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
万朗磁塑603150.SH
最近收盘价50.562026-07-17
最近交易日2026-07-17
成交量（股）3,117,384
成交额（元）164,741,441
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-05 | 2025-11-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.17 | — | — | — | 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 | 55.94 | 56.46 | 50.33 | 50.56 | 50.56 | qfq | 3,117,384 | 164,741,441 | -9.55% |
| 2026-07-16 | 57.00 | 58.16 | 55.42 | 55.90 | 55.90 | qfq | 1,285,800 | 72,782,046 | -3.89% |
| 2026-07-15 | 58.86 | 59.97 | 57.57 | 58.16 | 58.16 | qfq | 1,447,000 | 84,498,248 | -1.19% |
| 2026-07-14 | 58.58 | 59.60 | 55.78 | 58.86 | 58.86 | qfq | 2,991,600 | 171,661,763 | -0.15% |
| 2026-07-13 | 65.57 | 65.57 | 58.95 | 58.95 | 58.95 | qfq | 2,575,702 | 157,592,633 | -10.00% |
| 2026-07-10 | 64.05 | 66.28 | 63.20 | 65.50 | 65.50 | qfq | 1,907,802 | 123,629,779 | 1.77% |
| 2026-07-09 | 63.10 | 64.58 | 61.57 | 64.36 | 64.36 | qfq | 1,276,000 | 80,290,759 | 2.16% |
| 2026-07-08 | 65.51 | 65.52 | 62.00 | 63.00 | 63.00 | qfq | 1,517,912 | 96,171,633 | -2.40% |
| 2026-07-07 | 69.66 | 69.98 | 63.69 | 64.55 | 64.37 | qfq | 2,481,800 | 163,964,738 | -7.34% |
| 2026-07-06 | 69.75 | 72.77 | 68.60 | 69.66 | 69.47 | qfq | 1,524,000 | 106,999,406 | -0.13% |
| 2026-07-03 | 71.98 | 72.78 | 69.54 | 69.75 | 69.56 | qfq | 1,840,400 | 131,619,912 | -3.13% |
| 2026-07-02 | 71.38 | 75.17 | 69.20 | 72.00 | 71.80 | qfq | 2,161,300 | 156,870,905 | 1.12% |
| 2026-07-01 | 71.00 | 72.00 | 68.30 | 71.20 | 71.00 | qfq | 2,771,200 | 193,782,484 | 0.56% |
| 2026-06-30 | 71.34 | 73.07 | 69.90 | 70.80 | 70.60 | qfq | 1,751,209 | 124,883,434 | -0.73% |
| 2026-06-29 | 76.51 | 78.00 | 71.02 | 71.32 | 71.12 | qfq | 3,051,100 | 225,277,184 | -6.31% |
| 2026-06-26 | 77.00 | 78.67 | 74.02 | 76.12 | 75.91 | qfq | 2,457,900 | 187,774,393 | -2.56% |
| 2026-06-25 | 80.00 | 81.55 | 76.75 | 78.12 | 77.90 | qfq | 2,155,500 | 170,658,068 | -1.77% |
| 2026-06-24 | 76.44 | 80.40 | 74.20 | 79.53 | 79.31 | qfq | 2,086,899 | 161,459,418 | 3.19% |
| 2026-06-23 | 77.10 | 79.38 | 76.36 | 77.07 | 76.86 | qfq | 1,797,592 | 139,726,506 | -1.12% |
| 2026-06-22 | 79.70 | 79.93 | 74.64 | 77.94 | 77.72 | qfq | 3,024,900 | 230,765,542 | -0.99% |
| 2026-06-18 | 78.50 | 80.28 | 78.36 | 78.72 | 78.50 | qfq | 2,077,600 | 164,589,178 | 0.46% |
| 2026-06-17 | 79.50 | 80.91 | 76.01 | 78.36 | 78.14 | qfq | 2,622,600 | 207,351,716 | -1.93% |
| 2026-06-16 | 78.32 | 80.96 | 77.91 | 79.90 | 79.68 | qfq | 3,313,088 | 264,027,138 | 1.43% |
| 2026-06-15 | 75.20 | 79.00 | 75.20 | 78.77 | 78.55 | qfq | 2,938,500 | 228,746,384 | 3.06% |
| 2026-06-12 | 77.72 | 79.79 | 75.01 | 76.43 | 76.22 | qfq | 3,711,500 | 286,418,506 | -0.18% |
| 2026-06-11 | 77.39 | 78.38 | 75.58 | 76.57 | 76.36 | qfq | 2,897,445 | 222,012,112 | -1.54% |
| 2026-06-10 | 74.61 | 79.30 | 74.00 | 77.77 | 77.55 | qfq | 5,562,600 | 431,159,767 | 4.28% |
| 2026-06-09 | 68.41 | 74.58 | 67.21 | 74.58 | 74.37 | qfq | 3,447,400 | 246,258,937 | 10.00% |
| 2026-06-08 | 68.00 | 72.88 | 65.50 | 67.80 | 67.61 | qfq | 5,139,039 | 359,046,790 | 0.31% |
| 2026-06-05 | 66.64 | 70.29 | 65.12 | 67.59 | 67.40 | qfq | 2,335,900 | 158,874,441 | 1.41% |
| 2026-06-04 | 65.00 | 67.60 | 64.38 | 66.65 | 66.46 | qfq | 2,727,700 | 181,583,678 | 2.85% |
| 2026-06-03 | 64.14 | 67.43 | 63.26 | 64.80 | 64.62 | qfq | 1,884,593 | 122,405,803 | 1.01% |
| 2026-06-02 | 64.01 | 65.98 | 61.31 | 64.15 | 63.97 | qfq | 2,237,400 | 142,227,348 | 0.38% |
| 2026-06-01 | 67.51 | 68.78 | 63.73 | 63.91 | 63.73 | qfq | 2,999,100 | 196,866,542 | -6.29% |
| 2026-05-29 | 72.62 | 72.92 | 68.00 | 68.20 | 68.01 | qfq | 2,242,493 | 157,470,264 | -4.79% |
| 2026-05-28 | 71.64 | 72.42 | 69.08 | 71.63 | 71.43 | qfq | 2,190,093 | 155,099,478 | 0.55% |
| 2026-05-27 | 70.75 | 72.20 | 69.36 | 71.24 | 71.04 | qfq | 2,007,913 | 142,130,921 | -0.29% |
| 2026-05-26 | 70.50 | 72.24 | 69.01 | 71.45 | 71.25 | qfq | 1,900,812 | 134,323,666 | 0.70% |
| 2026-05-25 | 70.00 | 72.56 | 68.50 | 70.95 | 70.75 | qfq | 2,957,575 | 208,778,623 | 3.80% |
| 2026-05-22 | 66.00 | 70.10 | 65.40 | 68.35 | 68.16 | qfq | 2,316,700 | 158,037,164 | 4.34% |
| 2026-05-21 | 68.15 | 71.00 | 65.00 | 65.51 | 65.33 | qfq | 2,126,151 | 144,763,167 | -3.94% |
| 2026-05-20 | 69.39 | 72.00 | 67.50 | 68.20 | 68.01 | qfq | 1,801,700 | 124,116,422 | -2.70% |
| 2026-05-19 | 71.40 | 71.74 | 68.38 | 70.09 | 69.89 | qfq | 1,674,675 | 117,149,275 | -0.86% |
| 2026-05-18 | 71.20 | 72.13 | 69.82 | 70.70 | 70.50 | qfq | 1,515,000 | 107,499,436 | -1.39% |
| 2026-05-15 | 71.61 | 74.00 | 70.27 | 71.70 | 71.50 | qfq | 2,315,400 | 167,169,708 | -1.38% |
| 2026-05-14 | 74.34 | 77.80 | 72.70 | 72.70 | 72.50 | qfq | 2,186,200 | 163,430,773 | -1.62% |
| 2026-05-13 | 72.42 | 74.57 | 71.98 | 73.90 | 73.69 | qfq | 2,387,700 | 174,652,678 | 1.33% |
| 2026-05-12 | 73.49 | 75.77 | 72.41 | 72.93 | 72.73 | qfq | 4,019,291 | 295,655,846 | -0.75% |
| 2026-05-11 | 67.00 | 73.48 | 65.46 | 73.48 | 73.28 | qfq | 2,570,693 | 181,103,240 | 10.00% |
| 2026-05-08 | 62.88 | 68.50 | 62.33 | 66.80 | 66.61 | qfq | 3,076,693 | 204,652,394 | 2.66% |
| 2026-05-07 | 60.94 | 65.75 | 60.67 | 65.07 | 64.89 | qfq | 3,607,986 | 227,201,732 | 6.78% |
| 2026-05-06 | 61.79 | 62.58 | 60.60 | 60.94 | 60.77 | qfq | 1,779,700 | 109,305,684 | 0.51% |
| 2026-04-30 | 61.77 | 62.79 | 60.35 | 60.63 | 60.46 | qfq | 1,722,100 | 105,815,746 | -0.87% |
| 2026-04-29 | 58.35 | 62.30 | 57.59 | 61.16 | 60.99 | qfq | 2,061,600 | 125,445,902 | 4.96% |
| 2026-04-28 | 59.70 | 59.70 | 57.51 | 58.27 | 58.11 | qfq | 1,501,300 | 87,558,655 | 0.45% |
| 2026-04-27 | 59.30 | 59.42 | 57.65 | 58.01 | 57.85 | qfq | 1,897,060 | 110,385,647 | -2.26% |
| 2026-04-24 | 60.10 | 61.37 | 59.00 | 59.35 | 59.18 | qfq | 2,362,723 | 141,844,679 | -1.25% |
| 2026-04-23 | 61.36 | 63.49 | 59.51 | 60.10 | 59.93 | qfq | 2,643,123 | 161,711,472 | -3.35% |
| 2026-04-22 | 60.00 | 64.43 | 59.50 | 62.18 | 62.01 | qfq | 4,893,205 | 302,400,016 | 3.65% |
| 2026-04-21 | 59.00 | 60.72 | 58.83 | 59.99 | 59.82 | qfq | 2,188,677 | 130,941,904 | 1.47% |
| 2026-04-20 | 59.38 | 59.65 | 57.55 | 59.12 | 58.96 | qfq | 1,694,000 | 99,429,056 | 0.05% |
| 2026-04-17 | 59.20 | 59.43 | 57.60 | 59.09 | 58.93 | qfq | 2,452,600 | 143,586,398 | 0.46% |
| 2026-04-16 | 57.53 | 59.18 | 54.36 | 58.82 | 58.66 | qfq | 5,074,000 | 291,570,974 | 2.24% |
| 2026-04-15 | 53.87 | 57.53 | 52.31 | 57.53 | 57.37 | qfq | 3,486,700 | 194,104,442 | 10.00% |
| 2026-04-14 | 54.83 | 57.50 | 52.00 | 52.30 | 52.15 | qfq | 3,972,100 | 217,066,171 | -3.09% |
| 2026-04-13 | 55.24 | 56.00 | 52.91 | 53.97 | 53.82 | qfq | 1,900,900 | 102,548,282 | -0.97% |
| 2026-04-10 | 53.00 | 55.00 | 52.40 | 54.50 | 54.35 | qfq | 2,078,800 | 111,968,895 | 2.93% |
| 2026-04-09 | 53.00 | 53.88 | 52.40 | 52.95 | 52.80 | qfq | 1,958,900 | 104,123,278 | -0.64% |
| 2026-04-08 | 52.85 | 54.18 | 52.02 | 53.29 | 53.14 | qfq | 2,926,600 | 155,081,856 | 2.86% |
| 2026-04-07 | 52.84 | 53.00 | 50.56 | 51.81 | 51.67 | qfq | 3,126,400 | 160,760,579 | -2.61% |
| 2026-04-03 | 52.78 | 54.28 | 50.55 | 53.20 | 53.05 | qfq | 4,314,100 | 227,617,246 | 2.80% |
| 2026-04-02 | 51.41 | 52.89 | 49.36 | 51.75 | 51.61 | qfq | 4,126,400 | 211,107,402 | 0.66% |
| 2026-04-01 | 48.96 | 52.00 | 48.05 | 51.41 | 51.27 | qfq | 4,170,600 | 210,986,711 | 7.10% |
| 2026-03-31 | 46.76 | 50.66 | 46.76 | 48.00 | 47.87 | qfq | 3,301,700 | 160,959,171 | 2.65% |
| 2026-03-30 | 46.00 | 47.88 | 44.90 | 46.76 | 46.63 | qfq | 2,299,400 | 106,462,988 | 3.11% |
| 2026-03-27 | 44.31 | 45.60 | 43.87 | 45.35 | 45.22 | qfq | 1,453,400 | 65,564,321 | 1.09% |
| 2026-03-26 | 45.70 | 46.12 | 44.26 | 44.86 | 44.73 | qfq | 1,706,600 | 77,004,211 | -1.19% |
| 2026-03-25 | 45.31 | 46.66 | 44.80 | 45.40 | 45.27 | qfq | 2,622,800 | 120,008,242 | 0.22% |
| 2026-03-24 | 45.90 | 46.61 | 43.35 | 45.30 | 45.17 | qfq | 4,500,300 | 200,618,440 | -2.81% |
| 2026-03-23 | 51.10 | 51.39 | 46.61 | 46.61 | 46.48 | qfq | 3,337,600 | 161,877,421 | -10.00% |
| 2026-03-20 | 53.09 | 53.92 | 51.62 | 51.79 | 51.65 | qfq | 2,200,400 | 115,891,985 | -2.15% |
| 2026-03-19 | 54.01 | 54.99 | 52.70 | 52.93 | 52.78 | qfq | 1,370,706 | 73,163,141 | -3.87% |
| 2026-03-18 | 53.66 | 55.50 | 53.44 | 55.06 | 54.91 | qfq | 1,641,200 | 89,156,360 | 2.97% |
| 2026-03-17 | 55.49 | 55.70 | 53.00 | 53.47 | 53.32 | qfq | 2,354,100 | 127,564,398 | -3.66% |
| 2026-03-16 | 56.30 | 57.10 | 54.25 | 55.50 | 55.35 | qfq | 2,391,700 | 132,108,602 | -1.10% |
| 2026-03-13 | 55.22 | 60.50 | 55.22 | 56.12 | 55.96 | qfq | 3,710,500 | 214,534,923 | -0.18% |
| 2026-03-12 | 57.60 | 58.31 | 56.12 | 56.22 | 56.06 | qfq | 1,386,600 | 79,219,161 | -2.06% |
| 2026-03-11 | 56.00 | 58.97 | 56.00 | 57.40 | 57.24 | qfq | 2,642,393 | 152,626,311 | 2.52% |
| 2026-03-10 | 53.54 | 57.48 | 53.15 | 55.99 | 55.83 | qfq | 3,526,700 | 195,342,444 | 5.38% |
| 2026-03-09 | 54.00 | 55.52 | 51.17 | 53.13 | 52.98 | qfq | 4,427,706 | 233,773,327 | -5.21% |
| 2026-03-06 | 57.07 | 59.08 | 56.00 | 56.05 | 55.89 | qfq | 2,345,399 | 132,926,288 | -2.66% |
| 2026-03-05 | 58.99 | 59.29 | 56.90 | 57.58 | 57.42 | qfq | 1,514,893 | 87,799,839 | -0.71% |
| 2026-03-04 | 58.50 | 59.45 | 56.43 | 57.99 | 57.83 | qfq | 2,888,600 | 167,159,676 | -0.74% |
| 2026-03-03 | 61.17 | 61.59 | 58.05 | 58.42 | 58.26 | qfq | 3,063,300 | 183,570,026 | -4.23% |
| 2026-03-02 | 63.47 | 65.18 | 60.44 | 61.00 | 60.83 | qfq | 3,350,700 | 207,893,039 | -3.69% |
| 2026-02-27 | 60.66 | 63.99 | 59.30 | 63.34 | 63.16 | qfq | 3,653,200 | 226,625,533 | 3.23% |
| 2026-02-26 | 58.80 | 63.88 | 58.07 | 61.36 | 61.19 | qfq | 4,242,490 | 256,718,725 | 5.67% |
| 2026-02-25 | 59.97 | 59.98 | 57.63 | 58.07 | 57.91 | qfq | 3,302,983 | 192,588,623 | -3.71% |
| 2026-02-24 | 62.50 | 62.84 | 58.81 | 60.31 | 60.14 | qfq | 3,945,700 | 237,606,150 | -1.74% |
| 2026-02-13 | 62.55 | 64.12 | 61.38 | 61.38 | 61.21 | qfq | 4,809,593 | 301,385,577 | -4.91% |
| 2026-02-12 | 62.37 | 65.97 | 60.20 | 64.55 | 64.37 | qfq | 6,265,355 | 401,035,446 | 4.53% |
| 2026-02-11 | 57.80 | 63.58 | 57.18 | 61.75 | 61.58 | qfq | 7,356,796 | 453,346,283 | 6.83% |
| 2026-02-10 | 54.85 | 58.45 | 53.15 | 57.80 | 57.64 | qfq | 5,229,600 | 295,318,221 | 5.69% |
| 2026-02-09 | 51.07 | 54.88 | 50.13 | 54.69 | 54.54 | qfq | 4,700,250 | 250,027,942 | 9.23% |
| 2026-02-06 | 49.00 | 51.26 | 48.80 | 50.07 | 49.93 | qfq | 2,720,900 | 135,911,055 | 1.73% |
| 2026-02-05 | 49.43 | 50.30 | 48.09 | 49.22 | 49.08 | qfq | 3,244,643 | 160,657,006 | 1.36% |
| 2026-02-04 | 46.80 | 49.34 | 46.80 | 48.56 | 48.42 | qfq | 3,661,000 | 177,586,917 | 3.19% |
| 2026-02-03 | 44.83 | 47.46 | 44.38 | 47.06 | 46.93 | qfq | 3,682,100 | 170,300,578 | 4.81% |
| 2026-02-02 | 46.63 | 46.84 | 44.57 | 44.90 | 44.77 | qfq | 3,939,400 | 179,455,746 | -3.71% |
| 2026-01-30 | 44.90 | 48.80 | 44.90 | 46.63 | 46.50 | qfq | 6,293,150 | 296,394,241 | 3.16% |
| 2026-01-29 | 42.25 | 45.25 | 41.68 | 45.20 | 45.07 | qfq | 5,738,393 | 253,204,471 | 7.52% |
| 2026-01-28 | 42.60 | 42.63 | 41.47 | 42.04 | 41.92 | qfq | 1,618,500 | 67,688,205 | -0.90% |
| 2026-01-27 | 42.88 | 43.45 | 41.51 | 42.42 | 42.30 | qfq | 1,617,700 | 68,280,411 | -1.07% |
| 2026-01-26 | 44.27 | 44.36 | 42.43 | 42.88 | 42.76 | qfq | 1,781,510 | 76,709,454 | -3.18% |
| 2026-01-23 | 44.11 | 44.50 | 43.77 | 44.29 | 44.17 | qfq | 1,678,200 | 74,132,374 | 0.84% |
| 2026-01-22 | 44.30 | 44.76 | 43.74 | 43.92 | 43.80 | qfq | 2,019,500 | 89,003,714 | -0.97% |
| 2026-01-21 | 42.71 | 45.17 | 42.71 | 44.35 | 44.23 | qfq | 3,611,300 | 159,422,239 | 3.28% |
| 2026-01-20 | 44.86 | 44.99 | 42.55 | 42.94 | 42.82 | qfq | 3,190,400 | 138,169,420 | -3.94% |
| 2026-01-19 | 44.66 | 45.80 | 43.88 | 44.70 | 44.58 | qfq | 2,696,400 | 120,763,049 | 0.68% |
| 2026-01-16 | 44.34 | 44.77 | 43.70 | 44.40 | 44.28 | qfq | 2,153,700 | 95,265,908 | 0.25% |
| 2026-01-15 | 43.82 | 46.05 | 43.31 | 44.29 | 44.17 | qfq | 3,202,600 | 143,102,063 | 0.57% |
| 2026-01-14 | 44.15 | 44.53 | 42.92 | 44.04 | 43.92 | qfq | 4,093,390 | 179,170,379 | 0.09% |
| 2026-01-13 | 42.39 | 46.58 | 42.31 | 44.00 | 43.88 | qfq | 7,582,600 | 337,807,795 | 3.80% |
| 2026-01-12 | 40.76 | 43.25 | 40.15 | 42.39 | 42.27 | qfq | 6,301,200 | 264,415,207 | 7.13% |
| 2026-01-09 | 39.20 | 40.29 | 39.20 | 39.57 | 39.46 | qfq | 2,018,600 | 80,205,793 | 0.41% |
| 2026-01-08 | 38.91 | 39.93 | 38.91 | 39.41 | 39.30 | qfq | 2,170,500 | 85,769,608 | 0.31% |
| 2026-01-07 | 39.40 | 40.10 | 38.81 | 39.29 | 39.18 | qfq | 2,236,500 | 87,867,791 | -0.33% |
| 2026-01-06 | 39.15 | 40.00 | 38.65 | 39.42 | 39.31 | qfq | 2,496,200 | 98,329,536 | 1.03% |
| 2026-01-05 | 37.97 | 39.19 | 37.91 | 39.02 | 38.91 | qfq | 2,520,600 | 97,685,812 | 2.74% |
| 2025-12-31 | 38.59 | 38.65 | 37.85 | 37.98 | 37.87 | qfq | 1,351,164 | 51,486,675 | -1.17% |
| 2025-12-30 | 38.38 | 38.64 | 38.10 | 38.43 | 38.32 | qfq | 1,718,202 | 65,948,557 | -1.11% |
| 2025-12-29 | 38.98 | 39.56 | 38.62 | 38.86 | 38.75 | qfq | 1,953,900 | 76,150,138 | -0.10% |
| 2025-12-26 | 39.97 | 39.97 | 38.71 | 38.90 | 38.79 | qfq | 3,635,700 | 142,219,350 | -4.42% |
| 2025-12-25 | 40.01 | 41.15 | 39.62 | 40.70 | 40.59 | qfq | 2,876,764 | 116,740,966 | 1.42% |
| 2025-12-24 | 39.18 | 40.87 | 39.18 | 40.13 | 40.02 | qfq | 3,330,200 | 134,109,520 | 1.42% |
| 2025-12-23 | 39.55 | 39.92 | 38.85 | 39.57 | 39.46 | qfq | 4,543,100 | 178,384,070 | -1.07% |
| 2025-12-22 | 38.31 | 41.37 | 38.31 | 40.00 | 39.89 | qfq | 6,775,300 | 272,864,083 | 4.49% |
| 2025-12-19 | 36.95 | 39.09 | 36.62 | 38.28 | 38.17 | qfq | 4,470,700 | 170,857,100 | 3.60% |
| 2025-12-18 | 36.33 | 37.88 | 35.73 | 36.95 | 36.85 | qfq | 2,588,900 | 96,626,944 | 1.90% |
| 2025-12-17 | 36.10 | 36.71 | 35.56 | 36.26 | 36.16 | qfq | 869,400 | 31,308,688 | -0.19% |
| 2025-12-16 | 35.88 | 37.29 | 35.88 | 36.33 | 36.23 | qfq | 1,278,600 | 46,552,881 | 0.67% |
| 2025-12-15 | 35.52 | 36.44 | 35.29 | 36.09 | 35.99 | qfq | 946,418 | 34,057,492 | 0.59% |
| 2025-12-12 | 35.95 | 36.24 | 35.71 | 35.88 | 35.78 | qfq | 667,400 | 23,989,160 | -0.19% |
| 2025-12-11 | 36.00 | 36.26 | 35.65 | 35.95 | 35.85 | qfq | 694,493 | 24,997,627 | -0.11% |
| 2025-12-10 | 36.78 | 36.78 | 35.82 | 35.99 | 35.89 | qfq | 921,993 | 33,223,341 | -1.37% |
| 2025-12-09 | 36.61 | 37.10 | 36.42 | 36.49 | 36.39 | qfq | 735,000 | 27,041,135 | -1.03% |
| 2025-12-08 | 36.28 | 37.14 | 36.15 | 36.87 | 36.77 | qfq | 1,342,900 | 49,365,024 | 2.08% |
| 2025-12-05 | 36.69 | 36.69 | 35.67 | 36.12 | 36.02 | qfq | 1,593,741 | 57,530,002 | -1.66% |
| 2025-12-04 | 37.00 | 37.55 | 36.65 | 36.73 | 36.63 | qfq | 981,700 | 36,339,261 | -0.38% |
| 2025-12-03 | 37.22 | 37.39 | 36.63 | 36.87 | 36.77 | qfq | 941,600 | 34,789,236 | -0.97% |
| 2025-12-02 | 37.30 | 37.58 | 36.85 | 37.23 | 37.13 | qfq | 1,089,200 | 40,579,959 | -0.19% |
| 2025-12-01 | 36.78 | 37.49 | 36.32 | 37.30 | 37.20 | qfq | 1,427,600 | 53,104,324 | 1.66% |
| 2025-11-28 | 36.40 | 36.88 | 36.09 | 36.69 | 36.59 | qfq | 935,100 | 34,209,946 | 0.82% |
| 2025-11-27 | 35.94 | 36.60 | 35.66 | 36.39 | 36.29 | qfq | 1,303,700 | 47,431,293 | 1.28% |
| 2025-11-26 | 36.05 | 36.56 | 35.51 | 35.93 | 35.83 | qfq | 1,689,700 | 61,007,284 | 0.59% |
| 2025-11-25 | 34.53 | 36.32 | 34.53 | 35.72 | 35.62 | qfq | 1,801,100 | 63,699,897 | 3.96% |
| 2025-11-24 | 34.35 | 34.63 | 33.70 | 34.36 | 34.26 | qfq | 1,014,100 | 34,726,881 | 1.18% |
| 2025-11-21 | 35.20 | 35.48 | 33.66 | 33.96 | 33.87 | qfq | 1,740,200 | 59,937,801 | -4.01% |
| 2025-11-20 | 35.68 | 36.20 | 35.29 | 35.38 | 35.28 | qfq | 1,031,200 | 36,728,484 | -0.51% |
| 2025-11-19 | 36.99 | 37.30 | 35.48 | 35.56 | 35.46 | qfq | 2,074,200 | 74,934,804 | -3.81% |
| 2025-11-18 | 37.53 | 37.64 | 36.91 | 36.97 | 36.87 | qfq | 1,170,200 | 43,431,910 | -1.88% |
| 2025-11-17 | 37.12 | 38.40 | 36.90 | 37.68 | 37.57 | qfq | 1,671,700 | 63,041,365 | 1.45% |
| 2025-11-14 | 36.86 | 38.03 | 36.85 | 37.14 | 37.04 | qfq | 1,322,193 | 49,560,155 | -0.35% |
| 2025-11-13 | 36.83 | 37.58 | 36.62 | 37.27 | 37.17 | qfq | 1,299,300 | 48,347,090 | 0.81% |
| 2025-11-12 | 37.24 | 37.32 | 36.81 | 36.97 | 36.87 | qfq | 1,076,600 | 39,851,436 | -0.83% |
| 2025-11-11 | 37.28 | 37.69 | 37.10 | 37.28 | 37.18 | qfq | 1,223,516 | 45,647,130 | -0.05% |
| 2025-11-10 | 38.04 | 38.09 | 37.15 | 37.30 | 37.05 | qfq | 1,919,500 | 72,066,595 | -1.45% |
| 2025-11-07 | 38.71 | 38.79 | 37.70 | 37.85 | 37.59 | qfq | 1,830,700 | 69,827,145 | -2.42% |
| 2025-11-06 | 38.66 | 39.32 | 38.23 | 38.79 | 38.53 | qfq | 2,500,600 | 96,874,987 | -0.67% |
| 2025-11-05 | 37.03 | 39.05 | 36.91 | 39.05 | 38.78 | qfq | 3,161,600 | 120,996,500 | 4.41% |
| 2025-11-04 | 38.10 | 38.10 | 37.11 | 37.40 | 37.15 | qfq | 1,838,900 | 68,943,004 | -1.86% |
| 2025-11-03 | 38.40 | 38.78 | 37.85 | 38.11 | 37.85 | qfq | 2,010,700 | 76,802,587 | -0.78% |
| 2025-10-31 | 38.41 | 39.41 | 38.36 | 38.41 | 38.15 | qfq | 2,297,793 | 89,247,335 | 0.00% |
| 2025-10-30 | 40.97 | 40.98 | 38.40 | 38.41 | 38.15 | qfq | 3,907,993 | 153,012,413 | -5.32% |
| 2025-10-29 | 40.84 | 41.41 | 40.15 | 40.57 | 40.29 | qfq | 3,192,300 | 129,836,892 | -1.36% |
| 2025-10-28 | 41.83 | 41.89 | 40.62 | 41.13 | 40.85 | qfq | 5,697,593 | 234,369,568 | -0.70% |
| 2025-10-27 | 38.00 | 41.42 | 37.37 | 41.42 | 41.14 | qfq | 6,639,493 | 269,040,339 | 10.01% |
| 2025-10-24 | 37.38 | 37.77 | 37.07 | 37.65 | 37.39 | qfq | 1,357,793 | 50,871,979 | 1.46% |
| 2025-10-23 | 37.47 | 37.51 | 36.11 | 37.11 | 36.86 | qfq | 1,937,700 | 71,097,938 | -0.96% |
| 2025-10-22 | 38.65 | 38.65 | 37.24 | 37.47 | 37.22 | qfq | 2,327,100 | 87,731,444 | -2.19% |
| 2025-10-21 | 38.76 | 38.81 | 38.04 | 38.31 | 38.05 | qfq | 1,854,800 | 71,123,992 | -1.14% |
| 2025-10-20 | 38.90 | 39.99 | 38.32 | 38.75 | 38.49 | qfq | 1,754,500 | 68,673,698 | -0.13% |
| 2025-10-17 | 39.83 | 40.05 | 38.40 | 38.80 | 38.54 | qfq | 2,729,100 | 106,333,391 | -3.12% |
| 2025-10-16 | 41.58 | 41.71 | 39.79 | 40.05 | 39.78 | qfq | 2,490,700 | 101,223,726 | -3.96% |
| 2025-10-15 | 38.23 | 42.19 | 38.23 | 41.70 | 41.42 | qfq | 5,403,119 | 220,273,450 | 8.17% |
| 2025-10-14 | 39.56 | 39.98 | 38.43 | 38.55 | 38.29 | qfq | 3,081,900 | 120,130,412 | -0.31% |
| 2025-10-13 | 36.31 | 39.06 | 36.31 | 38.67 | 38.41 | qfq | 3,336,895 | 126,852,815 | -2.00% |
| 2025-10-10 | 40.40 | 41.06 | 39.22 | 39.46 | 39.19 | qfq | 3,586,960 | 143,557,544 | -1.50% |
| 2025-10-09 | 41.75 | 42.33 | 39.58 | 40.06 | 39.79 | qfq | 4,844,400 | 196,852,299 | -4.91% |
| 2025-09-30 | 41.65 | 43.88 | 41.43 | 42.13 | 41.84 | qfq | 4,310,300 | 184,790,427 | 1.15% |
| 2025-09-29 | 42.62 | 42.82 | 40.85 | 41.65 | 41.37 | qfq | 2,982,393 | 124,014,772 | -1.19% |
| 2025-09-26 | 41.30 | 43.24 | 40.51 | 42.15 | 41.86 | qfq | 5,015,700 | 210,852,511 | 2.48% |
| 2025-09-25 | 41.24 | 43.68 | 40.68 | 41.13 | 40.85 | qfq | 6,435,197 | 269,777,746 | 1.73% |
| 2025-09-24 | 39.41 | 40.64 | 38.90 | 40.43 | 40.16 | qfq | 3,405,800 | 135,990,652 | 2.61% |
| 2025-09-23 | 39.19 | 39.70 | 38.00 | 39.40 | 39.13 | qfq | 3,869,700 | 150,675,000 | 0.64% |
| 2025-09-22 | 38.10 | 39.69 | 38.07 | 39.15 | 38.88 | qfq | 3,005,100 | 117,327,039 | 1.87% |
| 2025-09-19 | 39.41 | 39.85 | 38.21 | 38.43 | 38.17 | qfq | 3,435,700 | 132,884,482 | -3.49% |
| 2025-09-18 | 39.83 | 40.78 | 39.35 | 39.82 | 39.55 | qfq | 4,508,600 | 180,623,417 | -0.03% |
| 2025-09-17 | 39.37 | 40.49 | 39.18 | 39.83 | 39.56 | qfq | 4,209,050 | 167,822,009 | 0.73% |
| 2025-09-16 | 39.86 | 40.58 | 39.41 | 39.54 | 39.27 | qfq | 5,122,700 | 204,389,892 | 0.03% |
| 2025-09-15 | 39.47 | 40.14 | 38.92 | 39.53 | 39.26 | qfq | 3,521,000 | 138,987,033 | 1.83% |
| 2025-09-12 | 38.82 | 39.05 | 38.34 | 38.82 | 38.56 | qfq | 2,581,737 | 99,901,874 | 0.00% |
| 2025-09-11 | 38.75 | 39.09 | 37.58 | 38.82 | 38.56 | qfq | 4,064,400 | 156,127,865 | 0.10% |
| 2025-09-10 | 39.16 | 39.96 | 38.48 | 38.78 | 38.52 | qfq | 3,563,393 | 138,735,303 | -0.97% |
| 2025-09-09 | 39.03 | 39.83 | 38.85 | 39.16 | 38.89 | qfq | 4,563,100 | 179,230,750 | -1.58% |
| 2025-09-08 | 37.80 | 40.95 | 37.42 | 39.79 | 39.52 | qfq | 7,134,700 | 281,315,046 | 4.88% |
| 2025-09-05 | 36.30 | 38.86 | 36.29 | 37.94 | 37.68 | qfq | 5,071,800 | 191,072,374 | 3.77% |
| 2025-09-04 | 37.10 | 37.98 | 35.90 | 36.56 | 36.31 | qfq | 4,512,700 | 166,608,041 | -2.61% |
| 2025-09-03 | 36.78 | 39.21 | 36.77 | 37.54 | 37.28 | qfq | 7,018,172 | 266,212,523 | 1.51% |
| 2025-09-02 | 35.92 | 37.88 | 34.80 | 36.98 | 36.73 | qfq | 6,538,744 | 237,704,667 | 3.07% |
| 2025-09-01 | 35.75 | 36.50 | 35.48 | 35.88 | 35.64 | qfq | 3,192,593 | 114,785,137 | 0.34% |
| 2025-08-29 | 36.10 | 36.32 | 35.62 | 35.76 | 35.52 | qfq | 3,417,000 | 122,958,821 | -1.16% |
| 2025-08-28 | 36.24 | 36.67 | 35.08 | 36.18 | 35.93 | qfq | 5,332,400 | 191,666,706 | -1.15% |
| 2025-08-27 | 37.98 | 38.33 | 36.60 | 36.60 | 36.35 | qfq | 4,341,300 | 163,308,609 | -3.84% |
| 2025-08-26 | 38.85 | 38.86 | 37.80 | 38.06 | 37.80 | qfq | 4,048,700 | 154,919,366 | -2.03% |
| 2025-08-25 | 38.68 | 39.50 | 38.28 | 38.85 | 38.59 | qfq | 4,662,893 | 180,875,954 | 1.52% |
| 2025-08-22 | 38.11 | 38.80 | 37.87 | 38.27 | 38.01 | qfq | 3,138,000 | 119,977,986 | 0.24% |
| 2025-08-21 | 39.16 | 39.16 | 38.00 | 38.18 | 37.92 | qfq | 2,443,393 | 93,830,077 | -1.85% |
| 2025-08-20 | 38.85 | 39.96 | 38.39 | 38.90 | 38.64 | qfq | 3,000,735 | 117,137,330 | -0.41% |
| 2025-08-19 | 38.67 | 39.37 | 38.02 | 39.06 | 38.79 | qfq | 4,057,200 | 157,036,720 | -1.79% |
| 2025-08-18 | 40.10 | 40.99 | 39.58 | 39.77 | 39.50 | qfq | 4,556,283 | 182,498,455 | 0.68% |
| 2025-08-15 | 38.00 | 39.92 | 37.90 | 39.50 | 39.23 | qfq | 4,783,193 | 188,334,389 | 3.73% |
| 2025-08-14 | 39.50 | 39.84 | 37.82 | 38.08 | 37.82 | qfq | 4,211,123 | 162,639,743 | -3.64% |
| 2025-08-13 | 40.10 | 40.44 | 38.83 | 39.52 | 39.25 | qfq | 5,452,428 | 215,040,225 | -1.50% |
| 2025-08-12 | 41.00 | 41.32 | 39.60 | 40.12 | 39.85 | qfq | 5,072,200 | 204,177,275 | -2.86% |
| 2025-08-11 | 41.20 | 41.68 | 40.00 | 41.30 | 41.02 | qfq | 5,520,244 | 226,601,981 | 0.15% |
| 2025-08-08 | 40.77 | 42.50 | 40.37 | 41.24 | 40.96 | qfq | 6,099,400 | 254,095,891 | 1.13% |
| 2025-08-07 | 40.79 | 41.25 | 39.84 | 40.78 | 40.50 | qfq | 8,241,993 | 333,709,516 | -2.90% |
| 2025-08-06 | 38.93 | 42.70 | 38.64 | 42.00 | 41.71 | qfq | 10,446,235 | 425,575,054 | 7.89% |
| 2025-08-05 | 39.17 | 39.60 | 38.40 | 38.93 | 38.67 | qfq | 11,070,700 | 431,340,283 | 1.38% |
| 2025-08-04 | 35.35 | 38.40 | 35.35 | 38.40 | 38.14 | qfq | 13,399,249 | 497,593,861 | 10.00% |
| 2025-08-01 | 32.80 | 35.74 | 32.51 | 34.91 | 34.67 | qfq | 12,182,087 | 422,313,501 | 7.45% |
| 2025-07-31 | 32.20 | 32.83 | 32.07 | 32.49 | 32.27 | qfq | 2,474,392 | 80,444,557 | 0.74% |
| 2025-07-30 | 33.07 | 33.28 | 32.05 | 32.25 | 32.03 | qfq | 2,794,457 | 90,993,691 | -2.51% |
| 2025-07-29 | 33.56 | 33.61 | 32.81 | 33.08 | 32.86 | qfq | 2,321,600 | 76,797,097 | -1.61% |
| 2025-07-28 | 33.49 | 33.70 | 33.33 | 33.62 | 33.39 | qfq | 2,701,513 | 90,562,413 | 0.42% |
| 2025-07-25 | 33.48 | 33.55 | 33.10 | 33.48 | 33.25 | qfq | 1,921,600 | 64,134,646 | 0.42% |
| 2025-07-24 | 32.49 | 33.55 | 32.49 | 33.34 | 33.11 | qfq | 2,563,105 | 84,929,619 | 2.27% |
| 2025-07-23 | 32.97 | 32.97 | 32.49 | 32.60 | 32.38 | qfq | 1,976,423 | 64,584,296 | -1.18% |
| 2025-07-22 | 33.40 | 33.70 | 32.88 | 32.99 | 32.77 | qfq | 2,545,200 | 84,332,791 | -1.87% |
| 2025-07-21 | 33.46 | 33.63 | 33.11 | 33.62 | 33.39 | qfq | 1,931,300 | 64,631,195 | 0.72% |
| 2025-07-18 | 33.31 | 33.76 | 33.15 | 33.38 | 33.15 | qfq | 2,364,500 | 78,994,396 | 0.06% |
| 2025-07-17 | 33.02 | 33.44 | 32.75 | 33.36 | 33.13 | qfq | 1,621,700 | 53,888,227 | 0.91% |
| 2025-07-16 | 32.83 | 33.11 | 32.83 | 33.06 | 32.84 | qfq | 1,646,300 | 54,282,018 | 0.36% |
| 2025-07-15 | 33.19 | 33.59 | 32.58 | 32.94 | 32.72 | qfq | 2,935,507 | 96,725,529 | -0.75% |
| 2025-07-14 | 33.34 | 33.75 | 32.98 | 33.19 | 32.96 | qfq | 2,593,723 | 86,090,942 | -0.45% |
| 2025-07-11 | 32.68 | 33.77 | 32.44 | 33.34 | 33.11 | qfq | 5,719,326 | 190,660,612 | 2.74% |
| 2025-07-10 | 32.59 | 32.72 | 32.22 | 32.45 | 32.23 | qfq | 2,356,500 | 76,414,403 | -0.76% |
| 2025-07-09 | 32.80 | 33.29 | 32.40 | 32.70 | 32.48 | qfq | 3,474,900 | 113,801,101 | 0.25% |
| 2025-07-08 | 32.25 | 32.78 | 32.14 | 32.62 | 32.40 | qfq | 2,063,320 | 67,120,957 | 1.15% |
| 2025-07-07 | 32.04 | 32.53 | 31.61 | 32.25 | 32.03 | qfq | 1,624,500 | 52,325,370 | 0.62% |
| 2025-07-04 | 32.46 | 32.46 | 31.95 | 32.05 | 31.83 | qfq | 1,505,800 | 48,345,323 | -1.81% |
| 2025-07-03 | 32.07 | 32.80 | 32.07 | 32.64 | 32.25 | qfq | 1,534,000 | 49,803,989 | 1.21% |
| 2025-07-02 | 32.78 | 32.78 | 31.90 | 32.25 | 31.86 | qfq | 1,708,200 | 55,130,588 | -1.59% |
| 2025-07-01 | 32.57 | 32.90 | 32.31 | 32.77 | 32.38 | qfq | 1,687,400 | 55,069,797 | 0.37% |
| 2025-06-30 | 32.59 | 32.96 | 32.30 | 32.65 | 32.26 | qfq | 2,026,800 | 66,245,166 | 0.28% |
| 2025-06-27 | 32.21 | 32.74 | 32.10 | 32.56 | 32.17 | qfq | 1,366,100 | 44,320,423 | 1.12% |
| 2025-06-26 | 32.77 | 33.08 | 32.20 | 32.20 | 31.81 | qfq | 2,386,240 | 77,749,944 | -2.01% |
| 2025-06-25 | 32.80 | 33.22 | 32.41 | 32.86 | 32.47 | qfq | 2,812,840 | 92,048,473 | 0.27% |
| 2025-06-24 | 32.50 | 33.49 | 32.49 | 32.77 | 32.38 | qfq | 4,026,552 | 132,571,388 | 4.76% |
| 2025-06-23 | 30.74 | 31.43 | 30.74 | 31.28 | 30.91 | qfq | 1,764,300 | 54,994,999 | 1.03% |
| 2025-06-20 | 31.55 | 31.84 | 30.91 | 30.96 | 30.59 | qfq | 1,520,000 | 47,416,490 | -1.93% |
| 2025-06-19 | 32.22 | 32.69 | 31.35 | 31.57 | 31.19 | qfq | 2,018,620 | 64,695,888 | -2.05% |
| 2025-06-18 | 32.30 | 32.39 | 31.60 | 32.23 | 31.84 | qfq | 1,690,272 | 54,021,196 | -0.65% |
| 2025-06-17 | 32.45 | 32.99 | 32.13 | 32.44 | 32.05 | qfq | 1,854,400 | 60,166,996 | 0.09% |
| 2025-06-16 | 32.21 | 33.01 | 32.20 | 32.41 | 32.02 | qfq | 2,076,000 | 67,562,708 | -0.55% |
| 2025-06-13 | 33.48 | 34.06 | 32.50 | 32.59 | 32.20 | qfq | 2,975,100 | 98,446,849 | -3.47% |
| 2025-06-12 | 34.00 | 34.17 | 33.50 | 33.76 | 33.36 | qfq | 2,676,503 | 90,377,302 | -1.34% |
| 2025-06-11 | 32.66 | 34.87 | 32.66 | 34.22 | 33.81 | qfq | 5,693,242 | 193,260,895 | 4.87% |
| 2025-06-10 | 33.91 | 33.91 | 32.15 | 32.63 | 32.24 | qfq | 3,572,889 | 117,510,913 | -3.92% |
| 2025-06-09 | 33.30 | 34.29 | 33.18 | 33.96 | 33.55 | qfq | 2,993,231 | 101,235,028 | 1.95% |
| 2025-06-06 | 33.60 | 33.60 | 33.01 | 33.31 | 32.91 | qfq | 2,308,000 | 76,636,928 | -0.57% |
| 2025-06-05 | 34.99 | 35.00 | 33.22 | 33.50 | 33.10 | qfq | 5,041,465 | 170,881,430 | -4.15% |
| 2025-06-04 | 34.94 | 35.30 | 34.35 | 34.95 | 34.53 | qfq | 2,953,831 | 102,681,607 | 0.20% |
| 2025-06-03 | 35.39 | 36.00 | 34.35 | 34.88 | 34.46 | qfq | 4,212,380 | 147,404,815 | -4.36% |
| 2025-05-30 | 37.29 | 37.54 | 35.36 | 36.47 | 36.03 | qfq | 7,043,796 | 258,371,722 | -5.05% |
| 2025-05-29 | 35.90 | 38.77 | 35.90 | 38.41 | 37.95 | qfq | 11,070,038 | 411,433,119 | 5.35% |
| 2025-05-28 | 35.56 | 37.25 | 35.05 | 36.46 | 36.02 | qfq | 9,439,628 | 340,481,133 | 5.28% |
| 2025-05-27 | 35.38 | 37.58 | 34.26 | 34.63 | 34.22 | qfq | 8,073,993 | 287,845,166 | -1.17% |
| 2025-05-26 | 35.16 | 37.00 | 34.91 | 35.04 | 34.62 | qfq | 8,324,985 | 298,535,170 | 2.01% |
| 2025-05-23 | 35.49 | 36.18 | 34.27 | 34.35 | 33.94 | qfq | 5,852,400 | 205,796,833 | -4.13% |
| 2025-05-22 | 35.50 | 37.00 | 34.96 | 35.83 | 35.40 | qfq | 8,790,185 | 315,747,628 | 2.43% |
| 2025-05-21 | 35.60 | 35.60 | 33.91 | 34.98 | 34.56 | qfq | 7,047,681 | 243,471,141 | -1.96% |
| 2025-05-20 | 32.44 | 35.68 | 31.92 | 35.68 | 35.25 | qfq | 7,317,454 | 250,923,313 | 9.99% |
| 2025-05-19 | 31.99 | 33.48 | 31.73 | 32.44 | 32.05 | qfq | 3,530,600 | 115,194,328 | 2.04% |
| 2025-05-16 | 31.01 | 32.48 | 31.01 | 31.79 | 31.41 | qfq | 2,666,500 | 84,958,439 | 2.25% |
| 2025-05-15 | 31.49 | 31.67 | 30.87 | 31.09 | 30.72 | qfq | 2,118,880 | 66,119,318 | -1.33% |
| 2025-05-14 | 32.29 | 32.29 | 31.23 | 31.51 | 31.13 | qfq | 3,655,500 | 116,073,646 | -3.84% |
| 2025-05-13 | 32.27 | 33.76 | 31.85 | 32.77 | 32.38 | qfq | 4,222,400 | 138,411,703 | 1.77% |
| 2025-05-12 | 32.00 | 32.48 | 31.69 | 32.20 | 31.81 | qfq | 1,708,180 | 54,728,544 | 1.55% |
| 2025-05-09 | 32.43 | 32.43 | 31.25 | 31.71 | 31.33 | qfq | 1,508,700 | 47,877,372 | -1.49% |
| 2025-05-08 | 31.18 | 32.77 | 31.18 | 32.19 | 31.80 | qfq | 2,279,100 | 73,207,020 | 2.39% |
| 2025-05-07 | 31.71 | 32.09 | 31.05 | 31.44 | 31.06 | qfq | 1,595,400 | 50,297,143 | -0.82% |
| 2025-05-06 | 31.10 | 31.74 | 30.69 | 31.70 | 31.32 | qfq | 2,276,100 | 71,374,505 | 2.86% |
| 2025-04-30 | 30.12 | 30.90 | 29.92 | 30.82 | 30.45 | qfq | 1,799,300 | 55,103,240 | 2.26% |
| 2025-04-29 | 28.88 | 30.59 | 28.88 | 30.14 | 29.78 | qfq | 2,663,400 | 80,194,938 | 4.36% |
| 2025-04-28 | 29.28 | 29.47 | 28.50 | 28.88 | 28.53 | qfq | 1,743,521 | 50,270,206 | -2.00% |
| 2025-04-25 | 29.53 | 29.80 | 29.21 | 29.47 | 29.12 | qfq | 1,236,000 | 36,397,661 | -0.54% |
| 2025-04-24 | 30.25 | 30.39 | 29.36 | 29.63 | 29.28 | qfq | 1,298,500 | 38,686,295 | -2.60% |
| 2025-04-23 | 29.68 | 30.74 | 29.61 | 30.42 | 30.06 | qfq | 2,314,600 | 70,057,841 | 3.54% |
| 2025-04-22 | 29.18 | 29.51 | 29.06 | 29.38 | 29.03 | qfq | 880,500 | 25,805,725 | 0.20% |
| 2025-04-21 | 28.96 | 29.38 | 28.67 | 29.32 | 28.97 | qfq | 1,129,030 | 32,972,766 | 1.24% |
| 2025-04-18 | 29.26 | 29.26 | 28.40 | 28.96 | 28.61 | qfq | 1,182,200 | 34,061,718 | -0.55% |
| 2025-04-17 | 28.83 | 29.30 | 28.51 | 29.12 | 28.77 | qfq | 1,160,993 | 33,783,302 | 0.90% |
| 2025-04-16 | 29.58 | 29.70 | 28.13 | 28.86 | 28.51 | qfq | 1,549,200 | 44,604,015 | -2.50% |
| 2025-04-15 | 29.80 | 29.80 | 29.06 | 29.60 | 29.25 | qfq | 1,392,500 | 40,989,254 | 1.09% |
| 2025-04-14 | 29.67 | 30.03 | 29.00 | 29.28 | 28.93 | qfq | 1,996,293 | 59,040,028 | 0.55% |
| 2025-04-11 | 28.95 | 29.67 | 28.67 | 29.12 | 28.77 | qfq | 1,816,170 | 53,146,382 | 0.59% |
| 2025-04-10 | 28.50 | 29.25 | 28.10 | 28.95 | 28.60 | qfq | 3,766,600 | 108,830,612 | 5.89% |
| 2025-04-09 | 26.01 | 27.80 | 25.34 | 27.34 | 27.01 | qfq | 4,252,614 | 114,305,973 | 0.70% |
| 2025-04-08 | 29.00 | 29.20 | 26.68 | 27.15 | 26.82 | qfq | 5,279,300 | 143,736,289 | -8.40% |
| 2025-04-07 | 30.03 | 30.56 | 29.64 | 29.64 | 29.29 | qfq | 710,600 | 21,179,167 | -9.99% |
| 2025-04-03 | 33.35 | 33.79 | 32.46 | 32.93 | 32.54 | qfq | 1,338,200 | 44,296,130 | -3.00% |
| 2025-04-02 | 33.69 | 34.89 | 33.61 | 33.95 | 33.54 | qfq | 1,417,400 | 48,591,051 | 0.77% |
| 2025-04-01 | 33.59 | 34.10 | 33.45 | 33.69 | 33.29 | qfq | 1,067,600 | 36,000,374 | 0.03% |
| 2025-03-31 | 33.80 | 33.80 | 32.68 | 33.68 | 33.28 | qfq | 1,735,300 | 57,616,722 | -0.30% |
| 2025-03-28 | 34.55 | 34.78 | 33.71 | 33.78 | 33.38 | qfq | 1,237,300 | 42,143,870 | -2.23% |
| 2025-03-27 | 34.85 | 35.36 | 34.41 | 34.55 | 34.14 | qfq | 1,465,798 | 50,902,057 | -1.26% |
| 2025-03-26 | 34.51 | 35.63 | 34.51 | 34.99 | 34.57 | qfq | 1,339,600 | 47,159,716 | 0.75% |
| 2025-03-25 | 35.70 | 35.93 | 34.41 | 34.73 | 34.31 | qfq | 1,820,514 | 63,727,340 | -2.72% |
| 2025-03-24 | 37.35 | 37.52 | 34.36 | 35.70 | 35.27 | qfq | 2,781,953 | 98,805,985 | -3.02% |
| 2025-03-21 | 37.29 | 38.35 | 36.73 | 36.81 | 36.37 | qfq | 2,636,500 | 98,453,028 | -2.26% |
| 2025-03-20 | 35.82 | 38.90 | 35.80 | 37.66 | 37.21 | qfq | 5,402,030 | 203,992,854 | 4.06% |
| 2025-03-19 | 36.30 | 36.70 | 35.60 | 36.19 | 35.76 | qfq | 4,159,530 | 150,334,411 | -4.54% |
| 2025-03-18 | 38.27 | 38.65 | 37.60 | 37.91 | 37.46 | qfq | 2,197,465 | 83,459,056 | 0.03% |
| 2025-03-17 | 38.37 | 38.86 | 37.00 | 37.90 | 37.45 | qfq | 2,928,600 | 110,751,732 | -1.10% |
| 2025-03-14 | 38.14 | 39.68 | 37.02 | 38.32 | 37.86 | qfq | 3,932,227 | 150,055,749 | 0.82% |
| 2025-03-13 | 40.22 | 41.50 | 37.35 | 38.01 | 37.55 | qfq | 6,389,855 | 246,151,264 | -5.45% |
| 2025-03-12 | 38.70 | 41.53 | 38.70 | 40.20 | 39.72 | qfq | 6,106,118 | 249,788,676 | 6.49% |
| 2025-03-11 | 35.53 | 38.30 | 35.13 | 37.75 | 37.30 | qfq | 4,447,546 | 164,344,713 | 5.01% |
| 2025-03-10 | 35.53 | 36.25 | 35.35 | 35.95 | 35.52 | qfq | 1,926,700 | 68,861,910 | 0.70% |
| 2025-03-07 | 36.18 | 36.36 | 35.41 | 35.70 | 35.27 | qfq | 2,179,900 | 78,177,312 | -1.65% |
| 2025-03-06 | 35.74 | 36.80 | 35.51 | 36.30 | 35.87 | qfq | 3,005,113 | 109,182,395 | 1.57% |
| 2025-03-05 | 36.00 | 36.22 | 35.30 | 35.74 | 35.31 | qfq | 2,003,086 | 71,501,291 | -1.02% |
| 2025-03-04 | 35.42 | 36.37 | 35.42 | 36.11 | 35.68 | qfq | 2,253,193 | 81,123,201 | 0.08% |
| 2025-03-03 | 35.54 | 36.56 | 34.74 | 36.08 | 35.65 | qfq | 4,690,196 | 168,002,575 | 2.01% |
| 2025-02-28 | 37.88 | 38.31 | 35.28 | 35.37 | 34.95 | qfq | 5,022,600 | 182,498,649 | -8.53% |
| 2025-02-27 | 39.72 | 40.78 | 37.52 | 38.67 | 38.21 | qfq | 6,057,006 | 234,290,874 | -2.13% |
| 2025-02-26 | 39.08 | 40.18 | 38.30 | 39.51 | 39.04 | qfq | 5,410,181 | 211,968,846 | 1.15% |
| 2025-02-25 | 36.15 | 40.54 | 35.70 | 39.06 | 38.59 | qfq | 7,299,022 | 278,487,840 | 6.00% |
| 2025-02-24 | 35.83 | 37.38 | 35.01 | 36.85 | 36.41 | qfq | 5,401,893 | 195,298,106 | 2.67% |
| 2025-02-21 | 35.80 | 36.78 | 35.49 | 35.89 | 35.46 | qfq | 5,594,400 | 201,200,857 | -1.51% |
| 2025-02-20 | 34.45 | 37.13 | 34.11 | 36.44 | 36.00 | qfq | 7,033,965 | 251,500,905 | 5.07% |
| 2025-02-19 | 33.20 | 36.37 | 33.20 | 34.68 | 34.26 | qfq | 8,100,807 | 284,542,698 | 3.28% |
| 2025-02-18 | 32.99 | 35.00 | 32.79 | 33.58 | 33.18 | qfq | 6,051,087 | 205,403,955 | -0.62% |
| 2025-02-17 | 34.19 | 35.64 | 33.35 | 33.79 | 33.39 | qfq | 8,626,938 | 298,109,077 | 1.38% |
| 2025-02-14 | 31.83 | 33.33 | 31.40 | 33.33 | 32.93 | qfq | 7,739,824 | 252,169,429 | 4.52% |
| 2025-02-13 | 32.16 | 33.00 | 31.67 | 31.89 | 31.51 | qfq | 6,515,480 | 210,369,762 | -0.99% |
| 2025-02-12 | 31.38 | 32.64 | 30.93 | 32.21 | 31.82 | qfq | 6,735,300 | 214,947,776 | 1.29% |
| 2025-02-11 | 33.07 | 33.78 | 31.49 | 31.80 | 31.42 | qfq | 9,822,172 | 318,033,107 | -4.79% |
| 2025-02-10 | 30.73 | 35.52 | 30.03 | 33.40 | 33.00 | qfq | 15,731,310 | 496,775,587 | 3.28% |
| 2025-02-07 | 32.34 | 32.34 | 30.89 | 32.34 | 31.95 | qfq | 13,289,690 | 427,080,334 | 10.00% |
| 2025-02-06 | 26.78 | 29.40 | 26.64 | 29.40 | 29.05 | qfq | 4,202,436 | 121,702,483 | 9.99% |
| 2025-02-05 | 27.07 | 27.18 | 26.63 | 26.73 | 26.41 | qfq | 559,800 | 15,009,715 | -1.15% |
| 2025-01-27 | 26.90 | 27.33 | 26.90 | 27.04 | 26.72 | qfq | 574,200 | 15,590,046 | 0.56% |
| 2025-01-24 | 26.66 | 26.94 | 26.62 | 26.89 | 26.57 | qfq | 446,597 | 11,976,635 | 0.71% |
| 2025-01-23 | 26.92 | 27.20 | 26.67 | 26.70 | 26.38 | qfq | 615,400 | 16,561,831 | 0.04% |
| 2025-01-22 | 26.56 | 26.72 | 26.28 | 26.69 | 26.37 | qfq | 512,000 | 13,602,130 | -0.41% |
| 2025-01-21 | 27.27 | 27.27 | 26.61 | 26.80 | 26.48 | qfq | 528,900 | 14,155,648 | -0.52% |
| 2025-01-20 | 26.60 | 27.10 | 26.31 | 26.94 | 26.62 | qfq | 824,900 | 22,181,580 | 2.01% |
| 2025-01-17 | 26.09 | 26.44 | 26.01 | 26.41 | 26.09 | qfq | 547,800 | 14,378,556 | 1.03% |
| 2025-01-16 | 26.03 | 26.55 | 25.96 | 26.14 | 25.83 | qfq | 649,000 | 17,042,260 | 0.42% |
| 2025-01-15 | 26.25 | 26.29 | 25.85 | 26.03 | 25.72 | qfq | 738,400 | 19,231,762 | -0.38% |
| 2025-01-14 | 25.37 | 26.13 | 25.37 | 26.13 | 25.82 | qfq | 1,057,193 | 27,300,663 | 3.00% |
| 2025-01-13 | 25.35 | 25.51 | 24.83 | 25.37 | 25.07 | qfq | 518,100 | 13,075,703 | -0.70% |
| 2025-01-10 | 25.60 | 25.95 | 25.37 | 25.55 | 25.24 | qfq | 951,000 | 24,398,961 | -0.31% |
| 2025-01-09 | 25.31 | 25.79 | 25.31 | 25.63 | 25.32 | qfq | 490,100 | 12,579,223 | 0.35% |
| 2025-01-08 | 25.28 | 25.64 | 24.88 | 25.54 | 25.23 | qfq | 636,700 | 16,157,079 | 0.39% |
| 2025-01-07 | 25.12 | 25.60 | 25.04 | 25.44 | 25.14 | qfq | 673,100 | 17,044,933 | 0.83% |
| 2025-01-06 | 25.46 | 25.48 | 24.51 | 25.23 | 24.93 | qfq | 758,600 | 19,036,763 | 0.88% |
| 2025-01-03 | 26.00 | 26.15 | 25.01 | 25.01 | 24.71 | qfq | 883,186 | 22,525,264 | -3.44% |
| 2025-01-02 | 26.41 | 26.96 | 25.73 | 25.90 | 25.59 | qfq | 944,438 | 24,885,643 | -2.30% |
| 2024-12-31 | 26.92 | 27.33 | 26.51 | 26.51 | 26.19 | qfq | 921,393 | 24,713,561 | -1.52% |
| 2024-12-30 | 26.60 | 27.63 | 26.51 | 26.92 | 26.60 | qfq | 842,643 | 22,745,377 | -0.37% |
| 2024-12-27 | 26.80 | 27.20 | 26.62 | 27.02 | 26.70 | qfq | 630,352 | 17,051,051 | 0.90% |
| 2024-12-26 | 26.40 | 27.00 | 26.26 | 26.78 | 26.46 | qfq | 759,500 | 20,320,486 | 1.44% |
| 2024-12-25 | 27.15 | 27.15 | 26.10 | 26.40 | 26.08 | qfq | 916,700 | 24,230,714 | -2.29% |
| 2024-12-24 | 26.99 | 27.09 | 26.51 | 27.02 | 26.70 | qfq | 655,000 | 17,610,429 | 1.31% |
| 2024-12-23 | 27.61 | 27.82 | 26.55 | 26.67 | 26.35 | qfq | 1,210,793 | 32,748,629 | -3.65% |
| 2024-12-20 | 27.20 | 27.89 | 27.09 | 27.68 | 27.35 | qfq | 823,100 | 22,729,453 | 1.65% |
| 2024-12-19 | 27.06 | 27.41 | 26.89 | 27.23 | 26.90 | qfq | 689,500 | 18,691,584 | -0.40% |
| 2024-12-18 | 27.15 | 27.65 | 26.82 | 27.34 | 27.01 | qfq | 821,600 | 22,432,980 | 0.00% |
| 2024-12-17 | 28.52 | 28.79 | 27.12 | 27.34 | 27.01 | qfq | 1,855,900 | 51,370,243 | -4.81% |
| 2024-12-16 | 28.59 | 28.98 | 28.48 | 28.72 | 28.38 | qfq | 933,600 | 26,824,440 | 0.84% |
| 2024-12-13 | 28.98 | 28.99 | 28.41 | 28.48 | 28.14 | qfq | 941,200 | 26,982,951 | -1.66% |
| 2024-12-12 | 28.97 | 28.98 | 28.69 | 28.96 | 28.61 | qfq | 901,500 | 25,998,658 | 0.63% |
| 2024-12-11 | 28.60 | 28.89 | 28.60 | 28.78 | 28.44 | qfq | 884,593 | 25,428,308 | 0.42% |
| 2024-12-10 | 29.35 | 29.55 | 28.61 | 28.66 | 28.32 | qfq | 1,397,956 | 40,537,929 | -0.93% |
| 2024-12-09 | 29.03 | 29.19 | 28.68 | 28.93 | 28.58 | qfq | 1,175,700 | 33,977,319 | -0.10% |
| 2024-12-06 | 28.89 | 29.19 | 28.64 | 28.96 | 28.61 | qfq | 1,449,238 | 41,892,104 | 1.22% |
| 2024-12-05 | 28.27 | 28.86 | 28.00 | 28.61 | 28.27 | qfq | 1,452,000 | 41,540,017 | 1.20% |
| 2024-12-04 | 28.42 | 28.53 | 28.00 | 28.27 | 27.93 | qfq | 1,057,800 | 29,911,687 | -0.56% |
| 2024-12-03 | 28.51 | 28.64 | 28.24 | 28.43 | 28.09 | qfq | 884,889 | 25,168,338 | -0.28% |
| 2024-12-02 | 28.33 | 28.53 | 28.15 | 28.51 | 28.17 | qfq | 1,401,296 | 39,761,135 | 0.99% |
| 2024-11-29 | 27.66 | 28.36 | 27.66 | 28.23 | 27.89 | qfq | 1,077,800 | 30,323,833 | 1.51% |
| 2024-11-28 | 27.70 | 28.19 | 27.63 | 27.81 | 27.48 | qfq | 1,007,700 | 28,172,850 | 0.69% |
| 2024-11-27 | 27.30 | 27.62 | 26.80 | 27.62 | 27.29 | qfq | 859,000 | 23,337,651 | 1.54% |
| 2024-11-26 | 27.53 | 27.66 | 27.15 | 27.20 | 26.87 | qfq | 752,130 | 20,594,484 | -1.20% |
| 2024-11-25 | 27.01 | 27.59 | 27.01 | 27.53 | 27.20 | qfq | 824,000 | 22,560,697 | 1.85% |
| 2024-11-22 | 28.20 | 28.60 | 26.86 | 27.03 | 26.71 | qfq | 1,099,050 | 30,445,451 | -3.33% |
| 2024-11-21 | 28.28 | 28.33 | 27.66 | 27.96 | 27.63 | qfq | 914,300 | 25,510,828 | -0.53% |
| 2024-11-20 | 27.83 | 28.13 | 27.65 | 28.11 | 27.77 | qfq | 758,950 | 21,224,758 | 1.01% |
| 2024-11-19 | 27.03 | 27.84 | 27.03 | 27.83 | 27.50 | qfq | 796,125 | 21,813,298 | 2.96% |
| 2024-11-18 | 27.50 | 27.75 | 26.91 | 27.03 | 26.71 | qfq | 844,000 | 23,051,877 | -1.57% |
| 2024-11-15 | 27.70 | 28.00 | 27.37 | 27.46 | 27.13 | qfq | 797,500 | 22,147,911 | -1.01% |
| 2024-11-14 | 28.60 | 28.60 | 27.65 | 27.74 | 27.41 | qfq | 1,135,900 | 31,900,449 | -3.14% |
| 2024-11-13 | 28.58 | 28.68 | 27.86 | 28.64 | 28.30 | qfq | 1,469,238 | 41,616,987 | 0.92% |
| 2024-11-12 | 28.78 | 29.01 | 28.19 | 28.38 | 28.04 | qfq | 1,786,250 | 51,162,005 | -1.39% |
| 2024-11-11 | 28.25 | 28.87 | 28.20 | 28.78 | 28.44 | qfq | 1,891,143 | 54,117,591 | 1.52% |
| 2024-11-08 | 28.89 | 29.23 | 28.32 | 28.35 | 28.01 | qfq | 2,326,950 | 66,813,191 | -0.87% |
| 2024-11-07 | 28.21 | 28.72 | 27.97 | 28.60 | 28.26 | qfq | 3,146,389 | 89,297,267 | -1.17% |
| 2024-11-06 | 28.53 | 30.10 | 28.00 | 28.94 | 28.59 | qfq | 6,070,918 | 177,271,390 | 3.36% |
| 2024-11-05 | 26.74 | 28.75 | 26.72 | 28.00 | 27.66 | qfq | 3,169,436 | 88,007,709 | 4.09% |
| 2024-11-04 | 27.46 | 27.58 | 26.30 | 26.90 | 26.58 | qfq | 2,909,531 | 77,715,452 | -1.43% |
| 2024-11-01 | 26.48 | 27.87 | 26.23 | 27.29 | 26.96 | qfq | 3,741,173 | 101,746,783 | 2.98% |
| 2024-10-31 | 26.36 | 26.57 | 26.20 | 26.50 | 26.18 | qfq | 1,242,700 | 32,796,807 | 0.45% |
| 2024-10-30 | 26.21 | 26.52 | 26.12 | 26.38 | 26.06 | qfq | 1,359,671 | 35,767,948 | -0.19% |
| 2024-10-29 | 26.68 | 26.87 | 26.31 | 26.43 | 26.11 | qfq | 1,244,200 | 33,046,563 | -1.05% |
| 2024-10-28 | 27.09 | 27.38 | 26.51 | 26.71 | 26.39 | qfq | 2,397,750 | 64,313,214 | -1.04% |
| 2024-10-25 | 26.60 | 27.00 | 26.34 | 26.99 | 26.67 | qfq | 1,290,150 | 34,515,574 | 1.73% |
| 2024-10-24 | 26.31 | 26.60 | 26.13 | 26.53 | 26.21 | qfq | 775,550 | 20,496,289 | 0.53% |
| 2024-10-23 | 26.20 | 26.51 | 26.16 | 26.39 | 26.07 | qfq | 1,092,200 | 28,783,276 | 0.53% |
| 2024-10-22 | 26.22 | 26.42 | 25.83 | 26.25 | 25.94 | qfq | 867,101 | 22,699,036 | 1.35% |
| 2024-10-21 | 25.77 | 26.10 | 25.61 | 25.90 | 25.59 | qfq | 977,965 | 25,330,560 | 0.47% |
| 2024-10-18 | 25.31 | 26.17 | 25.16 | 25.78 | 25.47 | qfq | 903,866 | 23,247,420 | 1.42% |
| 2024-10-17 | 25.63 | 25.94 | 25.39 | 25.42 | 25.12 | qfq | 596,770 | 15,292,434 | -0.82% |
| 2024-10-16 | 25.35 | 25.99 | 25.24 | 25.63 | 25.32 | qfq | 553,580 | 14,156,398 | 0.27% |
| 2024-10-15 | 25.60 | 26.45 | 25.34 | 25.56 | 25.25 | qfq | 1,031,956 | 26,601,242 | -0.89% |
| 2024-10-14 | 25.28 | 25.97 | 24.84 | 25.79 | 25.48 | qfq | 1,133,437 | 28,795,253 | 1.02% |
| 2024-10-11 | 25.88 | 26.28 | 25.37 | 25.53 | 25.22 | qfq | 1,271,806 | 32,702,520 | -1.35% |
| 2024-10-10 | 25.91 | 26.30 | 25.45 | 25.88 | 25.57 | qfq | 1,434,400 | 37,235,701 | -0.04% |
| 2024-10-09 | 26.98 | 27.98 | 25.80 | 25.89 | 25.58 | qfq | 3,367,005 | 90,053,002 | -8.29% |
| 2024-10-08 | 29.85 | 29.98 | 27.39 | 28.23 | 27.89 | qfq | 4,112,014 | 116,810,690 | 3.26% |
| 2024-09-30 | 25.84 | 27.55 | 25.33 | 27.34 | 27.01 | qfq | 3,050,265 | 80,734,313 | 9.10% |
| 2024-09-27 | 24.52 | 25.10 | 24.31 | 25.06 | 24.76 | qfq | 905,493 | 22,376,962 | 3.34% |
| 2024-09-26 | 23.77 | 24.30 | 23.68 | 24.25 | 23.96 | qfq | 787,700 | 18,888,928 | 1.98% |
| 2024-09-25 | 23.70 | 24.16 | 23.70 | 23.78 | 23.50 | qfq | 663,700 | 15,872,982 | 0.81% |
| 2024-09-24 | 22.95 | 23.59 | 22.95 | 23.59 | 23.31 | qfq | 586,893 | 13,684,846 | 2.79% |
| 2024-09-23 | 23.08 | 23.21 | 22.86 | 22.95 | 22.68 | qfq | 298,200 | 6,858,219 | -1.21% |
| 2024-09-20 | 23.15 | 23.39 | 23.00 | 23.23 | 22.95 | qfq | 181,700 | 4,205,002 | -0.30% |
| 2024-09-19 | 22.94 | 23.35 | 22.80 | 23.30 | 23.02 | qfq | 348,400 | 8,070,944 | 1.57% |
| 2024-09-18 | 22.94 | 23.03 | 22.31 | 22.94 | 22.67 | qfq | 541,700 | 12,292,385 | -0.52% |
| 2024-09-13 | 23.66 | 23.66 | 23.01 | 23.06 | 22.78 | qfq | 427,200 | 9,910,307 | -2.12% |
| 2024-09-12 | 23.70 | 24.00 | 23.55 | 23.56 | 23.28 | qfq | 245,200 | 5,816,944 | -0.46% |
| 2024-09-11 | 23.91 | 23.91 | 23.60 | 23.67 | 23.39 | qfq | 201,800 | 4,791,214 | -1.00% |
| 2024-09-10 | 23.96 | 24.09 | 23.64 | 23.91 | 23.62 | qfq | 296,200 | 7,057,404 | 0.55% |
| 2024-09-09 | 23.65 | 23.90 | 23.62 | 23.78 | 23.50 | qfq | 229,900 | 5,466,868 | -0.13% |
| 2024-09-06 | 24.44 | 24.44 | 23.40 | 23.81 | 23.52 | qfq | 323,993 | 7,781,756 | -2.06% |
| 2024-09-05 | 24.27 | 24.39 | 24.19 | 24.31 | 24.02 | qfq | 234,193 | 5,687,066 | 0.33% |
| 2024-09-04 | 24.11 | 24.39 | 24.00 | 24.23 | 23.94 | qfq | 206,000 | 4,986,150 | -0.29% |
| 2024-09-03 | 23.83 | 24.33 | 23.82 | 24.30 | 24.01 | qfq | 383,700 | 9,259,240 | 1.55% |
| 2024-09-02 | 24.09 | 24.34 | 23.93 | 23.93 | 23.64 | qfq | 358,100 | 8,643,099 | -0.99% |
| 2024-08-30 | 23.69 | 24.38 | 23.42 | 24.17 | 23.88 | qfq | 929,293 | 22,366,758 | 2.33% |
| 2024-08-29 | 23.22 | 23.68 | 23.00 | 23.62 | 23.34 | qfq | 455,334 | 10,693,887 | 1.33% |
| 2024-08-28 | 23.09 | 23.45 | 22.90 | 23.31 | 23.03 | qfq | 585,800 | 13,634,517 | 0.87% |
| 2024-08-27 | 23.70 | 23.72 | 23.02 | 23.11 | 22.83 | qfq | 688,600 | 16,047,790 | -2.69% |
| 2024-08-26 | 23.45 | 23.92 | 23.21 | 23.75 | 23.47 | qfq | 572,700 | 13,576,605 | 1.80% |
| 2024-08-23 | 24.85 | 24.85 | 23.30 | 23.33 | 23.05 | qfq | 1,293,500 | 30,690,344 | -5.32% |
| 2024-08-22 | 24.93 | 25.10 | 24.64 | 24.64 | 24.35 | qfq | 712,400 | 17,740,738 | -1.08% |
| 2024-08-21 | 24.55 | 24.92 | 24.50 | 24.91 | 24.61 | qfq | 408,834 | 10,133,039 | 1.18% |
| 2024-08-20 | 24.84 | 24.84 | 24.56 | 24.62 | 24.33 | qfq | 356,800 | 8,801,583 | -0.77% |
| 2024-08-19 | 24.62 | 24.83 | 24.52 | 24.81 | 24.51 | qfq | 334,900 | 8,283,471 | 0.20% |
| 2024-08-16 | 24.90 | 24.90 | 24.58 | 24.76 | 24.46 | qfq | 353,434 | 8,727,789 | -0.20% |
| 2024-08-15 | 24.67 | 24.98 | 24.49 | 24.81 | 24.51 | qfq | 563,900 | 13,954,051 | -0.08% |
| 2024-08-14 | 24.69 | 25.09 | 24.69 | 24.83 | 24.53 | qfq | 577,300 | 14,382,210 | 0.16% |
| 2024-08-13 | 24.33 | 24.81 | 24.33 | 24.79 | 24.49 | qfq | 537,300 | 13,259,769 | 1.47% |
| 2024-08-12 | 24.39 | 24.65 | 24.15 | 24.43 | 24.14 | qfq | 490,605 | 11,956,067 | -0.57% |
| 2024-08-09 | 24.77 | 24.87 | 24.56 | 24.57 | 24.28 | qfq | 457,905 | 11,313,512 | 0.04% |
| 2024-08-08 | 24.71 | 24.78 | 24.30 | 24.56 | 24.27 | qfq | 689,600 | 16,895,012 | -1.09% |
| 2024-08-07 | 24.86 | 25.01 | 24.75 | 24.83 | 24.53 | qfq | 607,463 | 15,125,231 | -0.36% |
| 2024-08-06 | 24.80 | 25.05 | 24.67 | 24.92 | 24.62 | qfq | 714,350 | 17,736,194 | 0.85% |
| 2024-08-05 | 25.23 | 25.55 | 24.60 | 24.71 | 24.41 | qfq | 1,524,100 | 38,070,500 | -2.72% |
| 2024-08-02 | 25.58 | 25.92 | 25.21 | 25.40 | 25.10 | qfq | 1,229,451 | 31,347,232 | -0.97% |
| 2024-08-01 | 26.23 | 26.29 | 25.58 | 25.65 | 25.34 | qfq | 1,709,600 | 44,174,779 | -0.77% |
| 2024-07-31 | 25.20 | 25.85 | 25.13 | 25.85 | 25.54 | qfq | 1,818,600 | 46,621,286 | 2.34% |
| 2024-07-30 | 25.80 | 25.81 | 25.11 | 25.26 | 24.96 | qfq | 1,645,600 | 41,617,993 | -1.83% |
| 2024-07-29 | 26.23 | 26.61 | 25.73 | 25.73 | 25.42 | qfq | 2,072,750 | 54,045,988 | -0.04% |
| 2024-07-26 | 25.28 | 25.96 | 25.28 | 25.74 | 25.43 | qfq | 1,519,730 | 39,102,448 | 1.38% |
| 2024-07-25 | 25.03 | 25.56 | 24.80 | 25.39 | 25.09 | qfq | 1,347,000 | 33,929,865 | 0.04% |
| 2024-07-24 | 26.17 | 26.25 | 25.28 | 25.38 | 25.08 | qfq | 2,527,893 | 64,872,367 | -4.08% |
| 2024-07-23 | 27.01 | 27.17 | 26.46 | 26.46 | 26.14 | qfq | 3,081,693 | 82,804,049 | -3.82% |
| 2024-07-22 | 26.50 | 27.55 | 26.05 | 27.51 | 27.18 | qfq | 4,620,957 | 123,603,855 | 2.46% |
| 2024-07-19 | 26.20 | 26.89 | 25.62 | 26.85 | 26.53 | qfq | 3,932,444 | 103,704,470 | 2.36% |
| 2024-07-18 | 25.99 | 26.23 | 25.41 | 26.23 | 25.92 | qfq | 2,384,444 | 61,718,237 | -0.57% |
| 2024-07-17 | 26.34 | 26.75 | 25.81 | 26.38 | 26.06 | qfq | 2,973,286 | 77,922,279 | -0.45% |
| 2024-07-16 | 27.20 | 27.22 | 26.11 | 26.50 | 26.18 | qfq | 5,374,327 | 142,382,056 | -4.30% |
| 2024-07-15 | 25.22 | 27.69 | 25.22 | 27.69 | 27.36 | qfq | 5,127,423 | 141,715,400 | 10.01% |
| 2024-07-12 | 25.38 | 25.57 | 25.06 | 25.17 | 24.87 | qfq | 498,400 | 12,587,954 | -1.29% |
| 2024-07-11 | 24.88 | 25.91 | 24.88 | 25.50 | 25.19 | qfq | 630,300 | 15,984,988 | 3.07% |
| 2024-07-10 | 24.80 | 24.95 | 24.52 | 24.74 | 24.44 | qfq | 301,100 | 7,455,475 | -0.52% |
| 2024-07-09 | 24.85 | 24.92 | 24.03 | 24.87 | 24.57 | qfq | 488,652 | 11,999,516 | 1.55% |
| 2024-07-08 | 24.96 | 24.96 | 24.35 | 24.49 | 24.20 | qfq | 342,593 | 8,420,802 | -2.24% |
| 2024-07-05 | 24.82 | 25.19 | 24.63 | 25.05 | 24.75 | qfq | 354,700 | 8,851,167 | 0.28% |
| 2024-07-04 | 25.25 | 25.79 | 24.73 | 24.98 | 24.68 | qfq | 585,800 | 14,829,328 | -1.50% |
| 2024-07-03 | 25.36 | 25.55 | 25.19 | 25.36 | 25.06 | qfq | 495,900 | 12,571,504 | -0.08% |
| 2024-07-02 | 25.35 | 25.68 | 25.12 | 25.38 | 25.08 | qfq | 817,800 | 20,744,981 | 0.12% |
| 2024-07-01 | 25.98 | 26.34 | 25.07 | 25.35 | 25.05 | qfq | 1,175,600 | 30,100,247 | 1.24% |
| 2024-06-28 | 24.84 | 25.14 | 24.69 | 25.04 | 24.74 | qfq | 383,000 | 9,569,643 | 1.17% |
| 2024-06-27 | 25.11 | 25.24 | 24.69 | 24.75 | 24.45 | qfq | 406,900 | 10,150,110 | -1.47% |
| 2024-06-26 | 24.62 | 25.14 | 24.51 | 25.12 | 24.82 | qfq | 352,900 | 8,784,986 | 1.99% |
| 2024-06-25 | 24.21 | 24.92 | 24.21 | 24.63 | 24.34 | qfq | 405,630 | 9,968,161 | 1.78% |
| 2024-06-24 | 24.83 | 24.83 | 24.20 | 24.20 | 23.91 | qfq | 728,200 | 17,763,270 | -3.32% |
| 2024-06-21 | 24.86 | 25.14 | 24.54 | 25.03 | 24.73 | qfq | 344,293 | 8,576,159 | 0.68% |
| 2024-06-20 | 25.19 | 25.37 | 24.81 | 24.86 | 24.56 | qfq | 715,393 | 17,870,944 | -1.31% |
| 2024-06-19 | 25.25 | 25.47 | 25.16 | 25.19 | 24.89 | qfq | 579,600 | 14,629,297 | -0.51% |
| 2024-06-18 | 26.69 | 26.69 | 25.20 | 25.32 | 25.02 | qfq | 1,240,372 | 31,426,325 | -0.39% |
| 2024-06-17 | 26.01 | 26.11 | 25.22 | 25.42 | 25.12 | qfq | 913,193 | 23,302,673 | -2.90% |
| 2024-06-14 | 26.19 | 26.23 | 25.74 | 26.18 | 25.87 | qfq | 398,100 | 10,365,495 | 0.50% |
| 2024-06-13 | 26.16 | 26.34 | 25.91 | 26.05 | 25.74 | qfq | 449,950 | 11,730,785 | -0.50% |
| 2024-06-12 | 26.00 | 26.34 | 25.72 | 26.18 | 25.87 | qfq | 433,750 | 11,342,243 | 0.50% |
| 2024-06-11 | 26.11 | 26.11 | 25.49 | 26.05 | 25.74 | qfq | 603,320 | 15,572,596 | -0.15% |
| 2024-06-07 | 25.09 | 26.18 | 25.09 | 26.09 | 25.78 | qfq | 875,237 | 22,589,170 | 4.23% |
| 2024-06-06 | 26.09 | 26.26 | 24.85 | 25.03 | 24.73 | qfq | 873,995 | 22,140,856 | -4.06% |
| 2024-06-05 | 26.93 | 27.10 | 26.08 | 26.09 | 25.78 | qfq | 635,000 | 16,769,632 | -3.12% |
| 2024-06-04 | 27.19 | 27.22 | 26.39 | 26.93 | 26.61 | qfq | 672,793 | 18,025,770 | -1.03% |
| 2024-06-03 | 27.76 | 27.90 | 27.11 | 27.21 | 26.88 | qfq | 794,400 | 21,818,905 | -1.63% |
| 2024-05-31 | 27.96 | 28.11 | 27.56 | 27.66 | 27.33 | qfq | 792,200 | 21,966,730 | -1.36% |
| 2024-05-30 | 28.06 | 28.34 | 27.92 | 28.04 | 27.70 | qfq | 394,800 | 11,103,191 | 0.14% |
| 2024-05-29 | 27.85 | 28.38 | 27.81 | 28.00 | 27.66 | qfq | 448,000 | 12,625,002 | 0.54% |
| 2024-05-28 | 28.50 | 28.50 | 27.85 | 27.85 | 27.52 | qfq | 492,800 | 13,813,411 | -1.62% |
| 2024-05-27 | 27.68 | 28.36 | 27.42 | 28.31 | 27.97 | qfq | 592,700 | 16,530,754 | 2.61% |
| 2024-05-24 | 27.66 | 28.05 | 27.52 | 27.59 | 27.26 | qfq | 549,800 | 15,263,278 | -0.22% |
| 2024-05-23 | 28.10 | 28.24 | 27.63 | 27.65 | 27.32 | qfq | 642,700 | 17,910,444 | -2.05% |
| 2024-05-22 | 28.28 | 28.30 | 28.01 | 28.23 | 27.89 | qfq | 490,100 | 13,785,427 | -0.04% |
| 2024-05-21 | 28.70 | 28.70 | 28.15 | 28.24 | 27.90 | qfq | 497,700 | 14,098,971 | -1.74% |
| 2024-05-20 | 28.37 | 28.89 | 28.35 | 28.74 | 28.40 | qfq | 704,713 | 20,199,723 | 1.30% |
| 2024-05-17 | 28.52 | 28.93 | 28.08 | 28.37 | 28.03 | qfq | 879,500 | 25,015,660 | -0.91% |
| 2024-05-16 | 28.54 | 28.69 | 28.28 | 28.63 | 28.29 | qfq | 570,700 | 16,282,947 | 1.09% |
| 2024-05-15 | 28.44 | 28.68 | 28.21 | 28.32 | 27.98 | qfq | 552,893 | 15,758,756 | -0.56% |
| 2024-05-14 | 29.00 | 29.09 | 28.45 | 28.48 | 28.14 | qfq | 753,600 | 21,612,278 | -1.79% |
| 2024-05-13 | 28.55 | 29.27 | 27.87 | 29.00 | 28.65 | qfq | 1,144,500 | 32,798,415 | 1.54% |
| 2024-05-10 | 28.86 | 29.00 | 28.27 | 28.56 | 28.22 | qfq | 815,300 | 23,289,732 | -1.24% |
| 2024-05-09 | 28.67 | 29.10 | 28.66 | 28.92 | 28.57 | qfq | 587,192 | 16,993,898 | 0.17% |
| 2024-05-08 | 28.95 | 29.25 | 28.66 | 28.87 | 28.52 | qfq | 824,863 | 23,832,417 | -0.21% |
| 2024-05-07 | 29.20 | 29.29 | 28.60 | 28.93 | 28.58 | qfq | 855,900 | 24,638,205 | 0.07% |
| 2024-05-06 | 28.01 | 28.96 | 27.94 | 28.91 | 28.56 | qfq | 1,180,150 | 33,759,049 | 3.55% |
| 2024-04-30 | 27.91 | 28.29 | 27.61 | 27.92 | 27.59 | qfq | 1,400,743 | 39,255,348 | 2.27% |
| 2024-04-29 | 26.80 | 27.41 | 26.67 | 27.30 | 26.97 | qfq | 1,062,480 | 28,761,293 | 1.49% |
| 2024-04-26 | 26.23 | 27.15 | 26.23 | 26.90 | 26.58 | qfq | 783,500 | 21,039,619 | 1.78% |
| 2024-04-25 | 25.93 | 26.60 | 25.92 | 26.43 | 26.11 | qfq | 611,600 | 16,108,970 | 0.69% |
| 2024-04-24 | 25.99 | 26.25 | 25.80 | 26.25 | 25.94 | qfq | 458,944 | 11,960,398 | 1.63% |
| 2024-04-23 | 25.76 | 26.03 | 25.26 | 25.83 | 25.52 | qfq | 637,200 | 16,386,655 | 0.27% |
| 2024-04-22 | 26.58 | 26.68 | 25.49 | 25.76 | 25.45 | qfq | 840,297 | 21,793,412 | -2.72% |
| 2024-04-19 | 26.20 | 27.00 | 26.07 | 26.48 | 26.16 | qfq | 804,751 | 21,337,486 | 0.30% |
| 2024-04-18 | 26.21 | 27.29 | 25.70 | 26.40 | 26.08 | qfq | 1,289,119 | 34,240,975 | 1.15% |
| 2024-04-17 | 25.02 | 26.21 | 25.02 | 26.10 | 25.79 | qfq | 1,249,093 | 32,262,830 | 5.28% |
| 2024-04-16 | 26.35 | 26.36 | 24.39 | 24.79 | 24.49 | qfq | 1,256,043 | 31,329,399 | -6.45% |
| 2024-04-15 | 28.56 | 28.56 | 26.02 | 26.50 | 26.18 | qfq | 1,970,100 | 52,923,477 | -5.69% |
| 2024-04-12 | 27.70 | 29.05 | 27.70 | 28.10 | 27.76 | qfq | 1,450,552 | 41,299,871 | 1.63% |
| 2024-04-11 | 27.32 | 28.15 | 27.03 | 27.65 | 27.32 | qfq | 720,800 | 19,981,095 | 0.14% |
| 2024-04-10 | 27.70 | 28.37 | 27.10 | 27.61 | 27.28 | qfq | 1,017,580 | 28,168,669 | -0.93% |
| 2024-04-09 | 26.99 | 28.01 | 26.90 | 27.87 | 27.54 | qfq | 995,886 | 27,473,682 | 3.22% |
| 2024-04-08 | 27.64 | 27.64 | 26.97 | 27.00 | 26.68 | qfq | 818,300 | 22,341,879 | -2.35% |
| 2024-04-03 | 27.89 | 28.01 | 27.45 | 27.65 | 27.32 | qfq | 768,500 | 21,254,520 | -0.86% |
| 2024-04-02 | 27.70 | 28.00 | 27.52 | 27.89 | 27.56 | qfq | 811,200 | 22,525,421 | 0.80% |
| 2024-04-01 | 26.98 | 27.77 | 26.87 | 27.67 | 27.34 | qfq | 1,362,954 | 37,414,483 | 3.17% |
| 2024-03-29 | 26.25 | 26.85 | 26.00 | 26.82 | 26.50 | qfq | 751,968 | 19,936,211 | 2.29% |
| 2024-03-28 | 26.29 | 26.67 | 26.00 | 26.22 | 25.91 | qfq | 894,700 | 23,540,540 | 0.54% |
| 2024-03-27 | 26.17 | 26.66 | 26.01 | 26.08 | 25.77 | qfq | 554,381 | 14,612,148 | -1.14% |
| 2024-03-26 | 26.22 | 26.55 | 25.99 | 26.38 | 26.06 | qfq | 572,151 | 15,033,259 | 0.69% |
| 2024-03-25 | 26.53 | 26.97 | 26.20 | 26.20 | 25.89 | qfq | 728,932 | 19,333,598 | -2.13% |
| 2024-03-22 | 27.10 | 27.10 | 26.50 | 26.77 | 26.45 | qfq | 721,800 | 19,301,638 | -1.14% |
| 2024-03-21 | 27.27 | 27.38 | 26.76 | 27.08 | 26.76 | qfq | 786,800 | 21,313,431 | -0.48% |
| 2024-03-20 | 26.84 | 27.35 | 26.70 | 27.21 | 26.88 | qfq | 826,000 | 22,333,720 | 1.38% |
| 2024-03-19 | 26.72 | 27.47 | 26.70 | 26.84 | 26.52 | qfq | 882,500 | 23,843,122 | 0.26% |
| 2024-03-18 | 26.63 | 26.81 | 26.57 | 26.77 | 26.45 | qfq | 962,200 | 25,683,290 | 0.49% |
| 2024-03-15 | 26.52 | 26.88 | 26.20 | 26.64 | 26.32 | qfq | 797,700 | 21,225,707 | 0.45% |
| 2024-03-14 | 26.32 | 26.88 | 26.11 | 26.52 | 26.20 | qfq | 809,700 | 21,436,818 | 0.76% |
| 2024-03-13 | 26.54 | 26.54 | 26.05 | 26.32 | 26.00 | qfq | 520,800 | 13,702,692 | -0.64% |
| 2024-03-12 | 26.24 | 26.49 | 26.02 | 26.49 | 26.17 | qfq | 590,100 | 15,514,147 | 0.49% |
| 2024-03-11 | 26.18 | 26.53 | 25.98 | 26.36 | 26.04 | qfq | 791,003 | 20,740,124 | 0.65% |
| 2024-03-08 | 26.26 | 27.01 | 25.86 | 26.19 | 25.88 | qfq | 1,144,386 | 29,908,366 | -1.13% |
| 2024-03-07 | 25.53 | 27.65 | 25.53 | 26.49 | 26.17 | qfq | 2,013,292 | 53,389,042 | 3.64% |
| 2024-03-06 | 25.37 | 25.67 | 25.12 | 25.56 | 25.25 | qfq | 688,893 | 17,503,845 | 0.75% |
| 2024-03-05 | 25.98 | 26.14 | 25.13 | 25.37 | 25.07 | qfq | 1,490,153 | 38,056,560 | -4.23% |
| 2024-03-04 | 25.09 | 27.00 | 24.35 | 26.49 | 26.17 | qfq | 2,070,900 | 53,343,500 | 5.54% |
| 2024-03-01 | 25.00 | 25.39 | 24.83 | 25.10 | 24.80 | qfq | 565,300 | 14,171,439 | 0.12% |
| 2024-02-29 | 24.20 | 25.12 | 24.05 | 25.07 | 24.77 | qfq | 989,218 | 24,543,138 | 3.81% |
| 2024-02-28 | 25.95 | 26.32 | 24.15 | 24.15 | 23.86 | qfq | 1,291,150 | 32,542,020 | -6.86% |
| 2024-02-27 | 25.45 | 26.03 | 25.30 | 25.93 | 25.62 | qfq | 1,150,977 | 29,674,897 | 0.78% |
| 2024-02-26 | 25.00 | 26.16 | 25.00 | 25.73 | 25.42 | qfq | 1,078,293 | 27,763,617 | 3.00% |
| 2024-02-23 | 24.70 | 25.04 | 24.59 | 24.98 | 24.68 | qfq | 966,193 | 24,021,961 | 0.85% |
| 2024-02-22 | 24.30 | 24.90 | 24.14 | 24.77 | 24.47 | qfq | 820,300 | 20,136,854 | 2.10% |
| 2024-02-21 | 24.10 | 24.72 | 23.85 | 24.26 | 23.97 | qfq | 782,300 | 19,091,634 | 0.83% |
| 2024-02-20 | 24.20 | 24.59 | 23.80 | 24.06 | 23.77 | qfq | 716,298 | 17,274,686 | -0.54% |
| 2024-02-19 | 23.75 | 24.62 | 23.73 | 24.19 | 23.90 | qfq | 675,291 | 16,325,885 | 1.34% |
| 2024-02-08 | 21.97 | 24.37 | 21.70 | 23.87 | 23.58 | qfq | 1,332,154 | 31,217,481 | 7.57% |
| 2024-02-07 | 22.11 | 23.20 | 21.50 | 22.19 | 21.92 | qfq | 1,463,126 | 32,792,060 | 0.32% |
| 2024-02-06 | 21.01 | 22.79 | 20.00 | 22.12 | 21.86 | qfq | 1,283,034 | 27,126,140 | 3.12% |
| 2024-02-05 | 23.04 | 23.20 | 21.10 | 21.45 | 21.19 | qfq | 1,563,800 | 33,977,571 | -8.29% |
| 2024-02-02 | 25.00 | 25.49 | 22.68 | 23.39 | 23.11 | qfq | 1,708,200 | 40,589,773 | -7.18% |
| 2024-02-01 | 25.40 | 25.58 | 24.26 | 25.20 | 24.90 | qfq | 1,057,700 | 26,234,949 | -0.87% |
| 2024-01-31 | 25.89 | 25.90 | 25.38 | 25.42 | 25.12 | qfq | 1,188,300 | 30,411,535 | -1.85% |
| 2024-01-30 | 27.35 | 27.35 | 25.89 | 25.90 | 25.59 | qfq | 1,507,600 | 40,018,974 | -7.00% |
| 2024-01-29 | 27.93 | 28.20 | 27.13 | 27.85 | 27.52 | qfq | 1,740,336 | 48,021,721 | 0.22% |
| 2024-01-26 | 27.27 | 28.20 | 27.11 | 27.79 | 27.46 | qfq | 1,563,539 | 43,383,267 | 2.02% |
| 2024-01-25 | 26.79 | 27.38 | 26.32 | 27.24 | 26.91 | qfq | 1,515,427 | 40,923,221 | 1.53% |
| 2024-01-24 | 26.45 | 27.57 | 25.98 | 26.83 | 26.51 | qfq | 1,830,198 | 49,188,175 | 2.02% |
| 2024-01-23 | 26.27 | 26.69 | 25.29 | 26.30 | 25.99 | qfq | 1,910,279 | 49,625,821 | 0.08% |
| 2024-01-22 | 28.60 | 28.70 | 26.24 | 26.28 | 25.97 | qfq | 3,461,063 | 92,976,081 | -9.88% |
| 2024-01-19 | 30.50 | 30.80 | 29.13 | 29.16 | 28.81 | qfq | 3,121,236 | 93,500,639 | -5.84% |
| 2024-01-18 | 30.22 | 31.30 | 29.86 | 30.97 | 30.60 | qfq | 4,301,033 | 132,303,312 | 1.88% |
| 2024-01-17 | 29.70 | 32.92 | 29.33 | 30.40 | 30.04 | qfq | 3,722,403 | 114,003,026 | 1.57% |
| 2024-01-16 | 30.01 | 30.08 | 29.19 | 29.93 | 29.57 | qfq | 2,064,315 | 61,134,382 | -1.03% |
| 2024-01-15 | 30.53 | 30.64 | 29.70 | 30.24 | 29.88 | qfq | 2,452,966 | 73,500,870 | -0.69% |
| 2024-01-12 | 29.30 | 30.73 | 29.25 | 30.45 | 30.09 | qfq | 3,512,834 | 106,239,115 | 3.40% |
| 2024-01-11 | 29.40 | 29.53 | 28.96 | 29.45 | 29.10 | qfq | 1,353,500 | 39,579,589 | -0.64% |
| 2024-01-10 | 29.35 | 29.88 | 29.05 | 29.64 | 29.29 | qfq | 1,989,700 | 58,704,855 | 0.54% |
| 2024-01-09 | 28.50 | 29.48 | 28.44 | 29.48 | 29.13 | qfq | 2,017,453 | 58,996,040 | 3.80% |
| 2024-01-08 | 28.86 | 28.97 | 28.40 | 28.40 | 28.06 | qfq | 724,200 | 20,792,447 | -1.70% |
| 2024-01-05 | 29.32 | 29.60 | 28.81 | 28.89 | 28.54 | qfq | 1,180,800 | 34,430,215 | -1.47% |
| 2024-01-04 | 29.30 | 29.74 | 29.19 | 29.32 | 28.97 | qfq | 1,173,800 | 34,579,574 | 0.07% |
| 2024-01-03 | 29.37 | 29.61 | 29.23 | 29.30 | 28.95 | qfq | 965,800 | 28,359,851 | -0.34% |
| 2024-01-02 | 29.05 | 29.66 | 28.97 | 29.40 | 29.05 | qfq | 1,455,696 | 42,819,770 | 1.20% |
| 2023-12-29 | 28.70 | 29.28 | 28.49 | 29.05 | 28.70 | qfq | 1,170,944 | 34,001,851 | 1.57% |
| 2023-12-28 | 28.31 | 28.85 | 28.00 | 28.60 | 28.26 | qfq | 1,310,106 | 37,347,306 | 0.53% |
| 2023-12-27 | 27.96 | 29.30 | 27.61 | 28.45 | 28.11 | qfq | 1,813,597 | 51,408,190 | 1.68% |
| 2023-12-26 | 28.19 | 28.30 | 27.70 | 27.98 | 27.65 | qfq | 1,327,154 | 37,073,233 | -0.32% |
| 2023-12-25 | 29.10 | 29.10 | 27.60 | 28.07 | 27.73 | qfq | 2,677,353 | 75,149,660 | -3.84% |
| 2023-12-22 | 29.49 | 29.50 | 28.70 | 29.19 | 28.84 | qfq | 3,283,789 | 95,561,248 | -2.41% |
| 2023-12-21 | 28.99 | 30.20 | 28.90 | 29.91 | 29.55 | qfq | 5,212,312 | 153,821,872 | 4.58% |
| 2023-12-20 | 28.42 | 28.79 | 28.17 | 28.60 | 28.26 | qfq | 899,397 | 25,746,611 | 0.95% |
| 2023-12-19 | 28.05 | 28.37 | 27.78 | 28.33 | 27.99 | qfq | 622,160 | 17,468,971 | 0.82% |
| 2023-12-18 | 28.40 | 28.45 | 28.07 | 28.10 | 27.76 | qfq | 742,154 | 20,965,082 | -1.16% |
| 2023-12-15 | 28.40 | 28.55 | 28.20 | 28.43 | 28.09 | qfq | 505,800 | 14,341,425 | 0.35% |
| 2023-12-14 | 28.20 | 28.62 | 28.20 | 28.33 | 27.99 | qfq | 747,350 | 21,250,940 | 0.78% |
| 2023-12-13 | 28.45 | 28.58 | 28.11 | 28.11 | 27.77 | qfq | 936,108 | 26,521,950 | -1.30% |
| 2023-12-12 | 28.46 | 28.53 | 28.00 | 28.48 | 28.14 | qfq | 770,115 | 21,798,723 | -0.04% |
| 2023-12-11 | 28.00 | 28.56 | 27.50 | 28.49 | 28.15 | qfq | 1,035,800 | 29,285,314 | 1.14% |
| 2023-12-08 | 28.94 | 29.01 | 28.13 | 28.17 | 27.83 | qfq | 1,393,800 | 39,755,457 | -1.98% |
| 2023-12-07 | 29.06 | 29.12 | 28.72 | 28.74 | 28.40 | qfq | 925,056 | 26,662,242 | -1.34% |
| 2023-12-06 | 28.94 | 29.55 | 28.83 | 29.13 | 28.78 | qfq | 916,700 | 26,852,243 | 0.94% |
| 2023-12-05 | 29.30 | 29.30 | 28.85 | 28.86 | 28.51 | qfq | 874,700 | 25,381,867 | -1.23% |
| 2023-12-04 | 29.20 | 29.33 | 29.05 | 29.22 | 28.87 | qfq | 869,650 | 25,407,078 | 0.21% |
| 2023-12-01 | 29.30 | 29.50 | 29.08 | 29.16 | 28.81 | qfq | 1,254,600 | 36,631,835 | -0.68% |
| 2023-11-30 | 29.32 | 29.58 | 28.99 | 29.36 | 29.01 | qfq | 1,259,122 | 36,855,792 | 0.00% |
| 2023-11-29 | 29.65 | 29.79 | 29.30 | 29.36 | 29.01 | qfq | 1,168,600 | 34,455,432 | -0.84% |
| 2023-11-28 | 29.75 | 29.99 | 29.41 | 29.61 | 29.26 | qfq | 1,743,900 | 51,803,587 | 0.20% |
| 2023-11-27 | 29.12 | 29.65 | 29.08 | 29.55 | 29.20 | qfq | 1,462,300 | 42,994,662 | 1.13% |
| 2023-11-24 | 29.27 | 29.70 | 29.10 | 29.22 | 28.87 | qfq | 960,301 | 28,082,188 | -0.48% |
| 2023-11-23 | 28.99 | 29.43 | 28.90 | 29.36 | 29.01 | qfq | 1,461,300 | 42,835,655 | 1.03% |
| 2023-11-22 | 29.51 | 29.56 | 29.02 | 29.06 | 28.71 | qfq | 2,131,600 | 62,261,914 | -2.09% |
| 2023-11-21 | 29.70 | 30.08 | 29.54 | 29.68 | 29.32 | qfq | 2,764,698 | 82,259,151 | -1.82% |
| 2023-11-20 | 29.40 | 30.49 | 29.03 | 30.23 | 29.87 | qfq | 4,500,154 | 135,092,955 | 2.82% |
| 2023-11-17 | 29.46 | 29.60 | 29.21 | 29.40 | 29.05 | qfq | 1,566,839 | 46,071,887 | -0.10% |
| 2023-11-16 | 29.24 | 29.65 | 29.12 | 29.43 | 29.08 | qfq | 2,648,181 | 77,845,612 | -0.37% |
| 2023-11-15 | 29.76 | 29.93 | 29.32 | 29.54 | 29.19 | qfq | 2,859,813 | 84,516,994 | -0.24% |
| 2023-11-14 | 29.62 | 29.66 | 29.19 | 29.61 | 29.26 | qfq | 3,506,392 | 103,133,245 | -0.27% |
| 2023-11-13 | 29.86 | 30.23 | 29.40 | 29.69 | 29.33 | qfq | 5,058,485 | 150,342,044 | -0.74% |
| 2023-11-10 | 31.84 | 33.33 | 29.51 | 29.91 | 29.55 | qfq | 8,783,627 | 269,989,368 | -2.57% |
| 2023-11-09 | 27.88 | 30.70 | 27.75 | 30.70 | 30.33 | qfq | 3,664,610 | 109,429,723 | 10.00% |
| 2023-11-08 | 27.76 | 27.99 | 27.69 | 27.91 | 27.58 | qfq | 671,682 | 18,716,235 | 0.58% |
| 2023-11-07 | 27.77 | 27.94 | 27.48 | 27.75 | 27.42 | qfq | 597,930 | 16,570,288 | -0.11% |
| 2023-11-06 | 28.00 | 28.09 | 27.69 | 27.78 | 27.45 | qfq | 885,199 | 24,627,733 | -0.11% |
| 2023-11-03 | 27.58 | 27.94 | 27.33 | 27.81 | 27.48 | qfq | 695,600 | 19,322,771 | 1.35% |
| 2023-11-02 | 27.40 | 27.74 | 27.23 | 27.44 | 27.11 | qfq | 541,072 | 14,862,746 | -0.04% |
| 2023-11-01 | 26.79 | 27.49 | 26.62 | 27.45 | 27.12 | qfq | 1,303,200 | 35,459,631 | 2.50% |
| 2023-10-31 | 27.44 | 27.74 | 26.38 | 26.78 | 26.46 | qfq | 1,499,300 | 40,107,121 | -2.79% |
| 2023-10-30 | 27.48 | 27.68 | 27.21 | 27.55 | 27.22 | qfq | 674,322 | 18,568,478 | 0.33% |
| 2023-10-27 | 27.00 | 27.48 | 27.00 | 27.46 | 27.13 | qfq | 422,800 | 11,571,803 | 0.59% |
| 2023-10-26 | 27.25 | 27.43 | 26.84 | 27.30 | 26.97 | qfq | 441,551 | 11,941,043 | -0.44% |
| 2023-10-25 | 26.94 | 27.45 | 26.86 | 27.42 | 27.09 | qfq | 595,456 | 16,235,181 | 2.81% |
| 2023-10-24 | 25.94 | 26.95 | 25.75 | 26.67 | 26.35 | qfq | 705,839 | 18,747,908 | 3.69% |
| 2023-10-23 | 26.01 | 26.26 | 25.65 | 25.72 | 25.41 | qfq | 608,500 | 15,824,755 | -2.13% |
| 2023-10-20 | 26.45 | 26.78 | 26.24 | 26.28 | 25.97 | qfq | 328,600 | 8,687,220 | -0.64% |
| 2023-10-19 | 26.32 | 27.00 | 26.15 | 26.45 | 26.13 | qfq | 442,200 | 11,762,962 | -0.08% |
| 2023-10-18 | 26.89 | 26.99 | 26.30 | 26.47 | 26.15 | qfq | 392,303 | 10,401,592 | -1.49% |
| 2023-10-17 | 27.09 | 27.20 | 26.81 | 26.87 | 26.55 | qfq | 287,300 | 7,746,211 | -0.52% |
| 2023-10-16 | 27.01 | 27.13 | 26.77 | 27.01 | 26.69 | qfq | 385,100 | 10,386,327 | 0.00% |
| 2023-10-13 | 27.45 | 27.45 | 26.90 | 27.01 | 26.69 | qfq | 439,030 | 11,869,070 | -1.82% |
| 2023-10-12 | 27.39 | 27.55 | 27.16 | 27.51 | 27.18 | qfq | 424,300 | 11,592,096 | 0.40% |
| 2023-10-11 | 27.27 | 27.51 | 27.11 | 27.40 | 27.07 | qfq | 539,728 | 14,757,227 | 0.44% |
| 2023-10-10 | 27.41 | 27.98 | 27.15 | 27.28 | 26.95 | qfq | 578,100 | 15,855,505 | -1.41% |
| 2023-10-09 | 27.78 | 28.01 | 27.50 | 27.67 | 27.34 | qfq | 631,405 | 17,522,477 | -0.40% |
| 2023-09-28 | 27.94 | 27.94 | 27.23 | 27.78 | 27.45 | qfq | 585,200 | 16,213,948 | 1.42% |
| 2023-09-27 | 27.20 | 27.60 | 27.02 | 27.39 | 27.06 | qfq | 528,793 | 14,513,225 | 0.70% |
| 2023-09-26 | 27.32 | 27.38 | 27.10 | 27.20 | 26.87 | qfq | 344,500 | 9,375,213 | -0.73% |
| 2023-09-25 | 27.43 | 27.63 | 27.13 | 27.40 | 27.07 | qfq | 429,105 | 11,744,251 | 0.00% |
| 2023-09-22 | 27.20 | 27.41 | 26.92 | 27.40 | 27.07 | qfq | 511,800 | 13,945,953 | 1.22% |
| 2023-09-21 | 27.49 | 27.49 | 27.05 | 27.07 | 26.75 | qfq | 357,300 | 9,706,615 | -0.84% |
| 2023-09-20 | 27.20 | 27.83 | 27.12 | 27.30 | 26.97 | qfq | 648,102 | 17,810,494 | 0.00% |
| 2023-09-19 | 27.99 | 27.99 | 27.20 | 27.30 | 26.97 | qfq | 563,902 | 15,449,196 | -2.47% |
| 2023-09-18 | 27.32 | 28.15 | 26.79 | 27.99 | 27.65 | qfq | 1,125,000 | 31,105,136 | 2.15% |
| 2023-09-15 | 27.35 | 27.50 | 26.95 | 27.40 | 27.07 | qfq | 534,400 | 14,581,796 | 0.85% |
| 2023-09-14 | 27.47 | 27.55 | 26.88 | 27.17 | 26.84 | qfq | 451,111 | 12,237,629 | -0.88% |
| 2023-09-13 | 27.57 | 27.75 | 27.14 | 27.41 | 27.08 | qfq | 457,000 | 12,508,620 | -0.58% |
| 2023-09-12 | 27.99 | 27.99 | 27.39 | 27.57 | 27.24 | qfq | 402,900 | 11,100,042 | -0.72% |
| 2023-09-11 | 27.66 | 28.09 | 27.66 | 27.77 | 27.44 | qfq | 545,700 | 15,217,525 | 0.11% |
| 2023-09-08 | 27.97 | 28.14 | 27.74 | 27.74 | 27.41 | qfq | 459,200 | 12,816,865 | 0.18% |
| 2023-09-07 | 28.02 | 28.25 | 27.65 | 27.69 | 27.36 | qfq | 558,693 | 15,597,902 | -1.67% |
| 2023-09-06 | 28.25 | 28.45 | 27.94 | 28.16 | 27.82 | qfq | 989,869 | 27,884,885 | -0.32% |
| 2023-09-05 | 28.07 | 28.39 | 28.00 | 28.25 | 27.91 | qfq | 836,230 | 23,599,487 | 0.39% |
| 2023-09-04 | 28.29 | 28.50 | 28.08 | 28.14 | 27.80 | qfq | 947,852 | 26,773,673 | -0.60% |
| 2023-09-01 | 28.00 | 28.45 | 27.80 | 28.31 | 27.97 | qfq | 1,100,442 | 31,119,622 | 0.93% |
| 2023-08-31 | 27.91 | 28.24 | 27.47 | 28.05 | 27.71 | qfq | 1,422,574 | 39,882,885 | 1.08% |
| 2023-08-30 | 27.34 | 27.92 | 27.34 | 27.75 | 27.42 | qfq | 1,395,329 | 38,687,482 | 1.20% |
| 2023-08-29 | 25.27 | 27.50 | 25.27 | 27.42 | 27.09 | qfq | 1,991,125 | 53,334,273 | 8.51% |
| 2023-08-28 | 26.27 | 26.27 | 25.19 | 25.27 | 24.97 | qfq | 870,782 | 22,411,665 | 0.92% |
| 2023-08-25 | 25.61 | 25.78 | 24.96 | 25.04 | 24.74 | qfq | 624,719 | 15,854,621 | -2.23% |
| 2023-08-24 | 25.79 | 25.88 | 25.26 | 25.61 | 25.30 | qfq | 510,930 | 13,041,795 | -1.12% |
| 2023-08-23 | 26.19 | 26.23 | 25.81 | 25.90 | 25.59 | qfq | 297,000 | 7,708,951 | -1.15% |
| 2023-08-22 | 26.84 | 27.00 | 25.63 | 26.20 | 25.89 | qfq | 839,750 | 21,997,885 | -2.38% |
| 2023-08-21 | 26.97 | 27.22 | 26.71 | 26.84 | 26.52 | qfq | 460,100 | 12,409,742 | -1.14% |
| 2023-08-18 | 27.05 | 27.47 | 27.00 | 27.15 | 26.82 | qfq | 709,786 | 19,363,609 | 0.00% |
| 2023-08-17 | 26.42 | 27.19 | 26.18 | 27.15 | 26.82 | qfq | 692,090 | 18,487,285 | 2.76% |
| 2023-08-16 | 26.67 | 26.98 | 26.42 | 26.42 | 26.10 | qfq | 307,900 | 8,236,543 | -0.94% |
| 2023-08-15 | 26.60 | 26.92 | 26.52 | 26.67 | 26.35 | qfq | 295,900 | 7,907,572 | 0.19% |
| 2023-08-14 | 26.71 | 26.71 | 26.21 | 26.62 | 26.30 | qfq | 406,693 | 10,727,826 | -0.34% |
| 2023-08-11 | 27.00 | 27.04 | 26.62 | 26.71 | 26.39 | qfq | 311,050 | 8,337,398 | -1.07% |
| 2023-08-10 | 26.65 | 27.08 | 26.52 | 27.00 | 26.68 | qfq | 382,150 | 10,266,206 | 1.50% |
| 2023-08-09 | 26.70 | 26.77 | 26.54 | 26.60 | 26.28 | qfq | 296,600 | 7,899,213 | -0.93% |
| 2023-08-08 | 26.60 | 26.85 | 26.54 | 26.85 | 26.53 | qfq | 217,400 | 5,810,918 | 0.94% |
| 2023-08-07 | 26.88 | 26.95 | 26.58 | 26.60 | 26.28 | qfq | 498,100 | 13,290,767 | -1.30% |
| 2023-08-04 | 27.03 | 27.22 | 26.86 | 26.95 | 26.63 | qfq | 499,551 | 13,487,695 | -0.19% |
| 2023-08-03 | 27.29 | 27.29 | 26.98 | 27.00 | 26.68 | qfq | 551,094 | 14,925,652 | -1.03% |
| 2023-08-02 | 27.36 | 27.38 | 26.95 | 27.28 | 26.95 | qfq | 654,950 | 17,803,331 | 0.18% |
| 2023-08-01 | 27.08 | 27.53 | 27.06 | 27.23 | 26.90 | qfq | 555,672 | 15,147,090 | 0.18% |
| 2023-07-31 | 27.40 | 27.49 | 27.11 | 27.18 | 26.85 | qfq | 573,651 | 15,618,424 | -0.69% |
| 2023-07-28 | 27.36 | 27.53 | 27.04 | 27.37 | 27.04 | qfq | 627,818 | 17,158,599 | -0.47% |
| 2023-07-27 | 27.23 | 28.16 | 27.13 | 27.50 | 27.17 | qfq | 1,205,242 | 33,308,828 | 1.03% |
| 2023-07-26 | 27.27 | 27.35 | 27.06 | 27.22 | 26.89 | qfq | 312,889 | 8,508,683 | 0.04% |
| 2023-07-25 | 27.09 | 27.44 | 27.00 | 27.21 | 26.88 | qfq | 758,047 | 20,661,680 | 0.96% |
| 2023-07-24 | 26.88 | 27.00 | 26.56 | 26.95 | 26.63 | qfq | 573,879 | 15,428,716 | 0.45% |
| 2023-07-21 | 26.91 | 27.15 | 26.68 | 26.83 | 26.51 | qfq | 649,700 | 17,493,429 | -0.33% |
| 2023-07-20 | 27.42 | 27.42 | 26.90 | 26.92 | 26.60 | qfq | 989,751 | 26,901,379 | -1.61% |
| 2023-07-19 | 27.47 | 27.60 | 27.11 | 27.36 | 27.03 | qfq | 876,601 | 23,973,574 | -0.40% |
| 2023-07-18 | 27.15 | 27.67 | 26.89 | 27.47 | 27.14 | qfq | 1,292,849 | 35,323,176 | 1.55% |
| 2023-07-17 | 27.72 | 28.06 | 26.89 | 27.05 | 26.73 | qfq | 2,623,605 | 71,597,993 | -5.39% |