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
牧高笛603908.SH
最近收盘价17.232026-07-17
最近交易日2026-07-17
成交量（股）1,699,160
成交额（元）29,925,033
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | bonus_share | — | — | 0.4 | — | 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 | 17.92 | 18.45 | 17.01 | 17.23 | 17.23 | qfq | 1,699,160 | 29,925,033 | -3.04% |
| 2026-07-16 | 17.47 | 18.14 | 17.28 | 17.77 | 17.77 | qfq | 1,394,644 | 24,847,568 | 1.66% |
| 2026-07-15 | 17.25 | 17.75 | 17.11 | 17.48 | 17.48 | qfq | 1,349,600 | 23,630,447 | 0.98% |
| 2026-07-14 | 16.81 | 17.35 | 16.53 | 17.31 | 17.31 | qfq | 1,355,700 | 22,996,547 | 2.61% |
| 2026-07-13 | 17.74 | 17.74 | 16.75 | 16.87 | 16.87 | qfq | 1,480,733 | 25,183,800 | -3.71% |
| 2026-07-10 | 16.96 | 17.91 | 16.65 | 17.52 | 17.52 | qfq | 1,496,140 | 26,048,965 | 3.79% |
| 2026-07-09 | 17.10 | 17.36 | 16.62 | 16.88 | 16.88 | qfq | 1,128,320 | 19,054,850 | -1.69% |
| 2026-07-08 | 17.42 | 17.42 | 16.88 | 17.17 | 17.17 | qfq | 1,013,614 | 17,419,285 | -0.92% |
| 2026-07-07 | 17.95 | 18.09 | 17.23 | 17.33 | 17.33 | qfq | 1,269,273 | 22,227,320 | -2.97% |
| 2026-07-06 | 18.03 | 18.36 | 17.79 | 17.86 | 17.86 | qfq | 1,480,762 | 26,652,982 | -1.05% |
| 2026-07-03 | 17.73 | 18.10 | 17.48 | 18.05 | 18.05 | qfq | 1,441,360 | 25,776,255 | 3.14% |
| 2026-07-02 | 17.62 | 18.06 | 17.47 | 17.50 | 17.50 | qfq | 1,841,880 | 32,680,975 | -0.17% |
| 2026-07-01 | 16.99 | 17.92 | 16.75 | 17.53 | 17.53 | qfq | 1,957,258 | 33,996,933 | 3.85% |
| 2026-06-30 | 17.23 | 17.47 | 16.73 | 16.88 | 16.88 | qfq | 1,344,124 | 22,860,193 | -2.37% |
| 2026-06-29 | 16.97 | 17.46 | 16.54 | 17.29 | 17.29 | qfq | 1,630,660 | 27,852,106 | -0.35% |
| 2026-06-26 | 17.73 | 17.74 | 16.92 | 17.35 | 17.35 | qfq | 1,247,636 | 21,560,204 | -1.53% |
| 2026-06-25 | 18.11 | 18.12 | 17.51 | 17.62 | 17.62 | qfq | 1,223,640 | 21,678,506 | -2.71% |
| 2026-06-24 | 18.99 | 19.12 | 18.00 | 18.11 | 18.11 | qfq | 1,380,399 | 25,341,949 | -4.18% |
| 2026-06-23 | 18.35 | 19.16 | 18.34 | 18.90 | 18.90 | qfq | 1,541,920 | 29,176,683 | 2.66% |
| 2026-06-22 | 18.36 | 18.51 | 17.55 | 18.41 | 18.41 | qfq | 1,667,400 | 29,920,675 | -0.05% |
| 2026-06-18 | 18.40 | 18.67 | 18.06 | 18.42 | 18.42 | qfq | 1,107,840 | 20,432,682 | -0.32% |
| 2026-06-17 | 18.95 | 19.09 | 18.43 | 18.48 | 18.48 | qfq | 1,206,300 | 22,459,234 | -2.89% |
| 2026-06-16 | 19.23 | 19.33 | 18.59 | 19.03 | 19.03 | qfq | 1,246,906 | 23,575,642 | -0.42% |
| 2026-06-15 | 19.72 | 20.16 | 19.10 | 19.11 | 19.11 | qfq | 1,415,860 | 27,544,903 | -2.65% |
| 2026-06-12 | 19.69 | 19.87 | 19.12 | 19.63 | 19.63 | qfq | 1,194,998 | 23,400,704 | 1.19% |
| 2026-06-11 | 19.56 | 19.64 | 18.88 | 19.40 | 19.40 | qfq | 1,073,100 | 20,644,744 | -0.87% |
| 2026-06-10 | 19.45 | 19.82 | 19.00 | 19.57 | 19.57 | qfq | 1,399,700 | 27,101,261 | -0.61% |
| 2026-06-09 | 19.77 | 20.19 | 19.44 | 19.69 | 19.69 | qfq | 1,243,980 | 24,562,172 | -0.40% |
| 2026-06-08 | 19.65 | 20.50 | 19.30 | 19.77 | 19.77 | qfq | 1,570,700 | 31,161,388 | -2.37% |
| 2026-06-05 | 19.58 | 20.50 | 19.41 | 20.25 | 20.25 | qfq | 1,621,980 | 32,493,523 | 3.63% |
| 2026-06-04 | 20.12 | 20.35 | 19.43 | 19.54 | 19.54 | qfq | 1,233,760 | 24,325,833 | -3.27% |
| 2026-06-03 | 20.68 | 20.96 | 20.05 | 20.20 | 20.20 | qfq | 1,356,500 | 27,620,214 | -3.12% |
| 2026-06-02 | 21.68 | 21.75 | 20.65 | 20.85 | 20.85 | qfq | 1,883,405 | 39,441,903 | -3.65% |
| 2026-06-01 | 20.41 | 21.82 | 20.13 | 21.64 | 21.64 | qfq | 2,033,680 | 43,296,026 | 5.61% |
| 2026-05-29 | 21.04 | 21.21 | 20.29 | 20.49 | 20.49 | qfq | 1,520,520 | 31,436,502 | -2.61% |
| 2026-05-28 | 21.03 | 21.50 | 20.30 | 21.04 | 21.04 | qfq | 1,518,507 | 31,828,561 | -0.43% |
| 2026-05-27 | 21.37 | 21.55 | 20.40 | 21.13 | 21.13 | qfq | 2,093,160 | 43,635,695 | -1.45% |
| 2026-05-26 | 22.21 | 22.29 | 21.35 | 21.44 | 21.44 | qfq | 1,707,520 | 37,120,739 | -3.60% |
| 2026-05-25 | 22.65 | 23.01 | 21.90 | 22.24 | 22.24 | qfq | 1,677,720 | 37,425,381 | -1.72% |
| 2026-05-22 | 22.21 | 22.81 | 21.84 | 22.63 | 22.63 | qfq | 1,416,347 | 31,661,480 | 2.40% |
| 2026-05-21 | 23.05 | 23.54 | 22.09 | 22.10 | 22.10 | qfq | 1,319,955 | 30,046,210 | -4.00% |
| 2026-05-20 | 23.42 | 23.50 | 22.97 | 23.02 | 23.02 | qfq | 962,407 | 22,285,223 | -1.46% |
| 2026-05-19 | 23.57 | 23.80 | 23.06 | 23.36 | 23.36 | qfq | 942,480 | 22,043,962 | -0.55% |
| 2026-05-18 | 23.23 | 23.51 | 22.87 | 23.49 | 23.49 | qfq | 1,276,746 | 29,577,799 | 1.16% |
| 2026-05-15 | 23.51 | 23.67 | 23.10 | 23.22 | 23.22 | qfq | 989,999 | 23,169,512 | -1.11% |
| 2026-05-14 | 23.78 | 23.79 | 23.28 | 23.48 | 23.48 | qfq | 1,132,601 | 26,625,007 | -0.17% |
| 2026-05-13 | 23.90 | 23.90 | 23.41 | 23.52 | 23.52 | qfq | 1,268,280 | 29,924,772 | -1.05% |
| 2026-05-12 | 24.40 | 24.40 | 23.64 | 23.77 | 23.77 | qfq | 1,449,380 | 34,686,734 | -2.50% |
| 2026-05-11 | 24.42 | 24.58 | 24.05 | 24.38 | 24.38 | qfq | 1,709,020 | 41,460,759 | -0.04% |
| 2026-05-08 | 24.10 | 24.48 | 24.07 | 24.39 | 24.39 | qfq | 1,405,260 | 34,131,885 | 1.29% |
| 2026-05-07 | 24.14 | 24.59 | 24.01 | 24.08 | 24.08 | qfq | 1,670,820 | 40,535,425 | -0.25% |
| 2026-05-06 | 24.26 | 24.80 | 23.81 | 24.14 | 24.14 | qfq | 2,782,960 | 67,651,829 | -0.17% |
| 2026-04-30 | 23.81 | 24.37 | 23.67 | 24.18 | 24.18 | qfq | 2,248,746 | 54,356,548 | 1.64% |
| 2026-04-29 | 22.80 | 24.05 | 22.78 | 23.79 | 23.79 | qfq | 2,955,020 | 70,215,852 | 1.19% |
| 2026-04-28 | 23.48 | 23.99 | 23.25 | 23.51 | 23.51 | qfq | 1,982,920 | 46,820,093 | 0.13% |
| 2026-04-27 | 22.93 | 23.55 | 22.62 | 23.48 | 23.48 | qfq | 1,568,560 | 36,217,716 | 2.04% |
| 2026-04-24 | 22.63 | 23.14 | 22.33 | 23.01 | 23.01 | qfq | 1,144,613 | 26,044,497 | 1.63% |
| 2026-04-23 | 22.69 | 22.93 | 22.45 | 22.64 | 22.64 | qfq | 963,200 | 21,843,892 | -0.66% |
| 2026-04-22 | 23.00 | 23.00 | 22.60 | 22.79 | 22.79 | qfq | 896,840 | 20,460,316 | -0.48% |
| 2026-04-21 | 22.43 | 23.17 | 22.43 | 22.90 | 22.90 | qfq | 1,287,801 | 29,578,676 | 0.17% |
| 2026-04-20 | 22.70 | 22.99 | 22.58 | 22.86 | 22.86 | qfq | 984,360 | 22,482,740 | 0.84% |
| 2026-04-17 | 22.85 | 23.00 | 22.46 | 22.67 | 22.67 | qfq | 1,067,580 | 24,273,374 | -0.79% |
| 2026-04-16 | 22.35 | 23.05 | 22.11 | 22.85 | 22.85 | qfq | 1,076,433 | 24,393,724 | 2.60% |
| 2026-04-15 | 22.53 | 22.65 | 22.18 | 22.27 | 22.27 | qfq | 1,071,100 | 23,956,673 | -0.76% |
| 2026-04-14 | 22.93 | 23.00 | 22.14 | 22.44 | 22.44 | qfq | 1,224,383 | 27,479,931 | -0.84% |
| 2026-04-13 | 22.73 | 22.78 | 22.38 | 22.63 | 22.63 | qfq | 954,100 | 21,529,358 | -0.66% |
| 2026-04-10 | 22.64 | 23.08 | 22.51 | 22.78 | 22.78 | qfq | 1,464,494 | 33,508,338 | 1.24% |
| 2026-04-09 | 23.33 | 23.33 | 22.50 | 22.50 | 22.50 | qfq | 1,283,954 | 29,240,616 | -3.27% |
| 2026-04-08 | 23.40 | 23.40 | 22.81 | 23.26 | 23.26 | qfq | 1,569,647 | 36,424,551 | 3.79% |
| 2026-04-07 | 22.12 | 22.69 | 21.75 | 22.41 | 22.41 | qfq | 1,873,420 | 41,929,651 | 3.18% |
| 2026-04-03 | 22.62 | 22.80 | 21.61 | 21.72 | 21.72 | qfq | 1,729,500 | 37,965,097 | -3.89% |
| 2026-04-02 | 23.24 | 23.44 | 22.32 | 22.60 | 22.60 | qfq | 1,586,946 | 36,229,042 | -3.17% |
| 2026-04-01 | 23.46 | 23.60 | 23.08 | 23.34 | 23.34 | qfq | 1,291,720 | 30,122,718 | 1.04% |
| 2026-03-31 | 23.24 | 23.75 | 22.95 | 23.10 | 23.10 | qfq | 1,791,234 | 41,950,788 | -0.35% |
| 2026-03-30 | 22.60 | 23.18 | 22.43 | 23.18 | 23.18 | qfq | 1,345,340 | 30,765,479 | 1.93% |
| 2026-03-27 | 22.25 | 22.92 | 22.25 | 22.74 | 22.74 | qfq | 2,053,325 | 46,347,425 | 0.98% |
| 2026-03-26 | 23.10 | 23.34 | 22.27 | 22.52 | 22.52 | qfq | 1,527,658 | 34,705,940 | -2.47% |
| 2026-03-25 | 22.59 | 23.20 | 22.48 | 23.09 | 23.09 | qfq | 1,507,068 | 34,586,063 | 2.76% |
| 2026-03-24 | 21.58 | 22.57 | 21.24 | 22.47 | 22.47 | qfq | 2,681,958 | 58,743,347 | 7.51% |
| 2026-03-23 | 21.97 | 22.22 | 20.68 | 20.90 | 20.90 | qfq | 2,828,086 | 60,609,088 | -6.90% |
| 2026-03-20 | 23.65 | 23.90 | 22.22 | 22.45 | 22.45 | qfq | 2,537,740 | 57,758,016 | -5.07% |
| 2026-03-19 | 24.31 | 24.49 | 23.36 | 23.65 | 23.65 | qfq | 1,424,959 | 34,085,714 | -3.59% |
| 2026-03-18 | 24.26 | 24.67 | 23.94 | 24.53 | 24.53 | qfq | 1,132,520 | 27,545,469 | 1.15% |
| 2026-03-17 | 24.99 | 25.15 | 24.00 | 24.25 | 24.25 | qfq | 1,154,020 | 28,405,802 | -2.57% |
| 2026-03-16 | 24.99 | 25.26 | 24.57 | 24.89 | 24.89 | qfq | 1,464,060 | 36,607,242 | -0.40% |
| 2026-03-13 | 24.52 | 25.30 | 24.42 | 24.99 | 24.99 | qfq | 1,195,400 | 29,901,549 | 1.09% |
| 2026-03-12 | 25.15 | 25.20 | 24.50 | 24.72 | 24.72 | qfq | 1,140,720 | 28,362,522 | -0.92% |
| 2026-03-11 | 25.21 | 25.42 | 24.91 | 24.95 | 24.95 | qfq | 1,488,420 | 37,326,729 | -0.99% |
| 2026-03-10 | 24.99 | 26.00 | 24.82 | 25.20 | 25.20 | qfq | 1,900,640 | 47,797,006 | 1.37% |
| 2026-03-09 | 24.68 | 24.91 | 24.20 | 24.86 | 24.86 | qfq | 1,880,262 | 46,313,855 | -0.04% |
| 2026-03-06 | 23.50 | 25.10 | 23.50 | 24.87 | 24.87 | qfq | 1,778,620 | 43,768,761 | 4.85% |
| 2026-03-05 | 24.17 | 24.19 | 23.61 | 23.72 | 23.72 | qfq | 972,358 | 23,274,349 | 0.55% |
| 2026-03-04 | 23.41 | 24.00 | 23.31 | 23.59 | 23.59 | qfq | 1,297,293 | 30,654,006 | -0.76% |
| 2026-03-03 | 24.30 | 24.70 | 23.75 | 23.77 | 23.77 | qfq | 1,568,095 | 37,933,694 | -2.18% |
| 2026-03-02 | 25.02 | 25.37 | 24.24 | 24.30 | 24.30 | qfq | 1,685,840 | 41,527,675 | -4.37% |
| 2026-02-27 | 25.11 | 25.44 | 25.03 | 25.41 | 25.41 | qfq | 924,540 | 23,348,979 | 1.19% |
| 2026-02-26 | 25.42 | 25.55 | 24.97 | 25.11 | 25.11 | qfq | 1,312,480 | 33,106,003 | -1.22% |
| 2026-02-25 | 25.60 | 25.87 | 25.37 | 25.42 | 25.42 | qfq | 880,394 | 22,504,271 | -0.55% |
| 2026-02-24 | 25.28 | 25.68 | 25.28 | 25.56 | 25.56 | qfq | 1,236,940 | 31,577,461 | 2.40% |
| 2026-02-13 | 25.08 | 25.38 | 24.96 | 24.96 | 24.96 | qfq | 978,140 | 24,654,860 | -0.24% |
| 2026-02-12 | 25.40 | 25.50 | 25.01 | 25.02 | 25.02 | qfq | 1,148,360 | 28,921,195 | -1.61% |
| 2026-02-11 | 25.60 | 25.68 | 25.31 | 25.43 | 25.43 | qfq | 820,467 | 20,938,324 | -0.66% |
| 2026-02-10 | 25.72 | 25.72 | 25.42 | 25.60 | 25.60 | qfq | 1,187,045 | 30,390,179 | -0.08% |
| 2026-02-09 | 25.65 | 25.73 | 25.30 | 25.62 | 25.62 | qfq | 1,429,700 | 36,422,138 | 0.63% |
| 2026-02-06 | 25.08 | 25.66 | 25.08 | 25.46 | 25.46 | qfq | 1,376,051 | 34,976,402 | 0.75% |
| 2026-02-05 | 25.06 | 25.48 | 24.96 | 25.27 | 25.27 | qfq | 1,175,573 | 29,757,746 | 0.64% |
| 2026-02-04 | 24.88 | 25.34 | 24.85 | 25.11 | 25.11 | qfq | 1,419,778 | 35,677,596 | 0.72% |
| 2026-02-03 | 25.58 | 25.58 | 24.64 | 24.93 | 24.93 | qfq | 1,799,688 | 44,930,445 | 1.34% |
| 2026-02-02 | 24.81 | 25.16 | 24.59 | 24.60 | 24.60 | qfq | 1,639,140 | 40,855,371 | -0.77% |
| 2026-01-30 | 24.38 | 24.92 | 24.37 | 24.79 | 24.79 | qfq | 1,514,380 | 37,359,265 | 0.94% |
| 2026-01-29 | 24.28 | 25.00 | 24.28 | 24.56 | 24.56 | qfq | 1,495,832 | 36,852,983 | 0.70% |
| 2026-01-28 | 24.61 | 25.14 | 24.33 | 24.39 | 24.39 | qfq | 1,086,460 | 26,712,076 | -1.65% |
| 2026-01-27 | 24.89 | 24.95 | 24.12 | 24.80 | 24.80 | qfq | 1,326,107 | 32,489,100 | -0.20% |
| 2026-01-26 | 25.17 | 25.66 | 24.65 | 24.85 | 24.85 | qfq | 1,507,380 | 37,649,302 | -1.23% |
| 2026-01-23 | 25.19 | 25.29 | 24.61 | 25.16 | 25.16 | qfq | 1,139,677 | 28,524,969 | 0.60% |
| 2026-01-22 | 24.77 | 25.19 | 24.72 | 25.01 | 25.01 | qfq | 1,261,307 | 31,537,259 | 1.01% |
| 2026-01-21 | 24.38 | 24.91 | 24.30 | 24.76 | 24.76 | qfq | 1,303,254 | 32,120,008 | 0.57% |
| 2026-01-20 | 24.57 | 24.78 | 24.32 | 24.62 | 24.62 | qfq | 1,816,644 | 44,557,475 | -0.57% |
| 2026-01-19 | 24.32 | 24.79 | 24.21 | 24.76 | 24.76 | qfq | 1,409,622 | 34,713,728 | 1.85% |
| 2026-01-16 | 24.40 | 24.56 | 24.13 | 24.31 | 24.31 | qfq | 1,076,040 | 26,154,198 | -0.21% |
| 2026-01-15 | 24.35 | 24.88 | 24.19 | 24.36 | 24.36 | qfq | 1,191,860 | 29,114,487 | -0.37% |
| 2026-01-14 | 24.25 | 24.63 | 24.01 | 24.45 | 24.45 | qfq | 1,510,680 | 36,836,190 | 0.41% |
| 2026-01-13 | 24.33 | 24.80 | 24.16 | 24.35 | 24.35 | qfq | 1,453,780 | 35,469,404 | 0.33% |
| 2026-01-12 | 24.00 | 24.35 | 23.67 | 24.27 | 24.27 | qfq | 1,289,960 | 31,178,013 | 1.08% |
| 2026-01-09 | 23.70 | 24.16 | 23.56 | 24.01 | 24.01 | qfq | 1,396,108 | 33,283,335 | 1.44% |
| 2026-01-08 | 23.35 | 23.80 | 23.21 | 23.67 | 23.67 | qfq | 1,007,420 | 23,732,525 | 1.50% |
| 2026-01-07 | 23.62 | 23.99 | 23.28 | 23.32 | 23.32 | qfq | 1,234,632 | 29,154,309 | -1.19% |
| 2026-01-06 | 23.50 | 23.80 | 23.34 | 23.60 | 23.60 | qfq | 1,398,432 | 33,091,569 | 0.38% |
| 2026-01-05 | 23.44 | 23.77 | 23.28 | 23.51 | 23.51 | qfq | 1,355,437 | 31,973,439 | 0.69% |
| 2025-12-31 | 23.16 | 23.50 | 22.79 | 23.35 | 23.35 | qfq | 960,340 | 22,318,642 | 0.69% |
| 2025-12-30 | 23.51 | 23.72 | 23.16 | 23.19 | 23.19 | qfq | 992,220 | 23,185,403 | -1.74% |
| 2025-12-29 | 23.45 | 23.63 | 23.00 | 23.60 | 23.60 | qfq | 1,249,392 | 29,184,274 | 1.24% |
| 2025-12-26 | 23.54 | 23.70 | 23.29 | 23.31 | 23.31 | qfq | 943,672 | 22,144,738 | -0.98% |
| 2025-12-25 | 23.33 | 23.76 | 23.32 | 23.54 | 23.54 | qfq | 821,420 | 19,322,469 | 0.56% |
| 2025-12-24 | 23.42 | 23.56 | 23.01 | 23.41 | 23.41 | qfq | 1,118,599 | 26,163,584 | 0.34% |
| 2025-12-23 | 23.75 | 24.12 | 23.28 | 23.33 | 23.33 | qfq | 1,142,274 | 26,867,600 | -1.35% |
| 2025-12-22 | 24.00 | 24.05 | 23.49 | 23.65 | 23.65 | qfq | 1,286,260 | 30,478,850 | -0.46% |
| 2025-12-19 | 23.11 | 23.88 | 23.01 | 23.76 | 23.76 | qfq | 1,412,620 | 33,256,072 | 2.86% |
| 2025-12-18 | 22.57 | 23.26 | 22.43 | 23.10 | 23.10 | qfq | 1,659,579 | 38,141,329 | 2.21% |
| 2025-12-17 | 22.82 | 23.19 | 22.15 | 22.60 | 22.60 | qfq | 1,215,240 | 27,399,119 | -0.53% |
| 2025-12-16 | 23.29 | 23.33 | 22.64 | 22.72 | 22.72 | qfq | 1,143,780 | 26,161,300 | -2.11% |
| 2025-12-15 | 23.09 | 23.64 | 22.65 | 23.21 | 23.21 | qfq | 1,160,019 | 26,836,693 | 0.39% |
| 2025-12-12 | 23.71 | 23.95 | 23.04 | 23.12 | 23.12 | qfq | 1,743,060 | 40,889,372 | -2.53% |
| 2025-12-11 | 24.34 | 24.79 | 23.71 | 23.72 | 23.72 | qfq | 1,568,620 | 37,591,617 | -2.06% |
| 2025-12-10 | 24.31 | 24.69 | 24.12 | 24.22 | 24.22 | qfq | 1,114,660 | 27,143,424 | -0.78% |
| 2025-12-09 | 24.58 | 25.05 | 24.30 | 24.41 | 24.41 | qfq | 1,333,280 | 32,833,509 | -0.37% |
| 2025-12-08 | 24.55 | 24.72 | 24.11 | 24.50 | 24.50 | qfq | 1,140,760 | 27,979,931 | -0.20% |
| 2025-12-05 | 23.80 | 24.60 | 23.59 | 24.55 | 24.55 | qfq | 2,025,032 | 49,088,755 | 3.11% |
| 2025-12-04 | 24.69 | 24.80 | 23.80 | 23.81 | 23.81 | qfq | 2,306,140 | 55,651,181 | -3.01% |
| 2025-12-03 | 24.97 | 24.97 | 24.43 | 24.55 | 24.55 | qfq | 1,347,097 | 33,189,067 | -1.37% |
| 2025-12-02 | 25.00 | 25.02 | 24.55 | 24.89 | 24.89 | qfq | 1,135,200 | 28,141,194 | -0.24% |
| 2025-12-01 | 25.02 | 25.28 | 24.82 | 24.95 | 24.95 | qfq | 1,607,769 | 40,315,465 | -0.28% |
| 2025-11-28 | 24.52 | 25.06 | 24.35 | 25.02 | 25.02 | qfq | 1,559,960 | 38,613,197 | 1.71% |
| 2025-11-27 | 24.56 | 24.80 | 24.38 | 24.60 | 24.60 | qfq | 1,528,140 | 37,580,684 | 0.12% |
| 2025-11-26 | 25.54 | 25.54 | 24.39 | 24.57 | 24.57 | qfq | 2,000,100 | 49,576,836 | 0.00% |
| 2025-11-25 | 24.18 | 24.78 | 24.18 | 24.57 | 24.57 | qfq | 2,039,732 | 50,109,783 | 1.91% |
| 2025-11-24 | 24.00 | 24.32 | 23.71 | 24.11 | 24.11 | qfq | 2,045,388 | 49,110,282 | 0.46% |
| 2025-11-21 | 25.16 | 25.65 | 23.90 | 24.00 | 24.00 | qfq | 3,340,041 | 81,739,988 | -6.21% |
| 2025-11-20 | 26.21 | 26.60 | 25.41 | 25.59 | 25.59 | qfq | 3,468,080 | 89,292,702 | -2.99% |
| 2025-11-19 | 26.63 | 26.78 | 26.15 | 26.38 | 26.38 | qfq | 4,429,640 | 117,333,967 | -1.01% |
| 2025-11-18 | 26.33 | 26.99 | 25.98 | 26.65 | 26.65 | qfq | 5,337,360 | 141,840,302 | 1.06% |
| 2025-11-17 | 26.34 | 26.60 | 25.80 | 26.37 | 26.37 | qfq | 6,279,789 | 164,408,886 | -0.68% |
| 2025-11-14 | 26.64 | 28.17 | 26.36 | 26.55 | 26.55 | qfq | 9,733,360 | 262,450,746 | -3.10% |
| 2025-11-13 | 25.59 | 28.29 | 25.27 | 27.40 | 27.40 | qfq | 11,164,416 | 301,933,651 | 6.53% |
| 2025-11-12 | 25.80 | 25.92 | 25.45 | 25.72 | 25.72 | qfq | 1,587,693 | 40,681,467 | 0.08% |
| 2025-11-11 | 25.59 | 25.76 | 25.39 | 25.70 | 25.70 | qfq | 1,297,972 | 33,209,659 | 0.39% |
| 2025-11-10 | 25.40 | 25.70 | 25.30 | 25.60 | 25.60 | qfq | 1,530,420 | 39,050,777 | 0.87% |
| 2025-11-07 | 25.22 | 25.45 | 25.08 | 25.38 | 25.38 | qfq | 1,217,961 | 30,842,764 | 0.63% |
| 2025-11-06 | 25.17 | 25.30 | 24.80 | 25.22 | 25.22 | qfq | 1,266,900 | 31,786,749 | 0.20% |
| 2025-11-05 | 25.13 | 25.28 | 24.95 | 25.17 | 25.17 | qfq | 1,413,609 | 35,518,928 | 0.08% |
| 2025-11-04 | 24.94 | 25.19 | 24.81 | 25.15 | 25.15 | qfq | 1,522,840 | 38,169,130 | 0.84% |
| 2025-11-03 | 24.73 | 25.10 | 24.63 | 24.94 | 24.94 | qfq | 1,596,680 | 39,686,067 | 0.77% |
| 2025-10-31 | 24.39 | 24.92 | 24.10 | 24.75 | 24.75 | qfq | 1,861,405 | 45,839,814 | 1.10% |
| 2025-10-30 | 24.47 | 24.87 | 24.38 | 24.48 | 24.48 | qfq | 1,254,520 | 30,836,881 | 0.08% |
| 2025-10-29 | 24.89 | 24.95 | 24.35 | 24.46 | 24.46 | qfq | 1,398,260 | 34,326,885 | -1.73% |
| 2025-10-28 | 24.92 | 25.09 | 24.77 | 24.89 | 24.89 | qfq | 1,252,200 | 31,209,690 | -0.12% |
| 2025-10-27 | 24.88 | 25.10 | 24.63 | 24.92 | 24.92 | qfq | 1,292,020 | 32,174,223 | 0.44% |
| 2025-10-24 | 24.79 | 24.99 | 24.61 | 24.81 | 24.81 | qfq | 1,282,660 | 31,770,017 | 0.08% |
| 2025-10-23 | 24.67 | 24.83 | 24.38 | 24.79 | 24.79 | qfq | 1,410,976 | 34,732,272 | 0.49% |
| 2025-10-22 | 24.49 | 24.77 | 24.42 | 24.67 | 24.67 | qfq | 1,458,104 | 35,921,984 | 0.73% |
| 2025-10-21 | 24.25 | 24.49 | 24.06 | 24.49 | 24.49 | qfq | 1,168,824 | 28,436,275 | 1.28% |
| 2025-10-20 | 24.32 | 24.40 | 24.08 | 24.18 | 24.18 | qfq | 960,680 | 23,264,531 | 0.04% |
| 2025-10-17 | 24.24 | 24.46 | 24.06 | 24.17 | 24.17 | qfq | 1,689,280 | 40,982,171 | -0.62% |
| 2025-10-16 | 24.60 | 24.79 | 24.20 | 24.32 | 24.32 | qfq | 1,154,600 | 28,183,831 | -1.70% |
| 2025-10-15 | 24.46 | 24.80 | 24.36 | 24.74 | 24.74 | qfq | 1,239,000 | 30,566,894 | 1.06% |
| 2025-10-14 | 24.55 | 24.75 | 24.20 | 24.48 | 24.48 | qfq | 1,341,040 | 32,851,453 | 0.12% |
| 2025-10-13 | 24.20 | 24.71 | 23.87 | 24.45 | 24.45 | qfq | 1,811,140 | 44,130,237 | -2.04% |
| 2025-10-10 | 24.99 | 25.39 | 24.75 | 24.96 | 24.96 | qfq | 2,518,409 | 63,274,421 | 0.56% |
| 2025-10-09 | 25.21 | 26.25 | 24.81 | 24.82 | 24.82 | qfq | 3,220,200 | 81,272,544 | 2.86% |
| 2025-09-30 | 24.53 | 24.60 | 24.11 | 24.13 | 24.13 | qfq | 1,333,646 | 32,332,015 | -1.11% |
| 2025-09-29 | 24.30 | 24.54 | 23.96 | 24.40 | 24.40 | qfq | 1,827,537 | 44,415,093 | 0.21% |
| 2025-09-26 | 24.72 | 25.17 | 24.35 | 24.35 | 24.35 | qfq | 3,324,979 | 82,143,812 | -3.26% |
| 2025-09-25 | 25.55 | 27.88 | 25.15 | 25.17 | 25.17 | qfq | 7,049,399 | 183,719,732 | -1.45% |
| 2025-09-24 | 24.52 | 25.61 | 24.51 | 25.54 | 25.54 | qfq | 2,155,840 | 54,282,233 | 3.11% |
| 2025-09-23 | 25.06 | 25.15 | 24.43 | 24.77 | 24.77 | qfq | 2,270,346 | 56,077,904 | -2.06% |
| 2025-09-22 | 25.10 | 25.65 | 24.82 | 25.29 | 25.29 | qfq | 2,889,065 | 72,807,740 | 1.44% |
| 2025-09-19 | 24.55 | 25.03 | 24.26 | 24.93 | 24.93 | qfq | 1,680,620 | 41,444,760 | 1.55% |
| 2025-09-18 | 24.81 | 24.95 | 24.02 | 24.55 | 24.55 | qfq | 2,088,040 | 51,445,216 | -1.09% |
| 2025-09-17 | 25.00 | 25.31 | 24.81 | 24.82 | 24.82 | qfq | 1,661,680 | 41,573,296 | -0.88% |
| 2025-09-16 | 24.66 | 25.07 | 24.62 | 25.04 | 25.04 | qfq | 1,522,360 | 37,858,782 | 1.91% |
| 2025-09-15 | 24.56 | 24.68 | 24.42 | 24.57 | 24.57 | qfq | 1,161,060 | 28,499,798 | -0.08% |
| 2025-09-12 | 24.82 | 24.98 | 24.51 | 24.59 | 24.59 | qfq | 1,333,546 | 32,961,286 | -0.97% |
| 2025-09-11 | 24.80 | 24.86 | 24.24 | 24.83 | 24.83 | qfq | 1,994,020 | 48,962,262 | -0.32% |
| 2025-09-10 | 24.74 | 25.38 | 24.71 | 24.91 | 24.91 | qfq | 2,023,280 | 50,633,743 | 0.97% |
| 2025-09-09 | 24.96 | 24.97 | 24.57 | 24.67 | 24.67 | qfq | 1,388,565 | 34,339,475 | -1.24% |
| 2025-09-08 | 24.47 | 25.07 | 24.47 | 24.98 | 24.98 | qfq | 2,492,720 | 61,990,813 | 1.50% |
| 2025-09-05 | 25.10 | 25.36 | 24.26 | 24.61 | 24.61 | qfq | 3,445,540 | 84,730,683 | 1.03% |
| 2025-09-04 | 24.10 | 24.70 | 23.94 | 24.36 | 24.36 | qfq | 2,152,865 | 52,512,278 | 1.33% |
| 2025-09-03 | 24.59 | 24.62 | 23.96 | 24.04 | 24.04 | qfq | 1,623,960 | 39,470,867 | -1.96% |
| 2025-09-02 | 24.69 | 24.77 | 23.91 | 24.52 | 24.52 | qfq | 2,514,420 | 61,086,766 | 0.00% |
| 2025-09-01 | 25.05 | 25.05 | 23.99 | 24.52 | 24.52 | qfq | 3,051,160 | 74,798,207 | -3.08% |
| 2025-08-29 | 25.55 | 25.63 | 25.10 | 25.30 | 25.30 | qfq | 1,569,180 | 39,698,496 | -0.71% |
| 2025-08-28 | 25.80 | 26.32 | 24.65 | 25.48 | 25.48 | qfq | 2,642,632 | 66,890,486 | -1.36% |
| 2025-08-27 | 26.98 | 27.05 | 25.82 | 25.83 | 25.83 | qfq | 2,362,274 | 62,287,158 | -3.80% |
| 2025-08-26 | 26.41 | 27.10 | 26.37 | 26.85 | 26.85 | qfq | 1,994,100 | 53,581,084 | 1.17% |
| 2025-08-25 | 26.68 | 26.86 | 26.28 | 26.54 | 26.54 | qfq | 2,089,040 | 55,406,081 | -0.60% |
| 2025-08-22 | 27.01 | 27.01 | 26.24 | 26.70 | 26.70 | qfq | 1,978,220 | 52,598,264 | -0.56% |
| 2025-08-21 | 26.45 | 27.08 | 26.45 | 26.85 | 26.85 | qfq | 2,165,039 | 57,973,445 | 1.09% |
| 2025-08-20 | 26.27 | 26.58 | 26.03 | 26.56 | 26.56 | qfq | 1,387,679 | 36,578,244 | 1.10% |
| 2025-08-19 | 26.12 | 26.29 | 25.84 | 26.27 | 26.27 | qfq | 1,748,137 | 45,744,875 | 0.61% |
| 2025-08-18 | 25.83 | 26.40 | 25.80 | 26.11 | 26.11 | qfq | 2,281,497 | 59,593,083 | 1.56% |
| 2025-08-15 | 25.80 | 26.05 | 25.67 | 25.71 | 25.71 | qfq | 1,573,260 | 40,614,972 | -0.54% |
| 2025-08-14 | 26.52 | 26.56 | 25.85 | 25.85 | 25.85 | qfq | 1,402,100 | 36,680,404 | -2.05% |
| 2025-08-13 | 26.93 | 26.95 | 26.28 | 26.39 | 26.39 | qfq | 1,510,400 | 39,934,235 | -1.01% |
| 2025-08-12 | 26.79 | 27.07 | 26.48 | 26.66 | 26.66 | qfq | 1,219,120 | 32,518,639 | -0.49% |
| 2025-08-11 | 26.38 | 26.90 | 26.21 | 26.79 | 26.79 | qfq | 1,890,520 | 50,291,108 | 1.52% |
| 2025-08-08 | 26.30 | 26.55 | 25.80 | 26.39 | 26.39 | qfq | 2,035,260 | 53,204,702 | 0.50% |
| 2025-08-07 | 26.55 | 26.56 | 26.20 | 26.26 | 26.26 | qfq | 1,391,840 | 36,688,482 | -1.09% |
| 2025-08-06 | 26.85 | 26.85 | 26.20 | 26.55 | 26.55 | qfq | 1,739,000 | 46,001,042 | -0.56% |
| 2025-08-05 | 26.56 | 26.78 | 26.45 | 26.70 | 26.70 | qfq | 1,688,419 | 44,912,442 | 0.83% |
| 2025-08-04 | 26.38 | 26.50 | 25.96 | 26.48 | 26.48 | qfq | 1,750,160 | 46,112,268 | 0.38% |
| 2025-08-01 | 26.15 | 26.74 | 26.15 | 26.38 | 26.38 | qfq | 2,189,020 | 57,709,960 | 0.92% |
| 2025-07-31 | 27.20 | 27.30 | 26.02 | 26.14 | 26.14 | qfq | 3,294,180 | 87,374,016 | -4.70% |
| 2025-07-30 | 27.02 | 27.48 | 26.66 | 27.43 | 27.43 | qfq | 3,142,780 | 85,265,595 | 1.86% |
| 2025-07-29 | 27.00 | 28.00 | 26.66 | 26.93 | 26.93 | qfq | 4,726,660 | 128,956,292 | 1.39% |
| 2025-07-28 | 26.41 | 26.79 | 26.37 | 26.56 | 26.56 | qfq | 2,725,900 | 72,252,207 | -1.23% |
| 2025-07-25 | 26.03 | 27.98 | 25.88 | 26.89 | 26.89 | qfq | 6,068,880 | 164,097,149 | 2.87% |
| 2025-07-24 | 25.99 | 26.15 | 25.76 | 26.14 | 26.14 | qfq | 2,950,520 | 76,650,739 | 0.97% |
| 2025-07-23 | 25.52 | 26.12 | 25.33 | 25.89 | 25.89 | qfq | 2,333,720 | 60,152,838 | 1.45% |
| 2025-07-22 | 25.85 | 25.93 | 25.28 | 25.52 | 25.52 | qfq | 1,265,100 | 32,231,595 | -0.66% |
| 2025-07-21 | 25.42 | 25.80 | 25.42 | 25.69 | 25.69 | qfq | 1,302,300 | 33,381,676 | 1.14% |
| 2025-07-18 | 25.55 | 25.55 | 25.12 | 25.40 | 25.40 | qfq | 1,109,420 | 28,034,763 | -0.39% |
| 2025-07-17 | 25.45 | 25.78 | 25.34 | 25.50 | 25.50 | qfq | 1,224,740 | 31,252,599 | -0.12% |
| 2025-07-16 | 25.38 | 25.63 | 25.13 | 25.53 | 25.53 | qfq | 1,366,840 | 34,842,258 | 1.31% |
| 2025-07-15 | 25.33 | 25.50 | 24.80 | 25.20 | 25.20 | qfq | 1,304,540 | 32,756,453 | -1.18% |
| 2025-07-14 | 25.20 | 25.60 | 25.16 | 25.50 | 25.50 | qfq | 1,106,480 | 28,153,115 | 1.03% |
| 2025-07-11 | 25.42 | 25.57 | 24.92 | 25.24 | 25.24 | qfq | 1,065,540 | 26,850,517 | -0.71% |
| 2025-07-10 | 25.18 | 25.53 | 25.07 | 25.42 | 25.42 | qfq | 1,236,800 | 31,289,690 | -0.08% |
| 2025-07-09 | 25.41 | 25.74 | 25.30 | 25.44 | 25.44 | qfq | 1,191,440 | 30,336,556 | 0.12% |
| 2025-07-08 | 24.97 | 25.45 | 24.97 | 25.41 | 25.41 | qfq | 1,174,320 | 29,704,031 | 1.15% |
| 2025-07-07 | 24.57 | 25.16 | 24.57 | 25.12 | 25.12 | qfq | 1,201,360 | 30,005,484 | 1.25% |
| 2025-07-04 | 25.21 | 25.21 | 24.44 | 24.81 | 24.81 | qfq | 1,977,100 | 48,883,124 | -1.78% |
| 2025-07-03 | 25.08 | 25.45 | 25.00 | 25.26 | 25.26 | qfq | 1,390,720 | 35,126,621 | 0.88% |
| 2025-07-02 | 25.50 | 25.50 | 24.91 | 25.04 | 25.04 | qfq | 1,150,845 | 28,840,617 | -0.87% |
| 2025-07-01 | 24.90 | 25.36 | 24.57 | 25.26 | 25.26 | qfq | 2,136,260 | 53,317,429 | 2.02% |
| 2025-06-30 | 24.60 | 24.98 | 24.43 | 24.76 | 24.76 | qfq | 1,327,660 | 32,886,467 | 0.81% |
| 2025-06-27 | 24.59 | 24.60 | 24.24 | 24.56 | 24.56 | qfq | 889,480 | 21,775,165 | 0.70% |
| 2025-06-26 | 24.74 | 24.90 | 24.36 | 24.39 | 24.39 | qfq | 1,057,180 | 25,911,826 | -1.41% |
| 2025-06-25 | 24.56 | 24.97 | 24.35 | 24.74 | 24.74 | qfq | 1,527,620 | 37,656,003 | 1.64% |
| 2025-06-24 | 23.71 | 24.49 | 23.46 | 24.34 | 24.34 | qfq | 1,674,497 | 40,357,281 | 3.80% |
| 2025-06-23 | 22.98 | 23.51 | 22.66 | 23.45 | 23.45 | qfq | 1,091,280 | 25,379,262 | 2.13% |
| 2025-06-20 | 23.43 | 23.53 | 22.96 | 22.96 | 22.96 | qfq | 1,219,020 | 28,282,083 | -1.67% |
| 2025-06-19 | 24.07 | 24.08 | 23.25 | 23.35 | 23.35 | qfq | 1,527,360 | 36,071,829 | -2.71% |
| 2025-06-18 | 24.52 | 24.65 | 23.96 | 24.00 | 24.00 | qfq | 1,650,780 | 39,902,823 | -2.79% |
| 2025-06-17 | 24.49 | 25.41 | 24.41 | 24.69 | 24.69 | qfq | 2,702,720 | 67,307,963 | 0.86% |
| 2025-06-16 | 24.30 | 24.68 | 24.30 | 24.48 | 24.48 | qfq | 1,374,480 | 33,692,429 | -0.08% |
| 2025-06-13 | 25.14 | 25.14 | 24.41 | 24.50 | 24.50 | qfq | 1,744,120 | 42,954,440 | -2.70% |
| 2025-06-12 | 25.12 | 25.47 | 24.99 | 25.18 | 25.18 | qfq | 1,368,940 | 34,483,150 | -0.08% |
| 2025-06-11 | 25.08 | 25.50 | 25.01 | 25.20 | 25.20 | qfq | 1,512,400 | 38,165,746 | 0.00% |
| 2025-06-10 | 25.51 | 25.80 | 24.85 | 25.20 | 25.20 | qfq | 2,355,460 | 59,719,947 | -1.02% |
| 2025-06-09 | 24.71 | 26.08 | 24.71 | 25.46 | 25.46 | qfq | 2,829,315 | 71,925,820 | 2.41% |
| 2025-06-06 | 24.62 | 25.18 | 24.33 | 24.86 | 24.86 | qfq | 2,069,480 | 50,961,112 | -2.43% |
| 2025-06-05 | 25.80 | 26.14 | 25.29 | 25.48 | 24.83 | qfq | 3,794,928 | 97,679,510 | -0.08% |
| 2025-06-04 | 25.09 | 25.50 | 25.09 | 25.50 | 24.85 | qfq | 2,249,627 | 57,062,403 | 1.63% |
| 2025-06-03 | 24.55 | 25.36 | 24.25 | 25.09 | 24.45 | qfq | 2,328,415 | 58,400,306 | 2.20% |
| 2025-05-30 | 24.75 | 24.99 | 24.31 | 24.55 | 23.92 | qfq | 1,446,320 | 35,532,913 | -1.45% |
| 2025-05-29 | 24.47 | 25.07 | 24.47 | 24.91 | 24.27 | qfq | 1,561,040 | 38,859,799 | 0.65% |
| 2025-05-28 | 24.59 | 25.08 | 24.37 | 24.75 | 24.12 | qfq | 2,015,881 | 49,805,779 | 1.39% |
| 2025-05-27 | 24.19 | 24.50 | 23.92 | 24.41 | 23.79 | qfq | 1,606,960 | 39,000,291 | 0.91% |
| 2025-05-26 | 24.25 | 24.43 | 23.80 | 24.19 | 23.57 | qfq | 1,525,300 | 36,821,748 | -0.25% |
| 2025-05-23 | 24.55 | 24.75 | 24.08 | 24.25 | 23.63 | qfq | 1,922,480 | 46,919,140 | -1.18% |
| 2025-05-22 | 24.73 | 25.28 | 24.49 | 24.54 | 23.91 | qfq | 2,261,380 | 56,235,890 | -0.93% |
| 2025-05-21 | 25.31 | 25.31 | 24.50 | 24.77 | 24.14 | qfq | 2,275,820 | 56,416,056 | -2.13% |
| 2025-05-20 | 24.44 | 25.55 | 24.30 | 25.31 | 24.66 | qfq | 3,238,160 | 81,279,111 | 3.52% |
| 2025-05-19 | 24.27 | 24.48 | 24.00 | 24.45 | 23.83 | qfq | 1,305,120 | 31,654,288 | 0.49% |
| 2025-05-16 | 24.31 | 24.54 | 24.05 | 24.33 | 23.71 | qfq | 1,278,105 | 31,129,766 | 0.12% |
| 2025-05-15 | 24.30 | 24.50 | 23.92 | 24.30 | 23.68 | qfq | 1,659,480 | 40,219,603 | -0.04% |
| 2025-05-14 | 24.80 | 24.80 | 24.05 | 24.31 | 23.69 | qfq | 2,291,020 | 55,618,290 | -1.98% |
| 2025-05-13 | 24.93 | 25.50 | 24.74 | 24.80 | 24.17 | qfq | 2,642,280 | 66,070,546 | 0.40% |
| 2025-05-12 | 24.78 | 25.10 | 24.38 | 24.70 | 24.07 | qfq | 1,601,180 | 39,375,515 | 0.82% |
| 2025-05-09 | 24.71 | 25.01 | 24.37 | 24.50 | 23.88 | qfq | 1,853,960 | 45,746,815 | -1.01% |
| 2025-05-08 | 24.88 | 24.99 | 24.40 | 24.75 | 24.12 | qfq | 2,063,800 | 51,082,938 | 0.73% |
| 2025-05-07 | 24.50 | 25.22 | 24.40 | 24.57 | 23.94 | qfq | 2,825,560 | 70,020,911 | 1.03% |
| 2025-05-06 | 23.76 | 24.88 | 23.76 | 24.32 | 23.70 | qfq | 2,389,560 | 57,950,972 | 2.40% |
| 2025-04-30 | 23.20 | 24.45 | 23.20 | 23.75 | 23.14 | qfq | 2,619,080 | 63,068,564 | 1.50% |
| 2025-04-29 | 23.13 | 23.75 | 23.06 | 23.40 | 22.80 | qfq | 2,194,260 | 51,365,337 | -0.09% |
| 2025-04-28 | 23.67 | 23.80 | 23.14 | 23.42 | 22.82 | qfq | 1,866,300 | 43,749,059 | -0.93% |
| 2025-04-25 | 23.96 | 24.22 | 23.63 | 23.64 | 23.04 | qfq | 2,026,660 | 48,323,880 | -1.29% |
| 2025-04-24 | 24.45 | 24.69 | 23.79 | 23.95 | 23.34 | qfq | 2,395,740 | 57,861,041 | -3.00% |
| 2025-04-23 | 24.74 | 25.04 | 24.47 | 24.69 | 24.06 | qfq | 2,604,980 | 64,497,309 | 1.27% |
| 2025-04-22 | 24.26 | 25.32 | 24.26 | 24.38 | 23.76 | qfq | 3,284,560 | 81,111,674 | 0.49% |
| 2025-04-21 | 24.80 | 24.84 | 24.05 | 24.26 | 23.64 | qfq | 2,857,860 | 69,443,032 | -1.26% |
| 2025-04-18 | 24.50 | 26.16 | 24.50 | 24.57 | 23.94 | qfq | 5,061,000 | 127,494,565 | 0.49% |
| 2025-04-17 | 23.35 | 24.78 | 23.30 | 24.45 | 23.83 | qfq | 3,726,519 | 90,478,448 | 3.38% |
| 2025-04-16 | 23.83 | 24.18 | 23.20 | 23.65 | 23.05 | qfq | 2,861,660 | 67,733,453 | -1.34% |
| 2025-04-15 | 23.81 | 24.36 | 23.56 | 23.97 | 23.36 | qfq | 2,827,519 | 67,693,386 | 0.67% |
| 2025-04-14 | 23.68 | 24.44 | 23.60 | 23.81 | 23.20 | qfq | 4,331,437 | 104,215,013 | 4.38% |
| 2025-04-11 | 22.52 | 23.13 | 22.52 | 22.81 | 22.23 | qfq | 2,739,361 | 62,645,750 | 0.04% |
| 2025-04-10 | 22.89 | 23.40 | 22.60 | 22.80 | 22.22 | qfq | 5,203,197 | 119,554,146 | 4.49% |
| 2025-04-09 | 21.55 | 22.44 | 20.28 | 21.82 | 21.26 | qfq | 5,967,468 | 127,140,684 | -2.76% |
| 2025-04-08 | 23.34 | 24.39 | 22.44 | 22.44 | 21.87 | qfq | 4,762,796 | 108,922,687 | -9.99% |
| 2025-04-07 | 25.75 | 25.75 | 24.93 | 24.93 | 24.29 | qfq | 1,691,000 | 42,415,319 | -10.00% |
| 2025-04-03 | 26.49 | 27.87 | 26.30 | 27.70 | 26.99 | qfq | 6,277,580 | 170,969,007 | 2.06% |
| 2025-04-02 | 26.48 | 27.73 | 26.00 | 27.14 | 26.45 | qfq | 5,995,660 | 162,736,161 | 1.46% |
| 2025-04-01 | 26.32 | 26.75 | 25.75 | 26.75 | 26.07 | qfq | 4,364,240 | 114,572,460 | 1.63% |
| 2025-03-31 | 27.32 | 27.60 | 26.16 | 26.32 | 25.65 | qfq | 3,782,383 | 100,723,793 | -3.48% |
| 2025-03-28 | 26.89 | 27.70 | 26.28 | 27.27 | 26.57 | qfq | 5,308,480 | 143,496,078 | 0.96% |
| 2025-03-27 | 27.52 | 28.10 | 26.83 | 27.01 | 26.32 | qfq | 6,483,020 | 176,889,812 | -3.12% |
| 2025-03-26 | 26.45 | 28.20 | 26.45 | 27.88 | 27.17 | qfq | 9,559,404 | 261,488,707 | 4.03% |
| 2025-03-25 | 28.00 | 28.28 | 26.42 | 26.80 | 26.12 | qfq | 9,955,737 | 268,769,347 | -1.90% |
| 2025-03-24 | 24.79 | 27.32 | 24.60 | 27.32 | 26.62 | qfq | 5,913,053 | 158,634,459 | 9.98% |
| 2025-03-21 | 25.10 | 25.37 | 24.53 | 24.84 | 24.21 | qfq | 2,371,420 | 59,034,916 | -1.19% |
| 2025-03-20 | 25.37 | 25.62 | 25.02 | 25.14 | 24.50 | qfq | 1,855,760 | 46,882,995 | -1.33% |
| 2025-03-19 | 25.68 | 25.78 | 25.26 | 25.48 | 24.83 | qfq | 1,784,353 | 45,444,490 | -0.66% |
| 2025-03-18 | 26.00 | 26.16 | 25.51 | 25.65 | 25.00 | qfq | 2,513,220 | 64,643,474 | -1.57% |
| 2025-03-17 | 26.49 | 26.63 | 25.62 | 26.06 | 25.40 | qfq | 3,004,012 | 78,157,273 | 0.12% |
| 2025-03-14 | 25.67 | 26.41 | 25.34 | 26.03 | 25.37 | qfq | 3,586,109 | 93,158,198 | 1.84% |
| 2025-03-13 | 26.00 | 26.18 | 25.30 | 25.56 | 24.91 | qfq | 3,166,663 | 81,437,922 | -1.05% |
| 2025-03-12 | 24.67 | 26.18 | 24.67 | 25.83 | 25.17 | qfq | 5,501,685 | 140,810,857 | 3.99% |
| 2025-03-11 | 24.60 | 24.85 | 24.12 | 24.84 | 24.21 | qfq | 2,542,500 | 62,163,388 | 1.31% |
| 2025-03-10 | 23.80 | 24.62 | 23.71 | 24.52 | 23.89 | qfq | 2,757,700 | 66,920,261 | 2.72% |
| 2025-03-07 | 23.71 | 24.45 | 23.71 | 23.87 | 23.26 | qfq | 2,290,780 | 55,117,235 | -0.08% |
| 2025-03-06 | 23.76 | 24.00 | 23.52 | 23.89 | 23.28 | qfq | 2,019,240 | 48,119,461 | 0.59% |
| 2025-03-05 | 24.00 | 24.00 | 23.19 | 23.75 | 23.14 | qfq | 2,449,187 | 57,561,244 | -1.17% |
| 2025-03-04 | 23.98 | 24.12 | 23.63 | 24.03 | 23.42 | qfq | 2,148,140 | 51,349,411 | 0.59% |
| 2025-03-03 | 24.63 | 25.19 | 23.70 | 23.89 | 23.28 | qfq | 4,419,860 | 108,026,926 | -3.00% |
| 2025-02-28 | 23.88 | 25.43 | 23.84 | 24.63 | 24.00 | qfq | 5,548,160 | 137,384,823 | 2.16% |
| 2025-02-27 | 23.25 | 24.30 | 23.22 | 24.11 | 23.49 | qfq | 3,409,020 | 81,317,555 | 3.65% |
| 2025-02-26 | 23.28 | 23.38 | 23.10 | 23.26 | 22.67 | qfq | 1,371,600 | 31,870,065 | 0.43% |
| 2025-02-25 | 23.61 | 23.65 | 23.03 | 23.16 | 22.57 | qfq | 1,787,080 | 41,701,734 | -2.32% |
| 2025-02-24 | 23.59 | 23.87 | 23.32 | 23.71 | 23.11 | qfq | 1,372,240 | 32,429,381 | 0.64% |
| 2025-02-21 | 23.65 | 23.78 | 23.11 | 23.56 | 22.96 | qfq | 2,188,560 | 51,190,706 | -1.75% |
| 2025-02-20 | 24.02 | 24.26 | 23.75 | 23.98 | 23.37 | qfq | 2,674,880 | 64,047,623 | -0.17% |
| 2025-02-19 | 23.93 | 24.48 | 23.76 | 24.02 | 23.41 | qfq | 2,981,520 | 71,674,281 | 0.08% |
| 2025-02-18 | 23.47 | 24.96 | 23.25 | 24.00 | 23.39 | qfq | 3,837,801 | 92,255,860 | 1.87% |
| 2025-02-17 | 23.01 | 23.64 | 22.91 | 23.56 | 22.96 | qfq | 1,351,940 | 31,594,063 | 2.30% |
| 2025-02-14 | 23.23 | 23.39 | 22.88 | 23.03 | 22.44 | qfq | 934,400 | 21,621,464 | -0.86% |
| 2025-02-13 | 23.69 | 23.70 | 23.23 | 23.23 | 22.64 | qfq | 1,054,620 | 24,701,673 | -1.73% |
| 2025-02-12 | 23.36 | 23.77 | 23.36 | 23.64 | 23.04 | qfq | 1,246,420 | 29,360,329 | 0.68% |
| 2025-02-11 | 23.37 | 23.86 | 23.34 | 23.48 | 22.88 | qfq | 1,124,940 | 26,441,452 | 0.04% |
| 2025-02-10 | 23.33 | 23.47 | 23.01 | 23.47 | 22.87 | qfq | 1,279,610 | 29,811,018 | 0.60% |
| 2025-02-07 | 22.87 | 23.56 | 22.83 | 23.33 | 22.73 | qfq | 1,585,297 | 36,782,549 | 2.01% |
| 2025-02-06 | 22.56 | 22.90 | 22.31 | 22.87 | 22.29 | qfq | 1,159,240 | 26,277,264 | 1.37% |
| 2025-02-05 | 23.15 | 23.27 | 22.38 | 22.56 | 21.98 | qfq | 1,372,040 | 31,121,860 | -2.55% |
| 2025-01-27 | 23.36 | 23.60 | 23.04 | 23.15 | 22.56 | qfq | 1,003,120 | 23,408,862 | -0.86% |
| 2025-01-24 | 23.06 | 23.56 | 22.88 | 23.35 | 22.75 | qfq | 1,679,260 | 38,886,341 | 1.26% |
| 2025-01-23 | 23.85 | 23.99 | 23.06 | 23.06 | 22.47 | qfq | 2,041,560 | 47,962,958 | -2.49% |
| 2025-01-22 | 23.04 | 24.19 | 22.60 | 23.65 | 23.05 | qfq | 3,018,260 | 70,959,327 | 2.78% |
| 2025-01-21 | 23.32 | 23.32 | 22.67 | 23.01 | 22.42 | qfq | 1,190,100 | 27,304,395 | -1.07% |
| 2025-01-20 | 23.06 | 23.59 | 23.06 | 23.26 | 22.67 | qfq | 1,543,100 | 36,016,415 | 0.91% |
| 2025-01-17 | 23.27 | 23.50 | 22.81 | 23.05 | 22.46 | qfq | 1,430,080 | 32,996,473 | -0.95% |
| 2025-01-16 | 22.97 | 23.54 | 22.76 | 23.27 | 22.68 | qfq | 3,050,880 | 70,671,528 | -0.17% |
| 2025-01-15 | 22.60 | 23.44 | 22.42 | 23.31 | 22.72 | qfq | 4,892,620 | 112,677,741 | 4.25% |
| 2025-01-14 | 20.49 | 22.36 | 20.48 | 22.36 | 21.79 | qfq | 3,752,840 | 81,755,078 | 9.99% |
| 2025-01-13 | 20.22 | 20.50 | 19.83 | 20.33 | 19.81 | qfq | 840,940 | 16,988,739 | 0.00% |
| 2025-01-10 | 21.04 | 21.15 | 20.28 | 20.33 | 19.81 | qfq | 1,103,380 | 22,726,481 | -3.33% |
| 2025-01-09 | 21.20 | 21.35 | 20.96 | 21.03 | 20.49 | qfq | 840,341 | 17,760,241 | -1.13% |
| 2025-01-08 | 21.34 | 21.55 | 20.85 | 21.27 | 20.73 | qfq | 1,264,760 | 26,882,309 | -0.28% |
| 2025-01-07 | 21.02 | 21.35 | 20.74 | 21.33 | 20.79 | qfq | 1,321,640 | 27,843,152 | 1.47% |
| 2025-01-06 | 21.00 | 21.32 | 20.30 | 21.02 | 20.48 | qfq | 1,193,996 | 24,959,419 | -0.14% |
| 2025-01-03 | 22.10 | 22.33 | 21.02 | 21.05 | 20.51 | qfq | 1,707,360 | 36,653,413 | -4.97% |
| 2025-01-02 | 22.38 | 22.88 | 21.96 | 22.15 | 21.58 | qfq | 2,261,120 | 50,715,134 | 0.23% |
| 2024-12-31 | 22.23 | 22.77 | 21.95 | 22.10 | 21.54 | qfq | 1,692,780 | 37,786,182 | -0.50% |
| 2024-12-30 | 22.41 | 22.51 | 21.98 | 22.21 | 21.64 | qfq | 1,452,760 | 32,279,442 | -1.51% |
| 2024-12-27 | 22.64 | 22.79 | 22.38 | 22.55 | 21.97 | qfq | 1,990,320 | 45,057,428 | -0.31% |
| 2024-12-26 | 22.30 | 22.99 | 22.30 | 22.62 | 22.04 | qfq | 1,736,400 | 39,531,583 | 1.07% |
| 2024-12-25 | 22.86 | 22.93 | 21.95 | 22.38 | 21.81 | qfq | 1,956,060 | 43,711,467 | -2.10% |
| 2024-12-24 | 22.86 | 23.14 | 22.41 | 22.86 | 22.28 | qfq | 1,990,660 | 45,267,822 | 0.18% |
| 2024-12-23 | 24.43 | 24.43 | 22.76 | 22.82 | 22.24 | qfq | 3,256,220 | 76,153,246 | -6.59% |
| 2024-12-20 | 24.20 | 24.93 | 24.12 | 24.43 | 23.81 | qfq | 2,969,780 | 73,024,775 | 0.49% |
| 2024-12-19 | 24.21 | 24.32 | 23.51 | 24.31 | 23.69 | qfq | 3,225,813 | 77,328,714 | -1.50% |
| 2024-12-18 | 25.64 | 25.83 | 24.01 | 24.68 | 24.05 | qfq | 5,477,828 | 134,308,138 | -4.49% |
| 2024-12-17 | 28.29 | 29.58 | 25.51 | 25.84 | 25.18 | qfq | 8,730,937 | 244,084,995 | -3.90% |
| 2024-12-16 | 26.38 | 27.88 | 26.20 | 26.89 | 26.20 | qfq | 5,873,310 | 158,427,648 | 2.28% |
| 2024-12-13 | 26.18 | 26.84 | 25.99 | 26.29 | 25.62 | qfq | 4,113,640 | 108,513,218 | -0.49% |
| 2024-12-12 | 25.28 | 26.56 | 25.22 | 26.42 | 25.75 | qfq | 4,568,647 | 119,083,604 | 4.10% |
| 2024-12-11 | 25.07 | 25.62 | 25.00 | 25.38 | 24.73 | qfq | 1,914,320 | 48,575,544 | 0.32% |
| 2024-12-10 | 25.60 | 26.00 | 25.16 | 25.30 | 24.65 | qfq | 3,164,480 | 80,844,502 | 1.16% |
| 2024-12-09 | 25.08 | 25.35 | 24.72 | 25.01 | 24.37 | qfq | 1,660,920 | 41,595,623 | -0.08% |
| 2024-12-06 | 25.14 | 25.35 | 24.70 | 25.03 | 24.39 | qfq | 1,769,480 | 44,218,803 | -0.04% |
| 2024-12-05 | 24.45 | 25.35 | 24.21 | 25.04 | 24.40 | qfq | 2,384,320 | 59,191,610 | 1.87% |
| 2024-12-04 | 24.91 | 25.40 | 24.44 | 24.58 | 23.95 | qfq | 2,030,540 | 50,363,344 | -1.76% |
| 2024-12-03 | 25.68 | 25.88 | 24.70 | 25.02 | 24.38 | qfq | 2,866,100 | 71,898,944 | -1.96% |
| 2024-12-02 | 25.16 | 25.95 | 25.12 | 25.52 | 24.87 | qfq | 4,128,696 | 105,487,111 | 0.43% |
| 2024-11-29 | 25.00 | 25.68 | 24.71 | 25.41 | 24.76 | qfq | 3,780,270 | 95,649,811 | 1.80% |
| 2024-11-28 | 25.40 | 25.76 | 24.75 | 24.96 | 24.32 | qfq | 3,786,679 | 95,381,071 | -1.73% |
| 2024-11-27 | 24.40 | 25.49 | 24.08 | 25.40 | 24.75 | qfq | 4,083,746 | 102,385,704 | 2.21% |
| 2024-11-26 | 25.88 | 26.14 | 24.85 | 24.85 | 24.22 | qfq | 6,446,543 | 163,946,466 | -7.79% |
| 2024-11-25 | 24.02 | 27.08 | 24.01 | 26.95 | 26.26 | qfq | 10,387,781 | 270,527,876 | 9.46% |
| 2024-11-22 | 23.49 | 25.80 | 23.27 | 24.62 | 23.99 | qfq | 7,717,625 | 193,906,598 | 4.99% |
| 2024-11-21 | 23.61 | 23.66 | 23.14 | 23.45 | 22.85 | qfq | 1,098,680 | 25,702,458 | -0.80% |
| 2024-11-20 | 23.11 | 23.70 | 22.80 | 23.64 | 23.04 | qfq | 1,620,203 | 37,938,082 | 1.90% |
| 2024-11-19 | 22.56 | 23.24 | 22.56 | 23.20 | 22.61 | qfq | 1,633,316 | 37,456,178 | 2.56% |
| 2024-11-18 | 23.11 | 23.29 | 22.40 | 22.62 | 22.04 | qfq | 1,964,600 | 44,785,722 | -1.65% |
| 2024-11-15 | 23.66 | 23.96 | 22.98 | 23.00 | 22.41 | qfq | 1,756,273 | 41,297,108 | -3.64% |
| 2024-11-14 | 24.10 | 24.65 | 23.76 | 23.87 | 23.26 | qfq | 2,527,448 | 61,155,358 | -1.77% |
| 2024-11-13 | 24.91 | 25.00 | 23.90 | 24.30 | 23.68 | qfq | 3,593,141 | 87,561,437 | -3.72% |
| 2024-11-12 | 24.10 | 25.24 | 23.94 | 25.24 | 24.60 | qfq | 6,306,860 | 156,009,091 | 4.34% |
| 2024-11-11 | 24.15 | 24.20 | 23.60 | 24.19 | 23.57 | qfq | 4,103,381 | 98,161,214 | -1.51% |
| 2024-11-08 | 24.24 | 24.85 | 23.20 | 24.56 | 23.93 | qfq | 8,401,021 | 201,224,060 | 2.29% |
| 2024-11-07 | 21.79 | 24.01 | 21.50 | 24.01 | 23.40 | qfq | 6,668,068 | 158,004,296 | 9.99% |
| 2024-11-06 | 21.88 | 22.58 | 21.70 | 21.83 | 21.27 | qfq | 1,755,120 | 38,545,282 | -0.41% |
| 2024-11-05 | 21.75 | 21.93 | 21.48 | 21.92 | 21.36 | qfq | 1,821,243 | 39,687,385 | 1.25% |
| 2024-11-04 | 21.14 | 21.84 | 21.00 | 21.65 | 21.10 | qfq | 1,244,268 | 26,688,853 | 2.46% |
| 2024-11-01 | 21.42 | 21.77 | 20.84 | 21.13 | 20.59 | qfq | 1,646,141 | 35,056,581 | -1.31% |
| 2024-10-31 | 21.00 | 21.50 | 20.60 | 21.41 | 20.86 | qfq | 1,604,160 | 33,720,427 | 0.56% |
| 2024-10-30 | 21.50 | 21.67 | 20.90 | 21.29 | 20.75 | qfq | 1,252,200 | 26,603,505 | -1.11% |
| 2024-10-29 | 22.17 | 22.17 | 21.51 | 21.53 | 20.98 | qfq | 1,414,620 | 30,844,549 | -2.27% |
| 2024-10-28 | 21.27 | 22.11 | 21.27 | 22.03 | 21.47 | qfq | 1,895,780 | 41,265,934 | 3.38% |
| 2024-10-25 | 21.11 | 21.42 | 21.11 | 21.31 | 20.77 | qfq | 1,159,520 | 24,722,728 | 0.90% |
| 2024-10-24 | 21.32 | 21.39 | 21.05 | 21.12 | 20.58 | qfq | 964,980 | 20,425,835 | -0.89% |
| 2024-10-23 | 21.38 | 21.47 | 21.19 | 21.31 | 20.77 | qfq | 1,719,240 | 36,666,096 | -0.33% |
| 2024-10-22 | 20.95 | 21.41 | 20.94 | 21.38 | 20.83 | qfq | 1,863,140 | 39,574,420 | 2.10% |
| 2024-10-21 | 20.82 | 21.20 | 20.56 | 20.94 | 20.41 | qfq | 1,783,320 | 37,217,207 | 0.62% |
| 2024-10-18 | 20.29 | 21.30 | 20.09 | 20.81 | 20.28 | qfq | 1,906,579 | 39,345,662 | 2.46% |
| 2024-10-17 | 21.04 | 21.06 | 20.27 | 20.31 | 19.79 | qfq | 1,292,500 | 26,656,532 | -2.36% |
| 2024-10-16 | 20.73 | 21.19 | 20.68 | 20.80 | 20.27 | qfq | 828,620 | 17,285,086 | -1.19% |
| 2024-10-15 | 21.25 | 21.50 | 21.01 | 21.05 | 20.51 | qfq | 1,078,586 | 22,944,849 | -1.03% |
| 2024-10-14 | 21.40 | 21.40 | 20.69 | 21.27 | 20.73 | qfq | 1,239,020 | 26,194,712 | 0.47% |
| 2024-10-11 | 21.86 | 22.16 | 20.99 | 21.17 | 20.63 | qfq | 1,589,400 | 34,153,706 | -3.60% |
| 2024-10-10 | 22.30 | 22.75 | 21.85 | 21.96 | 21.40 | qfq | 1,894,727 | 42,152,456 | -0.86% |
| 2024-10-09 | 23.40 | 23.82 | 22.12 | 22.15 | 21.58 | qfq | 3,352,112 | 76,735,415 | -7.86% |
| 2024-10-08 | 24.88 | 24.88 | 22.80 | 24.04 | 23.43 | qfq | 4,539,188 | 108,648,558 | 6.28% |
| 2024-09-30 | 21.95 | 22.62 | 20.90 | 22.62 | 22.04 | qfq | 5,012,991 | 110,342,151 | 10.02% |
| 2024-09-27 | 20.20 | 20.61 | 20.00 | 20.56 | 20.04 | qfq | 1,708,241 | 34,735,526 | 3.47% |
| 2024-09-26 | 18.74 | 20.15 | 18.66 | 19.87 | 19.36 | qfq | 2,478,480 | 48,306,070 | 6.03% |
| 2024-09-25 | 18.66 | 18.99 | 18.62 | 18.74 | 18.26 | qfq | 1,349,840 | 25,389,107 | 1.30% |
| 2024-09-24 | 18.09 | 18.54 | 18.09 | 18.50 | 18.03 | qfq | 1,026,480 | 18,860,163 | 2.49% |
| 2024-09-23 | 18.12 | 18.15 | 17.89 | 18.05 | 17.59 | qfq | 427,020 | 7,704,041 | -0.17% |
| 2024-09-20 | 18.07 | 18.26 | 18.00 | 18.08 | 17.62 | qfq | 414,280 | 7,505,206 | -0.71% |
| 2024-09-19 | 17.85 | 18.30 | 17.85 | 18.21 | 17.75 | qfq | 655,220 | 11,873,649 | 2.59% |
| 2024-09-18 | 17.90 | 17.90 | 17.50 | 17.75 | 17.30 | qfq | 615,840 | 10,895,046 | -0.89% |
| 2024-09-13 | 18.20 | 18.24 | 17.90 | 17.91 | 17.45 | qfq | 604,481 | 10,867,596 | -1.21% |
| 2024-09-12 | 18.42 | 18.45 | 18.10 | 18.13 | 17.67 | qfq | 879,501 | 16,029,032 | -1.57% |
| 2024-09-11 | 18.42 | 18.58 | 18.31 | 18.42 | 17.95 | qfq | 437,240 | 8,073,305 | -0.22% |
| 2024-09-10 | 18.68 | 18.69 | 18.18 | 18.46 | 17.99 | qfq | 714,796 | 13,163,151 | -0.43% |
| 2024-09-09 | 18.65 | 18.98 | 18.50 | 18.54 | 18.07 | qfq | 719,480 | 13,409,252 | -1.38% |
| 2024-09-06 | 19.42 | 19.49 | 18.80 | 18.80 | 18.32 | qfq | 1,119,060 | 21,298,508 | -3.09% |
| 2024-09-05 | 19.51 | 19.64 | 19.38 | 19.40 | 18.91 | qfq | 804,840 | 15,706,426 | -1.12% |
| 2024-09-04 | 19.57 | 19.99 | 19.45 | 19.62 | 19.12 | qfq | 1,497,042 | 29,502,711 | 0.31% |
| 2024-09-03 | 19.46 | 19.56 | 19.24 | 19.56 | 19.06 | qfq | 729,382 | 14,160,198 | 1.24% |
| 2024-09-02 | 19.48 | 19.65 | 19.19 | 19.32 | 18.83 | qfq | 1,011,040 | 19,647,808 | -0.92% |
| 2024-08-30 | 19.17 | 19.72 | 18.69 | 19.50 | 19.00 | qfq | 2,172,127 | 42,024,897 | 0.57% |
| 2024-08-29 | 19.28 | 19.39 | 19.05 | 19.39 | 18.90 | qfq | 660,180 | 12,721,675 | 0.47% |
| 2024-08-28 | 18.95 | 19.40 | 18.86 | 19.30 | 18.81 | qfq | 805,680 | 15,484,342 | 1.85% |
| 2024-08-27 | 19.06 | 19.14 | 18.80 | 18.95 | 18.47 | qfq | 779,600 | 14,772,506 | -1.10% |
| 2024-08-26 | 18.81 | 19.45 | 18.71 | 19.16 | 18.67 | qfq | 1,370,012 | 26,267,604 | 1.27% |
| 2024-08-23 | 19.65 | 19.70 | 18.89 | 18.92 | 18.44 | qfq | 2,232,167 | 42,603,125 | -6.01% |
| 2024-08-22 | 19.39 | 20.60 | 18.90 | 20.13 | 19.62 | qfq | 3,108,160 | 61,805,400 | 3.87% |
| 2024-08-21 | 19.57 | 19.77 | 19.30 | 19.38 | 18.89 | qfq | 890,440 | 17,348,508 | -1.32% |
| 2024-08-20 | 19.94 | 20.10 | 19.54 | 19.64 | 19.14 | qfq | 1,296,841 | 25,564,138 | -1.50% |
| 2024-08-19 | 20.61 | 20.61 | 19.94 | 19.94 | 19.43 | qfq | 1,874,561 | 37,740,775 | -3.67% |
| 2024-08-16 | 20.58 | 21.49 | 20.52 | 20.70 | 20.17 | qfq | 2,446,420 | 51,594,628 | 0.24% |
| 2024-08-15 | 20.61 | 20.93 | 20.31 | 20.65 | 20.12 | qfq | 1,583,960 | 32,592,922 | 0.05% |
| 2024-08-14 | 20.40 | 20.65 | 20.12 | 20.64 | 20.11 | qfq | 1,214,322 | 24,814,057 | 1.33% |
| 2024-08-13 | 20.59 | 20.64 | 20.13 | 20.37 | 19.85 | qfq | 997,522 | 20,294,366 | -1.55% |
| 2024-08-12 | 20.32 | 20.69 | 20.11 | 20.69 | 20.16 | qfq | 1,406,841 | 28,801,212 | 0.88% |
| 2024-08-09 | 20.61 | 20.82 | 20.25 | 20.51 | 19.99 | qfq | 2,008,833 | 41,263,505 | -1.44% |
| 2024-08-08 | 20.35 | 20.88 | 20.23 | 20.81 | 20.28 | qfq | 2,272,878 | 46,778,823 | 0.39% |
| 2024-08-07 | 21.50 | 21.59 | 20.59 | 20.73 | 20.20 | qfq | 3,644,968 | 76,022,813 | -5.64% |
| 2024-08-06 | 21.29 | 22.66 | 20.67 | 21.97 | 21.41 | qfq | 6,129,124 | 134,185,652 | 4.22% |
| 2024-08-05 | 20.00 | 21.08 | 19.99 | 21.08 | 20.54 | qfq | 2,992,976 | 62,929,560 | 10.02% |
| 2024-08-02 | 19.08 | 19.39 | 19.01 | 19.16 | 18.67 | qfq | 517,678 | 9,935,530 | -0.52% |
| 2024-08-01 | 19.30 | 19.35 | 19.11 | 19.26 | 18.77 | qfq | 741,660 | 14,282,398 | 0.10% |
| 2024-07-31 | 18.68 | 19.28 | 18.57 | 19.24 | 18.75 | qfq | 878,480 | 16,735,307 | 3.16% |
| 2024-07-30 | 18.65 | 18.69 | 18.40 | 18.65 | 18.17 | qfq | 403,220 | 7,485,748 | 0.05% |
| 2024-07-29 | 19.08 | 19.08 | 18.59 | 18.64 | 18.16 | qfq | 553,580 | 10,354,479 | -2.15% |
| 2024-07-26 | 18.89 | 19.28 | 18.88 | 19.05 | 18.56 | qfq | 612,030 | 11,664,302 | 0.37% |
| 2024-07-25 | 18.61 | 19.10 | 18.61 | 18.98 | 18.50 | qfq | 390,000 | 7,376,122 | 0.64% |
| 2024-07-24 | 18.94 | 19.00 | 18.70 | 18.86 | 18.38 | qfq | 441,060 | 8,294,419 | -0.63% |
| 2024-07-23 | 19.59 | 19.59 | 18.90 | 18.98 | 18.50 | qfq | 663,680 | 12,684,494 | -2.16% |
| 2024-07-22 | 19.34 | 19.56 | 19.17 | 19.40 | 18.91 | qfq | 417,464 | 8,068,520 | 0.36% |
| 2024-07-19 | 19.30 | 19.47 | 19.16 | 19.33 | 18.84 | qfq | 329,280 | 6,367,254 | 0.10% |
| 2024-07-18 | 19.62 | 19.62 | 19.08 | 19.31 | 18.82 | qfq | 660,540 | 12,724,421 | -1.63% |
| 2024-07-17 | 19.53 | 19.75 | 19.41 | 19.63 | 19.13 | qfq | 454,120 | 8,882,794 | 0.41% |
| 2024-07-16 | 19.52 | 19.85 | 19.40 | 19.55 | 19.05 | qfq | 413,140 | 8,079,466 | -0.51% |
| 2024-07-15 | 19.92 | 19.93 | 19.65 | 19.65 | 19.15 | qfq | 468,903 | 9,257,136 | -2.04% |
| 2024-07-12 | 20.02 | 20.47 | 19.97 | 20.06 | 19.55 | qfq | 582,860 | 11,753,285 | 0.15% |
| 2024-07-11 | 19.69 | 20.09 | 19.69 | 20.03 | 19.52 | qfq | 758,180 | 15,118,669 | 2.56% |
| 2024-07-10 | 19.75 | 19.77 | 19.33 | 19.53 | 19.03 | qfq | 345,660 | 6,769,302 | -0.86% |
| 2024-07-09 | 19.50 | 19.79 | 19.37 | 19.70 | 19.20 | qfq | 486,080 | 9,516,902 | 0.51% |
| 2024-07-08 | 20.05 | 20.15 | 19.53 | 19.60 | 19.10 | qfq | 314,020 | 6,192,911 | -2.24% |
| 2024-07-05 | 19.88 | 20.13 | 19.52 | 20.05 | 19.54 | qfq | 367,160 | 7,291,809 | 0.86% |
| 2024-07-04 | 20.16 | 20.20 | 19.80 | 19.88 | 19.37 | qfq | 491,000 | 9,792,566 | -1.34% |
| 2024-07-03 | 20.19 | 20.41 | 20.10 | 20.15 | 19.64 | qfq | 340,781 | 6,897,982 | -0.64% |
| 2024-07-02 | 20.39 | 20.46 | 20.15 | 20.28 | 19.76 | qfq | 390,640 | 7,949,895 | 0.25% |
| 2024-07-01 | 20.20 | 20.25 | 19.90 | 20.23 | 19.71 | qfq | 485,613 | 9,748,307 | 0.85% |
| 2024-06-28 | 20.19 | 20.45 | 20.06 | 20.06 | 19.55 | qfq | 526,980 | 10,665,988 | -0.84% |
| 2024-06-27 | 20.46 | 20.75 | 20.20 | 20.23 | 19.71 | qfq | 432,560 | 8,846,181 | -1.94% |
| 2024-06-26 | 20.19 | 20.68 | 19.91 | 20.63 | 20.10 | qfq | 506,380 | 10,327,917 | 2.33% |
| 2024-06-25 | 19.98 | 20.45 | 19.62 | 20.16 | 19.65 | qfq | 856,240 | 17,308,471 | 2.13% |
| 2024-06-24 | 20.37 | 20.65 | 19.45 | 19.74 | 19.24 | qfq | 882,540 | 17,600,620 | -4.22% |
| 2024-06-21 | 20.93 | 20.99 | 20.50 | 20.61 | 20.08 | qfq | 580,540 | 12,015,438 | -1.39% |
| 2024-06-20 | 21.40 | 21.41 | 20.90 | 20.90 | 20.37 | qfq | 1,023,540 | 21,572,274 | -2.34% |
| 2024-06-19 | 21.52 | 21.67 | 21.32 | 21.40 | 20.85 | qfq | 557,087 | 11,944,324 | -1.06% |
| 2024-06-18 | 21.98 | 21.98 | 21.53 | 21.63 | 21.08 | qfq | 713,587 | 15,466,886 | -0.87% |
| 2024-06-17 | 21.79 | 21.93 | 21.50 | 21.82 | 21.26 | qfq | 553,240 | 12,024,990 | 0.09% |
| 2024-06-14 | 22.03 | 22.12 | 21.66 | 21.80 | 21.24 | qfq | 679,700 | 14,816,763 | -0.86% |
| 2024-06-13 | 22.30 | 22.58 | 21.90 | 21.99 | 21.43 | qfq | 641,040 | 14,216,431 | -1.79% |
| 2024-06-12 | 21.88 | 22.66 | 21.88 | 22.39 | 21.82 | qfq | 679,580 | 15,274,181 | 1.17% |
| 2024-06-11 | 21.99 | 22.29 | 21.41 | 22.13 | 21.57 | qfq | 864,483 | 18,829,787 | 0.14% |
| 2024-06-07 | 22.01 | 22.37 | 22.00 | 22.10 | 21.54 | qfq | 1,020,200 | 22,626,941 | -30.89% |
| 2024-06-06 | 33.18 | 33.40 | 31.94 | 31.98 | 21.42 | qfq | 1,192,700 | 38,500,030 | -3.56% |
| 2024-06-05 | 34.20 | 34.21 | 33.14 | 33.16 | 22.22 | qfq | 814,100 | 27,307,436 | -2.93% |
| 2024-06-04 | 34.00 | 34.30 | 33.72 | 34.16 | 22.89 | qfq | 806,488 | 27,457,656 | -0.29% |
| 2024-06-03 | 33.62 | 34.40 | 33.62 | 34.26 | 22.95 | qfq | 1,441,888 | 49,066,373 | 2.12% |
| 2024-05-31 | 33.25 | 33.61 | 32.90 | 33.55 | 22.48 | qfq | 834,100 | 27,905,272 | 1.88% |
| 2024-05-30 | 33.37 | 33.37 | 32.69 | 32.93 | 22.06 | qfq | 428,700 | 14,138,305 | -0.96% |
| 2024-05-29 | 33.48 | 33.66 | 33.22 | 33.25 | 22.28 | qfq | 479,688 | 16,018,301 | -0.75% |
| 2024-05-28 | 33.59 | 33.63 | 33.18 | 33.50 | 22.44 | qfq | 588,000 | 19,636,398 | -0.30% |
| 2024-05-27 | 33.13 | 33.64 | 33.10 | 33.60 | 22.51 | qfq | 617,400 | 20,620,224 | 1.51% |
| 2024-05-24 | 33.12 | 33.59 | 33.03 | 33.10 | 22.18 | qfq | 578,400 | 19,258,463 | -0.15% |
| 2024-05-23 | 34.04 | 34.04 | 33.05 | 33.15 | 22.21 | qfq | 977,700 | 32,670,152 | -2.64% |
| 2024-05-22 | 34.02 | 34.36 | 34.00 | 34.05 | 22.81 | qfq | 744,381 | 25,397,824 | -0.03% |
| 2024-05-21 | 34.17 | 34.34 | 33.81 | 34.06 | 22.82 | qfq | 832,700 | 28,308,698 | -0.29% |
| 2024-05-20 | 34.37 | 34.52 | 34.06 | 34.16 | 22.89 | qfq | 982,594 | 33,654,923 | -0.44% |
| 2024-05-17 | 34.43 | 34.65 | 34.11 | 34.31 | 22.99 | qfq | 1,521,019 | 52,169,643 | -0.87% |
| 2024-05-16 | 34.25 | 35.34 | 34.25 | 34.61 | 23.19 | qfq | 1,228,700 | 42,797,756 | 0.67% |
| 2024-05-15 | 34.43 | 35.36 | 34.09 | 34.38 | 23.03 | qfq | 1,033,800 | 35,779,870 | -0.32% |
| 2024-05-14 | 33.66 | 34.58 | 33.66 | 34.49 | 23.11 | qfq | 1,321,440 | 45,322,879 | 2.59% |
| 2024-05-13 | 33.90 | 34.17 | 33.21 | 33.62 | 22.52 | qfq | 803,712 | 27,019,191 | -1.47% |
| 2024-05-10 | 34.69 | 34.79 | 33.97 | 34.12 | 22.86 | qfq | 1,085,040 | 37,111,444 | -1.70% |
| 2024-05-09 | 34.17 | 35.11 | 33.78 | 34.71 | 23.25 | qfq | 1,390,420 | 47,942,652 | 2.03% |
| 2024-05-08 | 33.73 | 35.12 | 33.60 | 34.02 | 22.79 | qfq | 1,817,800 | 62,518,321 | 0.44% |
| 2024-05-07 | 34.40 | 34.43 | 33.62 | 33.87 | 22.69 | qfq | 1,451,700 | 49,216,720 | -1.08% |
| 2024-05-06 | 33.07 | 34.28 | 33.01 | 34.24 | 22.94 | qfq | 2,198,219 | 74,320,257 | 4.01% |
| 2024-04-30 | 33.25 | 35.13 | 32.71 | 32.92 | 22.05 | qfq | 2,383,497 | 79,819,174 | 2.88% |
| 2024-04-29 | 30.87 | 32.15 | 30.85 | 32.00 | 21.44 | qfq | 1,860,629 | 59,315,620 | 3.06% |
| 2024-04-26 | 31.78 | 31.78 | 30.77 | 31.05 | 20.80 | qfq | 1,828,848 | 56,917,560 | -1.43% |
| 2024-04-25 | 31.99 | 32.44 | 31.45 | 31.50 | 21.10 | qfq | 1,467,988 | 46,649,338 | -2.20% |
| 2024-04-24 | 32.70 | 33.18 | 31.88 | 32.21 | 21.58 | qfq | 1,648,200 | 53,290,654 | -1.20% |
| 2024-04-23 | 33.23 | 33.89 | 32.60 | 32.60 | 21.84 | qfq | 1,105,576 | 36,738,951 | -2.98% |
| 2024-04-22 | 33.00 | 34.12 | 31.85 | 33.60 | 22.51 | qfq | 1,395,139 | 46,029,180 | 0.90% |
| 2024-04-19 | 34.09 | 34.69 | 32.98 | 33.30 | 22.31 | qfq | 1,605,876 | 54,017,771 | -4.17% |
| 2024-04-18 | 33.49 | 35.50 | 32.79 | 34.75 | 23.28 | qfq | 2,095,742 | 72,035,956 | 3.76% |
| 2024-04-17 | 32.50 | 33.60 | 32.09 | 33.49 | 22.44 | qfq | 1,965,927 | 65,195,220 | 6.28% |
| 2024-04-16 | 34.50 | 34.60 | 31.48 | 31.51 | 21.11 | qfq | 2,563,504 | 83,242,121 | -8.93% |
| 2024-04-15 | 36.94 | 37.20 | 33.80 | 34.60 | 23.18 | qfq | 3,052,260 | 108,522,844 | -6.91% |
| 2024-04-12 | 36.00 | 37.80 | 35.56 | 37.17 | 24.90 | qfq | 3,229,362 | 118,529,954 | 2.79% |
| 2024-04-11 | 34.90 | 36.16 | 34.51 | 36.16 | 24.23 | qfq | 2,142,096 | 76,142,469 | 2.70% |
| 2024-04-10 | 35.45 | 36.50 | 34.41 | 35.21 | 23.59 | qfq | 2,254,800 | 80,129,633 | -1.95% |
| 2024-04-09 | 35.90 | 37.20 | 34.95 | 35.91 | 24.06 | qfq | 3,500,226 | 125,970,340 | -1.51% |
| 2024-04-08 | 34.60 | 37.99 | 34.60 | 36.46 | 24.43 | qfq | 4,344,146 | 157,450,983 | 4.59% |
| 2024-04-03 | 34.98 | 35.50 | 34.39 | 34.86 | 23.35 | qfq | 2,160,349 | 75,584,149 | 1.37% |
| 2024-04-02 | 34.30 | 35.54 | 33.91 | 34.39 | 23.04 | qfq | 2,344,808 | 81,506,153 | 0.47% |
| 2024-04-01 | 33.68 | 34.23 | 33.26 | 34.23 | 22.93 | qfq | 1,805,011 | 60,968,903 | 1.57% |
| 2024-03-29 | 32.80 | 33.74 | 32.71 | 33.70 | 22.58 | qfq | 1,900,200 | 63,408,862 | 1.81% |
| 2024-03-28 | 32.00 | 33.66 | 31.50 | 33.10 | 22.18 | qfq | 2,324,000 | 75,707,802 | 3.08% |
| 2024-03-27 | 32.95 | 33.44 | 32.08 | 32.11 | 21.51 | qfq | 1,444,600 | 47,629,640 | -2.55% |
| 2024-03-26 | 33.08 | 33.32 | 32.53 | 32.95 | 22.07 | qfq | 1,304,019 | 42,986,839 | -1.47% |
| 2024-03-25 | 33.03 | 34.13 | 32.61 | 33.44 | 22.40 | qfq | 1,690,425 | 56,271,033 | 0.63% |
| 2024-03-22 | 34.24 | 34.38 | 33.21 | 33.23 | 22.26 | qfq | 1,600,443 | 53,860,506 | -3.82% |
| 2024-03-21 | 33.75 | 34.85 | 33.42 | 34.55 | 23.15 | qfq | 2,488,498 | 84,695,251 | 2.46% |
| 2024-03-20 | 34.13 | 34.24 | 33.58 | 33.72 | 22.59 | qfq | 1,994,544 | 67,269,178 | -1.55% |
| 2024-03-19 | 35.00 | 35.15 | 34.20 | 34.25 | 22.95 | qfq | 2,375,800 | 82,215,662 | -2.84% |
| 2024-03-18 | 35.11 | 35.78 | 34.03 | 35.25 | 23.62 | qfq | 3,909,742 | 135,636,345 | -2.62% |
| 2024-03-15 | 36.00 | 38.47 | 35.48 | 36.20 | 24.25 | qfq | 5,667,012 | 207,342,964 | 3.31% |
| 2024-03-14 | 32.21 | 35.50 | 32.12 | 35.04 | 23.47 | qfq | 4,114,255 | 140,618,813 | 8.58% |
| 2024-03-13 | 32.40 | 32.48 | 31.68 | 32.27 | 21.62 | qfq | 1,595,214 | 51,226,016 | -0.37% |
| 2024-03-12 | 31.18 | 33.56 | 30.86 | 32.39 | 21.70 | qfq | 2,645,996 | 85,591,426 | 3.91% |
| 2024-03-11 | 30.80 | 31.90 | 30.45 | 31.17 | 20.88 | qfq | 2,188,640 | 67,738,953 | 2.97% |
| 2024-03-08 | 30.80 | 31.05 | 30.00 | 30.27 | 20.28 | qfq | 787,700 | 23,903,174 | -0.69% |
| 2024-03-07 | 30.27 | 30.98 | 30.06 | 30.48 | 20.42 | qfq | 1,131,284 | 34,527,771 | 0.93% |
| 2024-03-06 | 29.90 | 30.50 | 29.62 | 30.20 | 20.23 | qfq | 780,000 | 23,460,428 | 0.47% |
| 2024-03-05 | 30.60 | 30.70 | 29.90 | 30.06 | 20.14 | qfq | 946,100 | 28,634,044 | -1.70% |
| 2024-03-04 | 30.20 | 30.78 | 29.31 | 30.58 | 20.49 | qfq | 1,197,700 | 36,163,517 | 1.59% |
| 2024-03-01 | 29.87 | 30.12 | 29.16 | 30.10 | 20.17 | qfq | 1,087,210 | 32,376,303 | 0.91% |
| 2024-02-29 | 29.47 | 30.17 | 28.85 | 29.83 | 19.98 | qfq | 1,677,197 | 49,514,769 | 1.91% |
| 2024-02-28 | 31.36 | 31.99 | 29.22 | 29.27 | 19.61 | qfq | 1,972,664 | 60,376,806 | -6.66% |
| 2024-02-27 | 31.15 | 31.50 | 30.80 | 31.36 | 21.01 | qfq | 1,249,053 | 38,862,487 | 0.03% |
| 2024-02-26 | 30.24 | 31.84 | 30.03 | 31.35 | 21.00 | qfq | 1,607,157 | 49,502,963 | 2.69% |
| 2024-02-23 | 29.21 | 31.58 | 28.93 | 30.53 | 20.45 | qfq | 1,659,287 | 49,934,125 | 4.52% |
| 2024-02-22 | 28.58 | 29.21 | 28.42 | 29.21 | 19.57 | qfq | 1,120,621 | 32,359,034 | 1.42% |
| 2024-02-21 | 28.16 | 29.44 | 27.73 | 28.80 | 19.29 | qfq | 1,303,541 | 37,560,814 | 1.95% |
| 2024-02-20 | 28.40 | 28.70 | 27.66 | 28.25 | 18.93 | qfq | 1,154,441 | 32,491,973 | -1.53% |
| 2024-02-19 | 27.44 | 29.32 | 27.24 | 28.69 | 19.22 | qfq | 2,192,293 | 62,424,842 | 6.06% |
| 2024-02-08 | 24.77 | 27.05 | 24.50 | 27.05 | 18.12 | qfq | 2,300,544 | 60,143,871 | 10.00% |
| 2024-02-07 | 25.09 | 25.49 | 24.22 | 24.59 | 16.47 | qfq | 1,678,413 | 41,504,321 | -2.38% |
| 2024-02-06 | 24.00 | 25.53 | 22.51 | 25.19 | 16.88 | qfq | 1,742,008 | 41,827,175 | 3.71% |
| 2024-02-05 | 26.33 | 26.50 | 24.10 | 24.29 | 16.27 | qfq | 1,800,599 | 44,664,514 | -9.23% |
| 2024-02-02 | 28.40 | 28.81 | 25.83 | 26.76 | 17.93 | qfq | 1,460,600 | 39,680,501 | -5.68% |
| 2024-02-01 | 28.70 | 29.15 | 27.54 | 28.37 | 19.01 | qfq | 1,069,700 | 30,347,710 | -0.98% |
| 2024-01-31 | 30.60 | 30.65 | 28.51 | 28.65 | 19.19 | qfq | 1,012,600 | 29,773,843 | -6.59% |
| 2024-01-30 | 31.99 | 31.99 | 30.39 | 30.67 | 20.55 | qfq | 1,159,082 | 35,842,505 | -4.28% |
| 2024-01-29 | 33.50 | 33.55 | 31.85 | 32.04 | 21.47 | qfq | 1,016,700 | 32,935,508 | -3.70% |
| 2024-01-26 | 33.05 | 34.17 | 32.90 | 33.27 | 22.29 | qfq | 1,211,148 | 40,673,828 | 0.03% |
| 2024-01-25 | 32.61 | 33.31 | 31.80 | 33.26 | 22.28 | qfq | 1,353,548 | 44,124,317 | 1.99% |
| 2024-01-24 | 32.30 | 33.43 | 31.51 | 32.61 | 21.85 | qfq | 1,540,186 | 50,083,622 | 1.59% |
| 2024-01-23 | 32.58 | 32.58 | 31.40 | 32.10 | 21.51 | qfq | 935,005 | 29,850,179 | -1.47% |
| 2024-01-22 | 34.17 | 34.40 | 31.89 | 32.58 | 21.83 | qfq | 1,694,764 | 56,544,851 | -6.19% |
| 2024-01-19 | 35.55 | 36.40 | 34.73 | 34.73 | 23.27 | qfq | 1,768,672 | 62,610,245 | -2.93% |
| 2024-01-18 | 36.52 | 36.55 | 34.67 | 35.78 | 23.97 | qfq | 1,920,937 | 68,252,045 | -3.09% |
| 2024-01-17 | 37.82 | 38.19 | 36.73 | 36.92 | 24.73 | qfq | 1,426,500 | 53,479,872 | -3.43% |
| 2024-01-16 | 39.01 | 39.60 | 37.50 | 38.23 | 25.61 | qfq | 1,930,381 | 74,227,568 | -2.45% |
| 2024-01-15 | 38.76 | 39.50 | 38.25 | 39.19 | 26.26 | qfq | 1,580,790 | 61,599,083 | 0.80% |
| 2024-01-12 | 40.01 | 40.55 | 38.33 | 38.88 | 26.05 | qfq | 2,472,397 | 97,479,017 | -4.00% |
| 2024-01-11 | 39.80 | 40.50 | 38.97 | 40.50 | 27.13 | qfq | 2,854,724 | 113,326,386 | -0.66% |
| 2024-01-10 | 40.65 | 41.75 | 39.70 | 40.77 | 27.31 | qfq | 3,941,351 | 159,897,707 | -2.49% |
| 2024-01-09 | 38.89 | 43.45 | 37.98 | 41.81 | 28.01 | qfq | 5,872,687 | 239,299,634 | 5.85% |
| 2024-01-08 | 38.62 | 40.33 | 37.42 | 39.50 | 26.46 | qfq | 3,990,525 | 154,903,586 | 1.78% |
| 2024-01-05 | 40.30 | 41.40 | 38.26 | 38.81 | 26.00 | qfq | 4,653,586 | 185,537,251 | -2.07% |
| 2024-01-04 | 36.03 | 39.63 | 35.81 | 39.63 | 26.55 | qfq | 2,183,200 | 83,222,949 | 9.99% |
| 2024-01-03 | 36.75 | 36.95 | 35.66 | 36.03 | 24.14 | qfq | 1,121,200 | 40,454,044 | -2.12% |
| 2024-01-02 | 37.12 | 37.50 | 36.80 | 36.81 | 24.66 | qfq | 857,800 | 31,759,222 | -1.07% |
| 2023-12-29 | 37.11 | 37.59 | 37.10 | 37.21 | 24.93 | qfq | 426,200 | 15,901,014 | 0.16% |
| 2023-12-28 | 36.10 | 37.25 | 35.71 | 37.15 | 24.89 | qfq | 698,800 | 25,639,167 | 2.82% |
| 2023-12-27 | 36.01 | 36.19 | 35.50 | 36.13 | 24.21 | qfq | 480,400 | 17,202,230 | 0.33% |
| 2023-12-26 | 36.41 | 36.59 | 35.80 | 36.01 | 24.12 | qfq | 424,200 | 15,320,830 | -1.40% |
| 2023-12-25 | 37.05 | 37.05 | 36.25 | 36.52 | 24.47 | qfq | 672,209 | 24,537,927 | -1.54% |
| 2023-12-22 | 37.81 | 38.18 | 37.00 | 37.09 | 24.85 | qfq | 736,309 | 27,500,232 | -1.75% |
| 2023-12-21 | 36.82 | 37.80 | 36.61 | 37.75 | 25.29 | qfq | 571,842 | 21,308,519 | 2.30% |
| 2023-12-20 | 37.35 | 37.55 | 36.90 | 36.90 | 24.72 | qfq | 484,800 | 18,026,093 | -0.91% |
| 2023-12-19 | 36.92 | 37.49 | 36.72 | 37.24 | 24.95 | qfq | 645,600 | 23,954,844 | 1.17% |
| 2023-12-18 | 37.00 | 37.57 | 36.67 | 36.81 | 24.66 | qfq | 582,200 | 21,557,019 | -1.37% |
| 2023-12-15 | 37.65 | 37.88 | 37.17 | 37.32 | 25.00 | qfq | 419,480 | 15,736,116 | -0.48% |
| 2023-12-14 | 37.67 | 37.95 | 37.28 | 37.50 | 25.12 | qfq | 334,000 | 12,591,208 | -0.21% |
| 2023-12-13 | 38.14 | 38.14 | 37.55 | 37.58 | 25.18 | qfq | 331,300 | 12,525,015 | -1.31% |
| 2023-12-12 | 38.19 | 38.34 | 37.68 | 38.08 | 25.51 | qfq | 384,200 | 14,559,919 | -0.29% |
| 2023-12-11 | 37.78 | 38.44 | 37.35 | 38.19 | 25.59 | qfq | 616,600 | 23,435,938 | 1.06% |
| 2023-12-08 | 38.85 | 38.86 | 37.76 | 37.79 | 25.32 | qfq | 525,800 | 20,105,002 | -2.73% |
| 2023-12-07 | 38.75 | 38.95 | 38.35 | 38.85 | 26.03 | qfq | 504,300 | 19,471,009 | 0.26% |
| 2023-12-06 | 38.85 | 39.08 | 38.41 | 38.75 | 25.96 | qfq | 432,797 | 16,811,822 | 0.36% |
| 2023-12-05 | 39.15 | 39.15 | 38.55 | 38.61 | 25.87 | qfq | 395,100 | 15,316,246 | -1.00% |
| 2023-12-04 | 39.43 | 39.50 | 38.80 | 39.00 | 26.13 | qfq | 556,400 | 21,740,817 | -1.09% |
| 2023-12-01 | 39.57 | 39.68 | 39.17 | 39.43 | 26.42 | qfq | 486,242 | 19,180,484 | -0.05% |
| 2023-11-30 | 39.78 | 39.86 | 38.92 | 39.45 | 26.43 | qfq | 461,462 | 18,131,105 | -0.83% |
| 2023-11-29 | 40.24 | 40.42 | 39.68 | 39.78 | 26.65 | qfq | 339,717 | 13,585,113 | -0.85% |
| 2023-11-28 | 39.70 | 40.45 | 39.56 | 40.12 | 26.88 | qfq | 377,117 | 15,111,962 | 0.91% |
| 2023-11-27 | 39.88 | 40.24 | 39.53 | 39.76 | 26.64 | qfq | 402,500 | 16,034,881 | -0.18% |
| 2023-11-24 | 40.75 | 40.84 | 39.71 | 39.83 | 26.68 | qfq | 545,500 | 21,837,342 | -2.28% |
| 2023-11-23 | 40.22 | 40.88 | 40.14 | 40.76 | 27.31 | qfq | 497,900 | 20,193,081 | 1.39% |
| 2023-11-22 | 41.05 | 41.05 | 40.19 | 40.20 | 26.93 | qfq | 555,200 | 22,462,499 | -1.88% |
| 2023-11-21 | 41.55 | 41.76 | 40.88 | 40.97 | 27.45 | qfq | 626,315 | 25,887,642 | -1.56% |
| 2023-11-20 | 41.36 | 41.83 | 40.55 | 41.62 | 27.88 | qfq | 1,034,700 | 42,662,828 | 1.74% |
| 2023-11-17 | 40.49 | 41.07 | 40.40 | 40.91 | 27.41 | qfq | 456,700 | 18,665,507 | 0.61% |
| 2023-11-16 | 41.01 | 41.29 | 40.64 | 40.66 | 27.24 | qfq | 382,100 | 15,633,486 | -1.31% |
| 2023-11-15 | 41.01 | 41.48 | 40.84 | 41.20 | 27.60 | qfq | 542,800 | 22,338,726 | 0.83% |
| 2023-11-14 | 40.79 | 41.01 | 40.61 | 40.86 | 27.37 | qfq | 412,600 | 16,849,973 | -0.12% |
| 2023-11-13 | 41.35 | 41.59 | 40.61 | 40.91 | 27.41 | qfq | 716,000 | 29,355,047 | -0.46% |
| 2023-11-10 | 40.40 | 41.61 | 40.20 | 41.10 | 27.53 | qfq | 865,868 | 35,465,033 | 1.46% |
| 2023-11-09 | 40.65 | 40.75 | 40.41 | 40.51 | 27.14 | qfq | 668,296 | 27,088,507 | -0.22% |
| 2023-11-08 | 40.65 | 40.93 | 40.42 | 40.60 | 27.20 | qfq | 797,000 | 32,342,362 | -0.61% |
| 2023-11-07 | 40.57 | 40.87 | 39.80 | 40.85 | 27.37 | qfq | 1,122,900 | 45,279,185 | 1.19% |
| 2023-11-06 | 40.02 | 40.63 | 40.02 | 40.37 | 27.05 | qfq | 751,402 | 30,251,674 | 0.62% |
| 2023-11-03 | 39.80 | 40.56 | 39.60 | 40.12 | 26.88 | qfq | 542,400 | 21,796,678 | 0.80% |
| 2023-11-02 | 40.60 | 40.60 | 39.80 | 39.80 | 26.66 | qfq | 540,906 | 21,717,065 | -1.97% |
| 2023-11-01 | 40.45 | 40.69 | 39.91 | 40.60 | 27.20 | qfq | 667,500 | 26,898,387 | 1.00% |
| 2023-10-31 | 40.43 | 41.00 | 39.81 | 40.20 | 26.93 | qfq | 893,500 | 35,895,172 | -1.03% |
| 2023-10-30 | 40.05 | 41.40 | 40.05 | 40.62 | 27.21 | qfq | 995,800 | 40,716,855 | 0.10% |
| 2023-10-27 | 38.60 | 40.69 | 38.60 | 40.58 | 27.19 | qfq | 1,194,700 | 48,047,537 | 4.05% |
| 2023-10-26 | 39.29 | 39.60 | 38.86 | 39.00 | 26.13 | qfq | 565,800 | 22,150,023 | -1.04% |
| 2023-10-25 | 39.55 | 39.76 | 39.11 | 39.41 | 26.40 | qfq | 930,500 | 36,741,634 | 1.49% |
| 2023-10-24 | 37.50 | 39.00 | 37.50 | 38.83 | 26.01 | qfq | 1,441,882 | 55,295,090 | 4.95% |
| 2023-10-23 | 39.11 | 39.11 | 36.46 | 37.00 | 24.79 | qfq | 1,766,297 | 65,446,566 | -6.82% |
| 2023-10-20 | 38.70 | 39.90 | 38.56 | 39.71 | 26.60 | qfq | 934,906 | 36,694,626 | 1.56% |
| 2023-10-19 | 39.01 | 39.80 | 38.33 | 39.10 | 26.19 | qfq | 610,031 | 23,887,629 | 0.03% |
| 2023-10-18 | 39.57 | 39.95 | 39.00 | 39.09 | 26.19 | qfq | 501,500 | 19,689,754 | -1.71% |
| 2023-10-17 | 39.17 | 40.49 | 39.06 | 39.77 | 26.64 | qfq | 777,875 | 31,022,142 | 1.56% |
| 2023-10-16 | 39.64 | 39.83 | 38.95 | 39.16 | 26.24 | qfq | 631,562 | 24,771,867 | -1.21% |
| 2023-10-13 | 40.36 | 40.36 | 39.51 | 39.64 | 26.56 | qfq | 603,816 | 23,993,269 | -1.78% |
| 2023-10-12 | 40.23 | 40.60 | 40.05 | 40.36 | 27.04 | qfq | 559,604 | 22,544,216 | 0.32% |
| 2023-10-11 | 40.01 | 40.60 | 39.98 | 40.23 | 26.95 | qfq | 549,642 | 22,119,571 | 0.20% |
| 2023-10-10 | 40.99 | 41.09 | 40.05 | 40.15 | 26.90 | qfq | 579,700 | 23,365,740 | -1.33% |
| 2023-10-09 | 41.55 | 41.55 | 40.25 | 40.69 | 27.26 | qfq | 885,115 | 35,981,768 | -1.76% |
| 2023-09-28 | 40.89 | 41.78 | 40.89 | 41.42 | 27.75 | qfq | 550,200 | 22,769,899 | 1.07% |
| 2023-09-27 | 41.16 | 41.49 | 40.61 | 40.98 | 27.45 | qfq | 607,238 | 24,959,884 | -0.77% |
| 2023-09-26 | 42.54 | 42.54 | 41.20 | 41.30 | 27.67 | qfq | 535,500 | 22,267,739 | -2.20% |
| 2023-09-25 | 42.60 | 43.21 | 42.08 | 42.23 | 28.29 | qfq | 630,800 | 26,798,449 | -1.12% |
| 2023-09-22 | 42.26 | 42.79 | 41.95 | 42.71 | 28.61 | qfq | 875,982 | 37,190,417 | 1.21% |
| 2023-09-21 | 43.55 | 43.93 | 41.95 | 42.20 | 28.27 | qfq | 1,008,482 | 42,870,943 | -3.98% |
| 2023-09-20 | 43.61 | 44.86 | 43.61 | 43.95 | 29.44 | qfq | 893,782 | 39,598,996 | 0.43% |
| 2023-09-19 | 44.58 | 44.61 | 43.54 | 43.76 | 29.32 | qfq | 645,200 | 28,341,375 | -1.82% |
| 2023-09-18 | 43.48 | 44.90 | 42.62 | 44.57 | 29.86 | qfq | 1,195,101 | 52,930,809 | 3.99% |
| 2023-09-15 | 42.28 | 43.46 | 41.70 | 42.86 | 28.71 | qfq | 625,301 | 26,670,537 | 1.68% |
| 2023-09-14 | 42.56 | 42.83 | 41.71 | 42.15 | 28.24 | qfq | 579,700 | 24,429,792 | -0.99% |
| 2023-09-13 | 43.55 | 43.55 | 42.22 | 42.57 | 28.52 | qfq | 564,315 | 24,047,915 | -2.07% |
| 2023-09-12 | 43.38 | 43.99 | 42.46 | 43.47 | 29.12 | qfq | 507,500 | 22,063,807 | -0.28% |
| 2023-09-11 | 42.71 | 43.85 | 42.55 | 43.59 | 29.20 | qfq | 742,139 | 32,157,104 | 1.99% |
| 2023-09-08 | 43.28 | 43.57 | 42.60 | 42.74 | 28.63 | qfq | 487,585 | 20,904,524 | -1.18% |
| 2023-09-07 | 44.08 | 44.44 | 43.22 | 43.25 | 28.98 | qfq | 559,700 | 24,411,061 | -1.79% |
| 2023-09-06 | 44.63 | 44.63 | 43.90 | 44.04 | 29.50 | qfq | 415,100 | 18,321,659 | -0.68% |
| 2023-09-05 | 44.70 | 44.89 | 44.21 | 44.34 | 29.71 | qfq | 501,300 | 22,296,820 | -0.81% |
| 2023-09-04 | 44.38 | 45.09 | 44.25 | 44.70 | 29.95 | qfq | 891,186 | 39,710,783 | 0.59% |
| 2023-09-01 | 43.34 | 44.45 | 43.34 | 44.44 | 29.77 | qfq | 1,091,451 | 48,231,789 | 2.16% |
| 2023-08-31 | 43.85 | 44.00 | 43.22 | 43.50 | 29.14 | qfq | 1,045,800 | 45,557,202 | -1.47% |
| 2023-08-30 | 41.29 | 44.33 | 41.25 | 44.15 | 29.58 | qfq | 2,399,333 | 104,741,048 | 7.06% |
| 2023-08-29 | 39.93 | 41.34 | 39.45 | 41.24 | 27.63 | qfq | 1,031,742 | 42,062,022 | 3.25% |
| 2023-08-28 | 40.98 | 41.20 | 39.46 | 39.94 | 26.76 | qfq | 1,125,400 | 45,307,995 | 1.58% |
| 2023-08-25 | 40.68 | 40.68 | 39.30 | 39.32 | 26.34 | qfq | 922,042 | 36,658,142 | -4.52% |
| 2023-08-24 | 40.30 | 41.38 | 38.62 | 41.18 | 27.59 | qfq | 1,510,901 | 60,401,630 | 1.83% |
| 2023-08-23 | 41.39 | 41.40 | 40.32 | 40.44 | 27.09 | qfq | 560,700 | 22,791,582 | -2.74% |
| 2023-08-22 | 42.31 | 42.70 | 40.90 | 41.58 | 27.86 | qfq | 691,138 | 28,700,186 | -1.54% |
| 2023-08-21 | 42.61 | 43.13 | 42.21 | 42.23 | 28.29 | qfq | 571,300 | 24,411,072 | -1.12% |
| 2023-08-18 | 43.12 | 43.50 | 42.47 | 42.71 | 28.61 | qfq | 836,239 | 35,987,820 | -1.43% |
| 2023-08-17 | 41.54 | 43.48 | 40.88 | 43.33 | 29.03 | qfq | 1,666,998 | 71,045,115 | 4.31% |
| 2023-08-16 | 42.29 | 43.48 | 41.51 | 41.54 | 27.83 | qfq | 1,015,998 | 43,256,971 | -1.91% |
| 2023-08-15 | 41.44 | 42.70 | 41.01 | 42.35 | 28.37 | qfq | 906,900 | 37,993,544 | 2.22% |
| 2023-08-14 | 41.89 | 41.95 | 40.82 | 41.43 | 27.76 | qfq | 585,924 | 24,206,440 | -1.00% |
| 2023-08-11 | 42.88 | 43.14 | 41.80 | 41.85 | 28.04 | qfq | 706,708 | 29,916,071 | -2.40% |
| 2023-08-10 | 42.89 | 43.18 | 42.63 | 42.88 | 28.73 | qfq | 447,008 | 19,146,113 | 0.00% |
| 2023-08-09 | 43.57 | 43.57 | 42.80 | 42.88 | 28.73 | qfq | 551,445 | 23,711,504 | -0.97% |
| 2023-08-08 | 43.69 | 43.69 | 43.26 | 43.30 | 29.01 | qfq | 457,800 | 19,864,227 | -1.23% |
| 2023-08-07 | 43.82 | 44.44 | 43.46 | 43.84 | 29.37 | qfq | 639,400 | 28,080,238 | 0.11% |
| 2023-08-04 | 44.54 | 44.69 | 43.66 | 43.79 | 29.34 | qfq | 897,800 | 39,492,437 | -1.53% |
| 2023-08-03 | 44.48 | 44.69 | 43.83 | 44.47 | 29.79 | qfq | 669,400 | 29,605,622 | 0.11% |
| 2023-08-02 | 45.49 | 45.50 | 44.24 | 44.42 | 29.76 | qfq | 971,600 | 43,397,363 | -1.86% |
| 2023-08-01 | 45.30 | 46.97 | 45.02 | 45.26 | 30.32 | qfq | 1,792,591 | 82,259,833 | 0.49% |
| 2023-07-31 | 44.00 | 45.24 | 44.00 | 45.04 | 30.17 | qfq | 1,113,400 | 49,872,552 | 1.92% |
| 2023-07-28 | 43.02 | 44.67 | 42.80 | 44.19 | 29.60 | qfq | 1,108,400 | 48,772,677 | 2.53% |
| 2023-07-27 | 43.82 | 44.15 | 43.05 | 43.10 | 28.87 | qfq | 652,500 | 28,411,736 | -1.64% |
| 2023-07-26 | 44.34 | 44.64 | 43.62 | 43.82 | 29.36 | qfq | 675,600 | 29,731,459 | -1.17% |
| 2023-07-25 | 43.13 | 45.08 | 43.13 | 44.34 | 29.71 | qfq | 1,328,050 | 58,660,948 | 3.82% |
| 2023-07-24 | 43.80 | 43.81 | 42.63 | 42.71 | 28.61 | qfq | 708,100 | 30,463,515 | -2.49% |
| 2023-07-21 | 43.50 | 44.55 | 43.30 | 43.80 | 29.34 | qfq | 734,400 | 32,283,257 | 0.69% |
| 2023-07-20 | 44.05 | 44.80 | 43.38 | 43.50 | 29.14 | qfq | 810,100 | 35,693,058 | -0.75% |
| 2023-07-19 | 44.04 | 44.50 | 43.65 | 43.83 | 29.36 | qfq | 489,600 | 21,521,304 | -0.48% |
| 2023-07-18 | 44.40 | 44.40 | 43.85 | 44.04 | 29.50 | qfq | 453,255 | 19,952,662 | -0.81% |
| 2023-07-17 | 44.85 | 44.95 | 43.90 | 44.40 | 29.75 | qfq | 596,205 | 26,381,865 | -1.33% |