 | 31.08 | qfq | 682,537 | 21,224,347 | 0.78% |
| 2025-12-05 | 30.45 | 31.00 | 30.23 | 30.92 | 30.84 | qfq | 873,016 | 26,843,496 | 1.54% |
| 2025-12-04 | 30.85 | 30.93 | 30.34 | 30.45 | 30.37 | qfq | 546,400 | 16,701,492 | -1.30% |
| 2025-12-03 | 30.85 | 31.22 | 30.80 | 30.85 | 30.77 | qfq | 474,100 | 14,670,087 | -0.23% |
| 2025-12-02 | 31.13 | 31.31 | 30.84 | 30.92 | 30.84 | qfq | 820,530 | 25,390,534 | -1.25% |
| 2025-12-01 | 31.00 | 31.74 | 31.00 | 31.31 | 31.23 | qfq | 1,115,700 | 34,942,380 | 1.00% |
| 2025-11-28 | 30.78 | 31.04 | 30.61 | 31.00 | 30.92 | qfq | 785,108 | 24,264,440 | 0.52% |
| 2025-11-27 | 30.29 | 31.35 | 30.29 | 30.84 | 30.76 | qfq | 1,141,500 | 35,208,518 | 1.75% |
| 2025-11-26 | 30.68 | 31.18 | 30.31 | 30.31 | 30.23 | qfq | 993,100 | 30,487,360 | -1.21% |
| 2025-11-25 | 30.70 | 31.02 | 30.39 | 30.68 | 30.60 | qfq | 878,500 | 26,999,284 | 0.89% |
| 2025-11-24 | 30.88 | 30.95 | 24.36 | 30.41 | 30.33 | qfq | 1,414,100 | 43,226,461 | -0.10% |
| 2025-11-21 | 32.12 | 32.41 | 30.44 | 30.44 | 30.36 | qfq | 1,429,000 | 44,460,699 | -5.73% |
| 2025-11-20 | 32.24 | 32.92 | 32.10 | 32.29 | 32.21 | qfq | 828,100 | 26,865,596 | 0.28% |
| 2025-11-19 | 32.65 | 32.91 | 31.83 | 32.20 | 32.12 | qfq | 1,105,527 | 35,659,181 | -0.77% |
| 2025-11-18 | 33.50 | 33.77 | 32.40 | 32.45 | 32.37 | qfq | 2,137,300 | 70,404,419 | -3.34% |
| 2025-11-17 | 33.70 | 33.90 | 33.31 | 33.57 | 33.49 | qfq | 1,060,800 | 35,589,701 | -0.74% |
| 2025-11-14 | 33.79 | 34.32 | 33.68 | 33.82 | 33.73 | qfq | 1,225,790 | 41,746,604 | -0.18% |
| 2025-11-13 | 33.47 | 34.07 | 33.46 | 33.88 | 33.79 | qfq | 1,257,916 | 42,551,654 | 1.13% |
| 2025-11-12 | 33.62 | 33.88 | 33.37 | 33.50 | 33.42 | qfq | 1,250,984 | 41,985,889 | -0.65% |
| 2025-11-11 | 33.47 | 33.88 | 33.15 | 33.72 | 33.63 | qfq | 1,575,218 | 52,921,215 | 0.96% |
| 2025-11-10 | 33.32 | 33.59 | 33.08 | 33.40 | 33.32 | qfq | 975,416 | 32,473,489 | 0.51% |
| 2025-11-07 | 33.00 | 33.63 | 32.91 | 33.23 | 33.15 | qfq | 1,176,471 | 39,267,925 | 0.42% |
| 2025-11-06 | 32.79 | 33.15 | 32.66 | 33.09 | 33.01 | qfq | 971,600 | 32,045,935 | 1.19% |
| 2025-11-05 | 32.40 | 32.85 | 32.40 | 32.70 | 32.62 | qfq | 706,241 | 23,049,459 | 0.21% |
| 2025-11-04 | 32.94 | 33.20 | 32.37 | 32.63 | 32.55 | qfq | 804,418 | 26,322,970 | -0.82% |
| 2025-11-03 | 32.92 | 33.15 | 32.76 | 32.90 | 32.82 | qfq | 769,750 | 25,337,916 | -0.09% |
| 2025-10-31 | 32.73 | 33.39 | 32.73 | 32.93 | 32.85 | qfq | 758,200 | 25,061,521 | 0.30% |
| 2025-10-30 | 33.40 | 33.45 | 32.83 | 32.83 | 32.75 | qfq | 1,086,750 | 35,975,824 | -1.71% |
| 2025-10-29 | 33.78 | 33.78 | 33.23 | 33.40 | 33.32 | qfq | 1,162,950 | 38,908,502 | -0.15% |
| 2025-10-28 | 33.18 | 33.90 | 33.17 | 33.45 | 33.37 | qfq | 1,321,687 | 44,336,472 | 0.06% |
| 2025-10-27 | 32.93 | 33.96 | 32.56 | 33.43 | 33.35 | qfq | 2,384,037 | 79,125,415 | 2.67% |
| 2025-10-24 | 32.65 | 32.93 | 32.43 | 32.56 | 32.48 | qfq | 1,475,090 | 48,197,260 | -0.21% |
| 2025-10-23 | 32.25 | 32.70 | 32.09 | 32.63 | 32.55 | qfq | 2,206,645 | 71,530,257 | 2.26% |
| 2025-10-22 | 31.98 | 32.30 | 31.81 | 31.91 | 31.83 | qfq | 968,539 | 31,102,917 | 0.06% |
| 2025-10-21 | 31.57 | 31.95 | 31.53 | 31.89 | 31.81 | qfq | 873,566 | 27,789,458 | 1.01% |
| 2025-10-20 | 31.80 | 31.82 | 31.40 | 31.57 | 31.49 | qfq | 515,800 | 16,274,289 | 0.57% |
| 2025-10-17 | 31.87 | 31.93 | 31.32 | 31.39 | 31.31 | qfq | 853,703 | 26,936,335 | -1.63% |
| 2025-10-16 | 32.15 | 32.38 | 31.81 | 31.91 | 31.63 | qfq | 697,383 | 22,299,083 | -1.05% |
| 2025-10-15 | 32.00 | 32.36 | 31.84 | 32.25 | 31.97 | qfq | 836,523 | 26,930,079 | 0.78% |
| 2025-10-14 | 32.25 | 32.66 | 31.92 | 32.00 | 31.72 | qfq | 1,223,623 | 39,520,265 | -0.71% |
| 2025-10-13 | 31.80 | 32.41 | 31.13 | 32.23 | 31.95 | qfq | 1,180,600 | 37,785,909 | -0.34% |
| 2025-10-10 | 31.63 | 32.49 | 31.47 | 32.34 | 32.06 | qfq | 1,576,598 | 50,607,764 | 2.37% |
| 2025-10-09 | 31.53 | 31.89 | 31.53 | 31.59 | 31.31 | qfq | 876,760 | 27,745,847 | 0.19% |
| 2025-09-30 | 32.00 | 32.01 | 31.53 | 31.53 | 31.25 | qfq | 959,500 | 30,445,799 | -0.85% |
| 2025-09-29 | 32.13 | 32.36 | 31.69 | 31.80 | 31.52 | qfq | 1,174,983 | 37,488,931 | -1.03% |
| 2025-09-26 | 32.30 | 32.49 | 31.94 | 32.13 | 31.85 | qfq | 790,532 | 25,474,984 | -0.28% |
| 2025-09-25 | 32.59 | 32.79 | 32.05 | 32.22 | 31.94 | qfq | 1,170,807 | 37,892,956 | -1.10% |
| 2025-09-24 | 32.11 | 32.65 | 32.09 | 32.58 | 32.29 | qfq | 1,029,479 | 33,424,175 | 1.18% |
| 2025-09-23 | 32.26 | 32.53 | 31.37 | 32.20 | 31.92 | qfq | 1,646,110 | 52,363,405 | -0.06% |
| 2025-09-22 | 32.20 | 32.68 | 31.90 | 32.22 | 31.94 | qfq | 1,298,547 | 41,801,891 | 0.06% |
| 2025-09-19 | 32.90 | 32.90 | 31.90 | 32.20 | 31.92 | qfq | 2,458,955 | 79,341,927 | -2.42% |
| 2025-09-18 | 34.38 | 34.48 | 32.50 | 33.00 | 32.71 | qfq | 4,139,178 | 137,040,834 | -5.23% |
| 2025-09-17 | 34.65 | 35.18 | 34.65 | 34.82 | 34.51 | qfq | 999,881 | 34,936,718 | 0.00% |
| 2025-09-16 | 34.62 | 34.87 | 34.31 | 34.82 | 34.51 | qfq | 909,800 | 31,550,738 | 0.55% |
| 2025-09-15 | 35.22 | 35.26 | 34.60 | 34.63 | 34.33 | qfq | 916,745 | 31,925,160 | -1.76% |
| 2025-09-12 | 35.00 | 35.50 | 34.73 | 35.25 | 34.94 | qfq | 1,131,847 | 39,742,099 | 0.83% |
| 2025-09-11 | 34.84 | 35.06 | 34.44 | 34.96 | 34.65 | qfq | 901,100 | 31,355,412 | 0.40% |
| 2025-09-10 | 35.05 | 35.37 | 34.77 | 34.82 | 34.51 | qfq | 1,028,785 | 36,020,852 | -0.77% |
| 2025-09-09 | 34.92 | 35.19 | 34.30 | 35.09 | 34.78 | qfq | 1,316,313 | 45,757,744 | 0.52% |
| 2025-09-08 | 35.00 | 35.09 | 34.52 | 34.91 | 34.60 | qfq | 1,098,110 | 38,194,446 | 0.34% |
| 2025-09-05 | 33.67 | 35.04 | 33.34 | 34.79 | 34.48 | qfq | 1,835,457 | 63,432,850 | 4.01% |
| 2025-09-04 | 33.38 | 33.98 | 32.98 | 33.45 | 33.16 | qfq | 1,168,600 | 39,292,187 | 0.33% |
| 2025-09-03 | 34.00 | 34.28 | 33.21 | 33.34 | 33.05 | qfq | 1,406,607 | 47,352,419 | -1.94% |
| 2025-09-02 | 34.52 | 34.67 | 33.60 | 34.00 | 33.70 | qfq | 1,573,346 | 53,494,784 | -1.53% |
| 2025-09-01 | 35.00 | 35.08 | 34.44 | 34.53 | 34.23 | qfq | 1,281,031 | 44,515,280 | -1.06% |
| 2025-08-29 | 35.30 | 35.50 | 34.86 | 34.90 | 34.59 | qfq | 1,329,603 | 46,645,262 | -1.02% |
| 2025-08-28 | 34.74 | 35.56 | 33.88 | 35.26 | 34.95 | qfq | 2,288,955 | 79,622,430 | 1.56% |
| 2025-08-27 | 36.40 | 36.61 | 34.59 | 34.72 | 34.42 | qfq | 2,642,583 | 94,864,193 | -4.62% |
| 2025-08-26 | 36.30 | 36.95 | 36.08 | 36.40 | 36.08 | qfq | 2,090,771 | 76,318,372 | -0.46% |
| 2025-08-25 | 36.40 | 36.98 | 35.91 | 36.57 | 36.25 | qfq | 2,485,891 | 90,430,443 | 0.47% |
| 2025-08-22 | 37.00 | 37.00 | 36.26 | 36.40 | 36.08 | qfq | 2,078,022 | 75,805,767 | -1.89% |
| 2025-08-21 | 36.39 | 37.42 | 36.03 | 37.10 | 36.77 | qfq | 2,685,576 | 98,617,117 | 2.01% |
| 2025-08-20 | 35.86 | 36.39 | 35.80 | 36.37 | 36.05 | qfq | 1,617,161 | 58,412,178 | 1.42% |
| 2025-08-19 | 36.50 | 36.54 | 35.74 | 35.86 | 35.55 | qfq | 2,110,529 | 76,013,329 | -2.08% |
| 2025-08-18 | 36.08 | 36.98 | 35.87 | 36.62 | 36.30 | qfq | 2,860,029 | 104,180,654 | 2.06% |
| 2025-08-15 | 35.83 | 36.07 | 35.52 | 35.88 | 35.56 | qfq | 2,042,118 | 73,163,218 | 1.07% |
| 2025-08-14 | 36.48 | 36.60 | 35.28 | 35.50 | 35.19 | qfq | 2,905,126 | 104,326,126 | -2.69% |
| 2025-08-13 | 36.29 | 36.65 | 36.17 | 36.48 | 36.16 | qfq | 2,653,249 | 96,419,084 | -0.33% |
| 2025-08-12 | 37.51 | 37.72 | 35.85 | 36.60 | 36.28 | qfq | 4,472,568 | 162,922,114 | -3.10% |
| 2025-08-11 | 38.00 | 38.00 | 36.96 | 37.77 | 37.44 | qfq | 4,693,059 | 175,942,409 | -2.65% |
| 2025-08-08 | 36.79 | 39.60 | 36.30 | 38.80 | 38.46 | qfq | 6,799,008 | 257,717,192 | 4.53% |
| 2025-08-07 | 35.00 | 40.00 | 34.97 | 37.12 | 36.79 | qfq | 8,662,852 | 326,003,683 | 7.07% |
| 2025-08-06 | 33.77 | 34.71 | 33.47 | 34.67 | 34.37 | qfq | 3,253,026 | 111,982,088 | 2.45% |
| 2025-08-05 | 33.80 | 34.28 | 33.70 | 33.84 | 33.54 | qfq | 1,983,299 | 67,245,839 | 0.09% |
| 2025-08-04 | 33.34 | 33.92 | 33.02 | 33.81 | 33.51 | qfq | 1,999,550 | 67,264,067 | 1.08% |
| 2025-08-01 | 32.82 | 33.67 | 32.81 | 33.45 | 33.16 | qfq | 1,962,844 | 65,517,357 | 1.36% |
| 2025-07-31 | 33.16 | 33.40 | 32.80 | 33.00 | 32.71 | qfq | 1,862,309 | 61,503,798 | -1.37% |
| 2025-07-30 | 32.92 | 34.35 | 32.75 | 33.46 | 33.17 | qfq | 3,039,460 | 101,835,757 | 1.46% |
| 2025-07-29 | 33.38 | 33.47 | 32.70 | 32.98 | 32.69 | qfq | 1,899,428 | 62,524,653 | -1.38% |
| 2025-07-28 | 33.64 | 33.75 | 33.28 | 33.44 | 33.15 | qfq | 1,920,006 | 64,184,434 | 0.18% |
| 2025-07-25 | 33.17 | 34.38 | 33.16 | 33.38 | 33.09 | qfq | 2,558,819 | 85,960,908 | 0.63% |
| 2025-07-24 | 32.81 | 33.18 | 32.79 | 33.17 | 32.88 | qfq | 1,387,500 | 45,834,412 | 0.76% |
| 2025-07-23 | 33.10 | 33.44 | 32.90 | 32.92 | 32.63 | qfq | 1,761,700 | 58,332,507 | -0.96% |
| 2025-07-22 | 33.36 | 33.50 | 32.86 | 33.24 | 32.95 | qfq | 2,286,969 | 75,703,436 | -0.36% |
| 2025-07-21 | 33.53 | 33.80 | 33.12 | 33.36 | 33.07 | qfq | 2,369,113 | 78,978,350 | -0.51% |
| 2025-07-18 | 32.20 | 33.59 | 32.02 | 33.53 | 33.24 | qfq | 4,655,433 | 154,078,357 | 4.36% |
| 2025-07-17 | 32.30 | 32.50 | 32.06 | 32.13 | 31.85 | qfq | 1,813,000 | 58,295,884 | -0.50% |
| 2025-07-16 | 32.16 | 32.40 | 32.00 | 32.29 | 32.01 | qfq | 1,592,100 | 51,320,122 | -0.09% |
| 2025-07-15 | 33.00 | 33.10 | 32.02 | 32.32 | 32.04 | qfq | 2,601,500 | 84,250,722 | -2.68% |
| 2025-07-14 | 33.49 | 33.50 | 32.52 | 33.21 | 32.92 | qfq | 2,586,320 | 85,288,381 | -0.87% |
| 2025-07-11 | 33.70 | 33.93 | 33.11 | 33.50 | 33.21 | qfq | 3,723,558 | 124,467,561 | -1.70% |
| 2025-07-10 | 32.64 | 34.08 | 32.24 | 34.08 | 33.78 | qfq | 6,523,400 | 218,422,564 | 5.15% |
| 2025-07-09 | 33.20 | 33.23 | 32.32 | 32.41 | 32.13 | qfq | 3,287,613 | 107,062,131 | -1.91% |
| 2025-07-08 | 32.35 | 33.29 | 32.00 | 33.04 | 32.75 | qfq | 4,554,928 | 148,964,606 | 2.29% |
| 2025-07-07 | 31.83 | 32.43 | 31.77 | 32.30 | 32.02 | qfq | 3,201,645 | 103,044,951 | 0.78% |
| 2025-07-04 | 33.26 | 33.66 | 31.98 | 32.05 | 31.77 | qfq | 6,218,174 | 202,592,592 | -4.13% |
| 2025-07-03 | 32.98 | 35.20 | 32.43 | 33.43 | 33.14 | qfq | 10,338,817 | 350,417,365 | 1.36% |
| 2025-07-02 | 36.00 | 36.37 | 32.96 | 32.98 | 32.69 | qfq | 11,415,195 | 387,730,171 | -6.09% |
| 2025-07-01 | 29.40 | 35.12 | 29.20 | 35.12 | 34.81 | qfq | 10,173,814 | 351,117,182 | 19.99% |
| 2025-06-30 | 29.25 | 29.31 | 29.09 | 29.27 | 29.01 | qfq | 696,600 | 20,364,689 | 0.69% |
| 2025-06-27 | 29.10 | 29.28 | 28.94 | 29.07 | 28.81 | qfq | 509,600 | 14,812,618 | 0.31% |
| 2025-06-26 | 29.22 | 29.40 | 28.86 | 28.98 | 28.73 | qfq | 768,875 | 22,371,834 | -0.65% |
| 2025-06-25 | 28.90 | 29.20 | 28.73 | 29.17 | 28.91 | qfq | 953,400 | 27,649,087 | 1.00% |
| 2025-06-24 | 28.14 | 28.92 | 28.00 | 28.88 | 28.63 | qfq | 797,777 | 22,872,323 | 2.63% |
| 2025-06-23 | 27.60 | 28.14 | 27.60 | 28.14 | 27.89 | qfq | 472,600 | 13,225,308 | 1.52% |
| 2025-06-20 | 27.88 | 28.18 | 27.64 | 27.72 | 27.48 | qfq | 489,408 | 13,663,977 | -0.57% |
| 2025-06-19 | 28.16 | 28.68 | 27.73 | 27.88 | 27.64 | qfq | 833,296 | 23,446,353 | -1.62% |
| 2025-06-18 | 28.50 | 28.61 | 28.07 | 28.34 | 28.09 | qfq | 698,491 | 19,743,647 | -0.94% |
| 2025-06-17 | 28.61 | 28.96 | 28.46 | 28.61 | 28.36 | qfq | 500,700 | 14,345,227 | -0.07% |
| 2025-06-16 | 28.25 | 28.78 | 28.25 | 28.63 | 28.38 | qfq | 515,913 | 14,770,612 | 0.81% |
| 2025-06-13 | 29.00 | 29.05 | 28.30 | 28.40 | 28.15 | qfq | 882,100 | 25,170,327 | -1.59% |
| 2025-06-12 | 28.75 | 29.04 | 28.69 | 28.86 | 28.61 | qfq | 610,308 | 17,608,855 | 0.07% |
| 2025-06-11 | 28.71 | 29.18 | 28.71 | 28.84 | 28.59 | qfq | 863,901 | 25,064,971 | 0.63% |
| 2025-06-10 | 29.22 | 29.22 | 28.51 | 28.66 | 28.41 | qfq | 827,100 | 23,868,658 | -1.65% |
| 2025-06-09 | 28.93 | 29.25 | 28.85 | 29.14 | 28.88 | qfq | 870,800 | 25,324,615 | 0.73% |
| 2025-06-06 | 28.85 | 29.25 | 28.71 | 28.93 | 28.68 | qfq | 765,500 | 22,169,379 | 0.35% |
| 2025-06-05 | 29.00 | 29.00 | 28.63 | 28.83 | 28.58 | qfq | 558,000 | 16,066,256 | -0.24% |
| 2025-06-04 | 28.57 | 28.95 | 28.57 | 28.90 | 28.65 | qfq | 633,379 | 18,250,443 | 0.94% |
| 2025-06-03 | 28.23 | 28.93 | 28.04 | 28.63 | 28.38 | qfq | 800,108 | 22,792,741 | 0.70% |
| 2025-05-30 | 28.54 | 28.93 | 28.35 | 28.43 | 28.18 | qfq | 932,100 | 26,596,177 | -0.84% |
| 2025-05-29 | 28.40 | 28.86 | 28.35 | 28.67 | 28.42 | qfq | 760,900 | 21,807,159 | -0.80% |
| 2025-05-28 | 29.14 | 29.37 | 28.65 | 28.90 | 28.15 | qfq | 765,900 | 22,164,439 | -0.86% |
| 2025-05-27 | 29.03 | 29.19 | 28.80 | 29.15 | 28.39 | qfq | 611,600 | 17,759,723 | 0.00% |
| 2025-05-26 | 29.05 | 29.40 | 28.89 | 29.15 | 28.39 | qfq | 711,000 | 20,717,385 | 0.21% |
| 2025-05-23 | 29.11 | 29.77 | 29.00 | 29.09 | 28.34 | qfq | 839,700 | 24,704,716 | -0.24% |
| 2025-05-22 | 29.70 | 29.92 | 29.13 | 29.16 | 28.40 | qfq | 856,798 | 25,188,585 | -1.85% |
| 2025-05-21 | 30.00 | 30.00 | 29.61 | 29.71 | 28.94 | qfq | 818,100 | 24,353,100 | -0.74% |
| 2025-05-20 | 29.59 | 30.03 | 29.33 | 29.93 | 29.15 | qfq | 964,900 | 28,754,939 | 1.18% |
| 2025-05-19 | 29.60 | 29.64 | 29.08 | 29.58 | 28.81 | qfq | 867,500 | 25,496,352 | 0.58% |
| 2025-05-16 | 28.88 | 29.55 | 28.81 | 29.41 | 28.65 | qfq | 1,106,000 | 32,273,891 | 1.41% |
| 2025-05-15 | 29.06 | 29.46 | 28.98 | 29.00 | 28.25 | qfq | 706,516 | 20,612,440 | -1.19% |
| 2025-05-14 | 29.67 | 29.75 | 29.03 | 29.35 | 28.59 | qfq | 957,714 | 28,076,517 | -1.24% |
| 2025-05-13 | 29.77 | 29.99 | 29.60 | 29.72 | 28.95 | qfq | 902,308 | 26,850,418 | 0.17% |
| 2025-05-12 | 29.49 | 29.88 | 29.49 | 29.67 | 28.90 | qfq | 854,600 | 25,400,959 | 0.75% |
| 2025-05-09 | 29.84 | 29.84 | 29.35 | 29.45 | 28.69 | qfq | 853,900 | 25,227,381 | -1.54% |
| 2025-05-08 | 29.63 | 30.10 | 29.45 | 29.91 | 29.13 | qfq | 1,207,754 | 36,057,067 | 0.50% |
| 2025-05-07 | 29.95 | 30.07 | 29.39 | 29.76 | 28.99 | qfq | 1,080,967 | 32,165,002 | 0.34% |
| 2025-05-06 | 28.87 | 29.71 | 28.87 | 29.66 | 28.89 | qfq | 1,176,944 | 34,589,165 | 2.95% |
| 2025-04-30 | 29.18 | 29.26 | 28.72 | 28.81 | 28.06 | qfq | 980,479 | 28,317,735 | -1.27% |
| 2025-04-29 | 28.69 | 29.79 | 28.57 | 29.18 | 28.42 | qfq | 1,715,558 | 50,439,639 | 1.67% |
| 2025-04-28 | 29.74 | 29.74 | 28.60 | 28.70 | 27.96 | qfq | 1,235,166 | 35,655,186 | -3.50% |
| 2025-04-25 | 29.51 | 29.75 | 28.77 | 29.74 | 28.97 | qfq | 1,799,758 | 52,587,940 | 0.71% |
| 2025-04-24 | 30.46 | 30.46 | 29.20 | 29.53 | 28.76 | qfq | 2,634,214 | 78,200,902 | -5.23% |
| 2025-04-23 | 30.60 | 31.18 | 29.94 | 31.16 | 30.35 | qfq | 2,842,902 | 86,953,963 | 1.83% |
| 2025-04-22 | 29.67 | 30.89 | 29.52 | 30.60 | 29.81 | qfq | 2,984,170 | 90,879,203 | 3.13% |
| 2025-04-21 | 29.40 | 29.72 | 29.07 | 29.67 | 28.90 | qfq | 656,898 | 19,404,632 | 1.71% |
| 2025-04-18 | 29.65 | 29.80 | 29.13 | 29.17 | 28.41 | qfq | 638,456 | 18,731,310 | -1.62% |
| 2025-04-17 | 28.99 | 30.11 | 28.80 | 29.65 | 28.88 | qfq | 1,279,000 | 37,876,480 | 1.68% |
| 2025-04-16 | 29.28 | 29.42 | 28.73 | 29.16 | 28.40 | qfq | 723,157 | 21,024,286 | -0.65% |
| 2025-04-15 | 28.88 | 29.38 | 28.72 | 29.35 | 28.59 | qfq | 648,022 | 18,872,577 | 1.63% |
| 2025-04-14 | 29.40 | 29.44 | 28.77 | 28.88 | 28.13 | qfq | 744,605 | 21,615,625 | -0.07% |
| 2025-04-11 | 28.00 | 29.77 | 27.90 | 28.90 | 28.15 | qfq | 1,009,548 | 29,237,745 | 2.41% |
| 2025-04-10 | 28.00 | 28.73 | 27.92 | 28.22 | 27.49 | qfq | 1,081,141 | 30,694,994 | 2.62% |
| 2025-04-09 | 27.17 | 27.77 | 25.60 | 27.50 | 26.79 | qfq | 1,283,177 | 34,397,861 | 1.74% |
| 2025-04-08 | 26.51 | 27.60 | 26.46 | 27.03 | 26.33 | qfq | 1,073,117 | 28,966,677 | 3.92% |
| 2025-04-07 | 28.30 | 28.30 | 25.28 | 26.01 | 25.34 | qfq | 2,157,725 | 58,309,496 | -11.83% |
| 2025-04-03 | 29.62 | 29.88 | 29.17 | 29.50 | 28.74 | qfq | 800,500 | 23,621,220 | -1.27% |
| 2025-04-02 | 29.86 | 30.20 | 29.78 | 29.88 | 29.11 | qfq | 670,751 | 20,132,991 | -0.27% |
| 2025-04-01 | 29.37 | 29.99 | 29.33 | 29.96 | 29.18 | qfq | 743,793 | 22,174,841 | 2.01% |
| 2025-03-31 | 29.56 | 29.56 | 28.58 | 29.37 | 28.61 | qfq | 933,500 | 27,017,345 | 0.07% |
| 2025-03-28 | 29.53 | 29.92 | 29.20 | 29.35 | 28.59 | qfq | 829,848 | 24,500,999 | -1.01% |
| 2025-03-27 | 29.55 | 29.99 | 29.11 | 29.65 | 28.88 | qfq | 853,900 | 25,278,602 | 0.30% |
| 2025-03-26 | 29.30 | 29.77 | 29.02 | 29.56 | 28.79 | qfq | 727,100 | 21,434,979 | 1.37% |
| 2025-03-25 | 28.90 | 29.43 | 28.69 | 29.16 | 28.40 | qfq | 790,800 | 23,020,780 | 0.62% |
| 2025-03-24 | 29.50 | 29.50 | 28.44 | 28.98 | 28.23 | qfq | 1,200,351 | 34,742,251 | -1.06% |
| 2025-03-21 | 29.94 | 29.94 | 29.20 | 29.29 | 28.53 | qfq | 1,064,400 | 31,360,476 | -2.20% |
| 2025-03-20 | 29.97 | 30.07 | 29.72 | 29.95 | 29.17 | qfq | 721,700 | 21,588,104 | -0.07% |
| 2025-03-19 | 30.18 | 30.18 | 29.77 | 29.97 | 29.19 | qfq | 1,077,108 | 32,260,052 | -0.40% |
| 2025-03-18 | 29.82 | 30.20 | 29.82 | 30.09 | 29.31 | qfq | 1,084,957 | 32,639,498 | 0.53% |
| 2025-03-17 | 30.07 | 30.19 | 29.61 | 29.93 | 29.15 | qfq | 1,147,364 | 34,372,479 | 0.67% |
| 2025-03-14 | 29.43 | 29.98 | 29.13 | 29.73 | 28.96 | qfq | 1,442,936 | 42,649,927 | -0.07% |
| 2025-03-13 | 30.18 | 30.53 | 29.20 | 29.75 | 28.98 | qfq | 2,193,585 | 65,196,008 | -1.49% |
| 2025-03-12 | 29.86 | 30.48 | 29.78 | 30.20 | 29.42 | qfq | 2,310,966 | 69,729,828 | 1.07% |
| 2025-03-11 | 29.00 | 29.94 | 29.00 | 29.88 | 29.11 | qfq | 2,180,566 | 64,335,666 | 1.77% |
| 2025-03-10 | 30.33 | 31.22 | 29.17 | 29.36 | 28.60 | qfq | 4,211,470 | 126,266,200 | 0.62% |
| 2025-03-07 | 28.46 | 29.27 | 28.28 | 29.18 | 28.42 | qfq | 2,195,407 | 63,647,020 | 2.60% |
| 2025-03-06 | 28.11 | 28.65 | 28.03 | 28.44 | 27.70 | qfq | 1,570,273 | 44,657,914 | 1.35% |
| 2025-03-05 | 27.99 | 28.08 | 27.53 | 28.06 | 27.33 | qfq | 1,037,219 | 28,848,714 | 0.43% |
| 2025-03-04 | 27.88 | 28.20 | 27.58 | 27.94 | 27.22 | qfq | 1,164,174 | 32,443,584 | 0.32% |
| 2025-03-03 | 27.15 | 28.08 | 27.11 | 27.85 | 27.13 | qfq | 1,520,455 | 42,221,478 | 3.07% |
| 2025-02-28 | 27.73 | 27.95 | 26.91 | 27.02 | 26.32 | qfq | 1,001,596 | 27,356,825 | -2.31% |
| 2025-02-27 | 27.50 | 27.70 | 27.10 | 27.66 | 26.94 | qfq | 888,655 | 24,361,877 | 0.88% |
| 2025-02-26 | 27.10 | 27.60 | 27.05 | 27.42 | 26.71 | qfq | 1,067,677 | 29,242,119 | 1.48% |
| 2025-02-25 | 26.90 | 27.14 | 26.85 | 27.02 | 26.32 | qfq | 663,500 | 17,909,810 | -0.07% |
| 2025-02-24 | 26.98 | 27.23 | 26.85 | 27.04 | 26.34 | qfq | 816,000 | 22,066,599 | -0.22% |
| 2025-02-21 | 26.91 | 27.55 | 26.82 | 27.10 | 26.40 | qfq | 1,313,900 | 35,701,997 | 1.01% |
| 2025-02-20 | 26.34 | 26.83 | 26.13 | 26.83 | 26.13 | qfq | 939,200 | 24,986,827 | 2.13% |
| 2025-02-19 | 25.99 | 26.47 | 25.75 | 26.27 | 25.59 | qfq | 627,098 | 16,425,885 | 2.14% |
| 2025-02-18 | 26.00 | 26.25 | 25.64 | 25.72 | 25.05 | qfq | 526,026 | 13,662,629 | -1.83% |
| 2025-02-17 | 26.01 | 26.26 | 25.92 | 26.20 | 25.52 | qfq | 526,515 | 13,744,366 | 0.58% |
| 2025-02-14 | 26.45 | 26.45 | 25.94 | 26.05 | 25.37 | qfq | 458,900 | 11,984,749 | -0.27% |
| 2025-02-13 | 26.68 | 26.68 | 26.08 | 26.12 | 25.44 | qfq | 504,200 | 13,235,456 | -1.40% |
| 2025-02-12 | 26.50 | 26.53 | 26.26 | 26.49 | 25.80 | qfq | 583,900 | 15,411,098 | 0.00% |
| 2025-02-11 | 26.66 | 26.66 | 26.33 | 26.49 | 25.80 | qfq | 572,100 | 15,139,554 | -0.26% |
| 2025-02-10 | 26.21 | 26.59 | 26.09 | 26.56 | 25.87 | qfq | 621,697 | 16,374,531 | 1.34% |
| 2025-02-07 | 26.32 | 26.44 | 25.96 | 26.21 | 25.53 | qfq | 748,297 | 19,645,135 | 0.04% |
| 2025-02-06 | 25.72 | 26.29 | 25.60 | 26.20 | 25.52 | qfq | 564,200 | 14,682,580 | 1.24% |
| 2025-02-05 | 26.16 | 26.22 | 25.69 | 25.88 | 25.21 | qfq | 402,800 | 10,440,483 | -0.46% |
| 2025-01-27 | 26.07 | 26.28 | 25.91 | 26.00 | 25.33 | qfq | 459,270 | 11,988,102 | 0.23% |
| 2025-01-24 | 25.85 | 26.06 | 25.61 | 25.94 | 25.27 | qfq | 551,300 | 14,216,198 | 0.35% |
| 2025-01-23 | 26.21 | 26.38 | 25.74 | 25.85 | 25.18 | qfq | 601,096 | 15,646,360 | -0.50% |
| 2025-01-22 | 26.50 | 27.30 | 25.92 | 25.98 | 25.31 | qfq | 856,577 | 22,678,695 | -2.55% |
| 2025-01-21 | 26.30 | 26.66 | 25.63 | 26.66 | 25.97 | qfq | 576,100 | 14,953,493 | 2.85% |
| 2025-01-20 | 25.80 | 26.08 | 25.80 | 25.92 | 25.25 | qfq | 512,577 | 13,287,267 | 0.47% |
| 2025-01-17 | 26.01 | 26.20 | 25.66 | 25.80 | 25.13 | qfq | 656,067 | 16,991,299 | -0.96% |
| 2025-01-16 | 25.80 | 26.85 | 25.73 | 26.05 | 25.37 | qfq | 1,542,027 | 40,723,896 | 0.70% |
| 2025-01-15 | 25.25 | 26.07 | 25.08 | 25.87 | 25.20 | qfq | 762,977 | 19,483,529 | 2.46% |
| 2025-01-14 | 24.26 | 25.25 | 24.15 | 25.25 | 24.60 | qfq | 511,808 | 12,778,838 | 3.91% |
| 2025-01-13 | 24.21 | 24.49 | 23.72 | 24.30 | 23.67 | qfq | 342,149 | 8,254,965 | 0.16% |
| 2025-01-10 | 25.16 | 25.20 | 24.25 | 24.26 | 23.63 | qfq | 359,969 | 8,891,294 | -2.57% |
| 2025-01-09 | 24.84 | 25.09 | 24.63 | 24.90 | 24.25 | qfq | 302,731 | 7,550,931 | 0.65% |
| 2025-01-08 | 25.12 | 25.20 | 24.30 | 24.74 | 24.10 | qfq | 392,900 | 9,703,937 | -1.63% |
| 2025-01-07 | 24.01 | 25.15 | 24.01 | 25.15 | 24.50 | qfq | 499,416 | 12,375,580 | 2.86% |
| 2025-01-06 | 24.64 | 24.78 | 23.81 | 24.45 | 23.82 | qfq | 484,650 | 11,812,174 | 0.87% |
| 2025-01-03 | 24.79 | 25.13 | 24.23 | 24.24 | 23.61 | qfq | 501,208 | 12,335,127 | -2.22% |
| 2025-01-02 | 25.38 | 25.67 | 24.60 | 24.79 | 24.15 | qfq | 486,831 | 12,244,403 | -2.32% |
| 2024-12-31 | 26.00 | 26.12 | 25.34 | 25.38 | 24.72 | qfq | 582,500 | 14,961,008 | -2.53% |
| 2024-12-30 | 26.47 | 26.52 | 25.93 | 26.04 | 25.36 | qfq | 519,961 | 13,597,943 | -1.66% |
| 2024-12-27 | 26.39 | 26.63 | 26.26 | 26.48 | 25.79 | qfq | 383,700 | 10,160,021 | 0.42% |
| 2024-12-26 | 26.06 | 26.56 | 26.06 | 26.37 | 25.69 | qfq | 498,000 | 13,167,758 | 1.19% |
| 2024-12-25 | 26.51 | 26.73 | 25.83 | 26.06 | 25.38 | qfq | 594,900 | 15,519,673 | -2.40% |
| 2024-12-24 | 26.58 | 26.98 | 26.29 | 26.70 | 26.01 | qfq | 441,500 | 11,763,254 | 1.17% |
| 2024-12-23 | 27.43 | 27.58 | 26.30 | 26.39 | 25.71 | qfq | 656,441 | 17,641,846 | -3.76% |
| 2024-12-20 | 26.71 | 27.57 | 26.71 | 27.42 | 26.71 | qfq | 649,100 | 17,759,405 | 1.93% |
| 2024-12-19 | 26.85 | 27.08 | 26.51 | 26.90 | 26.20 | qfq | 429,300 | 11,505,732 | 0.15% |
| 2024-12-18 | 26.93 | 27.37 | 26.25 | 26.86 | 26.16 | qfq | 757,231 | 20,399,849 | -0.26% |
| 2024-12-17 | 27.81 | 28.22 | 26.93 | 26.93 | 26.23 | qfq | 977,700 | 26,854,028 | -3.99% |
| 2024-12-16 | 27.65 | 28.36 | 27.65 | 28.05 | 27.32 | qfq | 650,956 | 18,277,238 | 0.97% |
| 2024-12-13 | 28.28 | 28.28 | 27.65 | 27.78 | 27.06 | qfq | 747,364 | 20,861,567 | -1.80% |
| 2024-12-12 | 28.35 | 28.43 | 28.12 | 28.29 | 27.56 | qfq | 797,282 | 22,540,504 | -0.42% |
| 2024-12-11 | 28.18 | 28.56 | 28.10 | 28.41 | 27.67 | qfq | 1,221,652 | 34,522,330 | 0.11% |
| 2024-12-10 | 28.75 | 28.97 | 28.23 | 28.38 | 27.64 | qfq | 1,982,790 | 56,776,477 | 0.28% |
| 2024-12-09 | 28.50 | 28.93 | 28.09 | 28.30 | 27.57 | qfq | 1,560,223 | 44,311,519 | -0.88% |
| 2024-12-06 | 29.28 | 29.28 | 28.20 | 28.55 | 27.81 | qfq | 2,245,261 | 63,922,953 | -1.89% |
| 2024-12-05 | 27.22 | 29.45 | 26.87 | 29.10 | 28.35 | qfq | 3,093,086 | 88,393,211 | 6.99% |
| 2024-12-04 | 27.79 | 27.85 | 27.08 | 27.20 | 26.49 | qfq | 840,614 | 23,112,825 | -2.19% |
| 2024-12-03 | 28.00 | 28.30 | 27.64 | 27.81 | 27.09 | qfq | 1,089,764 | 30,432,127 | -1.10% |
| 2024-12-02 | 28.04 | 28.34 | 27.89 | 28.12 | 27.39 | qfq | 1,084,822 | 30,467,960 | 0.68% |
| 2024-11-29 | 27.86 | 28.08 | 27.48 | 27.93 | 27.21 | qfq | 1,239,300 | 34,515,854 | -0.18% |
| 2024-11-28 | 27.24 | 28.88 | 27.15 | 27.98 | 27.25 | qfq | 2,253,393 | 63,494,019 | 2.68% |
| 2024-11-27 | 26.43 | 27.37 | 25.95 | 27.25 | 26.54 | qfq | 859,764 | 22,965,570 | 1.91% |
| 2024-11-26 | 26.70 | 27.18 | 26.48 | 26.74 | 26.05 | qfq | 556,516 | 14,948,337 | 0.53% |
| 2024-11-25 | 25.88 | 26.76 | 25.88 | 26.60 | 25.91 | qfq | 717,560 | 19,024,458 | 2.74% |
| 2024-11-22 | 27.24 | 27.31 | 25.85 | 25.89 | 25.22 | qfq | 978,385 | 26,002,667 | -4.99% |
| 2024-11-21 | 27.13 | 27.40 | 27.05 | 27.25 | 26.54 | qfq | 581,550 | 15,847,736 | 0.26% |
| 2024-11-20 | 26.82 | 27.24 | 26.82 | 27.18 | 26.48 | qfq | 619,855 | 16,814,154 | 1.19% |
| 2024-11-19 | 26.09 | 26.86 | 26.09 | 26.86 | 26.16 | qfq | 693,133 | 18,362,997 | 2.95% |
| 2024-11-18 | 26.84 | 27.46 | 25.74 | 26.09 | 25.41 | qfq | 644,487 | 17,101,756 | -2.90% |
| 2024-11-15 | 26.43 | 27.37 | 26.43 | 26.87 | 26.17 | qfq | 1,147,600 | 30,980,419 | 1.02% |
| 2024-11-14 | 27.81 | 27.85 | 26.60 | 26.60 | 25.91 | qfq | 771,700 | 20,907,784 | -4.08% |
| 2024-11-13 | 27.41 | 27.89 | 27.00 | 27.73 | 27.01 | qfq | 989,339 | 27,186,554 | 0.84% |
| 2024-11-12 | 28.00 | 28.36 | 27.40 | 27.50 | 26.79 | qfq | 1,388,619 | 38,830,535 | -1.79% |
| 2024-11-11 | 27.27 | 28.03 | 27.03 | 28.00 | 27.27 | qfq | 1,044,341 | 28,906,107 | 2.53% |
| 2024-11-08 | 27.49 | 27.78 | 27.08 | 27.31 | 26.60 | qfq | 1,114,810 | 30,523,448 | 0.07% |
| 2024-11-07 | 26.64 | 27.29 | 26.39 | 27.29 | 26.58 | qfq | 1,338,812 | 36,036,345 | 2.29% |
| 2024-11-06 | 26.46 | 26.92 | 26.21 | 26.68 | 25.99 | qfq | 1,012,467 | 26,956,244 | 0.87% |
| 2024-11-05 | 26.13 | 26.54 | 25.82 | 26.45 | 25.76 | qfq | 872,088 | 22,956,423 | 1.54% |
| 2024-11-04 | 25.77 | 26.08 | 25.70 | 26.05 | 25.37 | qfq | 462,616 | 12,018,584 | 1.09% |
| 2024-11-01 | 26.20 | 26.43 | 25.72 | 25.77 | 25.10 | qfq | 646,192 | 16,795,740 | -1.75% |
| 2024-10-31 | 26.02 | 26.35 | 25.96 | 26.23 | 25.55 | qfq | 611,868 | 16,036,349 | 0.34% |
| 2024-10-30 | 26.00 | 26.36 | 25.87 | 26.14 | 25.46 | qfq | 544,342 | 14,186,008 | 0.11% |
| 2024-10-29 | 26.60 | 26.78 | 26.00 | 26.11 | 25.43 | qfq | 775,000 | 20,338,469 | -2.03% |
| 2024-10-28 | 26.36 | 26.65 | 26.18 | 26.65 | 25.96 | qfq | 635,200 | 16,822,540 | 1.10% |
| 2024-10-25 | 26.28 | 26.60 | 26.05 | 26.36 | 25.68 | qfq | 750,308 | 19,746,756 | 0.50% |
| 2024-10-24 | 26.33 | 26.69 | 25.93 | 26.23 | 25.55 | qfq | 921,730 | 24,134,793 | -1.17% |
| 2024-10-23 | 26.69 | 27.28 | 26.40 | 26.54 | 25.85 | qfq | 1,017,900 | 27,394,644 | -0.26% |
| 2024-10-22 | 26.48 | 26.75 | 26.21 | 26.61 | 25.92 | qfq | 1,037,836 | 27,473,881 | -0.15% |
| 2024-10-21 | 25.38 | 26.68 | 25.20 | 26.65 | 25.96 | qfq | 1,294,928 | 33,572,647 | 5.17% |
| 2024-10-18 | 24.57 | 25.78 | 24.57 | 25.34 | 24.68 | qfq | 864,835 | 21,786,261 | 3.18% |
| 2024-10-17 | 24.63 | 25.06 | 24.53 | 24.56 | 23.92 | qfq | 429,373 | 10,664,078 | 0.12% |
| 2024-10-16 | 24.54 | 24.95 | 24.40 | 24.53 | 23.89 | qfq | 324,178 | 7,996,318 | -0.65% |
| 2024-10-15 | 24.95 | 25.08 | 24.68 | 24.69 | 24.05 | qfq | 542,778 | 13,512,291 | -0.96% |
| 2024-10-14 | 24.87 | 25.07 | 24.37 | 24.93 | 24.28 | qfq | 601,878 | 14,954,085 | 0.89% |
| 2024-10-11 | 25.98 | 26.27 | 24.51 | 24.71 | 24.07 | qfq | 928,098 | 23,483,343 | -6.08% |
| 2024-10-10 | 26.58 | 26.95 | 26.03 | 26.31 | 25.63 | qfq | 993,895 | 26,329,781 | -0.08% |
| 2024-10-09 | 27.40 | 27.54 | 26.30 | 26.33 | 25.65 | qfq | 1,643,389 | 44,130,029 | -6.63% |
| 2024-10-08 | 29.10 | 30.00 | 26.88 | 28.20 | 27.47 | qfq | 3,407,379 | 95,935,154 | 11.24% |
| 2024-09-30 | 23.40 | 25.96 | 22.98 | 25.35 | 24.69 | qfq | 2,318,807 | 57,127,051 | 12.27% |
| 2024-09-27 | 21.92 | 22.92 | 21.61 | 22.58 | 21.99 | qfq | 921,477 | 20,550,219 | 4.97% |
| 2024-09-26 | 20.80 | 21.51 | 20.80 | 21.51 | 20.95 | qfq | 439,964 | 9,333,626 | 3.17% |
| 2024-09-25 | 20.91 | 21.35 | 20.85 | 20.85 | 20.31 | qfq | 541,753 | 11,444,397 | 0.72% |
| 2024-09-24 | 20.04 | 20.70 | 19.96 | 20.70 | 20.16 | qfq | 417,295 | 8,519,561 | 3.34% |
| 2024-09-23 | 19.81 | 20.03 | 19.71 | 20.03 | 19.51 | qfq | 173,264 | 3,456,155 | 1.11% |
| 2024-09-20 | 20.10 | 20.27 | 19.68 | 19.81 | 19.30 | qfq | 220,777 | 4,381,536 | -1.34% |
| 2024-09-19 | 19.52 | 20.15 | 19.52 | 20.08 | 19.56 | qfq | 236,900 | 4,721,642 | 2.82% |
| 2024-09-18 | 20.22 | 20.22 | 19.15 | 19.53 | 19.02 | qfq | 403,598 | 7,873,244 | -2.59% |
| 2024-09-13 | 20.69 | 20.83 | 20.03 | 20.05 | 19.53 | qfq | 333,100 | 6,773,973 | -3.23% |
| 2024-09-12 | 21.01 | 21.20 | 20.66 | 20.72 | 20.18 | qfq | 167,137 | 3,495,229 | -0.86% |
| 2024-09-11 | 21.20 | 21.32 | 20.81 | 20.90 | 20.36 | qfq | 215,298 | 4,540,207 | -1.46% |
| 2024-09-10 | 21.20 | 21.29 | 20.87 | 21.21 | 20.66 | qfq | 216,516 | 4,572,634 | 0.43% |
| 2024-09-09 | 21.32 | 21.50 | 20.98 | 21.12 | 20.57 | qfq | 172,996 | 3,665,180 | -0.71% |
| 2024-09-06 | 21.77 | 21.81 | 21.17 | 21.27 | 20.72 | qfq | 234,677 | 5,034,493 | -2.12% |
| 2024-09-05 | 21.68 | 21.93 | 21.53 | 21.73 | 21.17 | qfq | 203,100 | 4,404,923 | -0.09% |
| 2024-09-04 | 21.70 | 22.00 | 21.48 | 21.75 | 21.19 | qfq | 262,400 | 5,718,079 | -0.14% |
| 2024-09-03 | 21.52 | 22.01 | 21.44 | 21.78 | 21.22 | qfq | 271,141 | 5,910,107 | 0.88% |
| 2024-09-02 | 21.54 | 21.79 | 21.37 | 21.59 | 21.03 | qfq | 377,464 | 8,150,108 | 0.61% |
| 2024-08-30 | 21.13 | 21.77 | 21.13 | 21.46 | 20.90 | qfq | 331,240 | 7,139,567 | 1.18% |
| 2024-08-29 | 20.82 | 21.31 | 20.72 | 21.21 | 20.66 | qfq | 238,980 | 5,041,532 | 1.92% |
| 2024-08-28 | 20.42 | 21.17 | 20.42 | 20.81 | 20.27 | qfq | 258,900 | 5,400,958 | 1.51% |
| 2024-08-27 | 20.38 | 20.78 | 20.38 | 20.50 | 19.97 | qfq | 111,680 | 2,296,143 | -1.01% |
| 2024-08-26 | 20.33 | 20.80 | 20.19 | 20.71 | 20.17 | qfq | 195,057 | 4,026,792 | 1.77% |
| 2024-08-23 | 20.62 | 20.63 | 20.20 | 20.35 | 19.82 | qfq | 186,130 | 3,792,877 | -1.55% |
| 2024-08-22 | 21.20 | 21.35 | 20.64 | 20.67 | 20.13 | qfq | 272,291 | 5,695,449 | -1.99% |
| 2024-08-21 | 20.88 | 21.27 | 20.82 | 21.09 | 20.54 | qfq | 167,540 | 3,535,770 | 0.09% |
| 2024-08-20 | 21.92 | 22.17 | 21.05 | 21.07 | 20.52 | qfq | 411,000 | 8,823,537 | -3.88% |
| 2024-08-19 | 21.90 | 22.15 | 21.80 | 21.92 | 21.35 | qfq | 279,000 | 6,133,420 | 0.09% |
| 2024-08-16 | 21.87 | 22.10 | 21.75 | 21.90 | 21.33 | qfq | 248,077 | 5,444,361 | 0.32% |
| 2024-08-15 | 21.73 | 21.93 | 21.55 | 21.83 | 21.26 | qfq | 289,700 | 6,300,354 | 0.55% |
| 2024-08-14 | 21.69 | 21.98 | 21.56 | 21.71 | 21.15 | qfq | 185,577 | 4,054,216 | -0.73% |
| 2024-08-13 | 21.64 | 21.95 | 21.45 | 21.87 | 21.30 | qfq | 187,064 | 4,057,990 | 0.78% |
| 2024-08-12 | 21.76 | 21.76 | 21.40 | 21.70 | 21.14 | qfq | 194,071 | 4,180,430 | 0.09% |
| 2024-08-09 | 21.89 | 22.15 | 21.64 | 21.68 | 21.12 | qfq | 240,864 | 5,268,053 | -0.50% |
| 2024-08-08 | 21.95 | 21.95 | 21.57 | 21.79 | 21.22 | qfq | 252,810 | 5,492,795 | -0.46% |
| 2024-08-07 | 21.90 | 22.02 | 21.78 | 21.89 | 21.32 | qfq | 187,500 | 4,106,623 | -0.23% |
| 2024-08-06 | 21.60 | 21.96 | 21.60 | 21.94 | 21.37 | qfq | 199,587 | 4,357,760 | 1.57% |
| 2024-08-05 | 22.13 | 22.33 | 21.45 | 21.60 | 21.04 | qfq | 307,110 | 6,710,753 | -2.44% |
| 2024-08-02 | 22.22 | 22.39 | 22.03 | 22.14 | 21.57 | qfq | 293,400 | 6,528,420 | -0.76% |
| 2024-08-01 | 22.45 | 22.50 | 22.24 | 22.31 | 21.73 | qfq | 471,101 | 10,532,523 | -0.40% |
| 2024-07-31 | 21.90 | 22.45 | 21.76 | 22.40 | 21.82 | qfq | 484,049 | 10,781,071 | 2.28% |
| 2024-07-30 | 21.73 | 22.05 | 21.55 | 21.90 | 21.33 | qfq | 170,400 | 3,718,373 | 0.09% |
| 2024-07-29 | 22.02 | 22.02 | 21.71 | 21.88 | 21.31 | qfq | 198,900 | 4,342,875 | -0.09% |
| 2024-07-26 | 21.54 | 22.08 | 21.54 | 21.90 | 21.33 | qfq | 277,300 | 6,070,982 | 1.48% |
| 2024-07-25 | 21.50 | 21.85 | 21.23 | 21.58 | 21.02 | qfq | 267,952 | 5,758,361 | 0.23% |
| 2024-07-24 | 21.54 | 21.75 | 21.25 | 21.53 | 20.97 | qfq | 338,764 | 7,283,900 | 0.05% |
| 2024-07-23 | 22.17 | 22.18 | 21.48 | 21.52 | 20.96 | qfq | 342,571 | 7,482,149 | -2.45% |
| 2024-07-22 | 21.95 | 22.25 | 21.91 | 22.06 | 21.49 | qfq | 265,107 | 5,854,752 | -0.09% |
| 2024-07-19 | 21.88 | 22.26 | 21.68 | 22.08 | 21.51 | qfq | 287,031 | 6,320,149 | 1.15% |
| 2024-07-18 | 21.99 | 21.99 | 21.50 | 21.83 | 21.26 | qfq | 314,647 | 6,827,083 | -0.86% |
| 2024-07-17 | 22.40 | 22.49 | 22.01 | 22.02 | 21.45 | qfq | 385,095 | 8,527,018 | -1.78% |
| 2024-07-16 | 22.37 | 22.72 | 22.23 | 22.42 | 21.84 | qfq | 299,200 | 6,715,117 | -0.80% |
| 2024-07-15 | 23.29 | 23.29 | 22.55 | 22.60 | 22.01 | qfq | 298,887 | 6,791,143 | -1.87% |
| 2024-07-12 | 23.30 | 23.48 | 23.00 | 23.03 | 22.43 | qfq | 447,700 | 10,384,994 | -1.33% |
| 2024-07-11 | 22.80 | 23.40 | 22.80 | 23.34 | 22.73 | qfq | 548,397 | 12,717,918 | 3.60% |
| 2024-07-10 | 22.56 | 23.47 | 22.51 | 22.53 | 21.95 | qfq | 485,615 | 11,095,201 | -0.84% |
| 2024-07-09 | 21.36 | 22.90 | 21.36 | 22.72 | 22.13 | qfq | 680,700 | 15,175,027 | 4.89% |
| 2024-07-08 | 22.25 | 22.49 | 21.54 | 21.66 | 21.10 | qfq | 360,672 | 7,913,597 | -1.99% |
| 2024-07-05 | 21.86 | 22.30 | 21.53 | 22.10 | 21.53 | qfq | 231,480 | 5,068,045 | 1.19% |
| 2024-07-04 | 22.42 | 22.76 | 21.82 | 21.84 | 21.27 | qfq | 349,100 | 7,733,522 | -3.11% |
| 2024-07-03 | 22.82 | 22.92 | 22.40 | 22.54 | 21.96 | qfq | 393,900 | 8,902,835 | -1.27% |
| 2024-07-02 | 23.02 | 23.15 | 22.76 | 22.83 | 22.24 | qfq | 352,605 | 8,090,167 | -0.83% |
| 2024-07-01 | 22.82 | 23.11 | 22.22 | 23.02 | 22.42 | qfq | 578,354 | 13,127,483 | 0.96% |
| 2024-06-28 | 22.75 | 23.24 | 22.66 | 22.80 | 22.21 | qfq | 318,305 | 7,322,425 | 0.00% |
| 2024-06-27 | 23.10 | 23.42 | 22.74 | 22.80 | 22.21 | qfq | 509,179 | 11,724,815 | -1.30% |
| 2024-06-26 | 22.20 | 23.11 | 22.11 | 23.10 | 22.50 | qfq | 517,542 | 11,741,835 | 3.08% |
| 2024-06-25 | 22.02 | 22.69 | 22.02 | 22.41 | 21.83 | qfq | 424,010 | 9,501,842 | 1.04% |
| 2024-06-24 | 23.16 | 23.27 | 22.16 | 22.18 | 21.60 | qfq | 659,701 | 14,852,484 | -5.29% |
| 2024-06-21 | 23.59 | 23.80 | 23.20 | 23.42 | 22.81 | qfq | 397,813 | 9,345,446 | -1.43% |
| 2024-06-20 | 24.00 | 24.45 | 23.61 | 23.76 | 23.14 | qfq | 498,218 | 11,965,646 | -1.57% |
| 2024-06-19 | 24.38 | 24.54 | 24.10 | 24.14 | 23.51 | qfq | 332,328 | 8,061,938 | -0.98% |
| 2024-06-18 | 23.93 | 24.40 | 23.87 | 24.38 | 23.75 | qfq | 454,102 | 10,995,340 | 2.09% |
| 2024-06-17 | 23.95 | 24.07 | 23.83 | 23.88 | 23.26 | qfq | 352,630 | 8,440,724 | -1.32% |
| 2024-06-14 | 24.31 | 24.72 | 23.90 | 24.20 | 23.57 | qfq | 678,321 | 16,392,175 | -1.02% |
| 2024-06-13 | 24.80 | 24.91 | 24.38 | 24.45 | 23.82 | qfq | 761,600 | 18,719,523 | 1.03% |
| 2024-06-12 | 23.59 | 24.23 | 23.50 | 24.20 | 23.57 | qfq | 540,345 | 12,987,434 | 2.41% |
| 2024-06-11 | 23.75 | 23.80 | 23.22 | 23.63 | 23.02 | qfq | 550,426 | 12,937,640 | -1.29% |
| 2024-06-07 | 22.51 | 24.08 | 22.51 | 23.94 | 23.32 | qfq | 945,476 | 22,124,684 | 6.31% |
| 2024-06-06 | 23.40 | 23.68 | 22.16 | 22.52 | 21.94 | qfq | 830,405 | 18,895,261 | -3.47% |
| 2024-06-05 | 24.23 | 24.29 | 23.31 | 23.33 | 22.73 | qfq | 730,546 | 17,322,989 | -3.71% |
| 2024-06-04 | 24.79 | 24.79 | 23.93 | 24.23 | 23.60 | qfq | 735,318 | 17,798,054 | -3.43% |
| 2024-06-03 | 26.20 | 26.20 | 24.70 | 25.09 | 24.15 | qfq | 1,011,400 | 25,766,441 | -4.31% |
| 2024-05-31 | 26.08 | 26.36 | 25.80 | 26.22 | 25.23 | qfq | 710,877 | 18,582,560 | 1.12% |
| 2024-05-30 | 25.85 | 26.33 | 25.75 | 25.93 | 24.96 | qfq | 668,394 | 17,441,181 | 0.35% |
| 2024-05-29 | 25.38 | 25.98 | 25.38 | 25.84 | 24.87 | qfq | 384,663 | 9,924,057 | 1.45% |
| 2024-05-28 | 25.85 | 26.05 | 25.46 | 25.47 | 24.51 | qfq | 435,300 | 11,211,422 | -1.85% |
| 2024-05-27 | 25.65 | 25.95 | 25.21 | 25.95 | 24.97 | qfq | 597,365 | 15,274,678 | 1.21% |
| 2024-05-24 | 25.71 | 26.28 | 25.50 | 25.64 | 24.68 | qfq | 582,973 | 15,082,828 | -0.97% |
| 2024-05-23 | 26.11 | 26.15 | 25.77 | 25.89 | 24.92 | qfq | 658,451 | 17,070,771 | -1.45% |
| 2024-05-22 | 25.75 | 26.27 | 25.64 | 26.27 | 25.28 | qfq | 672,639 | 17,497,535 | 1.70% |
| 2024-05-21 | 26.11 | 26.18 | 25.67 | 25.83 | 24.86 | qfq | 557,951 | 14,428,289 | -1.64% |
| 2024-05-20 | 25.95 | 26.51 | 25.94 | 26.26 | 25.27 | qfq | 602,097 | 15,762,942 | 1.04% |
| 2024-05-17 | 25.63 | 26.15 | 25.56 | 25.99 | 25.01 | qfq | 594,510 | 15,350,947 | 1.48% |
| 2024-05-16 | 25.54 | 25.96 | 25.52 | 25.61 | 24.65 | qfq | 569,510 | 14,661,666 | 0.63% |
| 2024-05-15 | 25.75 | 25.75 | 25.36 | 25.45 | 24.49 | qfq | 450,597 | 11,513,672 | -1.24% |
| 2024-05-14 | 25.33 | 26.14 | 25.33 | 25.77 | 24.80 | qfq | 497,854 | 12,883,489 | 0.51% |
| 2024-05-13 | 26.29 | 26.29 | 25.57 | 25.64 | 24.68 | qfq | 717,690 | 18,501,897 | -2.92% |
| 2024-05-10 | 26.80 | 26.98 | 26.35 | 26.41 | 25.42 | qfq | 618,461 | 16,399,469 | -1.38% |
| 2024-05-09 | 26.41 | 27.09 | 26.41 | 26.78 | 25.77 | qfq | 802,905 | 21,542,780 | 0.68% |
| 2024-05-08 | 27.00 | 27.44 | 26.48 | 26.60 | 25.60 | qfq | 1,184,741 | 31,803,225 | -1.55% |
| 2024-05-07 | 26.87 | 27.16 | 26.67 | 27.02 | 26.00 | qfq | 1,166,046 | 31,373,238 | 0.45% |
| 2024-05-06 | 26.38 | 27.00 | 26.38 | 26.90 | 25.89 | qfq | 1,293,681 | 34,561,165 | 2.67% |
| 2024-04-30 | 26.10 | 26.26 | 25.70 | 26.20 | 25.22 | qfq | 989,076 | 25,705,646 | 0.42% |
| 2024-04-29 | 25.46 | 26.15 | 25.46 | 26.09 | 25.11 | qfq | 1,120,884 | 29,060,915 | 1.52% |
| 2024-04-26 | 25.99 | 25.99 | 25.00 | 25.70 | 24.73 | qfq | 2,011,293 | 51,337,493 | -2.80% |
| 2024-04-25 | 25.24 | 26.44 | 25.13 | 26.44 | 25.45 | qfq | 1,753,873 | 45,601,606 | 4.92% |
| 2024-04-24 | 25.26 | 25.47 | 25.00 | 25.20 | 24.25 | qfq | 901,200 | 22,720,462 | -0.59% |
| 2024-04-23 | 25.26 | 25.64 | 25.02 | 25.35 | 24.40 | qfq | 1,088,313 | 27,602,983 | 0.40% |
| 2024-04-22 | 24.50 | 26.10 | 24.04 | 25.25 | 24.30 | qfq | 1,334,843 | 33,615,804 | 2.85% |
| 2024-04-19 | 24.08 | 24.73 | 24.00 | 24.55 | 23.63 | qfq | 751,547 | 18,397,412 | 1.66% |
| 2024-04-18 | 24.16 | 24.84 | 23.91 | 24.15 | 23.24 | qfq | 653,351 | 16,002,810 | -0.45% |
| 2024-04-17 | 22.99 | 24.38 | 22.93 | 24.26 | 23.35 | qfq | 721,770 | 17,306,140 | 6.87% |
| 2024-04-16 | 24.47 | 24.47 | 22.30 | 22.70 | 21.85 | qfq | 868,390 | 19,986,549 | -7.76% |
| 2024-04-15 | 25.30 | 25.91 | 24.26 | 24.61 | 23.69 | qfq | 796,558 | 19,778,060 | -4.05% |
| 2024-04-12 | 25.56 | 26.00 | 25.50 | 25.65 | 24.69 | qfq | 512,500 | 13,172,463 | 0.43% |
| 2024-04-11 | 25.49 | 26.13 | 25.31 | 25.54 | 24.58 | qfq | 423,460 | 10,877,999 | 0.12% |
| 2024-04-10 | 26.00 | 26.18 | 25.38 | 25.51 | 24.55 | qfq | 439,600 | 11,324,567 | -2.26% |
| 2024-04-09 | 25.35 | 26.18 | 25.35 | 26.10 | 25.12 | qfq | 455,400 | 11,782,319 | 1.95% |
| 2024-04-08 | 26.19 | 26.45 | 25.59 | 25.60 | 24.64 | qfq | 582,400 | 15,030,094 | -2.22% |
| 2024-04-03 | 26.20 | 26.52 | 25.89 | 26.18 | 25.20 | qfq | 534,010 | 13,957,587 | -0.87% |
| 2024-04-02 | 26.21 | 26.56 | 26.13 | 26.41 | 25.42 | qfq | 705,570 | 18,603,904 | 0.69% |
| 2024-04-01 | 25.53 | 26.23 | 25.51 | 26.23 | 25.24 | qfq | 782,413 | 20,362,434 | 2.46% |
| 2024-03-29 | 25.52 | 25.94 | 25.08 | 25.60 | 24.64 | qfq | 828,133 | 21,140,362 | 1.79% |
| 2024-03-28 | 24.50 | 25.24 | 24.50 | 25.15 | 24.20 | qfq | 539,997 | 13,472,534 | 2.24% |
| 2024-03-27 | 25.31 | 25.49 | 24.60 | 24.60 | 23.68 | qfq | 461,018 | 11,547,023 | -2.57% |
| 2024-03-26 | 25.28 | 25.48 | 24.91 | 25.25 | 24.30 | qfq | 608,905 | 15,370,550 | 0.68% |
| 2024-03-25 | 25.68 | 25.94 | 25.05 | 25.08 | 24.14 | qfq | 931,152 | 23,690,218 | -3.35% |
| 2024-03-22 | 27.07 | 27.07 | 25.41 | 25.95 | 24.97 | qfq | 1,589,953 | 41,417,754 | -2.55% |
| 2024-03-21 | 26.59 | 27.10 | 26.36 | 26.63 | 25.63 | qfq | 909,848 | 24,234,361 | 0.00% |
| 2024-03-20 | 26.00 | 26.65 | 26.00 | 26.63 | 25.63 | qfq | 695,200 | 18,291,902 | 1.80% |
| 2024-03-19 | 26.35 | 26.74 | 26.01 | 26.16 | 25.18 | qfq | 972,126 | 25,562,901 | -1.54% |
| 2024-03-18 | 25.40 | 27.47 | 25.40 | 26.57 | 25.57 | qfq | 1,345,700 | 35,691,273 | 5.27% |
| 2024-03-15 | 24.75 | 25.30 | 24.71 | 25.24 | 24.29 | qfq | 462,053 | 11,553,469 | 1.20% |
| 2024-03-14 | 25.37 | 25.60 | 24.60 | 24.94 | 24.00 | qfq | 614,748 | 15,403,779 | -1.50% |
| 2024-03-13 | 25.48 | 25.69 | 25.17 | 25.32 | 24.37 | qfq | 636,600 | 16,144,912 | -1.06% |
| 2024-03-12 | 25.20 | 25.70 | 24.82 | 25.59 | 24.63 | qfq | 860,891 | 21,806,153 | 2.24% |
| 2024-03-11 | 24.71 | 25.18 | 24.51 | 25.03 | 24.09 | qfq | 557,930 | 13,888,338 | 1.17% |
| 2024-03-08 | 24.88 | 24.90 | 24.28 | 24.74 | 23.81 | qfq | 531,926 | 13,093,706 | 0.37% |
| 2024-03-07 | 24.98 | 25.47 | 24.40 | 24.65 | 23.72 | qfq | 924,398 | 23,037,244 | -1.71% |
| 2024-03-06 | 23.77 | 25.82 | 23.48 | 25.08 | 24.14 | qfq | 1,743,952 | 43,039,795 | 7.18% |
| 2024-03-05 | 24.14 | 24.14 | 23.26 | 23.40 | 22.52 | qfq | 570,158 | 13,473,918 | -3.27% |
| 2024-03-04 | 24.78 | 24.93 | 23.61 | 24.19 | 23.28 | qfq | 688,368 | 16,610,294 | -0.82% |
| 2024-03-01 | 23.88 | 24.56 | 23.78 | 24.39 | 23.47 | qfq | 765,600 | 18,409,072 | 2.05% |
| 2024-02-29 | 22.56 | 23.90 | 22.56 | 23.90 | 23.00 | qfq | 782,370 | 18,405,345 | 3.60% |
| 2024-02-28 | 25.50 | 25.66 | 22.92 | 23.07 | 22.20 | qfq | 1,909,577 | 46,127,554 | -8.81% |
| 2024-02-27 | 24.53 | 25.35 | 24.32 | 25.30 | 24.35 | qfq | 845,238 | 21,115,700 | 2.64% |
| 2024-02-26 | 24.75 | 25.28 | 24.48 | 24.65 | 23.72 | qfq | 992,375 | 24,614,539 | -0.44% |
| 2024-02-23 | 23.58 | 24.84 | 23.41 | 24.76 | 23.83 | qfq | 1,227,913 | 30,018,270 | 5.14% |
| 2024-02-22 | 22.93 | 23.97 | 22.83 | 23.55 | 22.67 | qfq | 1,100,618 | 25,723,885 | 2.30% |
| 2024-02-21 | 22.01 | 24.54 | 21.89 | 23.02 | 22.15 | qfq | 1,670,209 | 39,064,845 | 3.18% |
| 2024-02-20 | 22.30 | 22.58 | 21.64 | 22.31 | 21.47 | qfq | 1,028,535 | 22,723,413 | -0.31% |
| 2024-02-19 | 21.98 | 22.94 | 21.71 | 22.38 | 21.54 | qfq | 1,383,179 | 30,833,084 | 1.27% |
| 2024-02-08 | 18.83 | 22.65 | 18.62 | 22.10 | 21.27 | qfq | 1,761,492 | 36,593,942 | 16.99% |
| 2024-02-07 | 19.70 | 19.98 | 18.71 | 18.89 | 18.18 | qfq | 1,073,880 | 20,780,743 | -4.74% |
| 2024-02-06 | 19.35 | 20.54 | 17.70 | 19.83 | 19.08 | qfq | 1,213,315 | 23,064,548 | 2.48% |
| 2024-02-05 | 21.30 | 21.30 | 18.37 | 19.35 | 18.62 | qfq | 1,246,332 | 24,372,338 | -9.24% |
| 2024-02-02 | 22.33 | 22.93 | 20.40 | 21.32 | 20.52 | qfq | 850,585 | 18,332,706 | -4.22% |
| 2024-02-01 | 22.46 | 23.38 | 21.65 | 22.26 | 21.42 | qfq | 695,937 | 15,538,669 | -2.54% |
| 2024-01-31 | 24.34 | 24.49 | 22.77 | 22.84 | 21.98 | qfq | 649,601 | 15,217,587 | -5.58% |
| 2024-01-30 | 25.36 | 25.46 | 24.18 | 24.19 | 23.28 | qfq | 722,305 | 17,934,365 | -4.69% |
| 2024-01-29 | 25.97 | 26.48 | 25.28 | 25.38 | 24.43 | qfq | 747,754 | 19,108,784 | -1.82% |
| 2024-01-26 | 26.13 | 26.47 | 25.77 | 25.85 | 24.88 | qfq | 448,690 | 11,668,840 | -0.58% |
| 2024-01-25 | 24.91 | 26.15 | 24.72 | 26.00 | 25.02 | qfq | 764,892 | 19,537,501 | 4.88% |
| 2024-01-24 | 24.68 | 25.35 | 23.77 | 24.79 | 23.86 | qfq | 620,037 | 15,159,393 | 0.77% |
| 2024-01-23 | 24.86 | 24.89 | 24.16 | 24.60 | 23.68 | qfq | 639,645 | 15,676,957 | -0.81% |
| 2024-01-22 | 26.72 | 26.72 | 24.51 | 24.80 | 23.87 | qfq | 1,093,106 | 28,009,618 | -7.29% |
| 2024-01-19 | 27.20 | 27.43 | 26.74 | 26.75 | 25.74 | qfq | 502,666 | 13,582,298 | -1.47% |
| 2024-01-18 | 27.93 | 28.01 | 26.33 | 27.15 | 26.13 | qfq | 951,088 | 25,625,262 | -2.79% |
| 2024-01-17 | 28.53 | 28.75 | 27.93 | 27.93 | 26.88 | qfq | 516,128 | 14,628,845 | -2.72% |
| 2024-01-16 | 28.87 | 29.13 | 28.43 | 28.71 | 27.63 | qfq | 413,893 | 11,884,236 | -0.52% |
| 2024-01-15 | 29.22 | 29.22 | 28.66 | 28.86 | 27.78 | qfq | 422,611 | 12,209,339 | -0.89% |
| 2024-01-12 | 29.14 | 29.67 | 29.00 | 29.12 | 28.03 | qfq | 353,072 | 10,364,202 | 0.07% |
| 2024-01-11 | 28.63 | 29.16 | 28.53 | 29.10 | 28.01 | qfq | 387,300 | 11,181,407 | 1.39% |
| 2024-01-10 | 28.97 | 29.21 | 28.44 | 28.70 | 27.62 | qfq | 360,166 | 10,377,989 | -1.14% |
| 2024-01-09 | 28.79 | 29.29 | 28.50 | 29.03 | 27.94 | qfq | 363,994 | 10,534,932 | 1.15% |
| 2024-01-08 | 29.25 | 29.47 | 28.70 | 28.70 | 27.62 | qfq | 379,364 | 11,037,099 | -1.95% |
| 2024-01-05 | 29.62 | 29.97 | 29.15 | 29.27 | 28.17 | qfq | 404,100 | 11,934,530 | -1.65% |
| 2024-01-04 | 29.62 | 29.95 | 29.54 | 29.76 | 28.64 | qfq | 334,090 | 9,919,473 | -0.03% |
| 2024-01-03 | 29.80 | 30.07 | 29.62 | 29.77 | 28.65 | qfq | 380,831 | 11,371,350 | -0.57% |
| 2024-01-02 | 29.62 | 30.15 | 29.62 | 29.94 | 28.81 | qfq | 611,061 | 18,279,501 | 0.98% |
| 2023-12-29 | 29.54 | 29.80 | 29.37 | 29.65 | 28.54 | qfq | 436,866 | 12,931,582 | 0.61% |
| 2023-12-28 | 28.78 | 29.62 | 28.52 | 29.47 | 28.36 | qfq | 648,357 | 19,011,057 | 2.43% |
| 2023-12-27 | 28.45 | 28.84 | 28.31 | 28.77 | 27.69 | qfq | 381,929 | 10,942,726 | 1.23% |
| 2023-12-26 | 28.69 | 28.86 | 28.41 | 28.42 | 27.35 | qfq | 362,263 | 10,361,885 | -1.35% |
| 2023-12-25 | 29.05 | 29.57 | 28.63 | 28.81 | 27.73 | qfq | 486,277 | 14,041,930 | -1.34% |
| 2023-12-22 | 29.31 | 29.81 | 29.15 | 29.20 | 28.10 | qfq | 587,235 | 17,322,907 | -0.98% |
| 2023-12-21 | 29.12 | 29.64 | 28.48 | 29.49 | 28.38 | qfq | 572,802 | 16,674,802 | 0.65% |
| 2023-12-20 | 29.23 | 29.99 | 29.22 | 29.30 | 28.20 | qfq | 588,654 | 17,485,465 | 0.24% |
| 2023-12-19 | 29.11 | 29.38 | 28.52 | 29.23 | 28.13 | qfq | 407,582 | 11,816,682 | 1.07% |
| 2023-12-18 | 29.30 | 29.34 | 28.83 | 28.92 | 27.83 | qfq | 414,000 | 12,012,139 | -0.92% |
| 2023-12-15 | 29.22 | 29.67 | 29.06 | 29.19 | 28.09 | qfq | 347,710 | 10,176,314 | -0.38% |
| 2023-12-14 | 29.34 | 29.65 | 29.26 | 29.30 | 28.20 | qfq | 401,280 | 11,806,862 | -0.07% |
| 2023-12-13 | 29.40 | 29.66 | 29.24 | 29.32 | 28.22 | qfq | 492,075 | 14,480,515 | -0.95% |
| 2023-12-12 | 29.45 | 29.66 | 29.20 | 29.60 | 28.49 | qfq | 509,000 | 14,975,133 | 0.34% |
| 2023-12-11 | 29.40 | 29.62 | 28.89 | 29.50 | 28.39 | qfq | 594,137 | 17,435,905 | 0.82% |
| 2023-12-08 | 29.30 | 29.98 | 29.21 | 29.26 | 28.16 | qfq | 464,073 | 13,690,567 | -1.85% |
| 2023-12-07 | 30.65 | 30.65 | 29.60 | 29.81 | 28.69 | qfq | 481,841 | 14,384,099 | -0.96% |
| 2023-12-06 | 30.11 | 30.52 | 29.89 | 30.10 | 28.97 | qfq | 490,316 | 14,834,993 | 0.94% |
| 2023-12-05 | 30.41 | 30.50 | 29.82 | 29.82 | 28.70 | qfq | 421,229 | 12,687,463 | -1.94% |
| 2023-12-04 | 30.68 | 30.68 | 30.28 | 30.41 | 29.27 | qfq | 404,885 | 12,336,681 | -0.65% |
| 2023-12-01 | 30.79 | 30.90 | 30.36 | 30.61 | 29.46 | qfq | 531,700 | 16,287,017 | -0.71% |
| 2023-11-30 | 31.10 | 31.14 | 30.52 | 30.83 | 29.67 | qfq | 530,200 | 16,322,236 | -1.19% |
| 2023-11-29 | 31.15 | 31.34 | 31.00 | 31.20 | 30.03 | qfq | 540,108 | 16,849,527 | 0.13% |
| 2023-11-28 | 30.64 | 31.39 | 30.52 | 31.16 | 29.99 | qfq | 542,924 | 16,878,556 | 1.37% |
| 2023-11-27 | 30.38 | 31.04 | 30.38 | 30.74 | 29.58 | qfq | 674,632 | 20,750,864 | 0.62% |
| 2023-11-24 | 30.81 | 31.15 | 30.32 | 30.55 | 29.40 | qfq | 628,870 | 19,207,846 | -1.32% |
| 2023-11-23 | 30.80 | 31.06 | 30.73 | 30.96 | 29.80 | qfq | 476,830 | 14,734,201 | 0.19% |
| 2023-11-22 | 30.91 | 31.22 | 30.80 | 30.90 | 29.74 | qfq | 638,195 | 19,768,534 | -0.55% |
| 2023-11-21 | 31.40 | 31.65 | 31.02 | 31.07 | 29.90 | qfq | 747,479 | 23,423,855 | -1.30% |
| 2023-11-20 | 31.20 | 31.50 | 30.89 | 31.48 | 30.30 | qfq | 860,151 | 26,835,643 | 0.61% |
| 2023-11-17 | 30.56 | 31.34 | 30.56 | 31.29 | 30.11 | qfq | 866,912 | 26,980,252 | 1.66% |
| 2023-11-16 | 31.22 | 31.28 | 30.78 | 30.78 | 29.62 | qfq | 558,613 | 17,316,559 | -1.38% |
| 2023-11-15 | 31.29 | 31.73 | 31.11 | 31.21 | 30.04 | qfq | 754,699 | 23,608,004 | 0.48% |
| 2023-11-14 | 31.21 | 31.44 | 30.88 | 31.06 | 29.89 | qfq | 638,281 | 19,851,044 | -0.45% |
| 2023-11-13 | 30.99 | 31.26 | 30.87 | 31.20 | 30.03 | qfq | 785,267 | 24,398,848 | 1.30% |
| 2023-11-10 | 31.14 | 31.14 | 30.67 | 30.80 | 29.64 | qfq | 691,472 | 21,338,393 | -0.71% |
| 2023-11-09 | 31.30 | 31.64 | 30.90 | 31.02 | 29.85 | qfq | 1,025,562 | 31,954,597 | -0.89% |
| 2023-11-08 | 31.17 | 31.52 | 31.05 | 31.30 | 30.12 | qfq | 851,227 | 26,648,881 | 0.35% |
| 2023-11-07 | 30.99 | 31.39 | 30.66 | 31.19 | 30.02 | qfq | 791,655 | 24,609,042 | 0.52% |
| 2023-11-06 | 30.36 | 31.12 | 30.33 | 31.03 | 29.86 | qfq | 888,937 | 27,463,539 | 2.21% |
| 2023-11-03 | 29.90 | 30.43 | 29.90 | 30.36 | 29.22 | qfq | 671,470 | 20,345,639 | 1.98% |
| 2023-11-02 | 30.25 | 30.45 | 29.77 | 29.77 | 28.65 | qfq | 638,194 | 19,149,775 | -1.62% |
| 2023-11-01 | 30.14 | 30.39 | 29.95 | 30.26 | 29.12 | qfq | 669,073 | 20,238,715 | 0.63% |
| 2023-10-31 | 30.35 | 30.35 | 29.89 | 30.07 | 28.94 | qfq | 700,529 | 21,068,156 | -1.02% |
| 2023-10-30 | 29.85 | 30.41 | 29.85 | 30.38 | 29.24 | qfq | 1,072,196 | 32,400,911 | 1.00% |
| 2023-10-27 | 29.68 | 30.12 | 29.56 | 30.08 | 28.95 | qfq | 1,099,477 | 32,932,558 | 0.70% |
| 2023-10-26 | 29.26 | 29.92 | 29.02 | 29.87 | 28.75 | qfq | 1,182,472 | 34,983,131 | 0.98% |
| 2023-10-25 | 29.25 | 30.22 | 29.25 | 29.58 | 28.47 | qfq | 1,707,402 | 50,792,905 | -0.74% |
| 2023-10-24 | 28.80 | 31.00 | 28.50 | 29.80 | 28.68 | qfq | 2,984,875 | 89,364,885 | 9.04% |
| 2023-10-23 | 27.68 | 28.19 | 27.13 | 27.33 | 26.30 | qfq | 512,541 | 14,098,997 | -2.57% |
| 2023-10-20 | 28.44 | 28.55 | 27.95 | 28.05 | 27.00 | qfq | 339,665 | 9,560,332 | -0.50% |
| 2023-10-19 | 28.16 | 28.80 | 27.88 | 28.19 | 27.13 | qfq | 390,949 | 11,073,553 | 0.11% |
| 2023-10-18 | 29.10 | 29.11 | 28.08 | 28.16 | 27.10 | qfq | 511,131 | 14,534,880 | -2.86% |
| 2023-10-17 | 28.86 | 29.08 | 28.67 | 28.99 | 27.90 | qfq | 331,169 | 9,569,616 | 0.94% |
| 2023-10-16 | 29.50 | 29.66 | 28.63 | 28.72 | 27.64 | qfq | 915,866 | 26,501,892 | -2.91% |
| 2023-10-13 | 30.26 | 30.26 | 29.50 | 29.58 | 28.47 | qfq | 692,512 | 20,589,471 | -2.57% |
| 2023-10-12 | 30.25 | 30.37 | 30.12 | 30.36 | 29.22 | qfq | 435,317 | 13,179,437 | 0.60% |
| 2023-10-11 | 30.19 | 30.33 | 30.03 | 30.18 | 29.05 | qfq | 450,317 | 13,588,683 | -0.10% |
| 2023-10-10 | 30.11 | 30.28 | 29.97 | 30.21 | 29.07 | qfq | 450,129 | 13,567,924 | 0.80% |
| 2023-10-09 | 30.18 | 30.29 | 29.83 | 29.97 | 28.84 | qfq | 444,632 | 13,332,297 | -0.60% |
| 2023-09-28 | 29.86 | 30.28 | 29.81 | 30.15 | 29.02 | qfq | 400,428 | 12,059,724 | 1.01% |
| 2023-09-27 | 29.73 | 30.08 | 29.47 | 29.85 | 28.73 | qfq | 478,090 | 14,306,992 | 0.44% |
| 2023-09-26 | 29.68 | 29.82 | 29.43 | 29.72 | 28.60 | qfq | 390,845 | 11,595,891 | -0.64% |
| 2023-09-25 | 30.27 | 30.29 | 29.65 | 29.91 | 28.79 | qfq | 466,747 | 13,938,814 | -1.03% |
| 2023-09-22 | 29.69 | 30.24 | 29.45 | 30.22 | 29.08 | qfq | 555,131 | 16,587,983 | 1.85% |
| 2023-09-21 | 29.99 | 30.11 | 29.60 | 29.67 | 28.56 | qfq | 423,652 | 12,642,203 | -1.07% |
| 2023-09-20 | 29.97 | 30.45 | 29.97 | 29.99 | 28.86 | qfq | 397,247 | 11,973,179 | -1.70% |
| 2023-09-19 | 31.03 | 31.09 | 30.46 | 30.51 | 29.07 | qfq | 533,022 | 16,309,882 | -1.58% |
| 2023-09-18 | 30.86 | 31.34 | 30.45 | 31.00 | 29.54 | qfq | 553,590 | 17,170,145 | 1.21% |
| 2023-09-15 | 30.80 | 30.99 | 30.41 | 30.63 | 29.19 | qfq | 495,426 | 15,192,607 | -0.55% |
| 2023-09-14 | 31.23 | 31.23 | 30.55 | 30.80 | 29.35 | qfq | 450,605 | 13,868,318 | -1.12% |
| 2023-09-13 | 31.33 | 31.49 | 30.85 | 31.15 | 29.68 | qfq | 566,960 | 17,643,142 | -0.54% |
| 2023-09-12 | 31.79 | 31.96 | 31.28 | 31.32 | 29.85 | qfq | 753,422 | 23,658,104 | -1.48% |
| 2023-09-11 | 32.07 | 32.15 | 31.62 | 31.79 | 30.29 | qfq | 645,925 | 20,607,617 | -0.72% |
| 2023-09-08 | 31.78 | 32.20 | 31.72 | 32.02 | 30.51 | qfq | 433,992 | 13,898,208 | 0.38% |
| 2023-09-07 | 32.63 | 32.78 | 31.90 | 31.90 | 30.40 | qfq | 840,575 | 27,047,703 | -2.65% |
| 2023-09-06 | 32.55 | 32.80 | 32.25 | 32.77 | 31.23 | qfq | 787,605 | 25,676,300 | 0.99% |
| 2023-09-05 | 32.89 | 32.90 | 32.44 | 32.45 | 30.92 | qfq | 727,336 | 23,669,325 | -0.83% |
| 2023-09-04 | 32.85 | 33.22 | 32.50 | 32.72 | 31.18 | qfq | 938,800 | 30,723,447 | -0.40% |
| 2023-09-01 | 33.20 | 33.60 | 32.70 | 32.85 | 31.30 | qfq | 863,329 | 28,466,192 | -1.17% |
| 2023-08-31 | 32.91 | 33.59 | 32.81 | 33.24 | 31.68 | qfq | 1,135,477 | 37,735,625 | 0.42% |
| 2023-08-30 | 32.90 | 33.68 | 32.73 | 33.10 | 31.54 | qfq | 2,282,242 | 75,933,038 | 0.61% |
| 2023-08-29 | 30.60 | 32.92 | 30.50 | 32.90 | 31.35 | qfq | 2,979,724 | 96,025,594 | 6.61% |
| 2023-08-28 | 31.20 | 32.19 | 30.50 | 30.86 | 29.41 | qfq | 2,517,948 | 78,728,195 | 3.87% |
| 2023-08-25 | 30.08 | 31.00 | 29.66 | 29.71 | 28.31 | qfq | 1,165,610 | 35,147,481 | -0.47% |
| 2023-08-24 | 30.11 | 30.24 | 29.49 | 29.85 | 28.45 | qfq | 1,238,693 | 36,958,174 | -0.83% |
| 2023-08-23 | 31.02 | 31.62 | 29.98 | 30.10 | 28.68 | qfq | 1,828,573 | 56,141,132 | -4.14% |
| 2023-08-22 | 33.83 | 33.88 | 30.66 | 31.40 | 29.92 | qfq | 4,126,462 | 130,547,804 | -7.24% |
| 2023-08-21 | 34.20 | 34.54 | 33.63 | 33.85 | 32.26 | qfq | 1,801,779 | 61,205,804 | -0.82% |
| 2023-08-18 | 34.32 | 35.10 | 34.02 | 34.13 | 32.52 | qfq | 2,818,090 | 97,625,084 | -0.84% |
| 2023-08-17 | 33.87 | 34.59 | 33.65 | 34.42 | 32.80 | qfq | 2,516,684 | 85,846,422 | 0.97% |
| 2023-08-16 | 34.90 | 35.50 | 34.05 | 34.09 | 32.49 | qfq | 3,504,036 | 121,638,078 | -3.65% |
| 2023-08-15 | 34.03 | 35.73 | 33.56 | 35.38 | 33.72 | qfq | 5,225,804 | 182,527,779 | 3.30% |
| 2023-08-14 | 33.71 | 34.38 | 33.33 | 34.25 | 32.64 | qfq | 2,885,358 | 98,076,534 | 0.53% |
| 2023-08-11 | 35.29 | 35.29 | 33.93 | 34.07 | 32.47 | qfq | 3,328,230 | 114,063,294 | -2.82% |
| 2023-08-10 | 33.69 | 35.31 | 33.40 | 35.06 | 33.41 | qfq | 5,538,593 | 192,612,125 | 4.88% |
| 2023-08-09 | 32.93 | 34.66 | 32.90 | 33.43 | 31.86 | qfq | 2,419,262 | 81,696,093 | 0.33% |
| 2023-08-08 | 31.98 | 33.79 | 31.57 | 33.32 | 31.75 | qfq | 3,544,872 | 116,937,839 | 4.22% |
| 2023-08-07 | 31.88 | 32.04 | 31.74 | 31.97 | 30.47 | qfq | 458,413 | 14,612,740 | -0.03% |
| 2023-08-04 | 32.35 | 32.48 | 31.98 | 31.98 | 30.48 | qfq | 553,251 | 17,793,930 | -1.17% |
| 2023-08-03 | 32.19 | 32.43 | 32.01 | 32.36 | 30.84 | qfq | 340,551 | 10,967,322 | -0.09% |
| 2023-08-02 | 32.09 | 32.40 | 31.86 | 32.39 | 30.87 | qfq | 433,903 | 13,945,487 | 0.47% |
| 2023-08-01 | 32.65 | 32.88 | 31.80 | 32.24 | 30.72 | qfq | 875,536 | 28,291,034 | -1.44% |
| 2023-07-31 | 33.34 | 33.34 | 32.65 | 32.71 | 31.17 | qfq | 798,708 | 26,304,828 | -1.33% |
| 2023-07-28 | 33.00 | 33.36 | 32.63 | 33.15 | 31.59 | qfq | 640,707 | 21,149,779 | -0.09% |
| 2023-07-27 | 33.74 | 33.94 | 33.11 | 33.18 | 31.62 | qfq | 827,807 | 27,698,077 | -1.66% |
| 2023-07-26 | 33.48 | 33.83 | 33.15 | 33.74 | 32.15 | qfq | 1,182,739 | 39,699,110 | 0.81% |
| 2023-07-25 | 32.70 | 33.55 | 32.68 | 33.47 | 31.90 | qfq | 986,512 | 32,741,370 | 2.89% |
| 2023-07-24 | 32.57 | 32.99 | 32.47 | 32.53 | 31.00 | qfq | 375,580 | 12,269,967 | -0.61% |
| 2023-07-21 | 32.60 | 33.10 | 32.60 | 32.73 | 31.19 | qfq | 560,787 | 18,394,346 | 0.09% |
| 2023-07-20 | 33.59 | 33.59 | 32.65 | 32.70 | 31.16 | qfq | 825,146 | 27,248,711 | -1.74% |
| 2023-07-19 | 33.15 | 33.41 | 32.80 | 33.28 | 31.71 | qfq | 759,900 | 25,155,741 | 0.30% |
| 2023-07-18 | 33.70 | 33.70 | 33.03 | 33.18 | 31.62 | qfq | 623,481 | 20,686,406 | -0.81% |