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
盛剑科技603324.SH
最近收盘价29.412026-07-17
最近交易日2026-07-17
成交量（股）6,879,799
成交额（元）210,192,348
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-19 | cash_dividend | 0.16 | — | — | — | 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 | 33.04 | 33.04 | 29.24 | 29.41 | 29.41 | qfq | 6,879,799 | 210,192,348 | -9.45% |
| 2026-07-16 | 34.80 | 34.93 | 32.00 | 32.48 | 32.48 | qfq | 4,902,180 | 164,114,978 | -7.01% |
| 2026-07-15 | 36.95 | 37.38 | 34.66 | 34.93 | 34.93 | qfq | 4,989,980 | 177,721,159 | -5.39% |
| 2026-07-14 | 37.00 | 37.89 | 35.28 | 36.92 | 36.92 | qfq | 5,257,740 | 193,431,687 | -0.46% |
| 2026-07-13 | 40.24 | 40.98 | 36.93 | 37.09 | 37.09 | qfq | 5,747,560 | 223,249,034 | -8.98% |
| 2026-07-10 | 43.18 | 44.55 | 40.71 | 40.75 | 40.75 | qfq | 6,664,200 | 285,015,617 | -5.21% |
| 2026-07-09 | 43.12 | 43.35 | 40.95 | 42.99 | 42.99 | qfq | 4,806,760 | 203,492,252 | 1.70% |
| 2026-07-08 | 44.26 | 44.88 | 41.40 | 42.27 | 42.27 | qfq | 5,277,140 | 226,553,780 | -4.30% |
| 2026-07-07 | 45.47 | 46.37 | 43.90 | 44.17 | 44.17 | qfq | 6,771,560 | 304,520,231 | -3.79% |
| 2026-07-06 | 47.66 | 49.60 | 45.54 | 45.91 | 45.91 | qfq | 7,759,633 | 364,386,266 | -4.77% |
| 2026-07-03 | 47.67 | 50.59 | 47.30 | 48.21 | 48.21 | qfq | 12,405,800 | 602,737,370 | -3.13% |
| 2026-07-02 | 54.55 | 54.80 | 49.77 | 49.77 | 49.77 | qfq | 16,119,939 | 831,928,139 | -10.00% |
| 2026-07-01 | 50.75 | 56.39 | 50.20 | 55.30 | 55.30 | qfq | 19,787,635 | 1,081,120,913 | 7.88% |
| 2026-06-30 | 53.12 | 55.79 | 49.69 | 51.26 | 51.26 | qfq | 16,573,540 | 859,457,718 | -4.45% |
| 2026-06-29 | 50.93 | 55.10 | 50.03 | 53.65 | 53.65 | qfq | 15,039,660 | 796,570,833 | 5.15% |
| 2026-06-26 | 48.18 | 52.15 | 48.00 | 51.02 | 51.02 | qfq | 14,859,160 | 748,940,637 | 6.83% |
| 2026-06-25 | 47.22 | 49.83 | 47.01 | 47.76 | 47.76 | qfq | 20,369,520 | 991,753,450 | 5.43% |
| 2026-06-24 | 39.77 | 45.30 | 38.98 | 45.30 | 45.30 | qfq | 16,407,760 | 699,055,390 | 10.00% |
| 2026-06-23 | 40.93 | 42.10 | 39.88 | 41.18 | 41.18 | qfq | 10,211,940 | 419,987,418 | -1.48% |
| 2026-06-22 | 43.96 | 44.98 | 39.72 | 41.80 | 41.80 | qfq | 19,933,922 | 837,316,748 | -3.02% |
| 2026-06-18 | 39.20 | 43.10 | 38.16 | 43.10 | 43.10 | qfq | 18,372,840 | 765,252,359 | 10.01% |
| 2026-06-17 | 34.70 | 39.18 | 34.43 | 39.18 | 39.18 | qfq | 14,427,660 | 539,087,770 | 9.99% |
| 2026-06-16 | 34.06 | 35.88 | 33.50 | 35.62 | 35.62 | qfq | 13,389,180 | 464,776,553 | 3.97% |
| 2026-06-15 | 33.40 | 34.75 | 32.50 | 34.26 | 34.26 | qfq | 12,862,240 | 432,711,019 | 1.48% |
| 2026-06-12 | 35.12 | 37.21 | 33.76 | 33.76 | 33.76 | qfq | 17,862,578 | 632,467,322 | -0.21% |
| 2026-06-11 | 30.33 | 33.83 | 30.33 | 33.83 | 33.83 | qfq | 5,379,020 | 176,876,610 | 10.02% |
| 2026-06-10 | 29.54 | 31.45 | 29.51 | 30.75 | 30.75 | qfq | 7,711,220 | 236,574,666 | 2.77% |
| 2026-06-09 | 28.86 | 30.49 | 28.86 | 29.92 | 29.92 | qfq | 6,347,380 | 189,170,687 | 3.67% |
| 2026-06-08 | 29.00 | 30.46 | 28.20 | 28.86 | 28.86 | qfq | 8,122,520 | 235,785,818 | -4.37% |
| 2026-06-05 | 31.45 | 31.48 | 29.71 | 30.18 | 30.18 | qfq | 8,225,520 | 250,469,413 | -3.85% |
| 2026-06-04 | 31.86 | 32.57 | 31.30 | 31.39 | 31.39 | qfq | 7,650,660 | 242,132,486 | -3.36% |
| 2026-06-03 | 32.75 | 33.77 | 31.90 | 32.48 | 32.48 | qfq | 12,705,240 | 414,101,840 | -4.33% |
| 2026-06-02 | 33.03 | 34.96 | 32.82 | 33.95 | 33.95 | qfq | 16,462,841 | 557,896,635 | 3.29% |
| 2026-06-01 | 33.00 | 34.98 | 32.33 | 32.87 | 32.87 | qfq | 19,360,980 | 643,950,984 | -4.14% |
| 2026-05-29 | 32.36 | 34.29 | 32.28 | 34.29 | 34.29 | qfq | 14,973,100 | 506,650,672 | 10.01% |
| 2026-05-28 | 27.77 | 31.17 | 27.32 | 31.17 | 31.17 | qfq | 12,353,855 | 371,758,616 | 9.99% |
| 2026-05-27 | 29.65 | 30.90 | 27.76 | 28.34 | 28.34 | qfq | 8,701,720 | 251,377,201 | -4.90% |
| 2026-05-26 | 29.88 | 30.30 | 28.51 | 29.80 | 29.80 | qfq | 11,912,200 | 347,743,580 | -2.13% |
| 2026-05-25 | 30.00 | 31.29 | 29.30 | 30.45 | 30.45 | qfq | 14,714,880 | 445,361,874 | -0.13% |
| 2026-05-22 | 33.59 | 33.70 | 30.07 | 30.49 | 30.49 | qfq | 20,073,505 | 622,256,181 | -7.33% |
| 2026-05-21 | 32.26 | 33.70 | 31.90 | 32.90 | 32.90 | qfq | 15,371,565 | 508,033,581 | 7.38% |
| 2026-05-20 | 27.85 | 30.64 | 27.73 | 30.64 | 30.64 | qfq | 9,124,920 | 268,358,728 | 10.02% |
| 2026-05-19 | 27.50 | 28.27 | 27.50 | 27.85 | 27.85 | qfq | 2,618,900 | 72,937,928 | 0.36% |
| 2026-05-18 | 27.77 | 27.93 | 27.36 | 27.75 | 27.75 | qfq | 3,445,260 | 95,126,745 | -0.22% |
| 2026-05-15 | 27.17 | 28.28 | 27.17 | 27.81 | 27.81 | qfq | 5,804,488 | 161,612,807 | 1.72% |
| 2026-05-14 | 26.69 | 27.98 | 26.00 | 27.34 | 27.34 | qfq | 6,166,148 | 167,172,718 | 2.44% |
| 2026-05-13 | 25.80 | 26.98 | 25.29 | 26.69 | 26.69 | qfq | 3,771,000 | 98,966,967 | 3.33% |
| 2026-05-12 | 26.30 | 26.30 | 25.66 | 25.83 | 25.83 | qfq | 1,862,560 | 48,256,856 | -1.79% |
| 2026-05-11 | 26.07 | 26.41 | 25.86 | 26.30 | 26.30 | qfq | 2,329,180 | 60,896,294 | 0.96% |
| 2026-05-08 | 26.19 | 26.35 | 25.60 | 26.05 | 26.05 | qfq | 2,255,040 | 58,340,852 | -1.14% |
| 2026-05-07 | 25.88 | 26.58 | 25.88 | 26.35 | 26.35 | qfq | 2,689,040 | 70,886,044 | 1.74% |
| 2026-05-06 | 26.06 | 26.50 | 25.66 | 25.90 | 25.90 | qfq | 2,780,540 | 72,401,121 | -0.46% |
| 2026-04-30 | 24.88 | 26.37 | 24.88 | 26.02 | 26.02 | qfq | 3,683,580 | 95,044,733 | 2.44% |
| 2026-04-29 | 25.68 | 25.68 | 25.22 | 25.40 | 25.40 | qfq | 2,345,860 | 59,603,364 | -1.09% |
| 2026-04-28 | 26.01 | 26.32 | 25.60 | 25.68 | 25.68 | qfq | 1,947,560 | 50,593,099 | -2.36% |
| 2026-04-27 | 25.98 | 26.37 | 25.44 | 26.30 | 26.30 | qfq | 2,577,220 | 67,077,719 | 1.11% |
| 2026-04-24 | 26.77 | 27.04 | 25.98 | 26.01 | 26.01 | qfq | 4,013,760 | 105,627,120 | -3.34% |
| 2026-04-23 | 27.00 | 28.30 | 26.87 | 26.91 | 26.91 | qfq | 8,159,360 | 224,886,742 | 1.09% |
| 2026-04-22 | 26.42 | 26.70 | 26.21 | 26.62 | 26.62 | qfq | 2,115,900 | 56,126,000 | 0.57% |
| 2026-04-21 | 26.20 | 26.98 | 26.20 | 26.47 | 26.47 | qfq | 2,004,400 | 53,212,537 | 0.57% |
| 2026-04-20 | 26.11 | 26.44 | 25.86 | 26.32 | 26.32 | qfq | 1,903,920 | 49,959,737 | 0.61% |
| 2026-04-17 | 26.29 | 26.53 | 26.06 | 26.16 | 26.16 | qfq | 2,177,000 | 57,163,347 | -0.98% |
| 2026-04-16 | 26.20 | 26.60 | 25.92 | 26.42 | 26.42 | qfq | 2,948,280 | 77,328,076 | 1.93% |
| 2026-04-15 | 26.18 | 26.23 | 25.80 | 25.92 | 25.92 | qfq | 1,758,880 | 45,669,339 | -0.92% |
| 2026-04-14 | 26.40 | 26.77 | 25.90 | 26.16 | 26.16 | qfq | 2,074,440 | 54,174,337 | -0.15% |
| 2026-04-13 | 26.00 | 26.43 | 25.93 | 26.20 | 26.20 | qfq | 2,336,460 | 61,162,694 | -0.11% |
| 2026-04-10 | 25.70 | 26.68 | 25.53 | 26.23 | 26.23 | qfq | 4,691,930 | 122,669,125 | 2.02% |
| 2026-04-09 | 25.38 | 25.87 | 25.10 | 25.71 | 25.71 | qfq | 3,439,090 | 88,152,569 | 0.78% |
| 2026-04-08 | 25.45 | 25.63 | 25.00 | 25.51 | 25.51 | qfq | 2,881,660 | 73,155,641 | 2.12% |
| 2026-04-07 | 24.60 | 25.16 | 24.48 | 24.98 | 24.98 | qfq | 2,199,570 | 54,928,468 | 2.80% |
| 2026-04-03 | 24.94 | 25.29 | 24.01 | 24.30 | 24.30 | qfq | 2,609,100 | 63,975,363 | -2.57% |
| 2026-04-02 | 25.09 | 25.69 | 24.80 | 24.94 | 24.94 | qfq | 2,772,060 | 69,744,190 | -0.56% |
| 2026-04-01 | 24.99 | 25.40 | 24.87 | 25.08 | 25.08 | qfq | 2,469,360 | 61,897,007 | 1.33% |
| 2026-03-31 | 25.48 | 25.60 | 24.73 | 24.75 | 24.75 | qfq | 3,551,320 | 88,949,160 | -1.94% |
| 2026-03-30 | 24.94 | 25.98 | 24.94 | 25.24 | 25.24 | qfq | 5,778,620 | 146,938,681 | -1.02% |
| 2026-03-27 | 22.83 | 25.50 | 22.75 | 25.50 | 25.50 | qfq | 6,088,125 | 149,878,883 | 10.01% |
| 2026-03-26 | 23.80 | 24.09 | 23.05 | 23.18 | 23.18 | qfq | 3,310,385 | 77,552,874 | -3.22% |
| 2026-03-25 | 24.00 | 24.93 | 23.73 | 23.95 | 23.95 | qfq | 6,274,605 | 152,200,710 | -1.80% |
| 2026-03-24 | 23.55 | 25.33 | 23.10 | 24.39 | 24.39 | qfq | 8,203,940 | 202,250,637 | 5.91% |
| 2026-03-23 | 23.80 | 23.89 | 22.61 | 23.03 | 23.03 | qfq | 2,394,260 | 55,544,921 | -4.48% |
| 2026-03-20 | 24.91 | 25.05 | 24.11 | 24.11 | 24.11 | qfq | 1,584,420 | 38,824,567 | -2.86% |
| 2026-03-19 | 25.12 | 25.28 | 24.56 | 24.82 | 24.82 | qfq | 1,222,760 | 30,377,488 | -2.21% |
| 2026-03-18 | 24.80 | 25.38 | 24.70 | 25.38 | 25.38 | qfq | 1,346,640 | 33,728,602 | 2.05% |
| 2026-03-17 | 25.03 | 25.58 | 24.75 | 24.87 | 24.87 | qfq | 2,232,820 | 56,216,327 | -0.64% |
| 2026-03-16 | 24.21 | 25.21 | 24.12 | 25.03 | 25.03 | qfq | 2,109,847 | 52,245,794 | 2.96% |
| 2026-03-13 | 24.35 | 24.75 | 24.19 | 24.31 | 24.31 | qfq | 1,100,580 | 26,903,208 | -0.16% |
| 2026-03-12 | 24.79 | 24.82 | 24.30 | 24.35 | 24.35 | qfq | 1,281,522 | 31,392,788 | -1.77% |
| 2026-03-11 | 25.13 | 25.58 | 24.73 | 24.79 | 24.79 | qfq | 1,676,547 | 42,011,479 | -1.94% |
| 2026-03-10 | 24.97 | 25.35 | 24.85 | 25.28 | 25.28 | qfq | 1,547,800 | 38,986,318 | 2.72% |
| 2026-03-09 | 24.68 | 24.88 | 24.23 | 24.61 | 24.61 | qfq | 1,253,400 | 30,716,836 | -2.03% |
| 2026-03-06 | 24.43 | 25.26 | 24.43 | 25.12 | 25.12 | qfq | 944,600 | 23,705,364 | 0.96% |
| 2026-03-05 | 24.42 | 25.04 | 24.42 | 24.88 | 24.88 | qfq | 1,659,140 | 41,131,647 | 3.24% |
| 2026-03-04 | 24.27 | 24.72 | 23.89 | 24.10 | 24.10 | qfq | 1,774,200 | 43,049,992 | -1.67% |
| 2026-03-03 | 25.69 | 26.14 | 24.51 | 24.51 | 24.51 | qfq | 2,121,684 | 53,547,893 | -4.59% |
| 2026-03-02 | 26.60 | 26.95 | 25.67 | 25.69 | 25.69 | qfq | 2,803,760 | 72,974,788 | -4.99% |
| 2026-02-27 | 27.20 | 27.29 | 26.83 | 27.04 | 27.04 | qfq | 1,404,025 | 37,897,116 | -0.70% |
| 2026-02-26 | 26.60 | 27.31 | 26.41 | 27.23 | 27.23 | qfq | 2,682,760 | 72,445,327 | 2.75% |
| 2026-02-25 | 26.33 | 26.70 | 26.09 | 26.50 | 26.50 | qfq | 1,320,820 | 34,908,627 | 0.65% |
| 2026-02-24 | 26.66 | 26.95 | 26.03 | 26.33 | 26.33 | qfq | 1,332,700 | 35,117,740 | -0.49% |
| 2026-02-13 | 26.27 | 26.67 | 26.20 | 26.46 | 26.46 | qfq | 1,252,660 | 33,213,420 | 0.72% |
| 2026-02-12 | 26.17 | 26.53 | 26.09 | 26.27 | 26.27 | qfq | 972,080 | 25,582,955 | 0.11% |
| 2026-02-11 | 26.36 | 26.56 | 26.06 | 26.24 | 26.24 | qfq | 967,280 | 25,471,311 | -0.46% |
| 2026-02-10 | 26.69 | 26.86 | 26.30 | 26.36 | 26.36 | qfq | 1,327,998 | 35,227,988 | -0.75% |
| 2026-02-09 | 26.48 | 26.75 | 26.36 | 26.56 | 26.56 | qfq | 1,204,140 | 31,990,201 | 1.34% |
| 2026-02-06 | 26.06 | 26.55 | 25.70 | 26.21 | 26.21 | qfq | 1,000,500 | 26,242,831 | 0.58% |
| 2026-02-05 | 26.40 | 26.53 | 25.93 | 26.06 | 26.06 | qfq | 1,431,360 | 37,467,262 | -2.29% |
| 2026-02-04 | 26.87 | 26.99 | 26.36 | 26.67 | 26.67 | qfq | 1,709,222 | 45,683,478 | -0.97% |
| 2026-02-03 | 26.68 | 27.05 | 26.33 | 26.93 | 26.93 | qfq | 2,135,280 | 57,215,134 | 2.28% |
| 2026-02-02 | 26.21 | 27.80 | 26.06 | 26.33 | 26.33 | qfq | 3,435,700 | 92,627,535 | 0.46% |
| 2026-01-30 | 25.67 | 26.67 | 25.30 | 26.21 | 26.21 | qfq | 2,399,780 | 62,258,255 | 0.08% |
| 2026-01-29 | 26.88 | 26.95 | 26.00 | 26.19 | 26.19 | qfq | 2,280,500 | 60,284,145 | -2.82% |
| 2026-01-28 | 27.64 | 27.88 | 26.78 | 26.95 | 26.95 | qfq | 2,066,080 | 55,798,826 | -2.00% |
| 2026-01-27 | 26.90 | 27.72 | 26.22 | 27.50 | 27.50 | qfq | 2,974,119 | 80,654,551 | 1.78% |
| 2026-01-26 | 27.57 | 27.70 | 26.82 | 27.02 | 27.02 | qfq | 3,083,820 | 83,663,126 | -2.38% |
| 2026-01-23 | 27.64 | 27.93 | 27.23 | 27.68 | 27.68 | qfq | 2,707,520 | 74,487,819 | 0.29% |
| 2026-01-22 | 27.97 | 28.05 | 27.30 | 27.60 | 27.60 | qfq | 2,812,080 | 77,496,892 | -1.25% |
| 2026-01-21 | 27.12 | 28.19 | 27.10 | 27.95 | 27.95 | qfq | 4,322,500 | 119,903,090 | 1.97% |
| 2026-01-20 | 27.25 | 28.31 | 27.08 | 27.41 | 27.41 | qfq | 4,624,720 | 128,308,778 | 0.48% |
| 2026-01-19 | 27.48 | 28.28 | 27.09 | 27.28 | 27.28 | qfq | 4,518,921 | 123,887,709 | -1.05% |
| 2026-01-16 | 26.52 | 27.88 | 26.24 | 27.57 | 27.57 | qfq | 7,573,319 | 206,777,651 | 4.43% |
| 2026-01-15 | 26.10 | 26.48 | 25.95 | 26.40 | 26.40 | qfq | 2,234,500 | 58,609,620 | 0.76% |
| 2026-01-14 | 26.42 | 26.74 | 25.93 | 26.20 | 26.20 | qfq | 3,984,320 | 104,944,360 | -1.13% |
| 2026-01-13 | 26.59 | 27.19 | 26.10 | 26.50 | 26.50 | qfq | 5,490,400 | 147,175,103 | -0.30% |
| 2026-01-12 | 26.90 | 26.90 | 26.42 | 26.58 | 26.58 | qfq | 4,146,830 | 110,206,578 | -1.19% |
| 2026-01-09 | 26.25 | 26.92 | 25.90 | 26.90 | 26.90 | qfq | 4,763,222 | 126,274,085 | 1.89% |
| 2026-01-08 | 26.10 | 26.77 | 26.04 | 26.40 | 26.40 | qfq | 4,659,089 | 123,157,290 | 0.80% |
| 2026-01-07 | 25.90 | 26.52 | 25.88 | 26.19 | 26.19 | qfq | 4,691,949 | 123,025,640 | 1.35% |
| 2026-01-06 | 25.72 | 26.10 | 25.60 | 25.84 | 25.84 | qfq | 3,486,560 | 89,955,764 | 0.16% |
| 2026-01-05 | 24.98 | 26.19 | 24.98 | 25.80 | 25.80 | qfq | 4,449,233 | 114,504,302 | 4.16% |
| 2025-12-31 | 25.06 | 25.35 | 24.74 | 24.77 | 24.77 | qfq | 2,158,020 | 53,759,874 | -0.48% |
| 2025-12-30 | 25.36 | 25.47 | 24.85 | 24.89 | 24.89 | qfq | 2,913,900 | 73,111,301 | -2.16% |
| 2025-12-29 | 25.81 | 26.01 | 25.30 | 25.44 | 25.44 | qfq | 4,180,720 | 106,876,071 | -2.45% |
| 2025-12-26 | 25.96 | 26.69 | 25.48 | 26.08 | 26.08 | qfq | 7,275,829 | 190,510,603 | 0.00% |
| 2025-12-25 | 25.28 | 26.70 | 25.15 | 26.08 | 26.08 | qfq | 7,691,800 | 198,551,403 | 2.60% |
| 2025-12-24 | 25.90 | 26.18 | 25.28 | 25.42 | 25.42 | qfq | 9,412,475 | 240,707,790 | -4.08% |
| 2025-12-23 | 24.59 | 27.06 | 24.27 | 26.50 | 26.50 | qfq | 14,026,588 | 369,442,197 | 7.72% |
| 2025-12-22 | 23.88 | 25.20 | 23.75 | 24.60 | 24.60 | qfq | 5,489,310 | 134,613,561 | 3.40% |
| 2025-12-19 | 23.57 | 23.85 | 23.42 | 23.79 | 23.79 | qfq | 908,380 | 21,554,811 | 1.19% |
| 2025-12-18 | 23.44 | 23.85 | 23.36 | 23.51 | 23.51 | qfq | 938,640 | 22,206,747 | 0.09% |
| 2025-12-17 | 23.12 | 23.62 | 22.61 | 23.49 | 23.49 | qfq | 1,509,845 | 34,786,915 | 0.99% |
| 2025-12-16 | 23.65 | 23.66 | 23.14 | 23.26 | 23.26 | qfq | 1,040,980 | 24,272,099 | -1.82% |
| 2025-12-15 | 23.75 | 23.99 | 23.61 | 23.69 | 23.69 | qfq | 664,740 | 15,802,767 | -0.96% |
| 2025-12-12 | 23.89 | 24.19 | 23.55 | 23.92 | 23.92 | qfq | 962,020 | 22,996,675 | 0.93% |
| 2025-12-11 | 24.08 | 24.08 | 23.70 | 23.70 | 23.70 | qfq | 786,120 | 18,742,153 | -1.29% |
| 2025-12-10 | 23.90 | 24.10 | 23.78 | 24.01 | 24.01 | qfq | 713,320 | 17,084,097 | 0.25% |
| 2025-12-09 | 24.01 | 24.28 | 23.77 | 23.95 | 23.95 | qfq | 822,520 | 19,735,466 | -0.83% |
| 2025-12-08 | 24.00 | 24.23 | 23.96 | 24.15 | 24.15 | qfq | 1,082,980 | 26,124,745 | 0.54% |
| 2025-12-05 | 23.58 | 24.06 | 23.40 | 24.02 | 24.02 | qfq | 1,362,220 | 32,339,541 | 1.91% |
| 2025-12-04 | 23.50 | 23.83 | 23.22 | 23.57 | 23.57 | qfq | 1,056,000 | 24,803,157 | 0.30% |
| 2025-12-03 | 23.67 | 23.76 | 23.35 | 23.50 | 23.50 | qfq | 969,940 | 22,800,324 | -0.72% |
| 2025-12-02 | 23.90 | 23.92 | 23.62 | 23.67 | 23.67 | qfq | 519,320 | 12,313,744 | -1.13% |
| 2025-12-01 | 23.64 | 23.99 | 23.52 | 23.94 | 23.94 | qfq | 1,075,173 | 25,647,317 | 1.27% |
| 2025-11-28 | 23.37 | 23.73 | 23.26 | 23.64 | 23.64 | qfq | 641,140 | 15,078,169 | 0.81% |
| 2025-11-27 | 23.20 | 23.62 | 23.20 | 23.45 | 23.45 | qfq | 598,341 | 14,037,740 | 0.64% |
| 2025-11-26 | 23.46 | 23.65 | 23.23 | 23.30 | 23.30 | qfq | 664,440 | 15,573,805 | -1.02% |
| 2025-11-25 | 23.29 | 23.76 | 23.24 | 23.54 | 23.54 | qfq | 1,073,040 | 25,294,699 | 1.25% |
| 2025-11-24 | 22.94 | 23.34 | 22.94 | 23.25 | 23.25 | qfq | 994,635 | 23,015,988 | 1.75% |
| 2025-11-21 | 23.45 | 23.79 | 22.82 | 22.85 | 22.85 | qfq | 1,867,580 | 43,208,908 | -3.51% |
| 2025-11-20 | 23.99 | 24.20 | 23.67 | 23.68 | 23.68 | qfq | 1,061,820 | 25,383,075 | -0.38% |
| 2025-11-19 | 24.51 | 24.60 | 23.68 | 23.77 | 23.77 | qfq | 2,213,560 | 53,221,899 | -3.26% |
| 2025-11-18 | 24.67 | 24.70 | 24.41 | 24.57 | 24.57 | qfq | 964,179 | 23,659,077 | -0.77% |
| 2025-11-17 | 24.63 | 24.77 | 24.51 | 24.76 | 24.76 | qfq | 1,300,930 | 32,051,172 | 0.61% |
| 2025-11-14 | 24.56 | 24.72 | 24.42 | 24.61 | 24.61 | qfq | 947,060 | 23,306,662 | -0.16% |
| 2025-11-13 | 24.50 | 24.80 | 24.36 | 24.65 | 24.65 | qfq | 1,128,740 | 27,753,317 | 0.37% |
| 2025-11-12 | 24.89 | 24.89 | 24.31 | 24.56 | 24.56 | qfq | 1,451,560 | 35,562,774 | -0.85% |
| 2025-11-11 | 24.79 | 24.84 | 24.65 | 24.77 | 24.77 | qfq | 1,230,920 | 30,477,115 | 0.36% |
| 2025-11-10 | 24.59 | 24.78 | 24.53 | 24.68 | 24.68 | qfq | 1,099,440 | 27,135,133 | 0.69% |
| 2025-11-07 | 24.61 | 24.63 | 24.46 | 24.51 | 24.51 | qfq | 1,204,400 | 29,545,222 | -0.49% |
| 2025-11-06 | 24.68 | 24.71 | 24.55 | 24.63 | 24.63 | qfq | 1,206,010 | 29,704,973 | 0.04% |
| 2025-11-05 | 24.33 | 24.70 | 24.26 | 24.62 | 24.62 | qfq | 1,152,455 | 28,305,976 | 0.37% |
| 2025-11-04 | 24.60 | 24.74 | 24.39 | 24.53 | 24.53 | qfq | 1,374,880 | 33,738,830 | -0.77% |
| 2025-11-03 | 24.50 | 24.75 | 24.38 | 24.72 | 24.72 | qfq | 1,433,540 | 35,204,381 | 0.82% |
| 2025-10-31 | 24.40 | 24.75 | 24.29 | 24.52 | 24.52 | qfq | 1,769,402 | 43,558,299 | 0.16% |
| 2025-10-30 | 25.81 | 25.89 | 24.43 | 24.48 | 24.48 | qfq | 6,334,600 | 158,418,419 | -7.06% |
| 2025-10-29 | 26.71 | 26.71 | 26.20 | 26.34 | 26.34 | qfq | 1,914,540 | 50,462,869 | -1.39% |
| 2025-10-28 | 26.90 | 27.09 | 26.58 | 26.71 | 26.71 | qfq | 1,556,010 | 41,707,645 | -1.18% |
| 2025-10-27 | 26.61 | 27.75 | 26.61 | 27.03 | 27.03 | qfq | 3,069,920 | 83,533,667 | 2.19% |
| 2025-10-24 | 26.04 | 26.47 | 25.85 | 26.45 | 26.45 | qfq | 1,436,700 | 37,815,867 | 1.93% |
| 2025-10-23 | 26.14 | 26.20 | 25.61 | 25.95 | 25.95 | qfq | 1,357,440 | 35,079,825 | -0.46% |
| 2025-10-22 | 26.40 | 26.42 | 26.03 | 26.07 | 26.07 | qfq | 1,471,359 | 38,466,755 | -1.36% |
| 2025-10-21 | 26.50 | 26.77 | 26.30 | 26.43 | 26.43 | qfq | 1,573,500 | 41,749,297 | -0.34% |
| 2025-10-20 | 26.30 | 26.72 | 26.28 | 26.52 | 26.52 | qfq | 1,545,259 | 40,936,882 | 1.84% |
| 2025-10-17 | 27.20 | 27.20 | 26.01 | 26.04 | 26.04 | qfq | 2,442,304 | 64,521,196 | -4.55% |
| 2025-10-16 | 27.23 | 27.29 | 26.87 | 27.28 | 27.28 | qfq | 1,841,760 | 49,857,663 | 0.15% |
| 2025-10-15 | 27.38 | 27.49 | 26.90 | 27.24 | 27.24 | qfq | 2,136,085 | 57,977,106 | -0.98% |
| 2025-10-14 | 28.35 | 28.50 | 27.29 | 27.51 | 27.51 | qfq | 3,485,020 | 96,751,636 | -2.52% |
| 2025-10-13 | 26.90 | 28.30 | 26.80 | 28.22 | 28.22 | qfq | 4,194,565 | 117,027,242 | 1.91% |
| 2025-10-10 | 28.00 | 28.12 | 27.49 | 27.69 | 27.69 | qfq | 4,541,200 | 125,785,648 | -2.53% |
| 2025-10-09 | 27.49 | 29.29 | 27.18 | 28.41 | 28.41 | qfq | 7,302,341 | 206,303,561 | 3.31% |
| 2025-09-30 | 27.28 | 27.69 | 27.08 | 27.50 | 27.50 | qfq | 2,708,480 | 74,269,773 | 1.33% |
| 2025-09-29 | 27.56 | 27.66 | 27.03 | 27.14 | 27.14 | qfq | 3,178,434 | 86,690,062 | -1.52% |
| 2025-09-26 | 27.23 | 28.10 | 27.01 | 27.56 | 27.56 | qfq | 4,275,000 | 118,149,001 | 1.21% |
| 2025-09-25 | 27.62 | 27.79 | 27.10 | 27.23 | 27.23 | qfq | 3,893,200 | 106,654,213 | -2.09% |
| 2025-09-24 | 26.92 | 28.18 | 26.72 | 27.81 | 27.81 | qfq | 6,397,763 | 176,581,975 | 2.73% |
| 2025-09-23 | 26.40 | 27.16 | 25.58 | 27.07 | 27.07 | qfq | 4,426,360 | 116,886,568 | 2.54% |
| 2025-09-22 | 26.51 | 26.64 | 26.08 | 26.40 | 26.40 | qfq | 1,973,120 | 51,952,765 | 0.00% |
| 2025-09-19 | 26.04 | 26.65 | 25.95 | 26.40 | 26.40 | qfq | 3,242,780 | 85,446,889 | 1.11% |
| 2025-09-18 | 25.84 | 26.82 | 25.75 | 26.11 | 26.11 | qfq | 4,690,621 | 123,079,008 | 1.12% |
| 2025-09-17 | 25.64 | 26.04 | 25.50 | 25.82 | 25.82 | qfq | 2,133,569 | 55,109,514 | 0.94% |
| 2025-09-16 | 25.46 | 25.58 | 25.30 | 25.58 | 25.58 | qfq | 1,408,661 | 35,843,637 | 0.47% |
| 2025-09-15 | 25.44 | 26.06 | 25.44 | 25.46 | 25.46 | qfq | 1,708,201 | 43,801,863 | 0.04% |
| 2025-09-12 | 25.58 | 25.63 | 25.30 | 25.45 | 25.45 | qfq | 2,050,761 | 52,176,073 | -0.70% |
| 2025-09-11 | 25.11 | 25.67 | 24.79 | 25.63 | 25.63 | qfq | 2,647,760 | 66,833,758 | 1.91% |
| 2025-09-10 | 25.28 | 25.44 | 25.12 | 25.15 | 25.15 | qfq | 1,281,870 | 32,351,682 | -0.51% |
| 2025-09-09 | 25.81 | 25.84 | 25.26 | 25.28 | 25.28 | qfq | 1,626,520 | 41,428,300 | -2.47% |
| 2025-09-08 | 25.50 | 26.00 | 25.32 | 25.92 | 25.92 | qfq | 1,876,980 | 48,132,416 | 1.69% |
| 2025-09-05 | 25.06 | 25.53 | 25.03 | 25.49 | 25.49 | qfq | 1,549,939 | 39,276,138 | 1.51% |
| 2025-09-04 | 25.43 | 25.65 | 24.71 | 25.11 | 25.11 | qfq | 2,319,440 | 58,493,313 | -1.18% |
| 2025-09-03 | 25.75 | 26.10 | 25.25 | 25.41 | 25.41 | qfq | 2,559,480 | 65,529,973 | -1.05% |
| 2025-09-02 | 26.58 | 26.63 | 25.50 | 25.68 | 25.68 | qfq | 3,274,080 | 84,631,978 | -3.57% |
| 2025-09-01 | 26.21 | 27.86 | 26.09 | 26.63 | 26.63 | qfq | 4,303,482 | 115,402,233 | 1.64% |
| 2025-08-29 | 27.12 | 27.13 | 26.14 | 26.20 | 26.20 | qfq | 3,714,966 | 98,096,148 | -3.39% |
| 2025-08-28 | 26.63 | 27.36 | 26.16 | 27.12 | 27.12 | qfq | 7,203,176 | 192,028,526 | -1.85% |
| 2025-08-27 | 27.90 | 28.52 | 27.58 | 27.63 | 27.63 | qfq | 5,993,246 | 168,353,132 | -1.00% |
| 2025-08-26 | 27.75 | 28.25 | 27.52 | 27.91 | 27.91 | qfq | 3,310,860 | 92,580,383 | 0.22% |
| 2025-08-25 | 27.86 | 28.07 | 27.54 | 27.85 | 27.85 | qfq | 3,748,660 | 104,062,092 | 0.54% |
| 2025-08-22 | 27.39 | 27.89 | 27.32 | 27.70 | 27.70 | qfq | 3,688,970 | 101,993,791 | 0.84% |
| 2025-08-21 | 27.77 | 28.02 | 27.23 | 27.47 | 27.47 | qfq | 2,701,900 | 74,593,946 | -1.08% |
| 2025-08-20 | 27.60 | 27.79 | 27.39 | 27.77 | 27.77 | qfq | 2,371,295 | 65,445,747 | -0.04% |
| 2025-08-19 | 27.83 | 27.86 | 27.40 | 27.78 | 27.78 | qfq | 2,796,760 | 77,365,950 | -0.75% |
| 2025-08-18 | 27.70 | 28.28 | 27.62 | 27.99 | 27.99 | qfq | 3,668,940 | 102,558,311 | 1.78% |
| 2025-08-15 | 27.04 | 27.61 | 26.94 | 27.50 | 27.50 | qfq | 3,028,860 | 83,120,006 | 2.23% |
| 2025-08-14 | 27.40 | 27.83 | 26.89 | 26.90 | 26.90 | qfq | 3,401,800 | 92,925,763 | -2.57% |
| 2025-08-13 | 27.78 | 28.15 | 27.55 | 27.61 | 27.61 | qfq | 3,698,240 | 102,745,249 | -0.58% |
| 2025-08-12 | 27.69 | 27.94 | 27.25 | 27.77 | 27.77 | qfq | 3,761,740 | 103,804,038 | 0.65% |
| 2025-08-11 | 27.04 | 27.69 | 27.04 | 27.59 | 27.59 | qfq | 2,922,280 | 80,222,866 | 1.51% |
| 2025-08-08 | 27.56 | 27.65 | 27.03 | 27.18 | 27.18 | qfq | 2,786,643 | 75,976,180 | -1.09% |
| 2025-08-07 | 27.45 | 27.87 | 27.20 | 27.48 | 27.48 | qfq | 4,038,702 | 110,923,996 | 0.15% |
| 2025-08-06 | 26.93 | 27.49 | 26.86 | 27.44 | 27.44 | qfq | 3,605,301 | 98,097,601 | 1.25% |
| 2025-08-05 | 26.95 | 27.35 | 26.85 | 27.10 | 27.10 | qfq | 2,911,362 | 78,906,354 | 0.74% |
| 2025-08-04 | 26.54 | 26.92 | 26.28 | 26.90 | 26.90 | qfq | 2,218,319 | 59,306,305 | 0.00% |
| 2025-08-01 | 26.33 | 27.50 | 26.22 | 26.90 | 26.90 | qfq | 3,786,059 | 101,582,567 | 2.09% |
| 2025-07-31 | 26.48 | 26.89 | 26.15 | 26.35 | 26.35 | qfq | 2,483,358 | 65,885,421 | -0.94% |
| 2025-07-30 | 26.99 | 26.99 | 26.37 | 26.60 | 26.60 | qfq | 2,454,973 | 65,545,691 | -1.41% |
| 2025-07-29 | 26.91 | 27.22 | 26.72 | 26.98 | 26.98 | qfq | 2,904,539 | 78,272,597 | 0.15% |
| 2025-07-28 | 26.98 | 27.17 | 26.68 | 26.94 | 26.94 | qfq | 2,251,060 | 60,492,253 | -0.15% |
| 2025-07-25 | 27.25 | 27.25 | 26.76 | 26.98 | 26.98 | qfq | 3,463,378 | 93,275,583 | -1.46% |
| 2025-07-24 | 26.52 | 27.97 | 26.30 | 27.38 | 27.38 | qfq | 6,948,190 | 188,475,820 | 3.28% |
| 2025-07-23 | 25.93 | 26.90 | 25.81 | 26.51 | 26.51 | qfq | 3,846,757 | 101,546,124 | 1.65% |
| 2025-07-22 | 26.20 | 26.29 | 26.04 | 26.08 | 26.08 | qfq | 1,781,140 | 46,543,081 | -0.34% |
| 2025-07-21 | 26.01 | 26.25 | 25.95 | 26.17 | 26.17 | qfq | 1,740,800 | 45,434,696 | 0.08% |
| 2025-07-18 | 26.28 | 26.45 | 25.91 | 26.15 | 26.15 | qfq | 1,960,879 | 51,060,454 | -0.42% |
| 2025-07-17 | 26.15 | 26.29 | 25.84 | 26.26 | 26.26 | qfq | 2,101,057 | 54,835,458 | 0.27% |
| 2025-07-16 | 26.62 | 26.79 | 26.15 | 26.19 | 26.19 | qfq | 2,868,290 | 75,639,229 | -2.13% |
| 2025-07-15 | 26.67 | 27.16 | 25.82 | 26.76 | 26.76 | qfq | 4,708,697 | 125,100,869 | 0.04% |
| 2025-07-14 | 26.40 | 26.88 | 26.22 | 26.75 | 26.75 | qfq | 3,233,189 | 85,678,064 | 0.22% |
| 2025-07-11 | 26.17 | 26.96 | 25.98 | 26.69 | 26.69 | qfq | 6,907,049 | 183,595,244 | 2.65% |
| 2025-07-10 | 25.85 | 26.10 | 25.51 | 26.00 | 26.00 | qfq | 3,473,210 | 89,583,090 | 0.97% |
| 2025-07-09 | 25.55 | 26.20 | 25.49 | 25.75 | 25.75 | qfq | 4,382,700 | 113,114,792 | -1.08% |
| 2025-07-08 | 25.11 | 27.48 | 25.11 | 26.03 | 26.03 | qfq | 7,243,383 | 190,065,352 | 4.00% |
| 2025-07-07 | 24.77 | 25.04 | 24.75 | 25.03 | 25.03 | qfq | 904,920 | 22,506,301 | 0.44% |
| 2025-07-04 | 25.12 | 25.24 | 24.83 | 24.92 | 24.92 | qfq | 1,466,880 | 36,682,276 | -1.89% |
| 2025-07-03 | 25.20 | 25.57 | 25.01 | 25.40 | 25.28 | qfq | 1,650,800 | 41,747,035 | 0.91% |
| 2025-07-02 | 25.48 | 25.53 | 25.00 | 25.17 | 25.05 | qfq | 1,990,420 | 50,002,386 | -1.45% |
| 2025-07-01 | 25.37 | 26.20 | 25.19 | 25.54 | 25.42 | qfq | 4,601,420 | 118,247,941 | 0.55% |
| 2025-06-30 | 25.20 | 25.66 | 25.00 | 25.40 | 25.28 | qfq | 2,646,502 | 66,915,911 | 1.72% |
| 2025-06-27 | 24.92 | 25.25 | 24.88 | 24.97 | 24.85 | qfq | 2,019,780 | 50,533,480 | 0.04% |
| 2025-06-26 | 24.55 | 25.71 | 24.49 | 24.96 | 24.84 | qfq | 4,169,016 | 104,860,608 | 1.34% |
| 2025-06-25 | 24.46 | 24.77 | 24.29 | 24.63 | 24.51 | qfq | 1,509,100 | 36,929,777 | 0.82% |
| 2025-06-24 | 23.94 | 24.44 | 23.88 | 24.43 | 24.31 | qfq | 1,302,437 | 31,590,668 | 2.09% |
| 2025-06-23 | 23.30 | 24.00 | 23.17 | 23.93 | 23.81 | qfq | 1,266,560 | 30,110,738 | 2.13% |
| 2025-06-20 | 23.41 | 23.79 | 23.20 | 23.43 | 23.32 | qfq | 1,336,177 | 31,527,767 | 0.90% |
| 2025-06-19 | 23.60 | 23.80 | 23.18 | 23.22 | 23.11 | qfq | 991,837 | 23,235,722 | -1.65% |
| 2025-06-18 | 23.55 | 23.67 | 23.33 | 23.61 | 23.50 | qfq | 736,440 | 17,310,982 | 0.25% |
| 2025-06-17 | 23.80 | 23.86 | 23.51 | 23.55 | 23.44 | qfq | 759,680 | 17,955,353 | -0.84% |
| 2025-06-16 | 23.46 | 23.85 | 23.46 | 23.75 | 23.63 | qfq | 932,480 | 22,085,302 | 1.28% |
| 2025-06-13 | 24.24 | 24.45 | 23.43 | 23.45 | 23.34 | qfq | 1,817,320 | 43,326,144 | -3.46% |
| 2025-06-12 | 24.88 | 24.88 | 24.22 | 24.29 | 24.17 | qfq | 998,200 | 24,361,215 | -0.12% |
| 2025-06-11 | 24.21 | 24.53 | 24.17 | 24.32 | 24.20 | qfq | 763,200 | 18,602,067 | 0.79% |
| 2025-06-10 | 24.66 | 24.76 | 24.00 | 24.13 | 24.01 | qfq | 1,186,360 | 28,808,432 | -1.99% |
| 2025-06-09 | 24.39 | 24.69 | 24.31 | 24.62 | 24.50 | qfq | 1,036,061 | 25,466,916 | 0.94% |
| 2025-06-06 | 24.43 | 24.50 | 24.24 | 24.39 | 24.27 | qfq | 943,437 | 22,998,359 | -0.25% |
| 2025-06-05 | 24.30 | 24.60 | 24.14 | 24.45 | 24.33 | qfq | 1,323,860 | 32,315,652 | 0.62% |
| 2025-06-04 | 23.92 | 24.34 | 23.92 | 24.30 | 24.18 | qfq | 961,780 | 23,242,571 | 1.38% |
| 2025-06-03 | 23.81 | 24.10 | 23.81 | 23.97 | 23.85 | qfq | 867,800 | 20,805,714 | -0.54% |
| 2025-05-30 | 24.63 | 24.63 | 24.00 | 24.10 | 23.98 | qfq | 1,271,600 | 30,773,774 | -2.15% |
| 2025-05-29 | 24.10 | 24.90 | 24.09 | 24.63 | 24.51 | qfq | 2,036,457 | 49,936,389 | 1.95% |
| 2025-05-28 | 24.12 | 24.32 | 24.04 | 24.16 | 24.04 | qfq | 1,022,160 | 24,702,318 | 0.21% |
| 2025-05-27 | 24.12 | 24.26 | 23.93 | 24.11 | 23.99 | qfq | 1,015,502 | 24,443,445 | -0.41% |
| 2025-05-26 | 24.23 | 24.95 | 23.93 | 24.21 | 24.09 | qfq | 1,578,382 | 38,345,216 | 1.13% |
| 2025-05-23 | 24.27 | 24.33 | 23.90 | 23.94 | 23.82 | qfq | 1,039,640 | 25,047,828 | -0.37% |
| 2025-05-22 | 24.50 | 24.74 | 24.00 | 24.03 | 23.91 | qfq | 1,048,942 | 25,501,131 | -1.88% |
| 2025-05-21 | 24.58 | 24.68 | 24.31 | 24.49 | 24.37 | qfq | 1,121,540 | 27,470,183 | -0.37% |
| 2025-05-20 | 24.40 | 24.65 | 24.28 | 24.58 | 24.46 | qfq | 1,032,460 | 25,304,361 | 0.78% |
| 2025-05-19 | 24.08 | 24.60 | 23.76 | 24.39 | 24.27 | qfq | 1,478,820 | 35,973,827 | 1.92% |
| 2025-05-16 | 23.64 | 24.29 | 23.64 | 23.93 | 23.81 | qfq | 854,500 | 20,540,460 | 0.38% |
| 2025-05-15 | 23.88 | 24.10 | 23.70 | 23.84 | 23.72 | qfq | 1,482,820 | 35,366,995 | -1.89% |
| 2025-05-14 | 24.46 | 24.59 | 24.10 | 24.30 | 24.18 | qfq | 1,034,080 | 25,111,537 | -0.65% |
| 2025-05-13 | 24.80 | 24.84 | 24.35 | 24.46 | 24.34 | qfq | 1,196,800 | 29,390,548 | -0.53% |
| 2025-05-12 | 24.50 | 24.61 | 24.31 | 24.59 | 24.47 | qfq | 1,128,040 | 27,628,057 | 1.36% |
| 2025-05-09 | 24.64 | 24.69 | 24.17 | 24.26 | 24.14 | qfq | 1,216,659 | 29,614,722 | -1.66% |
| 2025-05-08 | 24.56 | 24.84 | 24.48 | 24.67 | 24.55 | qfq | 1,391,940 | 34,373,515 | -0.08% |
| 2025-05-07 | 24.40 | 24.73 | 24.33 | 24.69 | 24.57 | qfq | 2,063,460 | 50,612,059 | 1.35% |
| 2025-05-06 | 23.80 | 24.36 | 23.80 | 24.36 | 24.24 | qfq | 1,592,200 | 38,410,775 | 3.13% |
| 2025-04-30 | 23.37 | 23.85 | 23.36 | 23.62 | 23.51 | qfq | 1,304,160 | 30,841,531 | 1.81% |
| 2025-04-29 | 22.65 | 23.29 | 22.65 | 23.20 | 23.09 | qfq | 1,215,080 | 28,098,242 | 1.53% |
| 2025-04-28 | 23.29 | 23.29 | 22.78 | 22.85 | 22.74 | qfq | 1,252,180 | 28,771,260 | -2.31% |
| 2025-04-25 | 23.13 | 23.63 | 23.00 | 23.39 | 23.28 | qfq | 1,636,260 | 38,172,527 | 1.17% |
| 2025-04-24 | 23.81 | 23.88 | 23.00 | 23.12 | 23.01 | qfq | 2,320,720 | 54,045,416 | -4.03% |
| 2025-04-23 | 23.96 | 24.15 | 23.84 | 24.09 | 23.97 | qfq | 1,449,240 | 34,835,973 | 0.79% |
| 2025-04-22 | 23.66 | 23.98 | 23.63 | 23.90 | 23.78 | qfq | 1,076,860 | 25,623,955 | 0.13% |
| 2025-04-21 | 23.60 | 23.90 | 23.37 | 23.87 | 23.75 | qfq | 981,200 | 23,288,418 | 0.93% |
| 2025-04-18 | 24.00 | 24.09 | 23.52 | 23.65 | 23.53 | qfq | 1,594,180 | 37,849,650 | -1.42% |
| 2025-04-17 | 23.75 | 24.45 | 23.51 | 23.99 | 23.87 | qfq | 2,455,136 | 59,293,610 | 0.80% |
| 2025-04-16 | 23.91 | 24.03 | 23.41 | 23.80 | 23.68 | qfq | 1,339,101 | 31,809,881 | -1.49% |
| 2025-04-15 | 24.10 | 24.33 | 23.80 | 24.16 | 24.04 | qfq | 2,035,420 | 48,867,209 | -0.12% |
| 2025-04-14 | 24.01 | 24.39 | 23.74 | 24.19 | 24.07 | qfq | 3,170,060 | 76,226,196 | 1.72% |
| 2025-04-11 | 23.01 | 24.28 | 23.01 | 23.78 | 23.66 | qfq | 3,249,097 | 77,437,345 | 1.41% |
| 2025-04-10 | 23.72 | 24.24 | 23.45 | 23.45 | 23.34 | qfq | 3,220,240 | 76,673,478 | 0.43% |
| 2025-04-09 | 22.39 | 23.60 | 21.22 | 23.35 | 23.24 | qfq | 3,112,860 | 70,687,103 | -0.64% |
| 2025-04-08 | 23.50 | 24.11 | 22.13 | 23.50 | 23.39 | qfq | 3,843,520 | 88,175,595 | -2.00% |
| 2025-04-07 | 24.90 | 25.28 | 23.98 | 23.98 | 23.86 | qfq | 2,642,100 | 63,936,666 | -9.98% |
| 2025-04-03 | 26.68 | 27.45 | 26.10 | 26.64 | 26.51 | qfq | 3,196,400 | 85,169,014 | -1.66% |
| 2025-04-02 | 27.71 | 27.71 | 26.77 | 27.09 | 26.96 | qfq | 3,660,920 | 99,425,721 | -0.81% |
| 2025-04-01 | 26.59 | 27.63 | 26.42 | 27.31 | 27.18 | qfq | 3,775,440 | 102,477,943 | 2.28% |
| 2025-03-31 | 25.85 | 26.87 | 25.85 | 26.70 | 26.57 | qfq | 2,919,845 | 77,205,724 | 1.52% |
| 2025-03-28 | 27.18 | 27.51 | 26.27 | 26.30 | 26.17 | qfq | 4,018,520 | 108,107,119 | -1.46% |
| 2025-03-27 | 25.90 | 27.00 | 25.42 | 26.69 | 26.56 | qfq | 4,302,433 | 114,199,469 | 3.05% |
| 2025-03-26 | 25.53 | 26.07 | 25.52 | 25.90 | 25.77 | qfq | 1,503,860 | 38,955,630 | 0.82% |
| 2025-03-25 | 25.70 | 26.35 | 25.51 | 25.69 | 25.56 | qfq | 2,053,845 | 53,012,798 | -0.81% |
| 2025-03-24 | 27.11 | 27.11 | 25.30 | 25.90 | 25.77 | qfq | 3,395,080 | 88,752,405 | -4.46% |
| 2025-03-21 | 27.50 | 27.79 | 26.95 | 27.11 | 26.98 | qfq | 2,625,502 | 71,702,138 | -2.17% |
| 2025-03-20 | 27.76 | 28.08 | 27.49 | 27.71 | 27.58 | qfq | 2,891,756 | 80,392,095 | -0.50% |
| 2025-03-19 | 28.20 | 28.42 | 27.80 | 27.85 | 27.71 | qfq | 4,222,860 | 118,582,452 | -1.66% |
| 2025-03-18 | 27.70 | 28.66 | 27.68 | 28.32 | 28.18 | qfq | 8,276,280 | 233,648,683 | -0.77% |
| 2025-03-17 | 26.88 | 29.40 | 26.73 | 28.54 | 28.40 | qfq | 12,016,580 | 345,461,257 | 6.77% |
| 2025-03-14 | 26.25 | 26.78 | 25.98 | 26.73 | 26.60 | qfq | 1,667,116 | 44,054,675 | 1.95% |
| 2025-03-13 | 26.70 | 26.73 | 25.97 | 26.22 | 26.09 | qfq | 2,153,260 | 56,547,705 | -1.98% |
| 2025-03-12 | 27.03 | 27.05 | 26.69 | 26.75 | 26.62 | qfq | 1,745,760 | 46,819,491 | -0.74% |
| 2025-03-11 | 26.70 | 27.05 | 26.65 | 26.95 | 26.82 | qfq | 1,668,277 | 44,734,526 | -0.04% |
| 2025-03-10 | 26.93 | 27.48 | 26.84 | 26.96 | 26.83 | qfq | 1,812,020 | 49,136,723 | 0.00% |
| 2025-03-07 | 27.33 | 27.35 | 26.84 | 26.96 | 26.83 | qfq | 1,986,260 | 53,760,179 | -1.32% |
| 2025-03-06 | 27.39 | 27.53 | 27.25 | 27.32 | 27.19 | qfq | 2,747,880 | 75,288,598 | -0.22% |
| 2025-03-05 | 27.46 | 27.69 | 26.97 | 27.38 | 27.25 | qfq | 2,451,457 | 67,072,106 | -0.33% |
| 2025-03-04 | 26.81 | 27.56 | 26.75 | 27.47 | 27.34 | qfq | 2,791,735 | 75,979,850 | 1.29% |
| 2025-03-03 | 27.60 | 28.03 | 27.06 | 27.12 | 26.99 | qfq | 3,767,560 | 103,922,534 | -2.41% |
| 2025-02-28 | 27.30 | 28.29 | 26.70 | 27.79 | 27.65 | qfq | 6,073,448 | 168,129,601 | 1.05% |
| 2025-02-27 | 27.33 | 27.77 | 26.69 | 27.50 | 27.37 | qfq | 3,573,132 | 97,262,820 | 0.11% |
| 2025-02-26 | 27.30 | 27.55 | 27.29 | 27.47 | 27.34 | qfq | 2,211,495 | 60,668,557 | 0.51% |
| 2025-02-25 | 27.47 | 27.79 | 27.21 | 27.33 | 27.20 | qfq | 2,523,960 | 69,304,406 | -1.58% |
| 2025-02-24 | 28.33 | 28.33 | 27.60 | 27.77 | 27.63 | qfq | 3,529,900 | 98,213,324 | -1.98% |
| 2025-02-21 | 27.60 | 28.53 | 27.28 | 28.33 | 28.19 | qfq | 5,941,362 | 166,155,067 | 2.68% |
| 2025-02-20 | 27.30 | 27.96 | 26.75 | 27.59 | 27.46 | qfq | 4,127,203 | 112,499,779 | 0.88% |
| 2025-02-19 | 26.75 | 27.59 | 26.72 | 27.35 | 27.22 | qfq | 3,637,877 | 99,149,230 | 1.00% |
| 2025-02-18 | 26.60 | 27.95 | 26.45 | 27.08 | 26.95 | qfq | 4,670,080 | 126,817,332 | 1.12% |
| 2025-02-17 | 26.22 | 27.18 | 26.00 | 26.78 | 26.65 | qfq | 2,707,780 | 71,796,331 | 2.41% |
| 2025-02-14 | 26.22 | 26.44 | 26.00 | 26.15 | 26.02 | qfq | 1,391,363 | 36,427,455 | -0.68% |
| 2025-02-13 | 26.82 | 26.86 | 26.28 | 26.33 | 26.20 | qfq | 1,767,280 | 46,828,555 | -1.57% |
| 2025-02-12 | 26.55 | 26.77 | 26.41 | 26.75 | 26.62 | qfq | 1,752,780 | 46,628,372 | 0.38% |
| 2025-02-11 | 26.65 | 26.93 | 26.30 | 26.65 | 26.52 | qfq | 1,994,440 | 53,129,374 | 0.00% |
| 2025-02-10 | 26.27 | 26.66 | 26.13 | 26.65 | 26.52 | qfq | 1,872,243 | 49,444,856 | 1.37% |
| 2025-02-07 | 26.39 | 26.67 | 26.00 | 26.29 | 26.16 | qfq | 2,432,296 | 64,218,872 | -0.34% |
| 2025-02-06 | 25.45 | 26.39 | 25.45 | 26.38 | 26.25 | qfq | 1,798,140 | 46,905,697 | 3.01% |
| 2025-02-05 | 25.33 | 25.80 | 25.33 | 25.61 | 25.49 | qfq | 1,396,960 | 35,773,176 | 1.91% |
| 2025-01-27 | 25.70 | 25.80 | 25.00 | 25.13 | 25.01 | qfq | 1,081,120 | 27,364,646 | -1.45% |
| 2025-01-24 | 25.25 | 25.52 | 25.19 | 25.50 | 25.38 | qfq | 1,123,640 | 28,507,497 | 0.99% |
| 2025-01-23 | 25.53 | 25.82 | 25.25 | 25.25 | 25.13 | qfq | 1,713,520 | 43,846,299 | 0.08% |
| 2025-01-22 | 25.54 | 25.63 | 25.14 | 25.23 | 25.11 | qfq | 1,203,500 | 30,560,342 | -1.60% |
| 2025-01-21 | 25.78 | 25.90 | 25.24 | 25.64 | 25.52 | qfq | 1,336,140 | 34,045,444 | 0.20% |
| 2025-01-20 | 25.70 | 25.94 | 25.45 | 25.59 | 25.47 | qfq | 1,706,660 | 43,718,048 | -0.43% |
| 2025-01-17 | 24.82 | 25.73 | 24.82 | 25.70 | 25.57 | qfq | 2,528,520 | 64,288,726 | 2.72% |
| 2025-01-16 | 25.38 | 25.45 | 24.80 | 25.02 | 24.90 | qfq | 1,214,440 | 30,492,314 | -0.32% |
| 2025-01-15 | 25.58 | 25.58 | 24.95 | 25.10 | 24.98 | qfq | 1,199,960 | 30,168,177 | -1.34% |
| 2025-01-14 | 24.41 | 25.44 | 24.25 | 25.44 | 25.32 | qfq | 2,008,580 | 50,048,355 | 5.12% |
| 2025-01-13 | 23.90 | 24.31 | 23.70 | 24.20 | 24.08 | qfq | 1,016,400 | 24,442,228 | -0.21% |
| 2025-01-10 | 24.66 | 25.29 | 24.25 | 24.25 | 24.13 | qfq | 1,636,980 | 40,627,452 | -2.26% |
| 2025-01-09 | 24.75 | 25.11 | 24.57 | 24.81 | 24.69 | qfq | 987,700 | 24,621,689 | 0.12% |
| 2025-01-08 | 25.00 | 25.05 | 24.12 | 24.78 | 24.66 | qfq | 1,424,572 | 35,174,901 | -1.16% |
| 2025-01-07 | 24.38 | 25.09 | 24.29 | 25.07 | 24.95 | qfq | 1,563,452 | 38,595,248 | 2.83% |
| 2025-01-06 | 24.38 | 24.69 | 24.01 | 24.38 | 24.26 | qfq | 1,486,780 | 36,206,463 | -0.16% |
| 2025-01-03 | 25.01 | 25.35 | 24.41 | 24.42 | 24.30 | qfq | 1,911,720 | 47,536,094 | -2.67% |
| 2025-01-02 | 25.62 | 26.00 | 24.75 | 25.09 | 24.97 | qfq | 2,188,323 | 55,396,778 | -3.09% |
| 2024-12-31 | 26.85 | 27.12 | 25.87 | 25.89 | 25.76 | qfq | 2,235,440 | 58,833,333 | -3.90% |
| 2024-12-30 | 27.30 | 27.54 | 26.81 | 26.94 | 26.81 | qfq | 1,882,898 | 51,079,145 | -2.18% |
| 2024-12-27 | 27.95 | 28.09 | 27.53 | 27.54 | 27.41 | qfq | 2,061,620 | 57,322,281 | -1.47% |
| 2024-12-26 | 27.48 | 28.18 | 27.43 | 27.95 | 27.81 | qfq | 2,332,940 | 65,091,472 | 1.08% |
| 2024-12-25 | 27.24 | 28.20 | 26.50 | 27.65 | 27.52 | qfq | 2,929,160 | 79,964,476 | 0.55% |
| 2024-12-24 | 27.54 | 28.40 | 27.10 | 27.50 | 27.37 | qfq | 2,918,800 | 80,544,767 | 0.81% |
| 2024-12-23 | 28.29 | 28.78 | 27.14 | 27.28 | 27.15 | qfq | 3,512,880 | 97,887,339 | -5.11% |
| 2024-12-20 | 27.76 | 29.15 | 27.68 | 28.75 | 28.61 | qfq | 4,471,840 | 127,604,566 | 2.57% |
| 2024-12-19 | 26.29 | 28.15 | 26.26 | 28.03 | 27.89 | qfq | 4,738,820 | 130,953,837 | 4.55% |
| 2024-12-18 | 26.67 | 27.05 | 26.24 | 26.81 | 26.68 | qfq | 2,305,420 | 61,705,991 | 1.17% |
| 2024-12-17 | 27.08 | 27.30 | 26.38 | 26.50 | 26.37 | qfq | 2,745,380 | 73,312,238 | -3.00% |
| 2024-12-16 | 28.06 | 28.12 | 27.12 | 27.32 | 27.19 | qfq | 2,943,018 | 81,217,597 | -1.94% |
| 2024-12-13 | 28.58 | 28.58 | 27.84 | 27.86 | 27.72 | qfq | 2,917,360 | 82,299,698 | -2.66% |
| 2024-12-12 | 28.76 | 28.76 | 28.32 | 28.62 | 28.48 | qfq | 2,984,200 | 85,014,561 | -0.17% |
| 2024-12-11 | 28.00 | 28.80 | 27.80 | 28.67 | 28.53 | qfq | 4,033,560 | 114,216,970 | 2.14% |
| 2024-12-10 | 29.13 | 29.20 | 28.06 | 28.07 | 27.93 | qfq | 4,097,834 | 117,143,738 | -0.39% |
| 2024-12-09 | 28.48 | 28.77 | 27.80 | 28.18 | 28.04 | qfq | 3,109,060 | 87,840,065 | -1.40% |
| 2024-12-06 | 28.24 | 28.62 | 27.64 | 28.58 | 28.44 | qfq | 4,528,804 | 127,389,047 | 1.20% |
| 2024-12-05 | 28.15 | 28.72 | 28.02 | 28.24 | 28.10 | qfq | 3,714,103 | 105,329,383 | -0.91% |
| 2024-12-04 | 29.40 | 30.37 | 28.40 | 28.50 | 28.36 | qfq | 5,288,002 | 155,669,835 | -1.79% |
| 2024-12-03 | 29.23 | 29.65 | 29.00 | 29.02 | 28.88 | qfq | 5,558,060 | 162,900,455 | -0.68% |
| 2024-12-02 | 29.08 | 29.24 | 28.72 | 29.22 | 29.08 | qfq | 5,352,480 | 155,317,242 | 2.38% |
| 2024-11-29 | 28.28 | 28.92 | 27.60 | 28.54 | 28.40 | qfq | 5,117,940 | 144,882,146 | 0.53% |
| 2024-11-28 | 28.57 | 29.02 | 28.23 | 28.39 | 28.25 | qfq | 4,764,960 | 136,469,673 | -0.60% |
| 2024-11-27 | 28.75 | 28.76 | 27.28 | 28.56 | 28.42 | qfq | 6,094,280 | 170,547,890 | -1.86% |
| 2024-11-26 | 28.40 | 29.99 | 28.17 | 29.10 | 28.96 | qfq | 6,718,697 | 194,765,686 | 1.01% |
| 2024-11-25 | 29.67 | 30.58 | 27.79 | 28.81 | 28.67 | qfq | 8,154,679 | 239,116,953 | -3.03% |
| 2024-11-22 | 31.23 | 31.45 | 29.55 | 29.71 | 29.57 | qfq | 10,192,007 | 310,270,482 | -7.50% |
| 2024-11-21 | 30.90 | 33.88 | 30.44 | 32.12 | 31.96 | qfq | 16,644,218 | 527,847,046 | 3.45% |
| 2024-11-20 | 31.20 | 32.96 | 30.60 | 31.05 | 30.90 | qfq | 20,718,763 | 653,062,545 | 0.88% |
| 2024-11-19 | 27.88 | 30.78 | 27.70 | 30.78 | 30.63 | qfq | 16,009,761 | 479,194,156 | 10.01% |
| 2024-11-18 | 28.87 | 29.89 | 27.17 | 27.98 | 27.84 | qfq | 9,835,720 | 279,369,193 | -6.33% |
| 2024-11-15 | 28.20 | 31.23 | 28.15 | 29.87 | 29.72 | qfq | 14,411,391 | 428,334,299 | 5.21% |
| 2024-11-14 | 30.40 | 31.25 | 28.32 | 28.39 | 28.25 | qfq | 15,964,184 | 476,646,865 | -3.24% |
| 2024-11-13 | 26.35 | 29.34 | 26.15 | 29.34 | 29.20 | qfq | 6,674,546 | 186,760,090 | 10.01% |
| 2024-11-12 | 27.05 | 27.36 | 26.38 | 26.67 | 26.54 | qfq | 5,616,142 | 151,075,505 | -2.34% |
| 2024-11-11 | 26.05 | 27.50 | 26.00 | 27.31 | 27.18 | qfq | 8,011,300 | 216,939,846 | 3.84% |
| 2024-11-08 | 26.45 | 26.50 | 26.02 | 26.30 | 26.17 | qfq | 5,762,940 | 151,154,226 | 1.00% |
| 2024-11-07 | 25.51 | 26.08 | 25.48 | 26.04 | 25.91 | qfq | 4,251,619 | 109,988,649 | 0.58% |
| 2024-11-06 | 26.47 | 26.49 | 25.71 | 25.89 | 25.76 | qfq | 6,586,400 | 171,263,972 | -2.19% |
| 2024-11-05 | 25.26 | 26.51 | 25.26 | 26.47 | 26.34 | qfq | 9,555,239 | 247,945,555 | 4.17% |
| 2024-11-04 | 24.03 | 25.45 | 24.03 | 25.41 | 25.29 | qfq | 5,436,260 | 135,427,312 | 5.79% |
| 2024-11-01 | 24.78 | 25.14 | 23.71 | 24.02 | 23.90 | qfq | 4,468,100 | 108,423,985 | -4.11% |
| 2024-10-31 | 24.27 | 25.06 | 24.25 | 25.05 | 24.93 | qfq | 4,055,520 | 100,168,757 | 3.04% |
| 2024-10-30 | 24.48 | 24.80 | 23.98 | 24.31 | 24.19 | qfq | 3,665,760 | 89,115,589 | -1.78% |
| 2024-10-29 | 25.60 | 25.78 | 24.74 | 24.75 | 24.63 | qfq | 4,296,875 | 108,153,645 | -4.03% |
| 2024-10-28 | 25.40 | 25.80 | 25.03 | 25.79 | 25.66 | qfq | 3,669,155 | 93,489,549 | 1.34% |
| 2024-10-25 | 25.19 | 25.58 | 25.01 | 25.45 | 25.33 | qfq | 3,476,320 | 87,944,752 | 1.03% |
| 2024-10-24 | 24.85 | 25.65 | 24.72 | 25.19 | 25.07 | qfq | 3,534,440 | 89,368,995 | 0.40% |
| 2024-10-23 | 25.30 | 25.58 | 24.92 | 25.09 | 24.97 | qfq | 4,597,620 | 116,123,945 | -2.18% |
| 2024-10-22 | 25.25 | 26.09 | 24.83 | 25.65 | 25.53 | qfq | 5,320,400 | 135,812,306 | 1.46% |
| 2024-10-21 | 25.37 | 25.88 | 25.02 | 25.28 | 25.16 | qfq | 6,355,780 | 161,905,305 | 0.92% |
| 2024-10-18 | 24.00 | 25.33 | 23.91 | 25.05 | 24.93 | qfq | 5,470,609 | 135,053,301 | 4.38% |
| 2024-10-17 | 24.29 | 24.57 | 23.90 | 24.00 | 23.88 | qfq | 3,618,440 | 87,710,524 | -0.95% |
| 2024-10-16 | 24.60 | 25.18 | 24.00 | 24.23 | 24.11 | qfq | 4,027,500 | 98,823,513 | 0.41% |
| 2024-10-15 | 24.68 | 25.25 | 24.12 | 24.13 | 24.01 | qfq | 3,715,824 | 91,553,939 | -2.66% |
| 2024-10-14 | 23.99 | 24.80 | 23.38 | 24.79 | 24.67 | qfq | 3,406,734 | 82,563,397 | 4.42% |
| 2024-10-11 | 25.20 | 25.20 | 23.46 | 23.74 | 23.62 | qfq | 3,916,180 | 94,419,928 | -5.53% |
| 2024-10-10 | 25.00 | 25.89 | 24.76 | 25.13 | 25.01 | qfq | 5,032,480 | 127,730,899 | 0.40% |
| 2024-10-09 | 26.78 | 27.04 | 25.01 | 25.03 | 24.91 | qfq | 7,619,020 | 198,545,637 | -9.54% |
| 2024-10-08 | 27.84 | 27.84 | 25.52 | 27.67 | 27.54 | qfq | 9,723,660 | 262,503,548 | 9.32% |
| 2024-09-30 | 24.88 | 25.67 | 23.50 | 25.31 | 25.19 | qfq | 9,034,062 | 223,292,848 | 7.98% |
| 2024-09-27 | 22.60 | 23.58 | 22.59 | 23.44 | 23.33 | qfq | 3,496,340 | 80,740,678 | 4.69% |
| 2024-09-26 | 21.63 | 22.39 | 21.52 | 22.39 | 22.28 | qfq | 3,068,240 | 67,469,488 | 3.08% |
| 2024-09-25 | 22.00 | 22.35 | 21.63 | 21.72 | 21.61 | qfq | 4,047,541 | 89,156,317 | -0.09% |
| 2024-09-24 | 20.95 | 21.74 | 20.71 | 21.74 | 21.63 | qfq | 3,944,061 | 84,279,907 | 4.17% |
| 2024-09-23 | 21.00 | 21.29 | 20.60 | 20.87 | 20.77 | qfq | 2,332,220 | 49,009,073 | -0.95% |
| 2024-09-20 | 21.30 | 21.40 | 20.87 | 21.07 | 20.97 | qfq | 2,392,661 | 50,470,362 | -1.17% |
| 2024-09-19 | 21.17 | 21.70 | 20.97 | 21.32 | 21.22 | qfq | 2,573,080 | 54,896,172 | 0.76% |
| 2024-09-18 | 21.62 | 22.00 | 20.85 | 21.16 | 21.06 | qfq | 2,922,540 | 62,226,872 | -0.84% |
| 2024-09-13 | 22.12 | 22.24 | 21.30 | 21.34 | 21.24 | qfq | 4,232,599 | 91,716,572 | -4.00% |
| 2024-09-12 | 22.70 | 22.91 | 22.18 | 22.23 | 22.12 | qfq | 3,545,900 | 79,839,949 | -2.71% |
| 2024-09-11 | 23.00 | 23.15 | 22.71 | 22.85 | 22.74 | qfq | 2,903,180 | 66,428,239 | -2.14% |
| 2024-09-10 | 22.96 | 23.44 | 22.70 | 23.35 | 23.24 | qfq | 4,022,340 | 93,092,260 | 1.04% |
| 2024-09-09 | 22.56 | 23.34 | 22.54 | 23.11 | 23.00 | qfq | 4,214,861 | 97,014,269 | 0.83% |
| 2024-09-06 | 23.31 | 23.49 | 22.74 | 22.92 | 22.81 | qfq | 4,151,720 | 95,479,228 | -2.59% |
| 2024-09-05 | 23.62 | 23.99 | 23.47 | 23.53 | 23.42 | qfq | 4,455,440 | 105,328,938 | -0.68% |
| 2024-09-04 | 23.99 | 24.15 | 23.33 | 23.69 | 23.57 | qfq | 5,091,340 | 120,851,069 | -2.75% |
| 2024-09-03 | 24.25 | 24.60 | 23.96 | 24.36 | 24.24 | qfq | 6,703,580 | 163,103,270 | 0.45% |
| 2024-09-02 | 25.06 | 25.30 | 24.25 | 24.25 | 24.13 | qfq | 10,843,434 | 269,082,804 | -2.02% |
| 2024-08-30 | 22.69 | 24.75 | 22.69 | 24.75 | 24.63 | qfq | 7,431,100 | 177,599,341 | 10.00% |
| 2024-08-29 | 23.06 | 23.06 | 22.15 | 22.50 | 22.39 | qfq | 6,733,640 | 151,460,892 | -2.43% |
| 2024-08-28 | 22.90 | 23.71 | 22.62 | 23.06 | 22.95 | qfq | 6,272,080 | 145,112,027 | -0.47% |
| 2024-08-27 | 24.19 | 24.55 | 23.05 | 23.17 | 23.06 | qfq | 7,515,538 | 177,557,632 | -5.66% |
| 2024-08-26 | 24.80 | 25.37 | 24.12 | 24.56 | 24.44 | qfq | 8,446,822 | 208,163,592 | -0.97% |
| 2024-08-23 | 23.54 | 25.40 | 23.54 | 24.80 | 24.68 | qfq | 11,264,497 | 279,036,546 | 2.39% |
| 2024-08-22 | 25.00 | 25.87 | 23.92 | 24.22 | 24.10 | qfq | 11,294,117 | 279,043,834 | -3.97% |
| 2024-08-21 | 26.10 | 27.20 | 25.01 | 25.22 | 25.10 | qfq | 11,785,874 | 309,209,528 | -3.33% |
| 2024-08-20 | 26.09 | 27.95 | 26.09 | 26.09 | 25.96 | qfq | 14,580,520 | 386,389,946 | -10.00% |
| 2024-08-19 | 27.27 | 29.13 | 27.00 | 28.99 | 28.85 | qfq | 23,322,401 | 655,247,380 | 9.48% |
| 2024-08-16 | 24.30 | 26.48 | 24.07 | 26.48 | 26.35 | qfq | 17,032,696 | 435,209,634 | 10.01% |
| 2024-08-15 | 23.50 | 25.12 | 23.00 | 24.07 | 23.95 | qfq | 12,166,442 | 290,747,163 | -1.80% |
| 2024-08-14 | 23.71 | 25.84 | 23.66 | 24.51 | 24.39 | qfq | 14,920,990 | 365,514,107 | -1.41% |
| 2024-08-13 | 26.78 | 28.24 | 24.58 | 24.86 | 24.74 | qfq | 18,987,392 | 507,728,081 | -3.16% |
| 2024-08-12 | 25.67 | 25.67 | 25.67 | 25.67 | 25.55 | qfq | 1,748,560 | 44,885,535 | 9.98% |
| 2024-08-09 | 22.03 | 23.34 | 21.99 | 23.34 | 23.23 | qfq | 4,039,100 | 93,846,723 | 9.99% |
| 2024-08-08 | 21.66 | 21.73 | 20.99 | 21.22 | 21.12 | qfq | 1,709,780 | 36,370,820 | -2.53% |
| 2024-08-07 | 21.85 | 22.25 | 21.61 | 21.77 | 21.66 | qfq | 1,775,480 | 38,844,193 | -1.31% |
| 2024-08-06 | 21.59 | 22.16 | 20.83 | 22.06 | 21.95 | qfq | 3,131,760 | 67,288,705 | 3.67% |
| 2024-08-05 | 21.98 | 22.35 | 21.24 | 21.28 | 21.18 | qfq | 2,557,400 | 55,787,373 | -4.62% |
| 2024-08-02 | 22.86 | 23.10 | 22.17 | 22.31 | 22.20 | qfq | 3,596,220 | 81,414,892 | -4.00% |
| 2024-08-01 | 22.72 | 23.47 | 22.69 | 23.24 | 23.13 | qfq | 4,350,141 | 100,460,396 | 1.62% |
| 2024-07-31 | 22.55 | 23.08 | 22.23 | 22.87 | 22.76 | qfq | 4,475,821 | 101,529,452 | -0.17% |
| 2024-07-30 | 21.35 | 22.98 | 20.88 | 22.91 | 22.80 | qfq | 5,823,961 | 128,811,217 | 6.16% |
| 2024-07-29 | 21.60 | 22.06 | 21.31 | 21.58 | 21.47 | qfq | 3,369,481 | 72,983,777 | 0.33% |
| 2024-07-26 | 22.32 | 22.50 | 21.21 | 21.51 | 21.41 | qfq | 4,669,421 | 100,538,818 | -1.78% |
| 2024-07-25 | 22.30 | 23.39 | 21.87 | 21.90 | 21.79 | qfq | 4,365,402 | 98,331,297 | -2.32% |
| 2024-07-24 | 22.19 | 23.39 | 22.18 | 22.42 | 22.31 | qfq | 4,620,629 | 104,709,687 | 0.58% |
| 2024-07-23 | 22.70 | 23.10 | 22.20 | 22.29 | 22.18 | qfq | 5,289,822 | 119,022,430 | -2.37% |
| 2024-07-22 | 20.80 | 22.83 | 20.77 | 22.83 | 22.72 | qfq | 5,752,460 | 126,960,416 | 10.02% |
| 2024-07-19 | 20.07 | 21.09 | 20.05 | 20.75 | 20.65 | qfq | 2,350,820 | 48,884,326 | 2.27% |
| 2024-07-18 | 19.84 | 20.40 | 19.42 | 20.29 | 20.19 | qfq | 1,867,676 | 37,171,026 | 1.60% |
| 2024-07-17 | 20.57 | 20.57 | 19.97 | 19.97 | 19.87 | qfq | 1,033,740 | 20,850,272 | -2.49% |
| 2024-07-16 | 20.33 | 20.80 | 19.98 | 20.48 | 20.38 | qfq | 1,321,460 | 26,894,499 | 0.74% |
| 2024-07-15 | 20.74 | 21.04 | 20.29 | 20.33 | 20.23 | qfq | 1,313,456 | 27,077,599 | -1.93% |
| 2024-07-12 | 20.76 | 20.96 | 20.68 | 20.73 | 20.63 | qfq | 1,104,700 | 22,989,772 | -1.05% |
| 2024-07-11 | 20.91 | 21.06 | 20.62 | 20.95 | 20.85 | qfq | 1,757,740 | 36,714,006 | 2.10% |
| 2024-07-10 | 20.75 | 20.99 | 20.49 | 20.52 | 20.42 | qfq | 1,310,340 | 27,141,097 | -1.72% |
| 2024-07-09 | 19.71 | 20.95 | 19.71 | 20.88 | 20.78 | qfq | 2,371,900 | 48,532,809 | 4.87% |
| 2024-07-08 | 20.30 | 20.61 | 19.81 | 19.91 | 19.81 | qfq | 1,398,320 | 28,310,422 | -2.02% |
| 2024-07-05 | 20.48 | 20.53 | 20.07 | 20.32 | 20.22 | qfq | 1,288,960 | 26,108,851 | -0.78% |
| 2024-07-04 | 21.33 | 21.47 | 20.39 | 20.48 | 20.38 | qfq | 2,223,450 | 46,320,251 | -22.10% |
| 2024-07-03 | 26.28 | 27.00 | 25.18 | 26.29 | 21.61 | qfq | 2,765,100 | 71,719,331 | 0.04% |
| 2024-07-02 | 27.00 | 27.10 | 26.13 | 26.28 | 21.60 | qfq | 1,575,000 | 41,795,001 | -2.27% |
| 2024-07-01 | 26.80 | 27.12 | 26.31 | 26.89 | 22.10 | qfq | 1,915,100 | 51,227,137 | 0.67% |
| 2024-06-28 | 26.12 | 27.19 | 26.10 | 26.71 | 21.95 | qfq | 2,550,700 | 68,315,649 | 2.69% |
| 2024-06-27 | 26.53 | 26.83 | 26.01 | 26.01 | 21.38 | qfq | 1,734,200 | 45,588,257 | -2.98% |
| 2024-06-26 | 26.30 | 26.89 | 25.56 | 26.81 | 22.03 | qfq | 2,427,800 | 63,937,377 | 1.55% |
| 2024-06-25 | 27.41 | 27.65 | 26.02 | 26.40 | 21.70 | qfq | 3,498,386 | 93,017,978 | -3.58% |
| 2024-06-24 | 28.63 | 29.22 | 27.20 | 27.38 | 22.50 | qfq | 3,372,693 | 94,879,218 | -5.68% |
| 2024-06-21 | 28.78 | 29.45 | 27.70 | 29.03 | 23.86 | qfq | 3,737,867 | 107,018,100 | -1.66% |
| 2024-06-20 | 29.20 | 29.98 | 28.39 | 29.52 | 24.26 | qfq | 6,763,356 | 198,676,320 | 2.25% |
| 2024-06-19 | 28.69 | 28.98 | 28.04 | 28.87 | 23.73 | qfq | 4,013,763 | 114,456,811 | 0.63% |
| 2024-06-18 | 29.08 | 29.14 | 28.38 | 28.69 | 23.58 | qfq | 4,026,696 | 115,320,840 | -2.65% |
| 2024-06-17 | 28.43 | 29.67 | 28.31 | 29.47 | 24.22 | qfq | 5,326,360 | 154,731,519 | 2.79% |
| 2024-06-14 | 28.20 | 28.97 | 27.78 | 28.67 | 23.56 | qfq | 5,536,597 | 157,891,804 | 1.09% |
| 2024-06-13 | 28.48 | 30.42 | 28.21 | 28.36 | 23.31 | qfq | 7,990,564 | 231,859,376 | -0.91% |
| 2024-06-12 | 28.23 | 29.30 | 28.05 | 28.62 | 23.52 | qfq | 9,432,940 | 270,139,713 | 5.61% |
| 2024-06-11 | 24.46 | 27.10 | 24.26 | 27.10 | 22.27 | qfq | 3,458,096 | 91,213,609 | 9.98% |
| 2024-06-07 | 24.18 | 25.08 | 23.92 | 24.64 | 20.25 | qfq | 1,347,901 | 33,112,994 | 2.50% |
| 2024-06-06 | 24.44 | 24.90 | 23.82 | 24.04 | 19.76 | qfq | 1,472,400 | 35,835,663 | -0.66% |
| 2024-06-05 | 24.83 | 25.40 | 24.20 | 24.20 | 19.89 | qfq | 1,458,000 | 36,110,653 | -3.16% |
| 2024-06-04 | 26.07 | 26.23 | 24.80 | 24.99 | 20.54 | qfq | 1,892,068 | 47,636,202 | -4.73% |
| 2024-06-03 | 26.21 | 26.50 | 25.91 | 26.23 | 21.56 | qfq | 1,473,647 | 38,597,203 | 0.34% |
| 2024-05-31 | 26.15 | 26.33 | 25.94 | 26.14 | 21.48 | qfq | 1,783,000 | 46,515,340 | -1.10% |
| 2024-05-30 | 25.72 | 26.80 | 25.40 | 26.43 | 21.72 | qfq | 2,528,568 | 66,229,398 | 2.56% |
| 2024-05-29 | 25.80 | 26.26 | 25.57 | 25.77 | 21.18 | qfq | 1,451,400 | 37,564,606 | -0.58% |
| 2024-05-28 | 26.24 | 26.80 | 25.86 | 25.92 | 21.30 | qfq | 2,456,300 | 64,713,256 | -1.29% |
| 2024-05-27 | 25.05 | 26.38 | 24.65 | 26.26 | 21.58 | qfq | 2,666,900 | 68,769,372 | 4.12% |
| 2024-05-24 | 25.78 | 25.97 | 25.10 | 25.22 | 20.73 | qfq | 1,197,300 | 30,343,035 | -2.17% |
| 2024-05-23 | 26.30 | 26.72 | 25.60 | 25.78 | 21.19 | qfq | 1,980,300 | 51,756,309 | -2.24% |
| 2024-05-22 | 25.53 | 26.55 | 25.48 | 26.37 | 21.67 | qfq | 2,212,900 | 57,839,050 | 3.61% |
| 2024-05-21 | 25.60 | 25.60 | 25.14 | 25.45 | 20.92 | qfq | 773,700 | 19,566,395 | -0.27% |
| 2024-05-20 | 25.38 | 25.84 | 25.36 | 25.52 | 20.97 | qfq | 978,397 | 25,042,997 | 0.55% |
| 2024-05-17 | 25.30 | 25.45 | 24.93 | 25.38 | 20.86 | qfq | 846,700 | 21,387,115 | 1.24% |
| 2024-05-16 | 24.90 | 25.39 | 24.90 | 25.07 | 20.60 | qfq | 878,100 | 22,057,602 | 0.60% |
| 2024-05-15 | 25.20 | 25.39 | 24.90 | 24.92 | 20.48 | qfq | 744,100 | 18,660,523 | -1.58% |
| 2024-05-14 | 25.30 | 25.59 | 25.11 | 25.32 | 20.81 | qfq | 775,600 | 19,638,058 | 0.36% |
| 2024-05-13 | 25.54 | 25.70 | 24.99 | 25.23 | 20.74 | qfq | 1,186,000 | 29,978,117 | -2.77% |
| 2024-05-10 | 26.58 | 26.73 | 25.73 | 25.95 | 21.33 | qfq | 1,811,600 | 47,203,541 | -2.00% |
| 2024-05-09 | 26.02 | 26.79 | 25.88 | 26.48 | 21.76 | qfq | 2,444,320 | 64,610,555 | 2.56% |
| 2024-05-08 | 26.72 | 26.73 | 25.74 | 25.82 | 21.22 | qfq | 2,140,620 | 55,785,166 | -3.37% |
| 2024-05-07 | 25.80 | 26.75 | 25.80 | 26.72 | 21.96 | qfq | 3,088,700 | 81,749,605 | 3.77% |
| 2024-05-06 | 26.05 | 26.24 | 25.70 | 25.75 | 21.16 | qfq | 2,102,000 | 54,206,805 | -0.85% |
| 2024-04-30 | 26.59 | 26.93 | 25.84 | 25.97 | 21.34 | qfq | 2,978,820 | 77,931,320 | -5.46% |
| 2024-04-29 | 26.68 | 27.70 | 26.30 | 27.47 | 22.58 | qfq | 3,184,997 | 86,538,921 | 4.33% |
| 2024-04-26 | 25.95 | 26.66 | 25.95 | 26.33 | 21.64 | qfq | 2,192,572 | 57,737,855 | 0.08% |
| 2024-04-25 | 26.10 | 26.75 | 25.96 | 26.31 | 21.62 | qfq | 2,040,569 | 53,897,337 | 0.08% |
| 2024-04-24 | 26.40 | 26.72 | 26.03 | 26.29 | 21.61 | qfq | 2,551,700 | 67,126,996 | -1.09% |
| 2024-04-23 | 25.76 | 26.66 | 25.51 | 26.58 | 21.84 | qfq | 3,897,961 | 101,673,508 | 2.23% |
| 2024-04-22 | 24.68 | 26.78 | 24.29 | 26.00 | 21.37 | qfq | 5,505,600 | 141,499,452 | 1.17% |
| 2024-04-19 | 25.70 | 25.70 | 25.25 | 25.70 | 21.12 | qfq | 2,755,800 | 70,802,500 | 10.02% |
| 2024-04-18 | 22.70 | 23.42 | 22.02 | 23.36 | 19.20 | qfq | 1,610,579 | 36,907,130 | 4.33% |
| 2024-04-17 | 21.02 | 22.43 | 21.02 | 22.39 | 18.40 | qfq | 1,449,200 | 31,769,646 | 8.01% |
| 2024-04-16 | 22.67 | 22.67 | 20.73 | 20.73 | 17.04 | qfq | 1,378,900 | 29,407,159 | -8.36% |
| 2024-04-15 | 23.55 | 23.77 | 22.38 | 22.62 | 18.59 | qfq | 1,269,551 | 29,154,791 | -5.28% |
| 2024-04-12 | 23.70 | 24.73 | 23.70 | 23.88 | 19.63 | qfq | 913,700 | 21,976,201 | 0.63% |
| 2024-04-11 | 23.61 | 24.22 | 23.57 | 23.73 | 19.50 | qfq | 579,500 | 13,868,884 | -0.13% |
| 2024-04-10 | 24.66 | 24.66 | 23.59 | 23.76 | 19.53 | qfq | 840,065 | 20,117,406 | -2.94% |
| 2024-04-09 | 24.22 | 24.59 | 24.13 | 24.48 | 20.12 | qfq | 656,600 | 16,014,378 | 0.95% |
| 2024-04-08 | 24.28 | 24.96 | 23.91 | 24.25 | 19.93 | qfq | 1,353,600 | 32,977,756 | -2.41% |
| 2024-04-03 | 25.97 | 25.99 | 24.84 | 24.85 | 20.42 | qfq | 2,066,686 | 52,259,539 | -2.55% |
| 2024-04-02 | 24.72 | 26.40 | 24.65 | 25.50 | 20.96 | qfq | 2,530,965 | 64,429,723 | 3.49% |
| 2024-04-01 | 24.34 | 24.81 | 24.31 | 24.64 | 20.25 | qfq | 1,023,979 | 25,147,447 | 1.73% |
| 2024-03-29 | 24.48 | 24.80 | 24.09 | 24.22 | 19.91 | qfq | 1,018,572 | 24,793,284 | -0.66% |
| 2024-03-28 | 23.91 | 24.77 | 23.91 | 24.38 | 20.04 | qfq | 1,194,600 | 29,186,718 | 1.97% |
| 2024-03-27 | 25.08 | 25.08 | 23.90 | 23.91 | 19.65 | qfq | 1,278,600 | 31,213,839 | -4.70% |
| 2024-03-26 | 24.98 | 25.45 | 24.48 | 25.09 | 20.62 | qfq | 1,622,679 | 40,484,729 | 0.40% |
| 2024-03-25 | 26.01 | 26.07 | 24.94 | 24.99 | 20.54 | qfq | 2,054,879 | 52,420,366 | -4.40% |
| 2024-03-22 | 26.06 | 26.69 | 26.00 | 26.14 | 21.48 | qfq | 1,890,779 | 49,754,732 | -0.72% |
| 2024-03-21 | 26.68 | 26.68 | 25.93 | 26.33 | 21.64 | qfq | 1,830,600 | 48,266,199 | 0.65% |
| 2024-03-20 | 26.20 | 26.35 | 25.84 | 26.16 | 21.50 | qfq | 1,735,497 | 45,259,506 | -0.46% |
| 2024-03-19 | 26.60 | 26.68 | 26.20 | 26.28 | 21.60 | qfq | 1,902,479 | 50,170,971 | -2.09% |
| 2024-03-18 | 26.79 | 27.09 | 26.25 | 26.84 | 22.06 | qfq | 3,873,607 | 102,722,000 | -1.03% |
| 2024-03-15 | 26.00 | 27.12 | 25.58 | 27.12 | 22.29 | qfq | 4,399,579 | 116,104,102 | 4.19% |
| 2024-03-14 | 25.12 | 27.69 | 24.93 | 26.03 | 21.39 | qfq | 4,399,201 | 116,323,929 | 3.42% |
| 2024-03-13 | 25.08 | 25.29 | 24.85 | 25.17 | 20.69 | qfq | 1,109,000 | 27,834,515 | 0.28% |
| 2024-03-12 | 24.84 | 25.25 | 24.60 | 25.10 | 20.63 | qfq | 1,350,400 | 33,718,657 | 1.70% |
| 2024-03-11 | 24.02 | 24.72 | 24.02 | 24.68 | 20.28 | qfq | 1,198,000 | 29,311,325 | 1.61% |
| 2024-03-08 | 23.97 | 24.35 | 23.76 | 24.29 | 19.96 | qfq | 1,107,700 | 26,719,748 | 1.21% |
| 2024-03-07 | 24.13 | 24.88 | 23.70 | 24.00 | 19.72 | qfq | 1,590,400 | 38,626,484 | -0.29% |
| 2024-03-06 | 23.97 | 24.36 | 23.51 | 24.07 | 19.78 | qfq | 1,222,000 | 29,318,161 | 0.38% |
| 2024-03-05 | 24.50 | 24.50 | 23.91 | 23.98 | 19.71 | qfq | 1,429,100 | 34,528,560 | -2.99% |
| 2024-03-04 | 25.09 | 25.34 | 24.07 | 24.72 | 20.32 | qfq | 1,781,600 | 43,824,862 | -1.67% |
| 2024-03-01 | 24.68 | 25.52 | 24.68 | 25.14 | 20.66 | qfq | 2,033,085 | 51,135,667 | 1.91% |
| 2024-02-29 | 23.30 | 24.89 | 23.24 | 24.67 | 20.28 | qfq | 2,393,605 | 58,271,838 | 5.61% |
| 2024-02-28 | 26.00 | 26.72 | 23.26 | 23.36 | 19.20 | qfq | 3,079,400 | 77,138,843 | -9.18% |
| 2024-02-27 | 24.40 | 25.75 | 24.38 | 25.72 | 21.14 | qfq | 1,881,896 | 47,657,638 | 4.60% |
| 2024-02-26 | 24.33 | 24.85 | 24.06 | 24.59 | 20.21 | qfq | 1,749,268 | 42,772,283 | 1.07% |
| 2024-02-23 | 23.77 | 24.52 | 23.55 | 24.33 | 20.00 | qfq | 1,774,716 | 42,571,267 | 2.53% |
| 2024-02-22 | 22.97 | 23.90 | 22.97 | 23.73 | 19.50 | qfq | 1,527,097 | 36,015,076 | 1.89% |
| 2024-02-21 | 22.80 | 23.95 | 22.60 | 23.29 | 19.14 | qfq | 2,235,337 | 52,385,402 | 0.52% |
| 2024-02-20 | 22.31 | 23.47 | 22.31 | 23.17 | 19.04 | qfq | 1,554,200 | 35,877,406 | 2.89% |
| 2024-02-19 | 22.38 | 23.49 | 21.73 | 22.52 | 18.51 | qfq | 2,106,528 | 47,752,253 | 4.40% |
| 2024-02-08 | 19.50 | 21.57 | 19.50 | 21.57 | 17.73 | qfq | 2,354,056 | 48,760,214 | 9.99% |
| 2024-02-07 | 20.30 | 20.97 | 19.31 | 19.61 | 16.12 | qfq | 2,315,700 | 46,845,502 | -3.73% |
| 2024-02-06 | 18.30 | 20.77 | 18.30 | 20.37 | 16.74 | qfq | 2,246,476 | 43,888,815 | 2.62% |
| 2024-02-05 | 21.55 | 21.70 | 19.85 | 19.85 | 16.31 | qfq | 2,382,920 | 48,203,985 | -10.02% |
| 2024-02-02 | 23.05 | 23.76 | 21.10 | 22.06 | 18.13 | qfq | 2,472,238 | 55,184,823 | -4.75% |
| 2024-02-01 | 23.00 | 24.22 | 22.70 | 23.16 | 19.03 | qfq | 2,390,100 | 55,766,701 | -1.03% |
| 2024-01-31 | 25.00 | 25.68 | 23.40 | 23.40 | 19.23 | qfq | 3,375,714 | 81,972,388 | -9.79% |
| 2024-01-30 | 28.09 | 28.15 | 25.91 | 25.94 | 21.32 | qfq | 3,509,334 | 94,088,380 | -9.84% |
| 2024-01-29 | 30.51 | 30.60 | 28.62 | 28.77 | 23.64 | qfq | 4,170,352 | 123,010,769 | -7.82% |
| 2024-01-26 | 30.00 | 31.57 | 29.73 | 31.21 | 25.65 | qfq | 6,665,085 | 204,124,413 | 2.29% |
| 2024-01-25 | 29.80 | 30.60 | 29.21 | 30.51 | 25.07 | qfq | 6,754,277 | 203,100,077 | -1.58% |
| 2024-01-24 | 29.53 | 32.00 | 29.53 | 31.00 | 25.48 | qfq | 10,044,088 | 309,760,724 | 3.89% |
| 2024-01-23 | 27.13 | 29.84 | 27.13 | 29.84 | 24.52 | qfq | 6,554,100 | 190,870,999 | 9.99% |
| 2024-01-22 | 28.93 | 29.30 | 27.13 | 27.13 | 22.30 | qfq | 6,442,646 | 180,633,110 | -6.35% |
| 2024-01-19 | 26.25 | 28.97 | 26.20 | 28.97 | 23.81 | qfq | 5,631,834 | 161,758,504 | 9.98% |
| 2024-01-18 | 26.50 | 26.55 | 25.62 | 26.34 | 21.65 | qfq | 1,200,410 | 31,327,113 | -1.01% |
| 2024-01-17 | 27.39 | 27.55 | 26.57 | 26.61 | 21.87 | qfq | 600,103 | 16,175,537 | -3.02% |
| 2024-01-16 | 27.60 | 27.75 | 27.09 | 27.44 | 22.55 | qfq | 797,100 | 21,844,293 | -0.69% |
| 2024-01-15 | 28.13 | 28.24 | 27.47 | 27.63 | 22.71 | qfq | 880,800 | 24,462,667 | -1.92% |
| 2024-01-12 | 28.50 | 28.93 | 28.11 | 28.17 | 23.15 | qfq | 853,185 | 24,360,846 | -0.74% |
| 2024-01-11 | 28.14 | 28.49 | 27.95 | 28.38 | 23.32 | qfq | 698,100 | 19,714,361 | 0.82% |
| 2024-01-10 | 28.46 | 28.65 | 27.94 | 28.15 | 23.14 | qfq | 671,600 | 18,999,204 | -1.33% |
| 2024-01-09 | 28.35 | 28.99 | 28.19 | 28.53 | 23.45 | qfq | 645,200 | 18,462,434 | 0.63% |
| 2024-01-08 | 29.08 | 29.18 | 28.33 | 28.35 | 23.30 | qfq | 596,300 | 17,071,952 | -2.28% |
| 2024-01-05 | 29.66 | 29.85 | 28.75 | 29.01 | 23.84 | qfq | 639,500 | 18,692,696 | -2.09% |
| 2024-01-04 | 29.55 | 29.79 | 29.34 | 29.63 | 24.35 | qfq | 534,600 | 15,800,499 | -0.20% |
| 2024-01-03 | 30.38 | 30.50 | 29.21 | 29.69 | 24.40 | qfq | 1,118,100 | 33,250,712 | -2.40% |
| 2024-01-02 | 30.45 | 30.50 | 30.05 | 30.42 | 25.00 | qfq | 455,600 | 13,829,205 | 0.16% |
| 2023-12-29 | 30.15 | 30.59 | 30.06 | 30.37 | 24.96 | qfq | 1,011,500 | 30,729,049 | 0.50% |
| 2023-12-28 | 29.48 | 30.43 | 29.00 | 30.22 | 24.84 | qfq | 1,035,800 | 30,949,564 | 2.51% |
| 2023-12-27 | 29.50 | 29.64 | 29.35 | 29.48 | 24.23 | qfq | 478,900 | 14,123,068 | 0.24% |
| 2023-12-26 | 30.03 | 30.03 | 29.28 | 29.41 | 24.17 | qfq | 608,987 | 17,969,114 | -2.06% |
| 2023-12-25 | 29.89 | 30.17 | 29.80 | 30.03 | 24.68 | qfq | 353,306 | 10,582,841 | 0.47% |
| 2023-12-22 | 30.52 | 30.65 | 29.80 | 29.89 | 24.57 | qfq | 728,200 | 21,921,539 | -1.77% |
| 2023-12-21 | 30.20 | 30.84 | 29.80 | 30.43 | 25.01 | qfq | 901,426 | 27,322,876 | 0.03% |
| 2023-12-20 | 30.85 | 31.15 | 30.40 | 30.42 | 25.00 | qfq | 687,400 | 21,172,526 | -1.27% |
| 2023-12-19 | 30.65 | 31.00 | 30.44 | 30.81 | 25.32 | qfq | 518,980 | 15,943,281 | 0.52% |
| 2023-12-18 | 31.01 | 31.16 | 30.56 | 30.65 | 25.19 | qfq | 653,700 | 20,158,346 | -1.83% |
| 2023-12-15 | 31.38 | 31.53 | 31.13 | 31.22 | 25.66 | qfq | 570,458 | 17,865,720 | -0.54% |
| 2023-12-14 | 31.50 | 31.70 | 31.25 | 31.39 | 25.80 | qfq | 582,096 | 18,318,653 | -0.25% |
| 2023-12-13 | 31.65 | 31.85 | 31.30 | 31.47 | 25.86 | qfq | 638,796 | 20,165,748 | -0.57% |
| 2023-12-12 | 31.68 | 31.79 | 31.46 | 31.65 | 26.01 | qfq | 648,268 | 20,496,784 | -0.09% |
| 2023-12-11 | 31.80 | 31.88 | 31.00 | 31.68 | 26.04 | qfq | 1,376,968 | 43,267,679 | -0.66% |
| 2023-12-08 | 32.43 | 32.88 | 31.85 | 31.89 | 26.21 | qfq | 928,800 | 29,850,033 | -0.72% |
| 2023-12-07 | 32.41 | 32.41 | 31.70 | 32.12 | 26.40 | qfq | 667,300 | 21,348,315 | -0.46% |
| 2023-12-06 | 32.45 | 32.79 | 32.25 | 32.27 | 26.52 | qfq | 669,900 | 21,744,111 | -0.65% |
| 2023-12-05 | 33.02 | 33.02 | 32.47 | 32.48 | 26.69 | qfq | 711,400 | 23,238,505 | -1.78% |
| 2023-12-04 | 33.15 | 33.60 | 32.80 | 33.07 | 27.18 | qfq | 748,200 | 24,749,690 | -0.24% |
| 2023-12-01 | 33.37 | 33.40 | 32.77 | 33.15 | 27.24 | qfq | 801,100 | 26,461,552 | -0.27% |
| 2023-11-30 | 33.65 | 33.69 | 32.88 | 33.24 | 27.32 | qfq | 1,138,900 | 37,771,262 | -1.19% |
| 2023-11-29 | 33.54 | 34.30 | 33.37 | 33.64 | 27.65 | qfq | 1,014,200 | 34,309,354 | 0.21% |
| 2023-11-28 | 33.36 | 33.89 | 33.11 | 33.57 | 27.59 | qfq | 826,270 | 27,682,462 | 0.54% |
| 2023-11-27 | 33.17 | 33.80 | 33.00 | 33.39 | 27.44 | qfq | 1,118,300 | 37,329,796 | 0.82% |
| 2023-11-24 | 34.01 | 34.23 | 33.10 | 33.12 | 27.22 | qfq | 1,130,800 | 37,783,850 | -3.16% |
| 2023-11-23 | 33.93 | 34.38 | 33.61 | 34.20 | 28.11 | qfq | 622,300 | 21,278,358 | 0.80% |
| 2023-11-22 | 34.50 | 34.84 | 33.86 | 33.93 | 27.89 | qfq | 1,415,900 | 48,528,637 | -2.22% |
| 2023-11-21 | 35.85 | 35.85 | 34.67 | 34.70 | 28.52 | qfq | 1,850,700 | 64,837,461 | -2.69% |
| 2023-11-20 | 35.90 | 36.10 | 35.64 | 35.66 | 29.31 | qfq | 1,019,100 | 36,496,794 | -0.39% |
| 2023-11-17 | 35.40 | 35.94 | 35.30 | 35.80 | 29.42 | qfq | 821,738 | 29,334,050 | 0.59% |
| 2023-11-16 | 35.33 | 36.10 | 35.23 | 35.59 | 29.25 | qfq | 1,157,200 | 41,266,249 | -0.25% |
| 2023-11-15 | 35.90 | 36.01 | 35.45 | 35.68 | 29.32 | qfq | 1,074,300 | 38,315,163 | -0.20% |
| 2023-11-14 | 35.29 | 35.93 | 35.01 | 35.75 | 29.38 | qfq | 1,334,800 | 47,413,311 | 0.87% |
| 2023-11-13 | 34.85 | 35.69 | 34.73 | 35.44 | 29.13 | qfq | 1,694,800 | 59,804,610 | 1.69% |
| 2023-11-10 | 34.50 | 35.45 | 34.50 | 34.85 | 28.64 | qfq | 1,378,582 | 48,276,234 | -0.51% |
| 2023-11-09 | 35.05 | 35.68 | 34.83 | 35.03 | 28.79 | qfq | 1,872,199 | 65,946,843 | 0.23% |
| 2023-11-08 | 35.20 | 35.43 | 34.51 | 34.95 | 28.72 | qfq | 2,089,457 | 72,962,458 | 1.30% |
| 2023-11-07 | 34.41 | 34.84 | 34.12 | 34.50 | 28.35 | qfq | 1,878,958 | 64,841,479 | 0.26% |
| 2023-11-06 | 33.22 | 34.68 | 33.12 | 34.41 | 28.28 | qfq | 2,267,800 | 77,383,301 | 3.30% |
| 2023-11-03 | 31.77 | 33.90 | 31.75 | 33.31 | 27.38 | qfq | 2,678,186 | 88,247,567 | 4.72% |
| 2023-11-02 | 32.30 | 32.54 | 31.71 | 31.81 | 26.14 | qfq | 1,248,259 | 39,934,595 | -1.88% |
| 2023-11-01 | 32.31 | 33.08 | 32.11 | 32.42 | 26.64 | qfq | 1,775,373 | 57,860,808 | 0.19% |
| 2023-10-31 | 32.00 | 32.50 | 31.66 | 32.36 | 26.60 | qfq | 2,877,203 | 92,417,341 | 0.31% |
| 2023-10-30 | 33.50 | 33.50 | 31.41 | 32.26 | 26.51 | qfq | 5,704,577 | 182,546,168 | -7.43% |
| 2023-10-27 | 33.78 | 34.86 | 33.40 | 34.85 | 28.64 | qfq | 1,930,800 | 66,349,187 | 3.20% |
| 2023-10-26 | 33.63 | 33.83 | 32.94 | 33.77 | 27.75 | qfq | 912,000 | 30,489,016 | 0.03% |
| 2023-10-25 | 34.00 | 34.00 | 33.32 | 33.76 | 27.75 | qfq | 1,173,191 | 39,452,653 | 0.09% |
| 2023-10-24 | 32.34 | 34.10 | 32.30 | 33.73 | 27.72 | qfq | 1,444,421 | 48,320,141 | 4.30% |
| 2023-10-23 | 33.15 | 33.20 | 32.15 | 32.34 | 26.58 | qfq | 992,600 | 32,373,205 | -2.77% |
| 2023-10-20 | 33.76 | 34.20 | 33.19 | 33.26 | 27.33 | qfq | 1,163,600 | 38,961,867 | -2.38% |
| 2023-10-19 | 33.58 | 34.89 | 33.40 | 34.07 | 28.00 | qfq | 1,589,701 | 54,666,203 | 1.34% |
| 2023-10-18 | 34.30 | 34.68 | 33.58 | 33.62 | 27.63 | qfq | 1,069,300 | 36,263,226 | -2.04% |
| 2023-10-17 | 34.18 | 34.40 | 33.53 | 34.32 | 28.21 | qfq | 1,151,600 | 39,133,715 | 0.44% |
| 2023-10-16 | 35.06 | 35.19 | 33.80 | 34.17 | 28.08 | qfq | 1,648,412 | 56,626,037 | -2.90% |
| 2023-10-13 | 34.95 | 35.42 | 34.95 | 35.19 | 28.92 | qfq | 1,481,697 | 52,136,222 | 0.00% |
| 2023-10-12 | 35.85 | 35.86 | 34.70 | 35.19 | 28.92 | qfq | 2,456,520 | 86,436,120 | -1.95% |
| 2023-10-11 | 34.84 | 36.50 | 34.70 | 35.89 | 29.50 | qfq | 2,827,991 | 100,376,878 | 3.01% |
| 2023-10-10 | 34.68 | 35.50 | 34.56 | 34.84 | 28.63 | qfq | 1,763,000 | 61,613,087 | 0.29% |
| 2023-10-09 | 35.25 | 35.25 | 34.61 | 34.74 | 28.55 | qfq | 1,478,800 | 51,575,744 | -1.70% |
| 2023-09-28 | 34.32 | 35.71 | 34.32 | 35.34 | 29.04 | qfq | 2,855,300 | 100,127,016 | 3.36% |
| 2023-09-27 | 33.99 | 34.59 | 33.99 | 34.19 | 28.10 | qfq | 1,432,012 | 49,107,665 | 0.00% |
| 2023-09-26 | 34.30 | 34.50 | 33.72 | 34.19 | 28.10 | qfq | 1,501,859 | 51,283,036 | -0.35% |
| 2023-09-25 | 33.90 | 34.92 | 33.62 | 34.31 | 28.20 | qfq | 2,525,949 | 86,617,421 | 1.78% |
| 2023-09-22 | 33.36 | 33.79 | 32.86 | 33.71 | 27.70 | qfq | 1,822,800 | 60,919,151 | 1.35% |
| 2023-09-21 | 33.15 | 33.78 | 33.03 | 33.26 | 27.33 | qfq | 1,578,561 | 52,531,230 | 0.30% |
| 2023-09-20 | 33.61 | 33.90 | 33.14 | 33.16 | 27.25 | qfq | 1,664,897 | 55,745,996 | -1.16% |
| 2023-09-19 | 34.76 | 34.82 | 33.32 | 33.55 | 27.57 | qfq | 2,907,171 | 98,284,919 | -3.34% |
| 2023-09-18 | 35.13 | 35.48 | 34.69 | 34.71 | 28.53 | qfq | 2,316,336 | 81,050,645 | -1.39% |
| 2023-09-15 | 35.65 | 36.19 | 34.81 | 35.20 | 28.93 | qfq | 3,260,859 | 115,477,192 | -1.26% |
| 2023-09-14 | 36.26 | 36.50 | 35.29 | 35.65 | 29.30 | qfq | 3,669,223 | 131,112,046 | -2.89% |
| 2023-09-13 | 35.98 | 36.87 | 35.62 | 36.71 | 30.17 | qfq | 5,555,646 | 202,427,033 | 2.03% |
| 2023-09-12 | 36.88 | 36.88 | 35.81 | 35.98 | 29.57 | qfq | 4,828,937 | 174,626,927 | -3.02% |
| 2023-09-11 | 37.28 | 38.05 | 36.18 | 37.10 | 30.49 | qfq | 7,202,537 | 267,304,527 | -2.52% |
| 2023-09-08 | 38.00 | 39.98 | 37.20 | 38.06 | 31.28 | qfq | 8,819,776 | 338,363,562 | -2.16% |
| 2023-09-07 | 42.98 | 43.58 | 38.60 | 38.90 | 31.97 | qfq | 14,389,467 | 599,081,232 | -1.82% |
| 2023-09-06 | 35.28 | 39.62 | 35.21 | 39.62 | 32.56 | qfq | 6,396,573 | 247,216,735 | 9.99% |
| 2023-09-05 | 34.78 | 36.70 | 34.73 | 36.02 | 29.60 | qfq | 4,852,000 | 172,988,187 | 3.36% |
| 2023-09-04 | 35.39 | 35.59 | 33.83 | 34.85 | 28.64 | qfq | 3,259,304 | 112,406,795 | -1.39% |
| 2023-09-01 | 36.00 | 36.88 | 35.22 | 35.34 | 29.04 | qfq | 4,111,899 | 147,541,729 | -4.82% |
| 2023-08-31 | 34.66 | 37.87 | 34.01 | 37.13 | 30.52 | qfq | 6,042,727 | 221,751,696 | 7.84% |
| 2023-08-30 | 35.06 | 35.39 | 33.75 | 34.43 | 28.30 | qfq | 2,128,693 | 73,550,506 | -1.88% |
| 2023-08-29 | 34.36 | 35.45 | 33.83 | 35.09 | 28.84 | qfq | 3,155,596 | 109,786,320 | 2.30% |
| 2023-08-28 | 37.90 | 37.90 | 34.30 | 34.30 | 28.19 | qfq | 3,743,047 | 132,748,388 | -1.55% |
| 2023-08-25 | 32.78 | 34.84 | 32.77 | 34.84 | 28.63 | qfq | 2,341,965 | 80,627,131 | 10.01% |
| 2023-08-24 | 31.32 | 31.80 | 30.80 | 31.67 | 26.03 | qfq | 389,700 | 12,243,965 | 1.12% |
| 2023-08-23 | 32.00 | 32.00 | 31.16 | 31.32 | 25.74 | qfq | 320,100 | 10,103,337 | -2.13% |
| 2023-08-22 | 32.69 | 32.79 | 31.30 | 32.00 | 26.30 | qfq | 523,812 | 16,674,378 | -1.02% |
| 2023-08-21 | 32.06 | 32.95 | 32.06 | 32.33 | 26.57 | qfq | 518,300 | 16,843,114 | 0.87% |
| 2023-08-18 | 32.32 | 32.57 | 31.50 | 32.05 | 26.34 | qfq | 476,800 | 15,413,858 | -0.77% |
| 2023-08-17 | 30.88 | 32.47 | 30.71 | 32.30 | 26.55 | qfq | 716,289 | 22,728,448 | 4.56% |
| 2023-08-16 | 32.26 | 32.26 | 30.87 | 30.89 | 25.39 | qfq | 802,000 | 25,075,680 | -3.14% |
| 2023-08-15 | 33.15 | 33.49 | 31.88 | 31.89 | 26.21 | qfq | 640,300 | 20,769,814 | -3.71% |
| 2023-08-14 | 33.45 | 33.70 | 32.61 | 33.12 | 27.22 | qfq | 510,511 | 16,855,945 | -2.07% |
| 2023-08-11 | 34.15 | 34.48 | 33.71 | 33.82 | 27.80 | qfq | 250,300 | 8,513,479 | -0.97% |
| 2023-08-10 | 34.14 | 34.39 | 34.01 | 34.15 | 28.07 | qfq | 272,900 | 9,305,122 | 0.03% |
| 2023-08-09 | 34.31 | 34.47 | 34.03 | 34.14 | 28.06 | qfq | 244,780 | 8,379,355 | -0.50% |
| 2023-08-08 | 34.67 | 34.67 | 34.18 | 34.31 | 28.20 | qfq | 266,500 | 9,164,160 | -0.72% |
| 2023-08-07 | 34.74 | 34.74 | 34.30 | 34.56 | 28.40 | qfq | 252,044 | 8,693,748 | -0.09% |
| 2023-08-04 | 34.99 | 35.38 | 34.50 | 34.59 | 28.43 | qfq | 498,744 | 17,309,659 | -1.31% |
| 2023-08-03 | 35.07 | 35.23 | 34.76 | 35.05 | 28.81 | qfq | 392,536 | 13,723,268 | -0.54% |
| 2023-08-02 | 34.32 | 35.40 | 34.32 | 35.24 | 28.96 | qfq | 776,285 | 27,287,167 | 1.79% |
| 2023-08-01 | 35.20 | 35.29 | 34.23 | 34.62 | 28.45 | qfq | 624,120 | 21,598,380 | -1.17% |
| 2023-07-31 | 34.09 | 35.15 | 34.09 | 35.03 | 28.79 | qfq | 996,271 | 34,700,260 | 3.15% |
| 2023-07-28 | 33.60 | 33.99 | 33.20 | 33.96 | 27.91 | qfq | 320,681 | 10,787,150 | 0.98% |
| 2023-07-27 | 34.16 | 34.20 | 33.46 | 33.63 | 27.64 | qfq | 493,600 | 16,699,015 | -1.55% |
| 2023-07-26 | 34.30 | 34.40 | 33.85 | 34.16 | 28.07 | qfq | 402,300 | 13,725,547 | -0.23% |
| 2023-07-25 | 33.60 | 34.35 | 33.60 | 34.24 | 28.14 | qfq | 731,742 | 24,902,127 | 2.12% |
| 2023-07-24 | 33.20 | 33.70 | 32.94 | 33.53 | 27.56 | qfq | 523,200 | 17,455,418 | 0.57% |
| 2023-07-21 | 33.84 | 33.84 | 33.15 | 33.34 | 27.40 | qfq | 611,070 | 20,417,850 | -1.42% |
| 2023-07-20 | 35.80 | 35.80 | 33.08 | 33.82 | 27.80 | qfq | 2,223,525 | 76,146,187 | -5.27% |
| 2023-07-19 | 36.14 | 36.14 | 35.60 | 35.70 | 29.34 | qfq | 561,400 | 20,072,423 | -1.22% |
| 2023-07-18 | 36.00 | 36.60 | 36.00 | 36.14 | 29.57 | qfq | 417,800 | 15,174,247 | -0.25% |
| 2023-07-17 | 36.45 | 36.50 | 35.93 | 36.23 | 29.65 | qfq | 357,800 | 12,921,667 | -0.55% |