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
乐惠国际603076.SH
最近收盘价19.562026-07-17
最近交易日2026-07-17
成交量（股）2,217,909
成交额（元）44,460,325
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 20.33 | 20.77 | 19.36 | 19.56 | 19.56 | qfq | 2,217,909 | 44,460,325 | -4.12% |
| 2026-07-16 | 20.30 | 20.68 | 20.24 | 20.40 | 20.40 | qfq | 1,515,757 | 31,048,615 | -0.97% |
| 2026-07-15 | 20.29 | 20.66 | 19.82 | 20.60 | 20.60 | qfq | 1,744,240 | 35,620,858 | 1.53% |
| 2026-07-14 | 20.04 | 20.96 | 19.66 | 20.29 | 20.29 | qfq | 2,683,726 | 54,388,813 | 3.31% |
| 2026-07-13 | 20.70 | 20.82 | 19.54 | 19.64 | 19.64 | qfq | 1,896,701 | 37,837,512 | -5.12% |
| 2026-07-10 | 20.90 | 21.16 | 20.45 | 20.70 | 20.70 | qfq | 1,996,802 | 41,670,854 | 0.34% |
| 2026-07-09 | 20.97 | 21.00 | 20.16 | 20.63 | 20.63 | qfq | 1,829,498 | 37,647,549 | -1.81% |
| 2026-07-08 | 20.65 | 21.27 | 20.37 | 21.01 | 21.01 | qfq | 2,519,640 | 52,611,100 | 1.69% |
| 2026-07-07 | 21.35 | 21.35 | 20.47 | 20.66 | 20.66 | qfq | 2,133,514 | 44,416,684 | -3.23% |
| 2026-07-06 | 21.87 | 22.00 | 21.30 | 21.35 | 21.35 | qfq | 1,638,600 | 35,269,113 | -2.06% |
| 2026-07-03 | 21.85 | 22.19 | 21.60 | 21.80 | 21.80 | qfq | 2,342,603 | 51,308,994 | -0.23% |
| 2026-07-02 | 22.11 | 22.66 | 21.83 | 21.85 | 21.85 | qfq | 3,377,905 | 74,941,100 | -1.27% |
| 2026-07-01 | 20.92 | 22.67 | 20.84 | 22.13 | 22.13 | qfq | 5,651,755 | 123,247,653 | 6.81% |
| 2026-06-30 | 20.00 | 20.76 | 19.64 | 20.72 | 20.72 | qfq | 3,057,367 | 62,219,352 | 3.60% |
| 2026-06-29 | 19.92 | 20.20 | 19.11 | 20.00 | 20.00 | qfq | 3,291,399 | 64,722,745 | -0.40% |
| 2026-06-26 | 20.50 | 20.83 | 19.81 | 20.08 | 20.08 | qfq | 3,005,673 | 60,695,324 | -2.43% |
| 2026-06-25 | 21.09 | 21.09 | 20.26 | 20.58 | 20.58 | qfq | 3,104,493 | 63,832,501 | -2.42% |
| 2026-06-24 | 21.71 | 21.71 | 20.71 | 21.09 | 21.09 | qfq | 3,117,912 | 65,485,389 | -2.86% |
| 2026-06-23 | 22.00 | 22.33 | 21.52 | 21.71 | 21.71 | qfq | 3,132,699 | 68,728,916 | -1.14% |
| 2026-06-22 | 22.06 | 22.22 | 21.06 | 21.96 | 21.96 | qfq | 4,178,801 | 90,678,076 | -0.32% |
| 2026-06-18 | 21.51 | 22.96 | 21.12 | 22.03 | 22.03 | qfq | 4,904,419 | 108,926,389 | 1.52% |
| 2026-06-17 | 22.05 | 22.10 | 21.39 | 21.70 | 21.70 | qfq | 3,361,000 | 72,864,438 | -0.96% |
| 2026-06-16 | 22.24 | 22.34 | 21.67 | 21.91 | 21.91 | qfq | 3,531,100 | 77,628,353 | -1.53% |
| 2026-06-15 | 23.17 | 23.23 | 21.80 | 22.25 | 22.25 | qfq | 4,829,414 | 108,260,412 | -3.26% |
| 2026-06-12 | 23.01 | 23.33 | 22.65 | 23.00 | 23.00 | qfq | 2,428,598 | 55,790,873 | 0.44% |
| 2026-06-11 | 23.13 | 24.00 | 22.57 | 22.90 | 22.90 | qfq | 3,857,553 | 88,793,626 | -2.92% |
| 2026-06-10 | 23.27 | 23.96 | 23.07 | 23.59 | 23.59 | qfq | 3,081,100 | 72,613,421 | 0.68% |
| 2026-06-09 | 23.80 | 23.94 | 23.35 | 23.43 | 23.23 | qfq | 2,698,929 | 63,617,123 | -0.09% |
| 2026-06-08 | 23.66 | 24.35 | 23.21 | 23.45 | 23.25 | qfq | 2,708,243 | 64,111,413 | -3.74% |
| 2026-06-05 | 24.06 | 24.76 | 23.31 | 24.36 | 24.15 | qfq | 3,224,609 | 77,411,670 | 1.50% |
| 2026-06-04 | 24.46 | 24.91 | 23.86 | 24.00 | 23.80 | qfq | 2,880,301 | 69,823,004 | -2.44% |
| 2026-06-03 | 24.70 | 24.85 | 24.33 | 24.60 | 24.39 | qfq | 3,038,064 | 74,670,493 | -1.40% |
| 2026-06-02 | 26.00 | 26.15 | 24.60 | 24.95 | 24.74 | qfq | 4,285,917 | 107,166,828 | -4.15% |
| 2026-06-01 | 25.91 | 26.54 | 25.91 | 26.03 | 25.81 | qfq | 4,235,911 | 110,752,754 | -1.21% |
| 2026-05-29 | 26.17 | 27.20 | 26.00 | 26.35 | 26.13 | qfq | 6,426,785 | 170,432,773 | -0.04% |
| 2026-05-28 | 24.78 | 27.30 | 24.78 | 26.36 | 26.13 | qfq | 7,025,571 | 183,470,830 | 5.65% |
| 2026-05-27 | 25.76 | 25.76 | 24.45 | 24.95 | 24.74 | qfq | 4,284,148 | 106,514,703 | -2.77% |
| 2026-05-26 | 26.10 | 26.23 | 25.36 | 25.66 | 25.44 | qfq | 4,242,659 | 108,891,948 | -1.69% |
| 2026-05-25 | 27.35 | 27.59 | 26.00 | 26.10 | 25.88 | qfq | 4,239,419 | 112,020,701 | -5.30% |
| 2026-05-22 | 27.30 | 28.10 | 26.89 | 27.56 | 27.32 | qfq | 4,544,813 | 125,161,608 | 2.15% |
| 2026-05-21 | 27.27 | 28.16 | 26.90 | 26.98 | 26.75 | qfq | 4,421,053 | 121,609,705 | -1.53% |
| 2026-05-20 | 27.14 | 27.93 | 26.67 | 27.40 | 27.17 | qfq | 5,128,559 | 140,176,631 | 1.00% |
| 2026-05-19 | 27.60 | 27.89 | 27.00 | 27.13 | 26.90 | qfq | 5,162,638 | 140,825,723 | -1.56% |
| 2026-05-18 | 29.45 | 30.85 | 27.17 | 27.56 | 27.32 | qfq | 8,272,256 | 233,687,115 | -7.21% |
| 2026-05-15 | 28.88 | 30.39 | 28.60 | 29.70 | 29.45 | qfq | 6,045,620 | 179,152,788 | 3.23% |
| 2026-05-14 | 28.82 | 29.99 | 28.43 | 28.77 | 28.52 | qfq | 5,658,214 | 165,504,648 | -0.35% |
| 2026-05-13 | 30.54 | 30.65 | 28.65 | 28.87 | 28.62 | qfq | 7,042,786 | 207,229,588 | -4.91% |
| 2026-05-12 | 31.73 | 31.73 | 30.31 | 30.36 | 30.10 | qfq | 4,247,423 | 130,277,307 | -4.32% |
| 2026-05-11 | 31.67 | 32.06 | 31.12 | 31.73 | 31.46 | qfq | 5,839,508 | 183,781,542 | -0.56% |
| 2026-05-08 | 32.60 | 32.99 | 31.60 | 31.91 | 31.64 | qfq | 5,114,800 | 163,899,414 | -2.12% |
| 2026-05-07 | 32.43 | 33.40 | 32.00 | 32.60 | 32.32 | qfq | 7,202,653 | 236,267,025 | 0.43% |
| 2026-05-06 | 31.62 | 32.79 | 31.20 | 32.46 | 32.18 | qfq | 7,181,355 | 229,465,855 | 0.81% |
| 2026-04-30 | 30.60 | 33.47 | 30.44 | 32.20 | 31.93 | qfq | 7,873,332 | 254,194,982 | 5.78% |
| 2026-04-29 | 30.01 | 30.95 | 29.96 | 30.44 | 30.18 | qfq | 5,169,036 | 158,033,958 | 1.84% |
| 2026-04-28 | 29.90 | 30.46 | 29.70 | 29.89 | 29.63 | qfq | 3,839,599 | 115,207,287 | -0.13% |
| 2026-04-27 | 29.98 | 30.39 | 29.44 | 29.93 | 29.67 | qfq | 4,329,786 | 129,895,933 | 0.47% |
| 2026-04-24 | 30.08 | 30.69 | 29.52 | 29.79 | 29.54 | qfq | 5,234,662 | 157,187,664 | -1.32% |
| 2026-04-23 | 28.64 | 31.20 | 28.64 | 30.19 | 29.93 | qfq | 8,676,546 | 262,968,869 | 4.64% |
| 2026-04-22 | 28.15 | 29.12 | 27.44 | 28.85 | 28.60 | qfq | 5,160,753 | 146,015,727 | 1.62% |
| 2026-04-21 | 29.28 | 29.28 | 28.03 | 28.39 | 28.15 | qfq | 4,196,386 | 119,532,971 | -2.64% |
| 2026-04-20 | 29.17 | 29.32 | 28.67 | 29.16 | 28.91 | qfq | 2,850,704 | 82,601,675 | -0.51% |
| 2026-04-17 | 29.28 | 29.42 | 29.00 | 29.31 | 29.06 | qfq | 2,928,789 | 85,639,443 | -0.37% |
| 2026-04-16 | 29.00 | 29.60 | 28.76 | 29.42 | 29.17 | qfq | 4,210,276 | 123,234,818 | 1.55% |
| 2026-04-15 | 28.86 | 29.50 | 28.55 | 28.97 | 28.72 | qfq | 4,650,670 | 135,262,855 | 1.65% |
| 2026-04-14 | 28.67 | 28.87 | 28.00 | 28.50 | 28.26 | qfq | 3,319,498 | 93,937,733 | -0.49% |
| 2026-04-13 | 28.49 | 29.20 | 28.35 | 28.64 | 28.40 | qfq | 3,474,497 | 99,744,583 | -0.59% |
| 2026-04-10 | 28.95 | 29.18 | 28.17 | 28.81 | 28.56 | qfq | 4,202,100 | 121,277,771 | 0.84% |
| 2026-04-09 | 28.76 | 29.76 | 28.45 | 28.57 | 28.33 | qfq | 5,799,798 | 168,314,739 | -1.99% |
| 2026-04-08 | 29.68 | 29.99 | 28.76 | 29.15 | 28.90 | qfq | 6,806,272 | 198,613,294 | -1.35% |
| 2026-04-07 | 28.68 | 30.45 | 28.17 | 29.55 | 29.30 | qfq | 9,644,094 | 283,493,341 | 4.68% |
| 2026-04-03 | 28.12 | 29.46 | 27.90 | 28.23 | 27.99 | qfq | 5,572,425 | 159,183,095 | 0.64% |
| 2026-04-02 | 28.72 | 28.78 | 27.81 | 28.05 | 27.81 | qfq | 4,538,156 | 127,504,573 | -2.26% |
| 2026-04-01 | 28.50 | 29.06 | 28.49 | 28.70 | 28.46 | qfq | 5,194,209 | 149,209,517 | 1.77% |
| 2026-03-31 | 29.10 | 29.50 | 28.07 | 28.20 | 27.96 | qfq | 8,035,787 | 230,671,895 | -1.61% |
| 2026-03-30 | 28.41 | 29.68 | 27.76 | 28.66 | 28.42 | qfq | 13,525,371 | 389,105,835 | 1.92% |
| 2026-03-27 | 25.30 | 28.12 | 25.10 | 28.12 | 27.88 | qfq | 6,372,580 | 175,955,134 | 10.02% |
| 2026-03-26 | 25.77 | 26.49 | 25.47 | 25.56 | 25.34 | qfq | 3,011,938 | 78,041,984 | -0.81% |
| 2026-03-25 | 24.94 | 26.18 | 24.53 | 25.77 | 25.55 | qfq | 4,140,693 | 106,352,786 | 5.70% |
| 2026-03-24 | 23.30 | 24.41 | 22.87 | 24.38 | 24.17 | qfq | 3,663,029 | 87,060,093 | 6.79% |
| 2026-03-23 | 24.68 | 24.68 | 22.66 | 22.83 | 22.64 | qfq | 3,861,840 | 91,242,626 | -8.46% |
| 2026-03-20 | 25.49 | 25.89 | 24.85 | 24.94 | 24.73 | qfq | 1,971,201 | 49,907,097 | -2.16% |
| 2026-03-19 | 26.20 | 26.35 | 25.30 | 25.49 | 25.27 | qfq | 2,024,820 | 52,238,992 | -3.19% |
| 2026-03-18 | 25.77 | 26.37 | 25.57 | 26.33 | 26.11 | qfq | 1,932,560 | 50,263,649 | 2.41% |
| 2026-03-17 | 26.24 | 26.45 | 25.65 | 25.71 | 25.49 | qfq | 2,000,199 | 52,084,248 | -2.24% |
| 2026-03-16 | 26.68 | 26.75 | 26.22 | 26.30 | 26.08 | qfq | 1,704,838 | 45,022,379 | -0.87% |
| 2026-03-13 | 26.90 | 27.15 | 26.25 | 26.53 | 26.30 | qfq | 2,197,899 | 58,844,146 | -1.56% |
| 2026-03-12 | 26.58 | 27.44 | 26.08 | 26.95 | 26.72 | qfq | 3,942,007 | 105,897,115 | 2.51% |
| 2026-03-11 | 26.85 | 27.39 | 26.22 | 26.29 | 26.07 | qfq | 3,752,901 | 100,493,587 | -2.19% |
| 2026-03-10 | 26.49 | 26.99 | 26.49 | 26.88 | 26.65 | qfq | 1,962,199 | 52,650,552 | 2.05% |
| 2026-03-09 | 26.10 | 26.40 | 25.81 | 26.34 | 26.12 | qfq | 1,869,700 | 48,846,084 | 0.00% |
| 2026-03-06 | 25.75 | 26.40 | 25.64 | 26.34 | 26.12 | qfq | 1,438,276 | 37,776,337 | 1.46% |
| 2026-03-05 | 26.18 | 26.35 | 25.80 | 25.96 | 25.74 | qfq | 1,763,459 | 46,022,545 | 1.09% |
| 2026-03-04 | 25.40 | 26.00 | 25.10 | 25.68 | 25.46 | qfq | 2,580,235 | 66,061,092 | 0.51% |
| 2026-03-03 | 26.28 | 26.76 | 25.34 | 25.55 | 25.33 | qfq | 3,057,322 | 79,822,540 | -2.78% |
| 2026-03-02 | 26.61 | 26.94 | 26.00 | 26.28 | 26.06 | qfq | 3,543,570 | 93,642,979 | -3.06% |
| 2026-02-27 | 27.02 | 27.45 | 26.90 | 27.11 | 26.88 | qfq | 2,267,167 | 61,311,709 | -0.11% |
| 2026-02-26 | 26.59 | 27.18 | 26.56 | 27.14 | 26.91 | qfq | 2,778,672 | 74,761,792 | 1.99% |
| 2026-02-25 | 27.18 | 27.21 | 26.47 | 26.61 | 26.38 | qfq | 3,820,518 | 101,951,438 | -2.10% |
| 2026-02-24 | 26.21 | 27.66 | 26.02 | 27.18 | 26.95 | qfq | 6,164,740 | 167,265,047 | 5.10% |
| 2026-02-13 | 25.83 | 26.46 | 25.70 | 25.86 | 25.64 | qfq | 2,126,698 | 55,473,694 | -0.35% |
| 2026-02-12 | 25.78 | 26.59 | 25.75 | 25.95 | 25.73 | qfq | 3,585,597 | 93,836,502 | 0.74% |
| 2026-02-11 | 25.74 | 26.18 | 25.23 | 25.76 | 25.54 | qfq | 3,455,686 | 89,282,761 | 1.26% |
| 2026-02-10 | 25.10 | 26.55 | 25.10 | 25.44 | 25.22 | qfq | 4,697,387 | 121,286,486 | 1.52% |
| 2026-02-09 | 25.19 | 25.26 | 24.84 | 25.06 | 24.85 | qfq | 1,403,796 | 35,138,412 | 0.64% |
| 2026-02-06 | 24.70 | 25.08 | 24.58 | 24.90 | 24.69 | qfq | 1,291,928 | 32,134,666 | 0.48% |
| 2026-02-05 | 24.70 | 25.16 | 24.68 | 24.78 | 24.57 | qfq | 1,453,124 | 36,178,367 | -0.24% |
| 2026-02-04 | 24.39 | 24.90 | 24.38 | 24.84 | 24.63 | qfq | 1,700,030 | 42,048,651 | 1.85% |
| 2026-02-03 | 24.29 | 24.62 | 24.11 | 24.39 | 24.18 | qfq | 1,713,997 | 41,792,656 | 0.79% |
| 2026-02-02 | 24.45 | 24.77 | 24.12 | 24.20 | 23.99 | qfq | 2,538,802 | 62,159,211 | -0.33% |
| 2026-01-30 | 24.27 | 24.39 | 23.80 | 24.28 | 24.07 | qfq | 2,303,837 | 55,440,629 | 0.04% |
| 2026-01-29 | 23.90 | 24.54 | 23.70 | 24.27 | 24.06 | qfq | 2,789,637 | 67,427,340 | 0.66% |
| 2026-01-28 | 24.52 | 24.70 | 23.96 | 24.11 | 23.90 | qfq | 1,677,496 | 40,647,263 | -2.07% |
| 2026-01-27 | 24.67 | 24.84 | 23.71 | 24.62 | 24.41 | qfq | 2,459,785 | 59,629,687 | -0.53% |
| 2026-01-26 | 24.99 | 25.08 | 24.36 | 24.75 | 24.54 | qfq | 2,062,820 | 50,954,083 | -0.96% |
| 2026-01-23 | 25.04 | 25.14 | 24.79 | 24.99 | 24.78 | qfq | 1,636,413 | 40,763,293 | -0.20% |
| 2026-01-22 | 24.93 | 25.10 | 24.84 | 25.04 | 24.83 | qfq | 1,323,729 | 33,107,364 | 0.52% |
| 2026-01-21 | 24.69 | 24.95 | 24.52 | 24.91 | 24.70 | qfq | 1,745,098 | 43,158,907 | 0.81% |
| 2026-01-20 | 24.98 | 25.08 | 24.42 | 24.71 | 24.50 | qfq | 2,370,594 | 58,561,537 | -0.60% |
| 2026-01-19 | 24.71 | 24.96 | 24.55 | 24.86 | 24.65 | qfq | 1,365,857 | 33,929,592 | 0.93% |
| 2026-01-16 | 24.48 | 24.73 | 24.48 | 24.63 | 24.42 | qfq | 988,019 | 24,317,034 | 0.53% |
| 2026-01-15 | 24.85 | 24.85 | 24.38 | 24.50 | 24.29 | qfq | 1,172,595 | 28,784,641 | -0.41% |
| 2026-01-14 | 24.40 | 24.80 | 24.16 | 24.60 | 24.39 | qfq | 2,043,495 | 50,114,221 | 0.82% |
| 2026-01-13 | 24.40 | 25.13 | 24.29 | 24.40 | 24.19 | qfq | 2,550,504 | 62,964,687 | 0.04% |
| 2026-01-12 | 24.23 | 24.43 | 24.01 | 24.39 | 24.18 | qfq | 1,676,198 | 40,690,399 | 1.16% |
| 2026-01-09 | 23.91 | 24.15 | 23.78 | 24.11 | 23.90 | qfq | 1,675,798 | 40,198,489 | 0.84% |
| 2026-01-08 | 23.60 | 24.00 | 23.51 | 23.91 | 23.71 | qfq | 1,558,299 | 37,021,102 | 1.31% |
| 2026-01-07 | 23.60 | 23.80 | 23.39 | 23.60 | 23.40 | qfq | 1,188,499 | 28,019,773 | -0.42% |
| 2026-01-06 | 23.56 | 23.75 | 23.35 | 23.70 | 23.50 | qfq | 1,626,516 | 38,370,038 | 0.89% |
| 2026-01-05 | 23.50 | 23.74 | 23.31 | 23.49 | 23.29 | qfq | 1,609,401 | 37,900,020 | 0.21% |
| 2025-12-31 | 23.42 | 23.54 | 23.09 | 23.44 | 23.24 | qfq | 1,151,598 | 26,840,433 | 0.13% |
| 2025-12-30 | 23.79 | 23.80 | 23.38 | 23.41 | 23.21 | qfq | 1,213,398 | 28,586,902 | -1.68% |
| 2025-12-29 | 24.05 | 24.13 | 23.58 | 23.81 | 23.61 | qfq | 1,176,639 | 27,965,944 | -0.63% |
| 2025-12-26 | 24.35 | 24.42 | 23.93 | 23.96 | 23.76 | qfq | 1,292,101 | 31,238,474 | -1.20% |
| 2025-12-25 | 24.19 | 24.40 | 23.97 | 24.25 | 24.04 | qfq | 1,076,199 | 26,126,982 | 0.62% |
| 2025-12-24 | 24.03 | 24.24 | 23.80 | 24.10 | 23.89 | qfq | 1,328,598 | 31,977,702 | 0.37% |
| 2025-12-23 | 24.81 | 24.81 | 23.71 | 24.01 | 23.81 | qfq | 2,480,898 | 60,162,687 | 0.63% |
| 2025-12-22 | 23.75 | 24.15 | 23.71 | 23.86 | 23.66 | qfq | 1,984,715 | 47,445,191 | 0.46% |
| 2025-12-19 | 23.16 | 23.75 | 23.16 | 23.75 | 23.55 | qfq | 1,951,986 | 45,951,201 | 2.24% |
| 2025-12-18 | 23.01 | 23.53 | 22.91 | 23.23 | 23.03 | qfq | 1,434,941 | 33,415,461 | 0.78% |
| 2025-12-17 | 22.85 | 23.08 | 22.57 | 23.05 | 22.85 | qfq | 1,372,998 | 31,417,949 | 1.01% |
| 2025-12-16 | 22.98 | 23.12 | 22.71 | 22.82 | 22.63 | qfq | 1,196,300 | 27,413,364 | -0.70% |
| 2025-12-15 | 22.82 | 23.13 | 22.71 | 22.98 | 22.78 | qfq | 1,171,439 | 26,945,406 | 0.04% |
| 2025-12-12 | 22.92 | 23.49 | 22.86 | 22.97 | 22.77 | qfq | 1,379,699 | 32,015,669 | -0.22% |
| 2025-12-11 | 23.44 | 23.55 | 23.01 | 23.02 | 22.82 | qfq | 1,579,397 | 36,617,153 | -1.92% |
| 2025-12-10 | 23.49 | 23.98 | 23.43 | 23.47 | 23.27 | qfq | 1,651,345 | 39,058,853 | -0.04% |
| 2025-12-09 | 23.84 | 23.98 | 23.40 | 23.48 | 23.28 | qfq | 1,647,118 | 38,897,734 | -1.63% |
| 2025-12-08 | 24.01 | 24.48 | 23.70 | 23.87 | 23.67 | qfq | 2,030,898 | 48,653,047 | 0.00% |
| 2025-12-05 | 23.35 | 23.91 | 23.12 | 23.87 | 23.67 | qfq | 1,695,999 | 39,994,677 | 2.40% |
| 2025-12-04 | 24.30 | 24.31 | 23.26 | 23.31 | 23.11 | qfq | 2,247,348 | 52,904,838 | -3.56% |
| 2025-12-03 | 24.62 | 24.78 | 24.16 | 24.17 | 23.96 | qfq | 1,138,874 | 27,729,039 | -1.59% |
| 2025-12-02 | 24.68 | 24.84 | 24.40 | 24.56 | 24.35 | qfq | 832,400 | 20,453,632 | -1.01% |
| 2025-12-01 | 24.88 | 25.68 | 24.71 | 24.81 | 24.60 | qfq | 1,348,161 | 33,733,468 | 0.28% |
| 2025-11-28 | 24.50 | 24.75 | 24.32 | 24.74 | 24.53 | qfq | 1,008,432 | 24,768,091 | 0.98% |
| 2025-11-27 | 24.23 | 24.63 | 23.98 | 24.50 | 24.29 | qfq | 1,384,063 | 33,786,542 | 1.11% |
| 2025-11-26 | 24.65 | 24.90 | 24.13 | 24.23 | 24.02 | qfq | 1,669,941 | 40,898,835 | -1.70% |
| 2025-11-25 | 24.37 | 24.86 | 24.29 | 24.65 | 24.44 | qfq | 1,514,536 | 37,360,738 | 1.57% |
| 2025-11-24 | 24.10 | 24.38 | 24.03 | 24.27 | 24.06 | qfq | 1,499,956 | 36,338,668 | 1.00% |
| 2025-11-21 | 24.85 | 25.39 | 24.03 | 24.03 | 23.82 | qfq | 2,332,341 | 57,127,642 | -4.61% |
| 2025-11-20 | 25.94 | 25.94 | 25.18 | 25.19 | 24.97 | qfq | 1,919,996 | 48,850,697 | -2.78% |
| 2025-11-19 | 26.14 | 26.46 | 25.66 | 25.91 | 25.69 | qfq | 2,178,180 | 56,741,941 | -0.92% |
| 2025-11-18 | 26.00 | 26.30 | 25.89 | 26.15 | 25.93 | qfq | 1,406,705 | 36,687,785 | 0.08% |
| 2025-11-17 | 26.00 | 26.23 | 25.70 | 26.13 | 25.91 | qfq | 1,316,245 | 34,298,012 | 0.50% |
| 2025-11-14 | 26.15 | 26.32 | 25.91 | 26.00 | 25.78 | qfq | 1,166,847 | 30,520,725 | -0.95% |
| 2025-11-13 | 26.12 | 26.29 | 25.72 | 26.25 | 26.03 | qfq | 1,647,453 | 43,017,297 | 1.23% |
| 2025-11-12 | 26.15 | 26.33 | 25.85 | 25.93 | 25.71 | qfq | 1,367,798 | 35,651,877 | -0.95% |
| 2025-11-11 | 26.00 | 26.25 | 25.68 | 26.18 | 25.96 | qfq | 2,237,439 | 58,367,144 | 0.73% |
| 2025-11-10 | 25.18 | 26.32 | 25.12 | 25.99 | 25.77 | qfq | 3,021,678 | 78,132,568 | 3.88% |
| 2025-11-07 | 25.40 | 25.62 | 25.02 | 25.02 | 24.81 | qfq | 1,503,696 | 37,953,002 | -2.07% |
| 2025-11-06 | 25.70 | 25.78 | 25.40 | 25.55 | 25.33 | qfq | 925,685 | 23,672,128 | -0.39% |
| 2025-11-05 | 25.48 | 25.72 | 25.26 | 25.65 | 25.43 | qfq | 1,169,198 | 29,953,443 | 0.67% |
| 2025-11-04 | 25.84 | 25.84 | 25.26 | 25.48 | 25.26 | qfq | 1,171,599 | 29,864,235 | -1.16% |
| 2025-11-03 | 25.87 | 25.87 | 25.58 | 25.78 | 25.56 | qfq | 1,075,599 | 27,655,907 | 0.16% |
| 2025-10-31 | 25.05 | 25.96 | 25.02 | 25.74 | 25.52 | qfq | 2,345,288 | 60,034,620 | 2.71% |
| 2025-10-30 | 24.90 | 25.39 | 24.75 | 25.06 | 24.85 | qfq | 1,900,908 | 47,630,676 | -2.34% |
| 2025-10-29 | 25.60 | 25.76 | 25.32 | 25.66 | 25.44 | qfq | 1,431,010 | 36,537,843 | -0.39% |
| 2025-10-28 | 25.50 | 26.14 | 25.34 | 25.76 | 25.54 | qfq | 1,902,809 | 49,044,689 | 1.30% |
| 2025-10-27 | 25.68 | 25.83 | 25.26 | 25.43 | 25.21 | qfq | 1,444,124 | 36,757,309 | -0.66% |
| 2025-10-24 | 25.42 | 26.07 | 25.35 | 25.60 | 25.38 | qfq | 2,342,856 | 60,335,028 | 0.71% |
| 2025-10-23 | 24.94 | 25.77 | 24.80 | 25.42 | 25.20 | qfq | 2,266,683 | 57,330,888 | 1.40% |
| 2025-10-22 | 25.00 | 25.39 | 24.90 | 25.07 | 24.86 | qfq | 1,401,498 | 35,229,719 | -0.08% |
| 2025-10-21 | 25.25 | 25.34 | 24.96 | 25.09 | 24.88 | qfq | 1,464,105 | 36,746,530 | -0.83% |
| 2025-10-20 | 24.53 | 25.30 | 24.49 | 25.30 | 25.08 | qfq | 2,213,861 | 55,032,991 | 3.86% |
| 2025-10-17 | 25.59 | 25.59 | 24.36 | 24.36 | 24.15 | qfq | 2,968,830 | 73,897,705 | -4.06% |
| 2025-10-16 | 25.02 | 25.77 | 24.80 | 25.39 | 25.17 | qfq | 3,618,011 | 91,725,522 | -1.59% |
| 2025-10-15 | 24.84 | 26.59 | 24.66 | 25.80 | 25.58 | qfq | 5,766,331 | 148,736,239 | 4.03% |
| 2025-10-14 | 24.60 | 25.04 | 24.60 | 24.80 | 24.59 | qfq | 1,762,338 | 43,812,799 | 0.85% |
| 2025-10-13 | 24.00 | 24.78 | 23.60 | 24.59 | 24.38 | qfq | 1,693,000 | 41,324,448 | -0.41% |
| 2025-10-10 | 24.47 | 25.05 | 24.34 | 24.69 | 24.48 | qfq | 1,790,436 | 44,414,700 | 0.90% |
| 2025-10-09 | 24.61 | 24.84 | 24.40 | 24.47 | 24.26 | qfq | 1,953,838 | 47,891,013 | -1.17% |
| 2025-09-30 | 24.96 | 25.18 | 24.71 | 24.76 | 24.55 | qfq | 1,294,923 | 32,212,920 | -0.76% |
| 2025-09-29 | 24.65 | 25.23 | 24.24 | 24.95 | 24.74 | qfq | 1,916,921 | 47,803,205 | 1.34% |
| 2025-09-26 | 24.81 | 25.10 | 24.62 | 24.62 | 24.41 | qfq | 1,272,646 | 31,579,382 | -0.93% |
| 2025-09-25 | 24.95 | 25.33 | 24.80 | 24.85 | 24.64 | qfq | 1,350,612 | 33,833,603 | -0.92% |
| 2025-09-24 | 24.73 | 25.15 | 24.72 | 25.08 | 24.87 | qfq | 1,463,998 | 36,571,564 | 0.93% |
| 2025-09-23 | 25.30 | 25.40 | 24.40 | 24.85 | 24.64 | qfq | 2,443,039 | 60,396,365 | -1.78% |
| 2025-09-22 | 25.49 | 25.66 | 25.04 | 25.30 | 25.08 | qfq | 1,483,998 | 37,535,494 | -0.43% |
| 2025-09-19 | 25.31 | 25.48 | 25.00 | 25.41 | 25.19 | qfq | 1,578,497 | 39,882,400 | 0.40% |
| 2025-09-18 | 25.83 | 25.93 | 25.11 | 25.31 | 25.09 | qfq | 2,325,587 | 59,346,033 | -2.09% |
| 2025-09-17 | 26.20 | 26.20 | 25.75 | 25.85 | 25.63 | qfq | 1,594,014 | 41,295,072 | -1.26% |
| 2025-09-16 | 25.75 | 26.23 | 25.63 | 26.18 | 25.96 | qfq | 1,921,599 | 49,951,722 | 1.63% |
| 2025-09-15 | 26.00 | 26.08 | 25.71 | 25.76 | 25.54 | qfq | 1,865,797 | 48,190,492 | -1.04% |
| 2025-09-12 | 26.37 | 26.56 | 25.75 | 26.03 | 25.81 | qfq | 3,514,966 | 91,551,377 | -1.51% |
| 2025-09-11 | 26.18 | 26.45 | 25.87 | 26.43 | 26.20 | qfq | 1,734,263 | 45,400,384 | 0.95% |
| 2025-09-10 | 26.37 | 26.49 | 26.10 | 26.18 | 25.96 | qfq | 1,199,533 | 31,501,108 | -0.72% |
| 2025-09-09 | 26.70 | 26.82 | 26.14 | 26.37 | 26.14 | qfq | 1,755,291 | 46,364,783 | -1.53% |
| 2025-09-08 | 26.80 | 27.06 | 26.47 | 26.78 | 26.55 | qfq | 2,038,797 | 54,455,926 | 0.37% |
| 2025-09-05 | 26.59 | 26.87 | 25.90 | 26.68 | 26.45 | qfq | 2,340,497 | 62,110,099 | 1.06% |
| 2025-09-04 | 26.30 | 26.79 | 26.09 | 26.40 | 26.17 | qfq | 2,188,192 | 57,963,023 | 0.42% |
| 2025-09-03 | 27.09 | 27.33 | 26.18 | 26.29 | 26.07 | qfq | 2,620,525 | 69,765,198 | -2.95% |
| 2025-09-02 | 27.80 | 27.95 | 26.96 | 27.09 | 26.86 | qfq | 3,024,285 | 82,356,978 | -3.04% |
| 2025-09-01 | 26.66 | 28.16 | 26.66 | 27.94 | 27.70 | qfq | 4,959,696 | 137,010,631 | 3.40% |
| 2025-08-29 | 28.08 | 28.10 | 27.02 | 27.02 | 26.79 | qfq | 5,385,480 | 147,497,182 | -3.84% |
| 2025-08-28 | 29.20 | 29.50 | 27.61 | 28.10 | 27.86 | qfq | 9,938,487 | 283,276,672 | -7.29% |
| 2025-08-27 | 29.05 | 31.30 | 28.46 | 30.31 | 30.05 | qfq | 9,100,365 | 268,897,402 | 4.41% |
| 2025-08-26 | 28.72 | 29.48 | 28.68 | 29.03 | 28.78 | qfq | 4,248,738 | 123,705,870 | 1.01% |
| 2025-08-25 | 28.49 | 29.15 | 28.43 | 28.74 | 28.49 | qfq | 3,832,789 | 110,298,684 | 1.52% |
| 2025-08-22 | 28.59 | 28.68 | 27.92 | 28.31 | 28.07 | qfq | 3,210,374 | 90,573,887 | -0.94% |
| 2025-08-21 | 28.56 | 29.09 | 28.40 | 28.58 | 28.34 | qfq | 4,381,322 | 125,611,995 | 0.07% |
| 2025-08-20 | 28.11 | 28.95 | 27.92 | 28.56 | 28.32 | qfq | 4,823,540 | 137,564,975 | 1.60% |
| 2025-08-19 | 27.86 | 28.22 | 27.76 | 28.11 | 27.87 | qfq | 2,321,467 | 65,059,707 | 0.79% |
| 2025-08-18 | 27.90 | 28.18 | 27.83 | 27.89 | 27.65 | qfq | 2,507,954 | 70,250,356 | 0.11% |
| 2025-08-15 | 27.60 | 28.00 | 27.48 | 27.86 | 27.62 | qfq | 1,890,519 | 52,553,015 | 0.94% |
| 2025-08-14 | 28.20 | 28.28 | 27.57 | 27.60 | 27.36 | qfq | 2,675,673 | 74,597,375 | -2.30% |
| 2025-08-13 | 28.51 | 28.60 | 28.11 | 28.25 | 28.01 | qfq | 2,170,317 | 61,380,036 | -0.42% |
| 2025-08-12 | 28.74 | 28.78 | 28.14 | 28.37 | 28.13 | qfq | 2,008,195 | 56,992,416 | -0.91% |
| 2025-08-11 | 28.27 | 28.76 | 28.19 | 28.63 | 28.39 | qfq | 2,782,997 | 79,415,734 | 1.60% |
| 2025-08-08 | 28.72 | 28.80 | 28.09 | 28.18 | 27.94 | qfq | 3,422,619 | 96,901,468 | -2.12% |
| 2025-08-07 | 28.60 | 28.98 | 28.43 | 28.79 | 28.54 | qfq | 3,524,260 | 101,377,322 | 0.66% |
| 2025-08-06 | 28.75 | 28.88 | 28.42 | 28.60 | 28.36 | qfq | 2,987,309 | 85,269,514 | -0.56% |
| 2025-08-05 | 28.75 | 28.76 | 28.41 | 28.76 | 28.51 | qfq | 3,638,455 | 104,082,604 | 0.03% |
| 2025-08-04 | 27.92 | 28.75 | 27.73 | 28.75 | 28.50 | qfq | 3,933,917 | 111,659,090 | 2.79% |
| 2025-08-01 | 27.75 | 28.05 | 27.53 | 27.97 | 27.73 | qfq | 2,389,235 | 66,474,292 | 0.90% |
| 2025-07-31 | 28.00 | 28.30 | 27.58 | 27.72 | 27.48 | qfq | 2,671,200 | 74,430,519 | -1.11% |
| 2025-07-30 | 28.11 | 28.40 | 27.86 | 28.03 | 27.79 | qfq | 2,597,260 | 72,836,993 | -0.78% |
| 2025-07-29 | 28.62 | 28.63 | 27.82 | 28.25 | 28.01 | qfq | 3,912,938 | 110,010,273 | -1.29% |
| 2025-07-28 | 28.74 | 28.76 | 28.34 | 28.62 | 28.38 | qfq | 2,694,140 | 76,925,749 | 0.03% |
| 2025-07-25 | 28.77 | 28.87 | 28.32 | 28.61 | 28.37 | qfq | 3,140,000 | 89,695,679 | 0.18% |
| 2025-07-24 | 28.76 | 28.94 | 28.42 | 28.56 | 28.32 | qfq | 3,531,519 | 101,041,684 | -0.31% |
| 2025-07-23 | 28.64 | 28.94 | 28.51 | 28.65 | 28.41 | qfq | 2,720,241 | 78,253,680 | -0.17% |
| 2025-07-22 | 29.25 | 29.45 | 28.50 | 28.70 | 28.46 | qfq | 3,846,225 | 110,977,998 | -2.28% |
| 2025-07-21 | 29.67 | 29.85 | 29.28 | 29.37 | 29.12 | qfq | 3,371,788 | 99,292,750 | -1.01% |
| 2025-07-18 | 29.85 | 29.92 | 29.27 | 29.67 | 29.42 | qfq | 2,825,600 | 83,419,666 | -0.60% |
| 2025-07-17 | 29.87 | 30.30 | 29.49 | 29.85 | 29.60 | qfq | 3,260,844 | 97,357,900 | 0.84% |
| 2025-07-16 | 29.39 | 29.98 | 29.10 | 29.60 | 29.35 | qfq | 3,679,639 | 108,870,643 | 0.85% |
| 2025-07-15 | 30.05 | 30.35 | 29.08 | 29.35 | 29.10 | qfq | 3,919,092 | 115,326,830 | -1.68% |
| 2025-07-14 | 29.70 | 29.97 | 29.20 | 29.85 | 29.60 | qfq | 2,818,100 | 83,806,228 | 0.51% |
| 2025-07-11 | 29.70 | 29.83 | 29.00 | 29.70 | 29.45 | qfq | 5,211,580 | 152,836,803 | -0.24% |
| 2025-07-10 | 30.50 | 30.50 | 29.75 | 29.77 | 29.52 | qfq | 4,128,838 | 123,907,682 | -2.59% |
| 2025-07-09 | 30.99 | 31.38 | 30.40 | 30.56 | 30.30 | qfq | 7,008,800 | 215,996,854 | 0.16% |
| 2025-07-08 | 30.00 | 30.56 | 29.91 | 30.51 | 30.25 | qfq | 3,123,599 | 94,572,583 | 0.53% |
| 2025-07-07 | 30.00 | 30.80 | 29.77 | 30.35 | 30.09 | qfq | 4,134,738 | 125,448,716 | 2.09% |
| 2025-07-04 | 30.00 | 30.09 | 29.58 | 29.73 | 29.48 | qfq | 2,176,600 | 64,902,203 | -1.00% |
| 2025-07-03 | 30.20 | 30.45 | 29.90 | 30.03 | 29.77 | qfq | 2,432,875 | 73,151,514 | -0.60% |
| 2025-07-02 | 30.90 | 30.90 | 29.95 | 30.21 | 29.95 | qfq | 3,652,062 | 110,328,401 | -1.98% |
| 2025-07-01 | 31.23 | 31.58 | 30.58 | 30.82 | 30.56 | qfq | 3,872,800 | 120,096,771 | -1.25% |
| 2025-06-30 | 29.98 | 31.27 | 29.95 | 31.21 | 30.94 | qfq | 4,463,131 | 136,941,795 | 2.50% |
| 2025-06-27 | 31.46 | 31.46 | 30.26 | 30.45 | 30.19 | qfq | 5,125,829 | 157,094,511 | -4.06% |
| 2025-06-26 | 30.99 | 32.28 | 30.58 | 31.74 | 31.47 | qfq | 5,365,160 | 168,036,735 | 1.73% |
| 2025-06-25 | 32.00 | 32.51 | 31.00 | 31.20 | 30.93 | qfq | 4,887,040 | 154,304,829 | -1.64% |
| 2025-06-24 | 31.64 | 32.35 | 31.29 | 31.72 | 31.45 | qfq | 5,842,120 | 185,693,619 | 1.34% |
| 2025-06-23 | 30.50 | 31.42 | 29.90 | 31.30 | 31.03 | qfq | 5,656,800 | 175,048,909 | 2.69% |
| 2025-06-20 | 29.79 | 31.09 | 29.70 | 30.48 | 30.22 | qfq | 6,751,958 | 204,349,213 | 2.32% |
| 2025-06-19 | 31.52 | 31.53 | 29.69 | 29.79 | 29.54 | qfq | 10,261,953 | 312,217,875 | -6.79% |
| 2025-06-18 | 31.82 | 33.39 | 31.82 | 31.96 | 31.69 | qfq | 6,891,936 | 223,587,654 | -0.37% |
| 2025-06-17 | 32.75 | 32.86 | 31.79 | 32.08 | 31.81 | qfq | 7,166,320 | 230,689,846 | -1.66% |
| 2025-06-16 | 31.47 | 33.49 | 31.19 | 32.62 | 32.34 | qfq | 9,800,918 | 320,864,172 | 3.03% |
| 2025-06-13 | 32.66 | 33.49 | 31.39 | 31.66 | 31.39 | qfq | 11,672,088 | 378,400,296 | -3.53% |
| 2025-06-12 | 33.86 | 34.18 | 32.80 | 32.82 | 32.54 | qfq | 13,420,910 | 446,026,359 | -5.77% |
| 2025-06-11 | 35.88 | 36.98 | 33.50 | 34.83 | 34.53 | qfq | 13,930,248 | 489,392,812 | -3.89% |
| 2025-06-10 | 39.17 | 39.28 | 36.24 | 36.24 | 35.93 | qfq | 15,436,050 | 581,394,396 | -8.81% |
| 2025-06-09 | 37.00 | 40.87 | 36.68 | 39.74 | 39.40 | qfq | 19,591,765 | 770,712,946 | 6.97% |
| 2025-06-06 | 37.55 | 41.00 | 35.88 | 37.15 | 36.83 | qfq | 17,338,043 | 666,941,483 | -1.07% |
| 2025-06-05 | 39.00 | 39.10 | 34.90 | 37.55 | 37.23 | qfq | 19,695,799 | 736,572,431 | 3.44% |
| 2025-06-04 | 36.22 | 36.30 | 35.15 | 36.30 | 35.99 | qfq | 4,351,345 | 157,400,674 | 10.00% |
| 2025-06-03 | 31.50 | 33.00 | 30.60 | 33.00 | 32.72 | qfq | 9,502,469 | 305,092,402 | 10.00% |
| 2025-05-30 | 32.00 | 32.00 | 29.61 | 30.00 | 29.74 | qfq | 11,624,116 | 353,967,090 | -8.81% |
| 2025-05-29 | 30.70 | 32.90 | 29.92 | 32.90 | 32.62 | qfq | 10,913,126 | 348,250,636 | 8.55% |
| 2025-05-28 | 27.00 | 30.31 | 26.80 | 30.31 | 29.65 | qfq | 11,763,237 | 343,441,839 | 10.02% |
| 2025-05-27 | 27.77 | 28.15 | 26.62 | 27.55 | 26.95 | qfq | 10,992,860 | 300,360,605 | 3.77% |
| 2025-05-26 | 24.43 | 26.55 | 24.35 | 26.55 | 25.98 | qfq | 3,636,969 | 94,366,827 | 9.98% |
| 2025-05-23 | 23.81 | 24.86 | 23.79 | 24.14 | 23.62 | qfq | 2,005,500 | 48,771,701 | 1.05% |
| 2025-05-22 | 24.31 | 24.65 | 23.80 | 23.89 | 23.37 | qfq | 2,120,380 | 51,188,427 | -1.97% |
| 2025-05-21 | 25.20 | 25.25 | 24.20 | 24.37 | 23.84 | qfq | 4,503,500 | 110,864,791 | -3.87% |
| 2025-05-20 | 25.25 | 27.06 | 24.79 | 25.35 | 24.80 | qfq | 6,875,299 | 177,805,239 | 0.56% |
| 2025-05-19 | 24.51 | 25.30 | 24.25 | 25.21 | 24.66 | qfq | 2,808,100 | 69,894,793 | 2.90% |
| 2025-05-16 | 24.00 | 24.57 | 23.71 | 24.50 | 23.97 | qfq | 1,926,600 | 46,686,117 | 2.17% |
| 2025-05-15 | 23.69 | 24.05 | 23.36 | 23.98 | 23.46 | qfq | 1,244,000 | 29,539,837 | 0.76% |
| 2025-05-14 | 23.68 | 23.93 | 23.47 | 23.80 | 23.29 | qfq | 1,336,572 | 31,639,446 | 0.25% |
| 2025-05-13 | 23.70 | 24.58 | 23.64 | 23.74 | 23.23 | qfq | 1,645,240 | 39,466,194 | 0.38% |
| 2025-05-12 | 23.96 | 24.17 | 23.60 | 23.65 | 23.14 | qfq | 1,166,561 | 27,732,054 | -1.05% |
| 2025-05-09 | 23.75 | 24.00 | 23.53 | 23.90 | 23.38 | qfq | 1,162,560 | 27,683,415 | 0.25% |
| 2025-05-08 | 24.01 | 24.35 | 23.71 | 23.84 | 23.32 | qfq | 2,154,000 | 51,562,142 | -1.08% |
| 2025-05-07 | 24.32 | 24.77 | 23.98 | 24.10 | 23.58 | qfq | 2,243,260 | 54,539,751 | -0.82% |
| 2025-05-06 | 23.25 | 24.33 | 23.25 | 24.30 | 23.77 | qfq | 2,987,814 | 71,588,877 | 4.52% |
| 2025-04-30 | 22.88 | 23.47 | 22.88 | 23.25 | 22.75 | qfq | 1,444,360 | 33,658,472 | 1.53% |
| 2025-04-29 | 22.43 | 23.00 | 22.25 | 22.90 | 22.40 | qfq | 1,358,800 | 31,031,285 | 2.23% |
| 2025-04-28 | 23.19 | 23.19 | 22.25 | 22.40 | 21.92 | qfq | 1,468,100 | 33,001,644 | -2.61% |
| 2025-04-25 | 22.36 | 23.28 | 22.36 | 23.00 | 22.50 | qfq | 2,005,680 | 46,027,195 | 3.00% |
| 2025-04-24 | 22.71 | 22.76 | 22.21 | 22.33 | 21.85 | qfq | 1,023,900 | 22,956,737 | -1.63% |
| 2025-04-23 | 22.85 | 22.98 | 22.56 | 22.70 | 22.21 | qfq | 1,164,560 | 26,503,476 | -0.66% |
| 2025-04-22 | 22.77 | 22.99 | 22.61 | 22.85 | 22.36 | qfq | 1,055,780 | 24,050,753 | -0.09% |
| 2025-04-21 | 23.09 | 23.26 | 22.78 | 22.87 | 22.38 | qfq | 1,442,000 | 33,049,139 | -1.59% |
| 2025-04-18 | 23.00 | 23.34 | 22.70 | 23.24 | 22.74 | qfq | 1,981,000 | 45,637,039 | 0.17% |
| 2025-04-17 | 22.67 | 23.59 | 22.39 | 23.20 | 22.70 | qfq | 3,031,900 | 70,167,900 | 2.25% |
| 2025-04-16 | 22.41 | 22.77 | 22.17 | 22.69 | 22.20 | qfq | 2,294,300 | 51,537,737 | 0.35% |
| 2025-04-15 | 21.57 | 22.64 | 21.57 | 22.61 | 22.12 | qfq | 2,810,040 | 62,663,130 | 4.29% |
| 2025-04-14 | 21.90 | 22.19 | 21.57 | 21.68 | 21.21 | qfq | 2,588,746 | 56,623,613 | -1.00% |
| 2025-04-11 | 20.75 | 22.44 | 20.75 | 21.90 | 21.43 | qfq | 2,694,346 | 59,052,773 | -2.88% |
| 2025-04-10 | 20.90 | 22.55 | 20.66 | 22.55 | 22.06 | qfq | 2,225,200 | 48,164,200 | 10.00% |
| 2025-04-09 | 19.85 | 20.69 | 18.79 | 20.50 | 20.06 | qfq | 2,392,200 | 47,436,467 | 2.04% |
| 2025-04-08 | 19.88 | 20.53 | 19.33 | 20.09 | 19.66 | qfq | 2,296,814 | 45,723,933 | -0.15% |
| 2025-04-07 | 21.50 | 21.62 | 20.12 | 20.12 | 19.68 | qfq | 3,169,940 | 65,550,565 | -10.02% |
| 2025-04-03 | 22.00 | 23.80 | 21.71 | 22.36 | 21.88 | qfq | 2,907,843 | 66,433,136 | 0.86% |
| 2025-04-02 | 22.05 | 22.49 | 22.01 | 22.17 | 21.69 | qfq | 865,100 | 19,281,573 | 0.41% |
| 2025-04-01 | 21.80 | 22.32 | 21.79 | 22.08 | 21.60 | qfq | 1,121,300 | 24,821,167 | 1.80% |
| 2025-03-31 | 22.13 | 22.15 | 21.42 | 21.69 | 21.22 | qfq | 1,475,340 | 31,969,653 | -2.25% |
| 2025-03-28 | 22.56 | 22.79 | 22.13 | 22.19 | 21.71 | qfq | 1,474,940 | 32,971,882 | -2.16% |
| 2025-03-27 | 23.01 | 23.07 | 22.43 | 22.68 | 22.19 | qfq | 1,267,500 | 28,737,283 | -1.95% |
| 2025-03-26 | 22.69 | 23.33 | 22.55 | 23.13 | 22.63 | qfq | 1,667,200 | 38,554,157 | 2.07% |
| 2025-03-25 | 22.45 | 22.91 | 22.31 | 22.66 | 22.17 | qfq | 1,361,300 | 30,798,398 | 0.98% |
| 2025-03-24 | 23.76 | 23.79 | 22.11 | 22.44 | 21.95 | qfq | 2,175,040 | 49,519,114 | -4.55% |
| 2025-03-21 | 24.12 | 24.12 | 23.36 | 23.51 | 23.00 | qfq | 1,234,840 | 29,113,760 | -1.71% |
| 2025-03-20 | 23.99 | 24.12 | 23.68 | 23.92 | 23.40 | qfq | 1,202,100 | 28,765,557 | 0.63% |
| 2025-03-19 | 23.89 | 23.89 | 23.65 | 23.77 | 23.26 | qfq | 903,280 | 21,466,613 | -0.29% |
| 2025-03-18 | 23.93 | 23.93 | 23.62 | 23.84 | 23.32 | qfq | 1,114,940 | 26,489,238 | 0.17% |
| 2025-03-17 | 23.77 | 23.94 | 23.58 | 23.80 | 23.29 | qfq | 1,511,100 | 35,908,776 | 0.85% |
| 2025-03-14 | 23.06 | 23.65 | 22.94 | 23.60 | 23.09 | qfq | 2,156,211 | 50,452,319 | 2.92% |
| 2025-03-13 | 23.20 | 23.30 | 22.59 | 22.93 | 22.43 | qfq | 1,704,500 | 38,850,955 | -1.16% |
| 2025-03-12 | 23.50 | 23.60 | 23.15 | 23.20 | 22.70 | qfq | 1,092,660 | 25,451,970 | -1.28% |
| 2025-03-11 | 23.35 | 23.50 | 23.14 | 23.50 | 22.99 | qfq | 878,305 | 20,474,303 | 0.64% |
| 2025-03-10 | 23.31 | 23.70 | 23.16 | 23.35 | 22.85 | qfq | 1,190,800 | 27,778,420 | 0.21% |
| 2025-03-07 | 23.33 | 23.50 | 23.13 | 23.30 | 22.80 | qfq | 828,311 | 19,268,537 | -0.13% |
| 2025-03-06 | 22.98 | 23.40 | 22.98 | 23.33 | 22.83 | qfq | 1,181,291 | 27,488,597 | 1.79% |
| 2025-03-05 | 23.12 | 23.13 | 22.60 | 22.92 | 22.42 | qfq | 1,059,000 | 24,118,483 | -0.65% |
| 2025-03-04 | 22.86 | 23.13 | 22.63 | 23.07 | 22.57 | qfq | 697,300 | 16,042,111 | 0.92% |
| 2025-03-03 | 22.76 | 23.22 | 22.75 | 22.86 | 22.37 | qfq | 1,078,300 | 24,830,764 | 0.48% |
| 2025-02-28 | 23.67 | 23.69 | 22.70 | 22.75 | 22.26 | qfq | 1,863,760 | 43,115,694 | -3.81% |
| 2025-02-27 | 23.42 | 23.65 | 23.14 | 23.65 | 23.14 | qfq | 1,696,500 | 39,746,526 | 1.07% |
| 2025-02-26 | 22.91 | 23.41 | 22.91 | 23.40 | 22.89 | qfq | 1,430,900 | 33,228,807 | 2.27% |
| 2025-02-25 | 22.93 | 23.33 | 22.66 | 22.88 | 22.39 | qfq | 1,014,840 | 23,324,786 | -0.52% |
| 2025-02-24 | 22.81 | 23.05 | 22.55 | 23.00 | 22.50 | qfq | 1,358,711 | 31,066,161 | 1.37% |
| 2025-02-21 | 22.86 | 22.96 | 22.50 | 22.69 | 22.20 | qfq | 1,038,600 | 23,556,088 | -0.74% |
| 2025-02-20 | 22.80 | 22.95 | 22.72 | 22.86 | 22.37 | qfq | 981,800 | 22,448,731 | 0.26% |
| 2025-02-19 | 22.50 | 22.89 | 22.27 | 22.80 | 22.31 | qfq | 1,491,000 | 33,877,800 | 2.66% |
| 2025-02-18 | 22.76 | 22.81 | 22.12 | 22.21 | 21.73 | qfq | 1,268,200 | 28,541,765 | -2.42% |
| 2025-02-17 | 22.95 | 22.95 | 22.58 | 22.76 | 22.27 | qfq | 1,371,060 | 31,176,184 | 0.57% |
| 2025-02-14 | 22.67 | 22.92 | 22.37 | 22.63 | 22.14 | qfq | 956,200 | 21,742,453 | -0.18% |
| 2025-02-13 | 22.88 | 23.00 | 22.52 | 22.67 | 22.18 | qfq | 1,177,440 | 26,753,560 | -0.96% |
| 2025-02-12 | 23.18 | 23.18 | 22.76 | 22.89 | 22.40 | qfq | 1,318,280 | 30,183,201 | -0.35% |
| 2025-02-11 | 23.29 | 23.29 | 22.79 | 22.97 | 22.47 | qfq | 739,640 | 16,965,194 | -0.82% |
| 2025-02-10 | 22.95 | 23.20 | 22.70 | 23.16 | 22.66 | qfq | 1,153,400 | 26,440,662 | 1.40% |
| 2025-02-07 | 22.71 | 22.98 | 22.50 | 22.84 | 22.35 | qfq | 1,225,440 | 27,962,808 | 0.57% |
| 2025-02-06 | 22.12 | 22.88 | 22.12 | 22.71 | 22.22 | qfq | 1,152,160 | 26,005,279 | 2.21% |
| 2025-02-05 | 22.38 | 22.48 | 22.02 | 22.22 | 21.74 | qfq | 841,500 | 18,715,418 | 0.27% |
| 2025-01-27 | 22.38 | 22.67 | 22.00 | 22.16 | 21.68 | qfq | 822,880 | 18,438,303 | -0.45% |
| 2025-01-24 | 22.06 | 22.45 | 21.84 | 22.26 | 21.78 | qfq | 1,172,500 | 26,010,330 | 1.09% |
| 2025-01-23 | 22.29 | 22.44 | 21.91 | 22.02 | 21.54 | qfq | 818,600 | 18,193,250 | 0.36% |
| 2025-01-22 | 22.19 | 22.22 | 21.86 | 21.94 | 21.47 | qfq | 673,560 | 14,804,512 | -1.22% |
| 2025-01-21 | 22.44 | 22.48 | 21.80 | 22.21 | 21.73 | qfq | 793,600 | 17,542,919 | -0.49% |
| 2025-01-20 | 22.10 | 22.48 | 22.01 | 22.32 | 21.84 | qfq | 779,000 | 17,374,369 | 1.59% |
| 2025-01-17 | 21.79 | 22.08 | 21.60 | 21.97 | 21.50 | qfq | 574,000 | 12,585,197 | 0.60% |
| 2025-01-16 | 22.06 | 22.35 | 21.63 | 21.84 | 21.37 | qfq | 746,800 | 16,411,566 | -0.68% |
| 2025-01-15 | 21.97 | 22.12 | 21.75 | 21.99 | 21.51 | qfq | 744,500 | 16,310,106 | 0.09% |
| 2025-01-14 | 21.17 | 21.97 | 21.08 | 21.97 | 21.50 | qfq | 945,700 | 20,500,859 | 4.77% |
| 2025-01-13 | 20.66 | 21.14 | 20.32 | 20.97 | 20.52 | qfq | 784,960 | 16,318,835 | 0.10% |
| 2025-01-10 | 22.00 | 22.14 | 20.93 | 20.95 | 20.50 | qfq | 1,128,000 | 24,276,064 | -4.64% |
| 2025-01-09 | 21.67 | 22.35 | 21.67 | 21.97 | 21.50 | qfq | 816,940 | 17,997,588 | -0.54% |
| 2025-01-08 | 21.73 | 22.40 | 21.38 | 22.09 | 21.61 | qfq | 1,131,700 | 24,837,424 | 1.10% |
| 2025-01-07 | 21.65 | 22.15 | 21.53 | 21.85 | 21.38 | qfq | 968,200 | 21,077,806 | 1.11% |
| 2025-01-06 | 21.62 | 22.18 | 21.01 | 21.61 | 21.14 | qfq | 1,556,000 | 33,612,342 | -0.73% |
| 2025-01-03 | 23.28 | 23.39 | 21.72 | 21.77 | 21.30 | qfq | 2,387,600 | 53,283,193 | -6.69% |
| 2025-01-02 | 22.95 | 24.10 | 22.71 | 23.33 | 22.83 | qfq | 2,464,000 | 57,476,906 | 1.26% |
| 2024-12-31 | 22.90 | 23.49 | 22.81 | 23.04 | 22.54 | qfq | 1,802,580 | 41,890,383 | 0.61% |
| 2024-12-30 | 23.00 | 23.15 | 22.53 | 22.90 | 22.40 | qfq | 1,224,940 | 28,028,895 | -0.91% |
| 2024-12-27 | 22.91 | 23.43 | 22.82 | 23.11 | 22.61 | qfq | 1,125,860 | 26,154,590 | 0.87% |
| 2024-12-26 | 22.46 | 23.07 | 22.44 | 22.91 | 22.41 | qfq | 787,300 | 18,002,576 | 1.15% |
| 2024-12-25 | 22.90 | 23.24 | 22.17 | 22.65 | 22.16 | qfq | 1,631,060 | 36,886,884 | -2.58% |
| 2024-12-24 | 23.00 | 23.65 | 22.66 | 23.25 | 22.75 | qfq | 1,633,640 | 37,811,153 | 1.09% |
| 2024-12-23 | 24.88 | 24.88 | 22.82 | 23.00 | 22.50 | qfq | 2,486,600 | 58,684,487 | -6.62% |
| 2024-12-20 | 24.07 | 25.02 | 23.97 | 24.63 | 24.10 | qfq | 1,935,300 | 47,640,005 | 2.33% |
| 2024-12-19 | 24.08 | 24.35 | 23.63 | 24.07 | 23.55 | qfq | 1,751,478 | 41,936,570 | -0.74% |
| 2024-12-18 | 24.87 | 24.96 | 24.10 | 24.25 | 23.73 | qfq | 2,438,234 | 59,654,099 | -2.22% |
| 2024-12-17 | 25.50 | 26.09 | 24.74 | 24.80 | 24.26 | qfq | 3,123,900 | 79,396,524 | -2.75% |
| 2024-12-16 | 26.82 | 26.99 | 25.26 | 25.50 | 24.95 | qfq | 4,836,180 | 124,855,823 | -6.28% |
| 2024-12-13 | 26.87 | 27.50 | 26.00 | 27.21 | 26.62 | qfq | 7,885,680 | 211,096,052 | 0.96% |
| 2024-12-12 | 27.17 | 29.48 | 26.95 | 26.95 | 26.37 | qfq | 8,859,298 | 247,105,134 | -1.28% |
| 2024-12-11 | 26.49 | 28.70 | 25.68 | 27.30 | 26.71 | qfq | 9,965,957 | 270,815,490 | 4.32% |
| 2024-12-10 | 24.90 | 26.17 | 24.60 | 26.17 | 25.60 | qfq | 6,398,419 | 163,401,342 | 10.00% |
| 2024-12-09 | 23.78 | 24.15 | 23.50 | 23.79 | 23.28 | qfq | 986,540 | 23,496,750 | 0.04% |
| 2024-12-06 | 24.01 | 24.04 | 23.50 | 23.78 | 23.27 | qfq | 1,331,100 | 31,607,162 | -0.50% |
| 2024-12-05 | 23.53 | 24.23 | 23.21 | 23.90 | 23.38 | qfq | 1,474,140 | 35,076,869 | 1.53% |
| 2024-12-04 | 23.82 | 24.05 | 23.34 | 23.54 | 23.03 | qfq | 1,207,700 | 28,632,081 | -1.51% |
| 2024-12-03 | 23.91 | 24.08 | 23.62 | 23.90 | 23.38 | qfq | 1,150,900 | 27,479,072 | -0.21% |
| 2024-12-02 | 23.84 | 24.20 | 23.30 | 23.95 | 23.43 | qfq | 1,392,700 | 33,203,693 | 1.27% |
| 2024-11-29 | 23.20 | 23.80 | 23.10 | 23.65 | 23.14 | qfq | 1,458,200 | 34,357,778 | 1.68% |
| 2024-11-28 | 23.23 | 23.55 | 23.00 | 23.26 | 22.76 | qfq | 1,122,100 | 26,159,815 | 0.13% |
| 2024-11-27 | 22.76 | 23.26 | 22.11 | 23.23 | 22.73 | qfq | 1,413,360 | 32,100,565 | 1.89% |
| 2024-11-26 | 23.14 | 23.21 | 22.68 | 22.80 | 22.31 | qfq | 1,210,434 | 27,774,526 | -0.91% |
| 2024-11-25 | 22.96 | 23.06 | 22.24 | 23.01 | 22.51 | qfq | 1,543,111 | 35,117,281 | 4.35% |
| 2024-11-22 | 23.42 | 23.45 | 22.05 | 22.05 | 21.57 | qfq | 1,577,694 | 35,907,244 | -5.89% |
| 2024-11-21 | 23.60 | 23.87 | 23.18 | 23.43 | 22.92 | qfq | 1,437,414 | 33,755,185 | -0.76% |
| 2024-11-20 | 23.60 | 23.81 | 23.40 | 23.61 | 23.10 | qfq | 1,172,594 | 27,717,732 | 0.13% |
| 2024-11-19 | 22.95 | 23.58 | 22.87 | 23.58 | 23.07 | qfq | 1,243,481 | 28,850,904 | 3.69% |
| 2024-11-18 | 23.50 | 23.80 | 22.55 | 22.74 | 22.25 | qfq | 1,572,300 | 36,285,523 | -3.23% |
| 2024-11-15 | 23.97 | 24.55 | 23.39 | 23.50 | 22.99 | qfq | 1,729,180 | 41,451,715 | -1.92% |
| 2024-11-14 | 24.37 | 24.97 | 23.93 | 23.96 | 23.44 | qfq | 1,998,800 | 48,810,611 | -2.20% |
| 2024-11-13 | 24.52 | 24.84 | 23.91 | 24.50 | 23.97 | qfq | 1,989,279 | 48,501,161 | -0.24% |
| 2024-11-12 | 24.66 | 25.20 | 24.38 | 24.56 | 24.03 | qfq | 2,732,068 | 67,917,088 | -1.09% |
| 2024-11-11 | 25.10 | 25.10 | 24.05 | 24.83 | 24.29 | qfq | 4,060,359 | 99,503,582 | -1.59% |
| 2024-11-08 | 24.77 | 26.64 | 24.50 | 25.23 | 24.68 | qfq | 7,268,855 | 182,586,008 | 3.87% |
| 2024-11-07 | 22.05 | 24.29 | 21.94 | 24.29 | 23.76 | qfq | 2,202,678 | 51,404,910 | 10.01% |
| 2024-11-06 | 22.27 | 22.50 | 21.86 | 22.08 | 21.60 | qfq | 1,653,700 | 36,674,874 | -0.90% |
| 2024-11-05 | 21.97 | 22.30 | 21.85 | 22.28 | 21.80 | qfq | 1,347,900 | 29,806,577 | 1.41% |
| 2024-11-04 | 21.55 | 22.03 | 21.29 | 21.97 | 21.50 | qfq | 1,542,800 | 33,637,503 | 3.24% |
| 2024-11-01 | 21.70 | 21.90 | 21.05 | 21.28 | 20.82 | qfq | 1,560,700 | 33,493,014 | -2.21% |
| 2024-10-31 | 21.59 | 22.10 | 21.56 | 21.76 | 21.29 | qfq | 1,685,080 | 36,790,972 | 0.93% |
| 2024-10-30 | 21.31 | 21.77 | 21.02 | 21.56 | 21.09 | qfq | 1,573,540 | 33,858,426 | 1.51% |
| 2024-10-29 | 22.78 | 22.81 | 21.14 | 21.24 | 20.78 | qfq | 2,890,920 | 62,814,678 | -5.43% |
| 2024-10-28 | 22.49 | 22.50 | 21.94 | 22.46 | 21.97 | qfq | 1,531,531 | 33,988,851 | 2.37% |
| 2024-10-25 | 21.66 | 22.22 | 21.66 | 21.94 | 21.47 | qfq | 1,426,100 | 31,320,317 | 1.11% |
| 2024-10-24 | 21.69 | 21.94 | 21.53 | 21.70 | 21.23 | qfq | 1,097,506 | 23,795,127 | -0.91% |
| 2024-10-23 | 21.97 | 22.16 | 21.75 | 21.90 | 21.43 | qfq | 1,695,800 | 37,251,266 | -0.45% |
| 2024-10-22 | 21.59 | 22.08 | 21.47 | 22.00 | 21.52 | qfq | 1,593,220 | 34,689,428 | 1.99% |
| 2024-10-21 | 21.66 | 21.71 | 21.21 | 21.57 | 21.10 | qfq | 2,166,320 | 46,529,103 | -0.42% |
| 2024-10-18 | 21.21 | 21.86 | 21.08 | 21.66 | 21.19 | qfq | 2,467,612 | 53,158,843 | 2.75% |
| 2024-10-17 | 20.69 | 21.70 | 20.43 | 21.08 | 20.62 | qfq | 2,241,125 | 47,288,748 | 3.28% |
| 2024-10-16 | 20.54 | 20.70 | 20.29 | 20.41 | 19.97 | qfq | 1,335,100 | 27,321,001 | -1.07% |
| 2024-10-15 | 21.10 | 21.37 | 20.61 | 20.63 | 20.18 | qfq | 1,606,703 | 33,615,270 | -2.23% |
| 2024-10-14 | 20.80 | 21.27 | 20.65 | 21.10 | 20.64 | qfq | 1,918,897 | 40,319,220 | 1.59% |
| 2024-10-11 | 22.05 | 22.07 | 20.62 | 20.77 | 20.32 | qfq | 2,365,100 | 50,225,651 | -5.80% |
| 2024-10-10 | 23.17 | 23.60 | 21.80 | 22.05 | 21.57 | qfq | 2,875,300 | 64,594,821 | -4.71% |
| 2024-10-09 | 25.70 | 25.70 | 23.14 | 23.14 | 22.64 | qfq | 2,540,276 | 60,682,632 | -10.00% |
| 2024-10-08 | 27.01 | 27.83 | 24.87 | 25.71 | 25.15 | qfq | 4,512,450 | 118,528,117 | 1.62% |
| 2024-09-30 | 24.00 | 25.52 | 23.51 | 25.30 | 24.75 | qfq | 3,459,625 | 85,410,801 | 8.58% |
| 2024-09-27 | 23.49 | 23.49 | 22.29 | 23.30 | 22.80 | qfq | 2,610,460 | 59,921,480 | 6.88% |
| 2024-09-26 | 19.65 | 21.80 | 19.65 | 21.80 | 21.33 | qfq | 2,332,740 | 49,518,042 | 9.99% |
| 2024-09-25 | 20.05 | 20.29 | 19.63 | 19.82 | 19.39 | qfq | 795,400 | 15,913,723 | 0.97% |
| 2024-09-24 | 18.92 | 19.68 | 18.92 | 19.63 | 19.21 | qfq | 682,800 | 13,203,315 | 3.81% |
| 2024-09-23 | 18.72 | 19.07 | 18.72 | 18.91 | 18.50 | qfq | 334,140 | 6,323,378 | 0.48% |
| 2024-09-20 | 18.95 | 19.18 | 18.76 | 18.82 | 18.41 | qfq | 356,200 | 6,747,969 | -1.72% |
| 2024-09-19 | 18.58 | 19.44 | 18.58 | 19.15 | 18.74 | qfq | 506,540 | 9,688,310 | 2.85% |
| 2024-09-18 | 19.04 | 19.19 | 18.60 | 18.62 | 18.22 | qfq | 298,200 | 5,606,186 | -2.21% |
| 2024-09-13 | 19.55 | 19.83 | 19.02 | 19.04 | 18.63 | qfq | 562,000 | 10,860,603 | -3.15% |
| 2024-09-12 | 19.79 | 20.18 | 19.61 | 19.66 | 19.23 | qfq | 443,700 | 8,816,765 | -1.01% |
| 2024-09-11 | 19.89 | 20.25 | 19.75 | 19.86 | 19.43 | qfq | 264,800 | 5,289,452 | -0.65% |
| 2024-09-10 | 19.66 | 20.09 | 19.60 | 19.99 | 19.56 | qfq | 389,200 | 7,707,690 | 1.47% |
| 2024-09-09 | 19.64 | 19.85 | 19.51 | 19.70 | 19.27 | qfq | 266,140 | 5,237,538 | -0.35% |
| 2024-09-06 | 20.21 | 20.25 | 19.66 | 19.77 | 19.34 | qfq | 420,900 | 8,362,431 | -2.18% |
| 2024-09-05 | 20.29 | 20.29 | 19.80 | 20.21 | 19.77 | qfq | 332,040 | 6,699,656 | 1.05% |
| 2024-09-04 | 20.12 | 20.23 | 19.90 | 20.00 | 19.57 | qfq | 375,100 | 7,502,693 | -0.99% |
| 2024-09-03 | 19.90 | 20.42 | 19.79 | 20.20 | 19.76 | qfq | 506,160 | 10,227,483 | 1.51% |
| 2024-09-02 | 20.17 | 20.36 | 19.86 | 19.90 | 19.47 | qfq | 568,800 | 11,431,143 | -1.73% |
| 2024-08-30 | 20.16 | 20.38 | 20.04 | 20.25 | 19.81 | qfq | 851,400 | 17,231,189 | 0.45% |
| 2024-08-29 | 20.06 | 20.29 | 19.92 | 20.16 | 19.72 | qfq | 431,200 | 8,682,141 | 0.30% |
| 2024-08-28 | 19.71 | 20.30 | 19.71 | 20.10 | 19.67 | qfq | 532,986 | 10,686,874 | 0.85% |
| 2024-08-27 | 20.00 | 20.12 | 19.66 | 19.93 | 19.50 | qfq | 878,400 | 17,472,719 | -0.15% |
| 2024-08-26 | 18.63 | 20.39 | 18.33 | 19.96 | 19.53 | qfq | 1,291,422 | 25,155,837 | 6.97% |
| 2024-08-23 | 18.31 | 18.87 | 17.91 | 18.66 | 18.26 | qfq | 625,760 | 11,545,909 | 1.03% |
| 2024-08-22 | 18.54 | 18.80 | 18.17 | 18.47 | 18.07 | qfq | 566,500 | 10,420,867 | -1.12% |
| 2024-08-21 | 18.52 | 18.79 | 18.37 | 18.68 | 18.28 | qfq | 585,400 | 10,869,697 | -0.05% |
| 2024-08-20 | 19.00 | 19.14 | 18.50 | 18.69 | 18.29 | qfq | 597,040 | 11,164,927 | -1.84% |
| 2024-08-19 | 18.93 | 19.14 | 18.76 | 19.04 | 18.63 | qfq | 520,700 | 9,867,749 | 0.05% |
| 2024-08-16 | 19.50 | 19.50 | 18.67 | 19.03 | 18.62 | qfq | 768,200 | 14,527,651 | -1.19% |
| 2024-08-15 | 19.32 | 19.68 | 18.93 | 19.26 | 18.84 | qfq | 812,100 | 15,758,392 | -0.31% |
| 2024-08-14 | 19.81 | 19.93 | 19.19 | 19.32 | 18.90 | qfq | 673,500 | 13,054,407 | -2.91% |
| 2024-08-13 | 19.71 | 19.90 | 19.36 | 19.90 | 19.47 | qfq | 309,200 | 6,091,368 | 0.96% |
| 2024-08-12 | 19.71 | 19.92 | 19.49 | 19.71 | 19.28 | qfq | 345,800 | 6,807,768 | -0.25% |
| 2024-08-09 | 20.20 | 20.47 | 19.75 | 19.76 | 19.33 | qfq | 491,600 | 9,846,464 | -1.64% |
| 2024-08-08 | 20.21 | 20.35 | 19.71 | 20.09 | 19.66 | qfq | 624,040 | 12,495,308 | -1.28% |
| 2024-08-07 | 20.19 | 20.73 | 19.88 | 20.35 | 19.91 | qfq | 676,600 | 13,737,749 | 0.79% |
| 2024-08-06 | 19.95 | 20.25 | 19.81 | 20.19 | 19.75 | qfq | 571,900 | 11,457,267 | 2.80% |
| 2024-08-05 | 20.11 | 20.38 | 19.51 | 19.64 | 19.22 | qfq | 608,286 | 12,118,510 | -2.29% |
| 2024-08-02 | 20.30 | 20.56 | 19.96 | 20.10 | 19.67 | qfq | 504,400 | 10,231,083 | -1.95% |
| 2024-08-01 | 20.73 | 20.73 | 20.36 | 20.50 | 20.06 | qfq | 609,400 | 12,507,972 | -0.24% |
| 2024-07-31 | 19.75 | 20.68 | 19.64 | 20.55 | 20.11 | qfq | 1,009,600 | 20,531,301 | 4.05% |
| 2024-07-30 | 19.56 | 19.91 | 19.50 | 19.75 | 19.32 | qfq | 452,548 | 8,903,005 | 0.41% |
| 2024-07-29 | 19.92 | 20.25 | 19.63 | 19.67 | 19.24 | qfq | 529,700 | 10,512,034 | -1.26% |
| 2024-07-26 | 19.40 | 20.38 | 19.23 | 19.92 | 19.49 | qfq | 807,925 | 15,983,011 | 3.91% |
| 2024-07-25 | 19.03 | 19.42 | 18.88 | 19.17 | 18.76 | qfq | 466,365 | 8,952,577 | -0.16% |
| 2024-07-24 | 19.02 | 19.51 | 18.86 | 19.20 | 18.78 | qfq | 534,540 | 10,180,042 | -0.10% |
| 2024-07-23 | 19.76 | 19.78 | 19.13 | 19.22 | 18.80 | qfq | 519,800 | 10,086,074 | -2.44% |
| 2024-07-22 | 20.69 | 20.69 | 19.61 | 19.70 | 19.27 | qfq | 599,200 | 11,906,204 | -1.65% |
| 2024-07-19 | 19.88 | 20.29 | 19.71 | 20.03 | 19.60 | qfq | 498,340 | 9,961,819 | -0.10% |
| 2024-07-18 | 19.69 | 20.05 | 19.06 | 20.05 | 19.62 | qfq | 838,400 | 16,353,277 | 1.83% |
| 2024-07-17 | 19.79 | 19.93 | 19.45 | 19.69 | 19.26 | qfq | 464,100 | 9,143,992 | -0.51% |
| 2024-07-16 | 19.97 | 20.05 | 19.59 | 19.79 | 19.36 | qfq | 562,128 | 11,116,713 | 0.20% |
| 2024-07-15 | 20.30 | 20.31 | 19.68 | 19.75 | 19.32 | qfq | 670,100 | 13,315,301 | -2.37% |
| 2024-07-12 | 20.30 | 20.75 | 20.01 | 20.23 | 19.79 | qfq | 756,400 | 15,433,344 | 0.30% |
| 2024-07-11 | 20.47 | 20.60 | 20.06 | 20.17 | 19.73 | qfq | 839,000 | 17,086,057 | 0.75% |
| 2024-07-10 | 20.01 | 20.47 | 19.94 | 20.02 | 19.59 | qfq | 563,200 | 11,386,697 | -0.69% |
| 2024-07-09 | 20.00 | 20.44 | 19.50 | 20.16 | 19.72 | qfq | 774,300 | 15,512,504 | 0.55% |
| 2024-07-08 | 20.83 | 20.83 | 19.99 | 20.05 | 19.62 | qfq | 706,300 | 14,355,871 | -3.74% |
| 2024-07-05 | 21.10 | 21.10 | 20.39 | 20.83 | 20.38 | qfq | 641,200 | 13,293,705 | -0.62% |
| 2024-07-04 | 21.81 | 21.85 | 20.91 | 20.96 | 20.51 | qfq | 577,000 | 12,275,985 | -4.07% |
| 2024-07-03 | 21.58 | 22.05 | 21.40 | 21.85 | 21.38 | qfq | 1,041,300 | 22,658,202 | 1.72% |
| 2024-07-02 | 21.78 | 21.78 | 21.16 | 21.48 | 21.02 | qfq | 413,425 | 8,864,987 | 0.05% |
| 2024-07-01 | 21.41 | 21.80 | 20.90 | 21.47 | 21.01 | qfq | 694,080 | 14,742,751 | 0.85% |
| 2024-06-28 | 21.52 | 21.84 | 21.20 | 21.29 | 20.83 | qfq | 825,900 | 17,747,783 | -1.48% |
| 2024-06-27 | 22.06 | 22.15 | 21.61 | 21.61 | 21.14 | qfq | 587,500 | 12,840,881 | -1.41% |
| 2024-06-26 | 21.68 | 22.09 | 21.39 | 21.92 | 21.45 | qfq | 931,665 | 20,384,481 | 1.53% |
| 2024-06-25 | 21.51 | 22.12 | 21.31 | 21.59 | 21.12 | qfq | 830,960 | 18,056,275 | -0.69% |
| 2024-06-24 | 21.90 | 22.44 | 21.57 | 21.74 | 21.27 | qfq | 881,240 | 19,396,133 | -3.29% |
| 2024-06-21 | 23.11 | 23.30 | 22.46 | 22.48 | 21.99 | qfq | 1,229,920 | 28,003,467 | -3.52% |
| 2024-06-20 | 22.65 | 24.66 | 22.36 | 23.30 | 22.80 | qfq | 2,378,340 | 56,274,954 | 2.87% |
| 2024-06-19 | 23.20 | 23.46 | 22.51 | 22.65 | 22.16 | qfq | 794,420 | 18,136,076 | -1.48% |
| 2024-06-18 | 23.00 | 23.23 | 22.68 | 22.99 | 22.49 | qfq | 568,600 | 13,105,041 | 0.26% |
| 2024-06-17 | 23.60 | 23.66 | 22.89 | 22.93 | 22.43 | qfq | 1,105,620 | 25,608,521 | -3.94% |
| 2024-06-14 | 23.90 | 23.95 | 23.46 | 23.87 | 23.35 | qfq | 597,500 | 14,194,596 | 0.89% |
| 2024-06-13 | 24.00 | 24.05 | 23.39 | 23.66 | 23.15 | qfq | 746,700 | 17,662,777 | -0.13% |
| 2024-06-12 | 23.10 | 23.99 | 23.03 | 23.69 | 23.18 | qfq | 961,200 | 22,803,470 | 2.69% |
| 2024-06-11 | 23.00 | 23.20 | 22.65 | 23.07 | 22.57 | qfq | 782,760 | 17,919,764 | -0.73% |
| 2024-06-07 | 22.20 | 23.24 | 22.20 | 23.24 | 22.74 | qfq | 1,083,800 | 24,763,856 | 3.98% |
| 2024-06-06 | 23.39 | 23.50 | 21.80 | 22.35 | 21.87 | qfq | 1,625,205 | 36,441,726 | -4.41% |
| 2024-06-05 | 24.20 | 24.20 | 23.33 | 23.38 | 22.87 | qfq | 1,108,228 | 26,204,403 | -3.11% |
| 2024-06-04 | 24.58 | 24.58 | 23.61 | 24.13 | 23.61 | qfq | 1,067,673 | 25,639,685 | -1.87% |
| 2024-06-03 | 25.30 | 25.66 | 24.41 | 24.59 | 24.06 | qfq | 1,356,200 | 33,736,245 | -3.98% |
| 2024-05-31 | 25.65 | 25.90 | 25.27 | 25.61 | 25.06 | qfq | 884,800 | 22,598,682 | 0.43% |
| 2024-05-30 | 26.14 | 26.18 | 25.46 | 25.50 | 24.80 | qfq | 817,200 | 20,971,826 | -1.92% |
| 2024-05-29 | 26.29 | 26.31 | 25.91 | 26.00 | 25.29 | qfq | 681,500 | 17,761,976 | -0.42% |
| 2024-05-28 | 26.39 | 26.60 | 25.91 | 26.11 | 25.40 | qfq | 646,100 | 16,946,378 | -0.68% |
| 2024-05-27 | 26.50 | 26.50 | 25.48 | 26.29 | 25.57 | qfq | 922,000 | 23,902,442 | 1.23% |
| 2024-05-24 | 26.38 | 27.15 | 25.89 | 25.97 | 25.26 | qfq | 1,427,100 | 37,856,552 | -0.84% |
| 2024-05-23 | 26.58 | 26.63 | 26.12 | 26.19 | 25.47 | qfq | 919,700 | 24,192,826 | -1.65% |
| 2024-05-22 | 26.84 | 26.88 | 26.39 | 26.63 | 25.90 | qfq | 752,388 | 20,042,942 | 0.30% |
| 2024-05-21 | 27.30 | 27.39 | 26.51 | 26.55 | 25.82 | qfq | 1,534,065 | 41,096,710 | -3.31% |
| 2024-05-20 | 27.09 | 28.10 | 27.08 | 27.46 | 26.71 | qfq | 1,707,488 | 47,055,745 | 1.52% |
| 2024-05-17 | 27.17 | 27.48 | 26.80 | 27.05 | 26.31 | qfq | 1,020,200 | 27,511,525 | -0.55% |
| 2024-05-16 | 27.62 | 28.00 | 26.98 | 27.20 | 26.46 | qfq | 1,713,100 | 47,022,229 | -1.77% |
| 2024-05-15 | 27.88 | 28.18 | 27.50 | 27.69 | 26.93 | qfq | 1,812,000 | 50,299,551 | -1.07% |
| 2024-05-14 | 27.44 | 28.14 | 26.98 | 27.99 | 27.22 | qfq | 2,683,241 | 74,366,897 | 2.00% |
| 2024-05-13 | 26.24 | 28.20 | 25.93 | 27.44 | 26.69 | qfq | 3,040,554 | 82,558,222 | 3.27% |
| 2024-05-10 | 27.09 | 27.70 | 26.29 | 26.57 | 25.84 | qfq | 2,442,174 | 65,313,037 | -1.77% |
| 2024-05-09 | 27.01 | 28.25 | 26.91 | 27.05 | 26.31 | qfq | 1,965,700 | 53,901,092 | -0.41% |
| 2024-05-08 | 27.81 | 27.95 | 27.01 | 27.16 | 26.42 | qfq | 1,831,312 | 50,152,203 | -2.69% |
| 2024-05-07 | 27.91 | 28.38 | 27.75 | 27.91 | 27.15 | qfq | 1,881,570 | 52,656,886 | -1.31% |
| 2024-05-06 | 27.50 | 28.69 | 27.11 | 28.28 | 27.51 | qfq | 3,179,014 | 89,008,361 | 5.13% |
| 2024-04-30 | 26.78 | 27.70 | 26.78 | 26.90 | 26.16 | qfq | 2,358,036 | 64,313,454 | -0.55% |
| 2024-04-29 | 26.55 | 28.12 | 26.22 | 27.05 | 26.31 | qfq | 3,423,976 | 93,032,848 | 1.73% |
| 2024-04-26 | 26.71 | 27.28 | 26.49 | 26.59 | 25.86 | qfq | 3,558,196 | 95,202,142 | -3.13% |
| 2024-04-25 | 27.17 | 29.00 | 26.69 | 27.45 | 26.70 | qfq | 3,935,606 | 109,509,586 | 0.18% |
| 2024-04-24 | 31.11 | 31.27 | 27.05 | 27.40 | 26.65 | qfq | 6,456,493 | 187,566,647 | -3.66% |
| 2024-04-23 | 26.76 | 28.44 | 25.88 | 28.44 | 27.66 | qfq | 4,432,683 | 122,235,055 | 10.02% |
| 2024-04-22 | 23.06 | 25.85 | 22.55 | 25.85 | 25.14 | qfq | 2,399,019 | 58,241,120 | 10.00% |
| 2024-04-19 | 26.20 | 26.50 | 23.30 | 23.50 | 22.86 | qfq | 3,539,495 | 86,253,973 | -5.17% |
| 2024-04-18 | 22.90 | 24.78 | 22.90 | 24.78 | 24.10 | qfq | 1,486,282 | 36,138,872 | 9.99% |
| 2024-04-17 | 21.28 | 22.53 | 21.00 | 22.53 | 21.91 | qfq | 1,400,814 | 30,754,092 | 10.01% |
| 2024-04-16 | 22.57 | 22.57 | 20.40 | 20.48 | 19.92 | qfq | 1,405,815 | 29,545,568 | -9.66% |
| 2024-04-15 | 24.40 | 24.41 | 22.02 | 22.67 | 22.05 | qfq | 1,344,459 | 30,933,270 | -7.09% |
| 2024-04-12 | 24.50 | 24.53 | 23.96 | 24.40 | 23.73 | qfq | 457,300 | 11,085,934 | 0.70% |
| 2024-04-11 | 24.13 | 24.58 | 23.73 | 24.23 | 23.57 | qfq | 488,100 | 11,862,758 | 0.41% |
| 2024-04-10 | 24.77 | 24.88 | 23.81 | 24.13 | 23.47 | qfq | 690,300 | 16,725,664 | -2.58% |
| 2024-04-09 | 24.51 | 24.95 | 24.40 | 24.77 | 24.09 | qfq | 429,800 | 10,617,659 | 0.28% |
| 2024-04-08 | 25.80 | 25.80 | 24.53 | 24.70 | 24.02 | qfq | 895,000 | 22,413,394 | -3.59% |
| 2024-04-03 | 25.60 | 25.78 | 25.13 | 25.62 | 24.92 | qfq | 685,900 | 17,494,840 | 0.71% |
| 2024-04-02 | 25.44 | 25.58 | 25.01 | 25.44 | 24.74 | qfq | 603,125 | 15,313,336 | 0.00% |
| 2024-04-01 | 24.97 | 25.47 | 24.95 | 25.44 | 24.74 | qfq | 656,700 | 16,608,535 | 1.88% |
| 2024-03-29 | 24.12 | 24.98 | 24.12 | 24.97 | 24.29 | qfq | 977,341 | 24,043,535 | 3.18% |
| 2024-03-28 | 24.05 | 24.72 | 23.80 | 24.20 | 23.54 | qfq | 887,780 | 21,585,116 | 0.58% |
| 2024-03-27 | 24.81 | 25.74 | 24.00 | 24.06 | 23.40 | qfq | 1,017,565 | 25,161,454 | -2.83% |
| 2024-03-26 | 25.00 | 25.34 | 24.40 | 24.76 | 24.08 | qfq | 1,015,661 | 25,246,568 | -1.12% |
| 2024-03-25 | 25.86 | 26.04 | 25.00 | 25.04 | 24.35 | qfq | 1,050,181 | 26,761,605 | -3.84% |
| 2024-03-22 | 26.30 | 26.30 | 25.46 | 26.04 | 25.33 | qfq | 1,640,485 | 42,391,873 | -0.23% |
| 2024-03-21 | 25.58 | 26.15 | 25.20 | 26.10 | 25.39 | qfq | 1,371,400 | 35,226,318 | 2.35% |
| 2024-03-20 | 25.33 | 25.80 | 25.18 | 25.50 | 24.80 | qfq | 1,393,526 | 35,502,834 | 0.67% |
| 2024-03-19 | 25.10 | 25.64 | 25.10 | 25.33 | 24.64 | qfq | 843,600 | 21,404,133 | -0.55% |
| 2024-03-18 | 25.39 | 25.80 | 25.01 | 25.47 | 24.77 | qfq | 1,425,484 | 36,229,775 | 0.51% |
| 2024-03-15 | 24.31 | 25.47 | 24.16 | 25.34 | 24.65 | qfq | 1,290,259 | 31,989,545 | 3.68% |
| 2024-03-14 | 25.29 | 25.30 | 24.18 | 24.44 | 23.77 | qfq | 1,310,419 | 32,517,326 | -1.97% |
| 2024-03-13 | 24.35 | 25.20 | 23.93 | 24.93 | 24.25 | qfq | 1,699,200 | 41,624,710 | 3.66% |
| 2024-03-12 | 23.25 | 24.14 | 23.25 | 24.05 | 23.39 | qfq | 1,454,800 | 34,577,318 | 3.53% |
| 2024-03-11 | 22.88 | 23.40 | 22.88 | 23.23 | 22.59 | qfq | 843,605 | 19,529,121 | 0.96% |
| 2024-03-08 | 23.06 | 23.45 | 22.70 | 23.01 | 22.38 | qfq | 646,000 | 14,819,261 | -0.04% |
| 2024-03-07 | 23.45 | 23.84 | 22.99 | 23.02 | 22.39 | qfq | 1,498,310 | 35,089,029 | -1.83% |
| 2024-03-06 | 23.01 | 23.85 | 22.78 | 23.45 | 22.81 | qfq | 873,460 | 20,400,857 | 1.56% |
| 2024-03-05 | 23.52 | 23.60 | 23.01 | 23.09 | 22.46 | qfq | 762,300 | 17,696,776 | -1.83% |
| 2024-03-04 | 23.88 | 23.97 | 23.10 | 23.52 | 22.88 | qfq | 789,500 | 18,570,255 | -1.18% |
| 2024-03-01 | 23.72 | 23.94 | 23.30 | 23.80 | 23.15 | qfq | 855,263 | 20,190,091 | 1.41% |
| 2024-02-29 | 22.46 | 23.56 | 22.26 | 23.47 | 22.83 | qfq | 1,391,483 | 32,262,404 | 3.76% |
| 2024-02-28 | 23.92 | 24.58 | 22.50 | 22.62 | 22.00 | qfq | 1,759,716 | 41,557,652 | -5.16% |
| 2024-02-27 | 23.50 | 23.94 | 23.10 | 23.85 | 23.20 | qfq | 1,159,895 | 27,407,918 | 0.51% |
| 2024-02-26 | 23.29 | 24.33 | 23.20 | 23.73 | 23.08 | qfq | 1,888,088 | 44,698,178 | 2.73% |
| 2024-02-23 | 22.94 | 23.21 | 22.23 | 23.10 | 22.47 | qfq | 1,631,403 | 37,144,791 | 2.58% |
| 2024-02-22 | 22.37 | 22.71 | 22.01 | 22.52 | 21.90 | qfq | 778,600 | 17,436,125 | 1.72% |
| 2024-02-21 | 21.40 | 22.75 | 21.01 | 22.14 | 21.53 | qfq | 1,224,383 | 27,056,654 | 3.02% |
| 2024-02-20 | 21.35 | 21.68 | 20.68 | 21.49 | 20.90 | qfq | 1,154,370 | 24,610,806 | 0.66% |
| 2024-02-19 | 22.00 | 22.00 | 20.60 | 21.35 | 20.77 | qfq | 1,874,505 | 40,266,551 | 5.59% |
| 2024-02-08 | 18.20 | 20.22 | 17.67 | 20.22 | 19.67 | qfq | 2,054,901 | 39,502,149 | 10.01% |
| 2024-02-07 | 18.74 | 19.00 | 17.61 | 18.38 | 17.88 | qfq | 2,362,335 | 43,262,872 | -2.55% |
| 2024-02-06 | 17.51 | 19.20 | 16.33 | 18.86 | 18.34 | qfq | 2,271,607 | 40,270,972 | 5.30% |
| 2024-02-05 | 19.80 | 19.80 | 17.91 | 17.91 | 17.42 | qfq | 2,519,347 | 45,869,043 | -10.00% |
| 2024-02-02 | 20.39 | 20.70 | 19.04 | 19.90 | 19.36 | qfq | 1,801,310 | 35,915,232 | -3.40% |
| 2024-02-01 | 21.08 | 21.17 | 20.01 | 20.60 | 20.04 | qfq | 1,388,831 | 28,590,553 | -2.74% |
| 2024-01-31 | 22.60 | 22.60 | 20.90 | 21.18 | 20.60 | qfq | 1,462,254 | 31,537,375 | -5.82% |
| 2024-01-30 | 23.01 | 23.33 | 22.28 | 22.49 | 21.87 | qfq | 1,079,900 | 24,520,434 | -2.98% |
| 2024-01-29 | 24.01 | 24.65 | 23.14 | 23.18 | 22.55 | qfq | 1,023,354 | 24,051,532 | -3.26% |
| 2024-01-26 | 24.42 | 24.42 | 23.71 | 23.96 | 23.30 | qfq | 913,000 | 21,975,361 | -0.87% |
| 2024-01-25 | 23.50 | 24.29 | 23.26 | 24.17 | 23.51 | qfq | 1,047,314 | 24,990,416 | 2.11% |
| 2024-01-24 | 23.40 | 23.73 | 22.56 | 23.67 | 23.02 | qfq | 1,352,800 | 31,403,514 | 1.50% |
| 2024-01-23 | 23.00 | 23.57 | 22.58 | 23.32 | 22.68 | qfq | 1,730,055 | 40,034,800 | 1.39% |
| 2024-01-22 | 24.60 | 24.92 | 22.59 | 23.00 | 22.37 | qfq | 1,838,700 | 43,469,861 | -7.18% |
| 2024-01-19 | 25.48 | 25.89 | 24.63 | 24.78 | 24.10 | qfq | 1,608,260 | 40,373,711 | -2.44% |
| 2024-01-18 | 24.67 | 25.45 | 24.09 | 25.40 | 24.70 | qfq | 2,290,272 | 56,807,635 | 4.10% |
| 2024-01-17 | 25.11 | 25.22 | 24.00 | 24.40 | 23.73 | qfq | 881,540 | 21,760,856 | -2.98% |
| 2024-01-16 | 25.17 | 25.44 | 24.71 | 25.15 | 24.46 | qfq | 1,178,800 | 29,507,191 | -0.44% |
| 2024-01-15 | 25.84 | 25.84 | 25.00 | 25.26 | 24.57 | qfq | 1,167,255 | 29,510,001 | -1.44% |
| 2024-01-12 | 26.24 | 26.28 | 25.60 | 25.63 | 24.93 | qfq | 702,100 | 18,191,215 | -1.27% |
| 2024-01-11 | 25.64 | 26.00 | 25.41 | 25.96 | 25.25 | qfq | 917,600 | 23,601,670 | 1.33% |
| 2024-01-10 | 25.89 | 26.15 | 25.39 | 25.62 | 24.92 | qfq | 1,079,800 | 27,861,448 | -0.70% |
| 2024-01-09 | 25.52 | 26.36 | 25.51 | 25.80 | 25.09 | qfq | 945,807 | 24,499,320 | 1.61% |
| 2024-01-08 | 25.94 | 26.04 | 25.39 | 25.39 | 24.69 | qfq | 962,900 | 24,700,776 | -2.23% |
| 2024-01-05 | 26.50 | 26.81 | 25.69 | 25.97 | 25.26 | qfq | 1,024,300 | 26,814,482 | -2.37% |
| 2024-01-04 | 26.98 | 26.98 | 26.35 | 26.60 | 25.87 | qfq | 864,440 | 22,888,586 | -0.41% |
| 2024-01-03 | 26.87 | 26.93 | 26.40 | 26.71 | 25.98 | qfq | 945,904 | 25,228,481 | -0.15% |
| 2024-01-02 | 26.78 | 26.93 | 26.47 | 26.75 | 26.02 | qfq | 715,000 | 19,118,248 | -0.19% |
| 2023-12-29 | 26.63 | 26.87 | 26.33 | 26.80 | 26.07 | qfq | 950,900 | 25,348,551 | 0.64% |
| 2023-12-28 | 25.78 | 26.76 | 25.43 | 26.63 | 25.90 | qfq | 1,265,500 | 33,303,210 | 3.70% |
| 2023-12-27 | 25.09 | 25.74 | 24.89 | 25.68 | 24.98 | qfq | 815,304 | 20,704,665 | 2.31% |
| 2023-12-26 | 25.60 | 25.61 | 25.01 | 25.10 | 24.41 | qfq | 619,600 | 15,608,475 | -2.11% |
| 2023-12-25 | 25.51 | 25.88 | 25.32 | 25.64 | 24.94 | qfq | 670,904 | 17,169,017 | -0.23% |
| 2023-12-22 | 25.68 | 26.37 | 25.61 | 25.70 | 25.00 | qfq | 1,021,900 | 26,341,247 | -0.62% |
| 2023-12-21 | 25.60 | 26.03 | 25.16 | 25.86 | 25.15 | qfq | 1,125,085 | 28,831,019 | 1.02% |
| 2023-12-20 | 25.90 | 26.18 | 25.52 | 25.60 | 24.90 | qfq | 814,700 | 21,045,279 | -1.04% |
| 2023-12-19 | 25.80 | 25.98 | 25.10 | 25.87 | 25.16 | qfq | 689,300 | 17,688,286 | 1.45% |
| 2023-12-18 | 25.99 | 26.08 | 25.48 | 25.50 | 24.80 | qfq | 964,380 | 24,823,629 | -2.45% |
| 2023-12-15 | 26.39 | 26.42 | 26.03 | 26.14 | 25.42 | qfq | 597,779 | 15,670,638 | -0.31% |
| 2023-12-14 | 26.33 | 26.59 | 26.09 | 26.22 | 25.50 | qfq | 747,800 | 19,673,439 | 0.15% |
| 2023-12-13 | 26.56 | 26.56 | 25.91 | 26.18 | 25.46 | qfq | 999,830 | 26,221,921 | -1.43% |
| 2023-12-12 | 26.93 | 26.99 | 26.43 | 26.56 | 25.83 | qfq | 695,880 | 18,484,352 | -0.93% |
| 2023-12-11 | 26.58 | 26.87 | 25.99 | 26.81 | 26.08 | qfq | 1,564,785 | 41,441,500 | 1.51% |
| 2023-12-08 | 27.32 | 27.57 | 26.40 | 26.41 | 25.69 | qfq | 1,477,200 | 39,646,525 | -2.73% |
| 2023-12-07 | 27.67 | 27.82 | 27.09 | 27.15 | 26.41 | qfq | 1,408,334 | 38,435,179 | -1.88% |
| 2023-12-06 | 27.66 | 28.30 | 27.58 | 27.67 | 26.91 | qfq | 982,100 | 27,457,994 | 0.44% |
| 2023-12-05 | 28.28 | 28.28 | 27.55 | 27.55 | 26.80 | qfq | 945,360 | 26,356,340 | -2.41% |
| 2023-12-04 | 28.50 | 28.79 | 28.15 | 28.23 | 27.46 | qfq | 892,015 | 25,322,170 | -0.42% |
| 2023-12-01 | 28.88 | 28.95 | 28.22 | 28.35 | 27.57 | qfq | 1,173,380 | 33,354,577 | -1.46% |
| 2023-11-30 | 29.15 | 29.30 | 28.28 | 28.77 | 27.98 | qfq | 1,407,391 | 40,308,534 | -1.13% |
| 2023-11-29 | 29.24 | 29.45 | 29.00 | 29.10 | 28.30 | qfq | 794,700 | 23,189,601 | -0.48% |
| 2023-11-28 | 29.49 | 29.49 | 28.73 | 29.24 | 28.44 | qfq | 926,400 | 27,043,869 | 0.27% |
| 2023-11-27 | 28.92 | 29.73 | 28.92 | 29.16 | 28.36 | qfq | 1,509,052 | 44,233,573 | 0.83% |
| 2023-11-24 | 29.52 | 29.53 | 28.80 | 28.92 | 28.13 | qfq | 1,016,546 | 29,567,711 | -1.93% |
| 2023-11-23 | 29.60 | 29.64 | 29.16 | 29.49 | 28.68 | qfq | 933,400 | 27,484,201 | 0.72% |
| 2023-11-22 | 29.54 | 29.95 | 29.24 | 29.28 | 28.48 | qfq | 1,294,800 | 38,133,834 | -1.68% |
| 2023-11-21 | 30.16 | 30.34 | 29.73 | 29.78 | 28.96 | qfq | 1,250,579 | 37,516,809 | -1.36% |
| 2023-11-20 | 30.05 | 30.34 | 29.41 | 30.19 | 29.36 | qfq | 1,809,137 | 54,169,583 | 2.44% |
| 2023-11-17 | 29.25 | 29.69 | 29.05 | 29.47 | 28.66 | qfq | 1,517,676 | 44,692,941 | 1.45% |
| 2023-11-16 | 29.74 | 29.85 | 29.00 | 29.05 | 28.25 | qfq | 1,676,814 | 49,228,424 | -2.48% |
| 2023-11-15 | 28.99 | 30.13 | 28.82 | 29.79 | 28.97 | qfq | 2,842,100 | 84,216,380 | 2.55% |
| 2023-11-14 | 28.40 | 29.14 | 28.21 | 29.05 | 28.25 | qfq | 2,156,524 | 62,038,286 | 2.43% |
| 2023-11-13 | 28.09 | 28.44 | 27.96 | 28.36 | 27.58 | qfq | 1,406,521 | 39,787,094 | 1.43% |
| 2023-11-10 | 28.14 | 28.15 | 27.58 | 27.96 | 27.19 | qfq | 1,049,700 | 29,209,619 | 0.04% |
| 2023-11-09 | 28.00 | 28.35 | 27.81 | 27.95 | 27.18 | qfq | 2,049,217 | 57,480,822 | 0.04% |
| 2023-11-08 | 27.94 | 28.20 | 27.72 | 27.94 | 27.18 | qfq | 1,383,709 | 38,698,653 | 0.04% |
| 2023-11-07 | 28.29 | 28.29 | 27.62 | 27.93 | 27.17 | qfq | 1,695,177 | 47,261,103 | -0.89% |
| 2023-11-06 | 28.12 | 28.48 | 27.82 | 28.18 | 27.41 | qfq | 1,817,000 | 51,118,515 | 0.90% |
| 2023-11-03 | 26.99 | 27.97 | 26.96 | 27.93 | 27.17 | qfq | 2,538,714 | 70,477,629 | 3.98% |
| 2023-11-02 | 28.02 | 28.27 | 26.80 | 26.86 | 26.12 | qfq | 1,963,138 | 53,414,602 | -3.49% |
| 2023-11-01 | 27.89 | 28.37 | 27.73 | 27.83 | 27.07 | qfq | 2,222,776 | 62,313,563 | 0.98% |
| 2023-10-31 | 28.01 | 28.22 | 27.20 | 27.56 | 26.81 | qfq | 2,673,700 | 73,737,482 | -2.17% |
| 2023-10-30 | 29.21 | 29.29 | 27.89 | 28.17 | 27.40 | qfq | 3,964,520 | 112,527,587 | -4.48% |
| 2023-10-27 | 28.59 | 29.68 | 28.44 | 29.49 | 28.68 | qfq | 1,426,300 | 41,523,933 | 2.97% |
| 2023-10-26 | 28.45 | 28.78 | 28.22 | 28.64 | 27.86 | qfq | 1,284,120 | 36,575,565 | 0.17% |
| 2023-10-25 | 28.70 | 29.14 | 28.52 | 28.59 | 27.81 | qfq | 1,723,286 | 49,468,301 | -0.28% |
| 2023-10-24 | 28.48 | 28.88 | 27.81 | 28.67 | 27.89 | qfq | 1,732,000 | 49,310,210 | 1.27% |
| 2023-10-23 | 28.75 | 28.83 | 27.90 | 28.31 | 27.53 | qfq | 2,362,099 | 66,929,131 | -0.67% |
| 2023-10-20 | 28.40 | 29.45 | 28.35 | 28.50 | 27.72 | qfq | 2,580,080 | 74,189,748 | 0.04% |
| 2023-10-19 | 28.61 | 29.44 | 28.35 | 28.49 | 27.71 | qfq | 3,079,260 | 88,343,088 | 1.10% |
| 2023-10-18 | 29.99 | 30.47 | 27.77 | 28.18 | 27.41 | qfq | 3,927,478 | 112,472,512 | -5.78% |
| 2023-10-17 | 31.09 | 31.25 | 29.60 | 29.91 | 29.09 | qfq | 2,599,600 | 78,271,951 | -3.61% |
| 2023-10-16 | 32.23 | 32.38 | 30.95 | 31.03 | 30.18 | qfq | 1,783,800 | 55,746,187 | -4.23% |
| 2023-10-13 | 32.84 | 32.88 | 31.90 | 32.40 | 31.51 | qfq | 1,478,000 | 47,607,616 | -1.82% |
| 2023-10-12 | 33.57 | 33.58 | 32.57 | 33.00 | 32.10 | qfq | 872,653 | 28,703,076 | -1.08% |
| 2023-10-11 | 33.26 | 33.55 | 32.85 | 33.36 | 32.45 | qfq | 750,840 | 24,956,074 | 0.57% |
| 2023-10-10 | 34.32 | 34.32 | 32.97 | 33.17 | 32.26 | qfq | 1,170,376 | 39,166,207 | -2.10% |
| 2023-10-09 | 34.07 | 34.18 | 33.50 | 33.88 | 32.95 | qfq | 817,760 | 27,619,299 | -0.73% |
| 2023-09-28 | 34.50 | 34.64 | 33.92 | 34.13 | 33.20 | qfq | 715,700 | 24,464,606 | -1.04% |
| 2023-09-27 | 34.30 | 34.90 | 34.05 | 34.49 | 33.55 | qfq | 782,740 | 27,008,932 | 0.23% |
| 2023-09-26 | 34.40 | 34.78 | 34.25 | 34.41 | 33.47 | qfq | 707,200 | 24,396,176 | -0.75% |
| 2023-09-25 | 34.39 | 35.15 | 34.39 | 34.67 | 33.72 | qfq | 1,178,528 | 40,989,832 | -0.03% |
| 2023-09-22 | 34.03 | 34.72 | 33.60 | 34.68 | 33.73 | qfq | 1,406,000 | 48,279,572 | 1.91% |
| 2023-09-21 | 33.68 | 34.38 | 33.60 | 34.03 | 33.10 | qfq | 917,180 | 31,104,409 | -0.38% |
| 2023-09-20 | 34.74 | 34.74 | 34.04 | 34.16 | 33.22 | qfq | 1,018,355 | 34,855,655 | -0.64% |
| 2023-09-19 | 35.23 | 35.23 | 33.96 | 34.38 | 33.44 | qfq | 1,385,447 | 47,625,516 | -1.94% |
| 2023-09-18 | 34.01 | 35.44 | 33.74 | 35.06 | 34.10 | qfq | 1,536,974 | 53,530,313 | 3.18% |
| 2023-09-15 | 33.98 | 34.63 | 33.36 | 33.98 | 33.05 | qfq | 1,665,700 | 56,702,552 | 0.83% |
| 2023-09-14 | 34.66 | 34.68 | 33.49 | 33.70 | 32.78 | qfq | 1,760,300 | 59,408,602 | -1.75% |
| 2023-09-13 | 35.15 | 35.20 | 33.91 | 34.30 | 33.36 | qfq | 1,161,500 | 39,850,825 | -2.20% |
| 2023-09-12 | 35.59 | 35.85 | 34.83 | 35.07 | 34.11 | qfq | 1,300,300 | 45,640,802 | -1.46% |
| 2023-09-11 | 35.90 | 36.18 | 35.41 | 35.59 | 34.62 | qfq | 1,305,820 | 46,640,433 | -0.89% |
| 2023-09-08 | 35.72 | 36.18 | 35.49 | 35.91 | 34.93 | qfq | 678,687 | 24,384,795 | -0.25% |
| 2023-09-07 | 36.70 | 36.70 | 35.89 | 36.00 | 35.01 | qfq | 848,187 | 30,696,534 | -1.37% |
| 2023-09-06 | 36.55 | 36.66 | 35.99 | 36.50 | 35.50 | qfq | 728,900 | 26,520,628 | -0.08% |
| 2023-09-05 | 36.50 | 36.80 | 36.13 | 36.53 | 35.53 | qfq | 1,026,900 | 37,452,530 | -0.11% |
| 2023-09-04 | 36.32 | 36.82 | 36.03 | 36.57 | 35.57 | qfq | 1,009,221 | 36,730,403 | 1.56% |
| 2023-09-01 | 35.82 | 36.75 | 35.60 | 36.01 | 35.02 | qfq | 1,205,037 | 43,384,162 | 0.87% |
| 2023-08-31 | 36.48 | 36.87 | 35.00 | 35.70 | 34.72 | qfq | 1,994,800 | 71,518,159 | -2.14% |
| 2023-08-30 | 36.08 | 37.57 | 36.08 | 36.48 | 35.48 | qfq | 2,630,095 | 96,468,098 | 3.20% |
| 2023-08-29 | 34.30 | 35.98 | 34.19 | 35.35 | 34.38 | qfq | 1,894,340 | 66,825,897 | 4.19% |
| 2023-08-28 | 36.62 | 36.81 | 33.90 | 33.93 | 33.00 | qfq | 2,457,244 | 85,708,953 | -3.11% |
| 2023-08-25 | 35.92 | 36.50 | 34.75 | 35.02 | 34.06 | qfq | 1,630,780 | 57,670,066 | -4.00% |
| 2023-08-24 | 36.35 | 36.87 | 35.69 | 36.48 | 35.48 | qfq | 1,057,770 | 38,372,136 | 0.66% |
| 2023-08-23 | 36.51 | 36.68 | 35.81 | 36.24 | 35.25 | qfq | 735,700 | 26,683,425 | -1.12% |
| 2023-08-22 | 37.09 | 37.50 | 35.77 | 36.65 | 35.65 | qfq | 1,604,500 | 58,264,797 | -0.62% |
| 2023-08-21 | 37.39 | 37.77 | 36.80 | 36.88 | 35.87 | qfq | 1,021,200 | 37,893,710 | -1.57% |
| 2023-08-18 | 38.01 | 38.68 | 37.26 | 37.47 | 36.44 | qfq | 1,431,879 | 54,338,359 | -2.14% |
| 2023-08-17 | 36.87 | 38.96 | 36.28 | 38.29 | 37.24 | qfq | 2,334,390 | 87,927,336 | 4.82% |
| 2023-08-16 | 37.15 | 37.85 | 36.50 | 36.53 | 35.53 | qfq | 1,580,086 | 58,493,307 | -2.56% |
| 2023-08-15 | 37.34 | 38.27 | 37.10 | 37.49 | 36.46 | qfq | 1,394,665 | 52,565,501 | 0.08% |
| 2023-08-14 | 37.00 | 38.19 | 37.00 | 37.46 | 36.43 | qfq | 1,774,006 | 66,558,077 | -0.90% |
| 2023-08-11 | 40.54 | 40.54 | 37.66 | 37.80 | 36.77 | qfq | 3,150,177 | 121,878,029 | -6.06% |
| 2023-08-10 | 40.20 | 40.84 | 39.50 | 40.24 | 39.14 | qfq | 1,987,924 | 79,833,418 | -1.49% |
| 2023-08-09 | 42.02 | 42.42 | 38.34 | 40.85 | 39.73 | qfq | 6,130,124 | 246,345,101 | -3.66% |
| 2023-08-08 | 43.99 | 44.00 | 41.90 | 42.40 | 41.24 | qfq | 2,045,340 | 87,628,593 | -3.50% |
| 2023-08-07 | 44.20 | 44.53 | 43.68 | 43.94 | 42.74 | qfq | 591,338 | 26,013,204 | -0.84% |
| 2023-08-04 | 44.16 | 45.08 | 43.50 | 44.31 | 43.10 | qfq | 1,177,920 | 52,035,133 | 0.57% |
| 2023-08-03 | 43.76 | 45.38 | 43.75 | 44.06 | 42.85 | qfq | 1,144,520 | 50,530,350 | 0.32% |
| 2023-08-02 | 44.41 | 46.58 | 43.88 | 43.92 | 42.72 | qfq | 1,456,800 | 65,572,940 | -1.74% |
| 2023-08-01 | 44.89 | 44.90 | 43.58 | 44.70 | 43.48 | qfq | 1,671,360 | 74,060,949 | -0.62% |
| 2023-07-31 | 44.00 | 45.45 | 43.36 | 44.98 | 43.75 | qfq | 1,968,103 | 88,357,104 | 2.74% |
| 2023-07-28 | 44.20 | 44.55 | 43.31 | 43.78 | 42.58 | qfq | 1,215,903 | 53,322,917 | -0.97% |
| 2023-07-27 | 44.56 | 45.07 | 44.00 | 44.21 | 43.00 | qfq | 1,040,940 | 46,191,240 | -0.94% |
| 2023-07-26 | 44.36 | 44.79 | 43.75 | 44.63 | 43.41 | qfq | 957,500 | 42,427,708 | 0.00% |
| 2023-07-25 | 45.00 | 46.29 | 43.57 | 44.63 | 43.41 | qfq | 1,870,960 | 83,373,908 | 0.27% |
| 2023-07-24 | 45.19 | 45.80 | 44.04 | 44.51 | 43.29 | qfq | 1,492,151 | 66,826,247 | -2.18% |
| 2023-07-21 | 45.08 | 46.11 | 44.00 | 45.50 | 44.25 | qfq | 1,717,151 | 77,479,697 | 1.65% |
| 2023-07-20 | 46.25 | 46.86 | 44.70 | 44.76 | 43.53 | qfq | 1,501,400 | 68,307,049 | -3.37% |
| 2023-07-19 | 45.69 | 47.32 | 45.69 | 46.32 | 45.05 | qfq | 1,406,951 | 65,286,836 | 0.54% |
| 2023-07-18 | 45.79 | 46.40 | 45.19 | 46.07 | 44.81 | qfq | 1,009,303 | 46,212,683 | 0.83% |
| 2023-07-17 | 44.85 | 46.37 | 44.29 | 45.69 | 44.44 | qfq | 1,393,440 | 63,338,953 | 2.24% |