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
星球石墨688633.SH
最近收盘价22.032026-07-17
最近交易日2026-07-17
成交量（股）4,886,361
成交额（元）109,969,010
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-07 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-07 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.44 | 23.57 | 21.66 | 22.03 | 22.03 | qfq | 4,886,361 | 109,969,010 | -6.26% |
| 2026-07-16 | 24.00 | 24.28 | 23.40 | 23.50 | 23.50 | qfq | 3,224,024 | 76,644,673 | -2.69% |
| 2026-07-15 | 24.65 | 24.65 | 24.03 | 24.15 | 24.15 | qfq | 2,789,065 | 67,781,660 | -1.63% |
| 2026-07-14 | 24.26 | 24.62 | 23.88 | 24.55 | 24.55 | qfq | 3,439,764 | 83,627,598 | 1.70% |
| 2026-07-13 | 25.91 | 25.93 | 24.08 | 24.14 | 24.14 | qfq | 4,589,754 | 113,597,415 | -7.33% |
| 2026-07-10 | 26.00 | 26.80 | 25.82 | 26.05 | 26.05 | qfq | 4,666,202 | 122,265,241 | 0.58% |
| 2026-07-09 | 26.36 | 26.74 | 24.72 | 25.90 | 25.90 | qfq | 5,511,389 | 140,728,154 | -1.60% |
| 2026-07-08 | 28.71 | 28.75 | 26.19 | 26.32 | 26.32 | qfq | 6,043,473 | 162,329,285 | -7.39% |
| 2026-07-07 | 29.95 | 29.97 | 28.33 | 28.42 | 28.42 | qfq | 5,005,098 | 144,563,248 | -5.89% |
| 2026-07-06 | 30.06 | 30.65 | 29.30 | 30.20 | 30.20 | qfq | 5,471,342 | 164,192,251 | -0.03% |
| 2026-07-03 | 30.55 | 30.97 | 30.05 | 30.21 | 30.21 | qfq | 5,910,473 | 180,329,792 | 0.94% |
| 2026-07-02 | 29.83 | 31.50 | 29.62 | 29.93 | 29.93 | qfq | 6,570,897 | 201,190,734 | -2.32% |
| 2026-07-01 | 29.60 | 30.99 | 29.51 | 30.64 | 30.04 | qfq | 6,005,213 | 182,462,360 | 3.06% |
| 2026-06-30 | 28.44 | 29.82 | 28.21 | 29.73 | 29.15 | qfq | 4,923,725 | 144,412,468 | 4.32% |
| 2026-06-29 | 29.10 | 29.95 | 28.11 | 28.50 | 27.94 | qfq | 5,449,717 | 156,001,121 | -2.56% |
| 2026-06-26 | 30.51 | 30.54 | 28.91 | 29.25 | 28.68 | qfq | 6,476,719 | 191,549,429 | -4.72% |
| 2026-06-25 | 31.30 | 31.47 | 29.70 | 30.70 | 30.10 | qfq | 8,727,884 | 266,022,132 | -2.63% |
| 2026-06-24 | 31.45 | 31.74 | 30.60 | 31.53 | 30.91 | qfq | 5,541,737 | 173,297,495 | -0.38% |
| 2026-06-23 | 32.92 | 32.92 | 31.44 | 31.65 | 31.03 | qfq | 9,154,352 | 294,423,022 | -4.84% |
| 2026-06-22 | 31.23 | 33.26 | 30.34 | 33.26 | 32.61 | qfq | 12,619,277 | 402,000,649 | 5.72% |
| 2026-06-18 | 31.00 | 32.12 | 30.72 | 31.46 | 30.84 | qfq | 7,742,551 | 243,008,214 | 0.83% |
| 2026-06-17 | 31.72 | 31.95 | 30.81 | 31.20 | 30.59 | qfq | 9,159,597 | 287,105,092 | -1.86% |
| 2026-06-16 | 31.00 | 31.98 | 30.20 | 31.79 | 31.17 | qfq | 9,157,535 | 286,519,835 | 2.58% |
| 2026-06-15 | 30.02 | 30.99 | 29.73 | 30.99 | 30.38 | qfq | 7,748,581 | 236,225,009 | 4.41% |
| 2026-06-12 | 29.49 | 30.18 | 29.24 | 29.68 | 29.10 | qfq | 7,967,773 | 237,141,057 | 1.23% |
| 2026-06-11 | 28.68 | 29.72 | 28.47 | 29.32 | 28.75 | qfq | 8,138,470 | 236,339,499 | 2.88% |
| 2026-06-10 | 29.53 | 29.67 | 27.96 | 28.50 | 27.94 | qfq | 9,575,891 | 273,213,694 | -4.43% |
| 2026-06-09 | 30.59 | 30.60 | 28.92 | 29.82 | 29.24 | qfq | 8,512,211 | 251,999,830 | -0.57% |
| 2026-06-08 | 29.15 | 30.68 | 29.06 | 29.99 | 29.40 | qfq | 10,527,101 | 317,544,748 | 0.64% |
| 2026-06-05 | 28.99 | 30.87 | 27.76 | 29.80 | 29.22 | qfq | 12,035,133 | 355,382,702 | 4.52% |
| 2026-06-04 | 28.94 | 29.70 | 28.34 | 28.51 | 27.95 | qfq | 6,610,607 | 190,715,950 | -2.20% |
| 2026-06-03 | 29.64 | 29.80 | 28.89 | 29.15 | 28.58 | qfq | 5,128,224 | 150,714,386 | -1.65% |
| 2026-06-02 | 30.17 | 30.36 | 29.06 | 29.64 | 29.06 | qfq | 5,767,042 | 171,120,013 | -1.76% |
| 2026-06-01 | 29.80 | 30.86 | 29.52 | 30.17 | 29.58 | qfq | 7,517,802 | 227,375,217 | 0.80% |
| 2026-05-29 | 31.37 | 31.75 | 29.75 | 29.93 | 29.34 | qfq | 6,870,425 | 209,441,429 | -5.64% |
| 2026-05-28 | 31.51 | 31.88 | 30.51 | 31.72 | 31.10 | qfq | 5,845,982 | 182,361,804 | 0.60% |
| 2026-05-27 | 32.55 | 32.73 | 31.36 | 31.53 | 30.91 | qfq | 5,390,785 | 171,797,978 | -3.07% |
| 2026-05-26 | 33.75 | 33.85 | 32.15 | 32.53 | 31.89 | qfq | 7,296,419 | 238,940,082 | -4.18% |
| 2026-05-25 | 34.95 | 35.30 | 33.40 | 33.95 | 33.29 | qfq | 6,730,510 | 228,511,950 | -3.14% |
| 2026-05-22 | 34.21 | 35.48 | 33.94 | 35.05 | 34.36 | qfq | 6,111,715 | 211,849,188 | 2.73% |
| 2026-05-21 | 36.08 | 36.15 | 33.89 | 34.12 | 33.45 | qfq | 9,063,523 | 318,191,580 | -5.67% |
| 2026-05-20 | 36.05 | 37.49 | 35.80 | 36.17 | 35.46 | qfq | 6,407,223 | 231,801,859 | -1.42% |
| 2026-05-19 | 37.14 | 37.50 | 36.09 | 36.69 | 35.97 | qfq | 6,498,022 | 237,953,750 | 0.77% |
| 2026-05-18 | 37.00 | 37.84 | 35.81 | 36.41 | 35.70 | qfq | 9,232,495 | 337,506,176 | -5.67% |
| 2026-05-15 | 36.45 | 39.73 | 36.17 | 38.60 | 37.84 | qfq | 12,025,241 | 462,167,195 | 7.22% |
| 2026-05-14 | 36.44 | 36.94 | 35.26 | 36.00 | 35.30 | qfq | 7,814,072 | 281,839,019 | -2.52% |
| 2026-05-13 | 36.39 | 36.94 | 36.13 | 36.93 | 36.21 | qfq | 6,565,837 | 239,707,126 | -0.67% |
| 2026-05-12 | 38.07 | 38.16 | 36.51 | 37.18 | 36.45 | qfq | 7,251,930 | 268,974,461 | -4.40% |
| 2026-05-11 | 36.05 | 39.34 | 36.00 | 38.89 | 38.13 | qfq | 10,556,189 | 398,664,404 | 6.78% |
| 2026-05-08 | 37.35 | 37.59 | 35.95 | 36.42 | 35.71 | qfq | 8,565,516 | 312,535,295 | -3.52% |
| 2026-05-07 | 36.33 | 39.57 | 36.22 | 37.75 | 37.01 | qfq | 10,955,767 | 418,868,631 | 2.64% |
| 2026-05-06 | 36.40 | 37.30 | 35.36 | 36.78 | 36.06 | qfq | 11,710,137 | 424,395,019 | 1.60% |
| 2026-04-30 | 35.80 | 39.73 | 35.72 | 36.20 | 35.49 | qfq | 13,407,621 | 498,137,008 | -1.04% |
| 2026-04-29 | 34.01 | 38.56 | 33.60 | 36.58 | 35.86 | qfq | 13,327,165 | 489,806,450 | 5.72% |
| 2026-04-28 | 32.60 | 35.44 | 32.48 | 34.60 | 33.92 | qfq | 13,514,611 | 460,248,244 | 5.88% |
| 2026-04-27 | 33.00 | 33.60 | 31.06 | 32.68 | 32.04 | qfq | 15,521,090 | 503,747,516 | -2.74% |
| 2026-04-24 | 30.00 | 33.60 | 29.58 | 33.60 | 32.94 | qfq | 13,182,091 | 421,678,889 | 20.00% |
| 2026-04-23 | 28.31 | 28.55 | 27.60 | 28.00 | 27.45 | qfq | 3,112,952 | 87,146,071 | -0.81% |
| 2026-04-22 | 27.72 | 28.58 | 27.60 | 28.23 | 27.68 | qfq | 2,140,880 | 60,263,065 | 2.28% |
| 2026-04-21 | 27.72 | 27.91 | 27.27 | 27.60 | 27.06 | qfq | 2,564,685 | 70,805,599 | 0.00% |
| 2026-04-20 | 27.05 | 27.78 | 27.05 | 27.60 | 27.06 | qfq | 1,578,563 | 43,297,521 | 1.81% |
| 2026-04-17 | 26.21 | 27.29 | 26.18 | 27.11 | 26.58 | qfq | 1,785,659 | 47,843,182 | 2.42% |
| 2026-04-16 | 25.55 | 26.60 | 25.46 | 26.47 | 25.95 | qfq | 2,040,969 | 53,085,459 | 3.56% |
| 2026-04-15 | 25.49 | 26.08 | 25.49 | 25.56 | 25.06 | qfq | 1,584,433 | 40,887,284 | 0.24% |
| 2026-04-14 | 25.45 | 25.68 | 25.19 | 25.50 | 25.00 | qfq | 1,193,791 | 30,406,188 | 0.55% |
| 2026-04-13 | 25.60 | 25.79 | 25.23 | 25.36 | 24.86 | qfq | 1,022,161 | 25,970,100 | -1.09% |
| 2026-04-10 | 25.45 | 26.02 | 25.19 | 25.64 | 25.14 | qfq | 1,328,512 | 34,112,116 | 1.50% |
| 2026-04-09 | 25.18 | 25.34 | 24.99 | 25.26 | 24.77 | qfq | 813,374 | 20,466,711 | -0.16% |
| 2026-04-08 | 24.46 | 25.35 | 24.46 | 25.30 | 24.80 | qfq | 1,391,784 | 34,833,193 | 4.33% |
| 2026-04-07 | 23.50 | 24.46 | 23.37 | 24.25 | 23.78 | qfq | 1,494,341 | 36,031,575 | 3.10% |
| 2026-04-03 | 24.02 | 24.27 | 23.35 | 23.52 | 23.06 | qfq | 1,272,359 | 30,138,402 | -2.33% |
| 2026-04-02 | 24.60 | 24.72 | 23.88 | 24.08 | 23.61 | qfq | 1,174,726 | 28,501,342 | -2.03% |
| 2026-04-01 | 23.91 | 24.87 | 23.91 | 24.58 | 24.10 | qfq | 2,313,943 | 56,662,117 | 3.54% |
| 2026-03-31 | 23.78 | 24.27 | 23.51 | 23.74 | 23.28 | qfq | 1,327,342 | 31,671,678 | -0.21% |
| 2026-03-30 | 23.70 | 24.04 | 23.36 | 23.79 | 23.32 | qfq | 1,227,592 | 29,094,078 | -0.71% |
| 2026-03-27 | 23.32 | 24.14 | 23.18 | 23.96 | 23.49 | qfq | 1,436,493 | 34,130,142 | 1.78% |
| 2026-03-26 | 23.76 | 24.17 | 23.31 | 23.54 | 23.08 | qfq | 1,481,753 | 35,106,667 | -0.68% |
| 2026-03-25 | 23.46 | 23.95 | 23.30 | 23.70 | 23.24 | qfq | 1,543,238 | 36,561,614 | 1.24% |
| 2026-03-24 | 22.20 | 23.45 | 22.20 | 23.41 | 22.95 | qfq | 3,353,541 | 76,395,178 | 7.88% |
| 2026-03-23 | 23.55 | 23.67 | 21.65 | 21.70 | 21.28 | qfq | 3,416,672 | 77,024,282 | -9.73% |
| 2026-03-20 | 25.24 | 25.42 | 23.90 | 24.04 | 23.57 | qfq | 1,986,367 | 48,663,159 | -4.41% |
| 2026-03-19 | 25.45 | 25.64 | 24.95 | 25.15 | 24.66 | qfq | 1,975,387 | 49,960,400 | -2.37% |
| 2026-03-18 | 25.00 | 25.85 | 24.80 | 25.76 | 25.26 | qfq | 2,536,927 | 64,158,029 | 4.29% |
| 2026-03-17 | 25.01 | 25.23 | 24.66 | 24.70 | 24.22 | qfq | 2,456,867 | 61,197,874 | -0.92% |
| 2026-03-16 | 25.13 | 25.41 | 24.44 | 24.93 | 24.44 | qfq | 3,318,627 | 82,394,042 | -0.95% |
| 2026-03-13 | 26.44 | 26.68 | 25.02 | 25.17 | 24.68 | qfq | 3,746,552 | 95,881,256 | -4.80% |
| 2026-03-12 | 27.01 | 27.20 | 26.31 | 26.44 | 25.92 | qfq | 2,027,525 | 53,987,202 | -2.62% |
| 2026-03-11 | 27.33 | 27.97 | 27.01 | 27.15 | 26.62 | qfq | 2,659,199 | 73,076,349 | -1.13% |
| 2026-03-10 | 27.65 | 27.93 | 27.21 | 27.46 | 26.92 | qfq | 2,049,734 | 56,392,301 | 0.26% |
| 2026-03-09 | 27.20 | 27.50 | 26.25 | 27.39 | 26.85 | qfq | 2,634,969 | 70,703,166 | -0.36% |
| 2026-03-06 | 26.11 | 28.18 | 25.97 | 27.49 | 26.95 | qfq | 3,794,561 | 103,516,893 | 4.80% |
| 2026-03-05 | 26.63 | 26.85 | 26.05 | 26.23 | 25.72 | qfq | 2,451,954 | 64,786,065 | 0.11% |
| 2026-03-04 | 27.06 | 27.35 | 26.14 | 26.20 | 25.69 | qfq | 2,460,906 | 65,398,824 | -3.07% |
| 2026-03-03 | 28.06 | 28.45 | 27.03 | 27.03 | 26.50 | qfq | 4,590,872 | 127,075,467 | -4.28% |
| 2026-03-02 | 28.82 | 29.96 | 28.20 | 28.24 | 27.69 | qfq | 6,534,058 | 188,393,762 | 1.88% |
| 2026-02-27 | 27.39 | 28.75 | 27.30 | 27.72 | 27.18 | qfq | 4,774,162 | 132,853,843 | 0.11% |
| 2026-02-26 | 25.93 | 28.31 | 25.93 | 27.69 | 27.15 | qfq | 5,604,758 | 153,382,349 | 6.83% |
| 2026-02-25 | 25.66 | 26.44 | 25.55 | 25.92 | 25.41 | qfq | 1,342,154 | 34,961,353 | 1.17% |
| 2026-02-24 | 25.05 | 25.74 | 24.81 | 25.62 | 25.12 | qfq | 1,143,944 | 28,964,725 | 2.48% |
| 2026-02-13 | 24.62 | 25.16 | 24.60 | 25.00 | 24.51 | qfq | 894,817 | 22,325,519 | 0.44% |
| 2026-02-12 | 25.40 | 25.40 | 24.73 | 24.89 | 24.40 | qfq | 1,262,164 | 31,542,280 | -1.89% |
| 2026-02-11 | 25.38 | 25.59 | 25.15 | 25.37 | 24.87 | qfq | 513,478 | 13,064,148 | -0.31% |
| 2026-02-10 | 25.55 | 25.93 | 25.36 | 25.45 | 24.95 | qfq | 730,447 | 18,724,498 | -0.04% |
| 2026-02-09 | 25.50 | 25.74 | 25.20 | 25.46 | 24.96 | qfq | 1,092,008 | 27,848,640 | 0.51% |
| 2026-02-06 | 25.16 | 25.66 | 25.00 | 25.33 | 24.83 | qfq | 699,793 | 17,779,546 | 0.48% |
| 2026-02-05 | 25.61 | 25.77 | 25.19 | 25.21 | 24.72 | qfq | 888,228 | 22,604,631 | -1.10% |
| 2026-02-04 | 26.21 | 26.21 | 25.37 | 25.49 | 24.99 | qfq | 827,973 | 21,306,634 | -2.15% |
| 2026-02-03 | 25.91 | 26.21 | 25.77 | 26.05 | 25.54 | qfq | 758,427 | 19,679,065 | 0.85% |
| 2026-02-02 | 26.10 | 26.87 | 25.82 | 25.83 | 25.32 | qfq | 2,138,051 | 56,324,806 | -1.52% |
| 2026-01-30 | 25.02 | 26.55 | 24.90 | 26.23 | 25.72 | qfq | 2,999,619 | 78,257,076 | 4.34% |
| 2026-01-29 | 25.61 | 25.86 | 24.96 | 25.14 | 24.65 | qfq | 1,317,629 | 33,421,547 | -1.84% |
| 2026-01-28 | 25.90 | 26.01 | 25.48 | 25.61 | 25.11 | qfq | 1,238,370 | 31,826,059 | -1.80% |
| 2026-01-27 | 25.61 | 26.22 | 25.25 | 26.08 | 25.57 | qfq | 1,826,646 | 46,828,113 | 0.50% |
| 2026-01-26 | 26.20 | 26.36 | 25.69 | 25.95 | 25.44 | qfq | 1,344,071 | 34,920,140 | -1.07% |
| 2026-01-23 | 26.47 | 26.64 | 26.10 | 26.23 | 25.72 | qfq | 1,229,590 | 32,387,483 | -1.02% |
| 2026-01-22 | 26.94 | 26.94 | 26.28 | 26.50 | 25.98 | qfq | 1,067,311 | 28,345,410 | -1.16% |
| 2026-01-21 | 26.09 | 26.98 | 25.91 | 26.81 | 26.29 | qfq | 1,655,548 | 44,111,055 | 2.48% |
| 2026-01-20 | 26.41 | 26.41 | 25.80 | 26.16 | 25.65 | qfq | 1,350,135 | 35,249,003 | 0.04% |
| 2026-01-19 | 25.62 | 26.63 | 25.55 | 26.15 | 25.64 | qfq | 1,669,539 | 43,684,627 | 2.03% |
| 2026-01-16 | 26.40 | 26.56 | 25.63 | 25.63 | 25.13 | qfq | 1,242,267 | 32,194,345 | -2.66% |
| 2026-01-15 | 25.60 | 26.49 | 25.55 | 26.33 | 25.81 | qfq | 1,795,209 | 47,049,950 | 2.25% |
| 2026-01-14 | 25.30 | 26.33 | 25.20 | 25.75 | 25.25 | qfq | 2,364,539 | 60,975,634 | 1.62% |
| 2026-01-13 | 25.45 | 25.66 | 25.00 | 25.34 | 24.84 | qfq | 1,476,482 | 37,277,329 | 0.20% |
| 2026-01-12 | 24.45 | 25.43 | 24.45 | 25.29 | 24.79 | qfq | 1,841,728 | 46,284,316 | 3.52% |
| 2026-01-09 | 24.36 | 24.69 | 24.36 | 24.43 | 23.95 | qfq | 1,089,363 | 26,656,144 | 0.33% |
| 2026-01-08 | 24.29 | 24.50 | 24.21 | 24.35 | 23.87 | qfq | 673,843 | 16,423,963 | 0.00% |
| 2026-01-07 | 24.64 | 24.69 | 24.21 | 24.35 | 23.87 | qfq | 1,100,092 | 26,881,629 | -1.42% |
| 2026-01-06 | 24.45 | 25.14 | 24.30 | 24.70 | 24.22 | qfq | 1,258,525 | 31,037,296 | 0.57% |
| 2026-01-05 | 23.68 | 25.44 | 23.68 | 24.56 | 24.08 | qfq | 2,715,640 | 67,536,929 | 3.72% |
| 2025-12-31 | 23.75 | 23.80 | 23.17 | 23.68 | 23.22 | qfq | 560,690 | 13,257,642 | 0.42% |
| 2025-12-30 | 23.64 | 24.05 | 23.29 | 23.58 | 23.12 | qfq | 946,474 | 22,408,661 | 0.00% |
| 2025-12-29 | 23.63 | 23.84 | 23.39 | 23.58 | 23.12 | qfq | 508,122 | 12,004,698 | 0.13% |
| 2025-12-26 | 23.63 | 23.74 | 23.47 | 23.55 | 23.09 | qfq | 519,078 | 12,236,046 | 0.04% |
| 2025-12-25 | 23.66 | 23.69 | 23.41 | 23.54 | 23.08 | qfq | 574,777 | 13,532,631 | -0.17% |
| 2025-12-24 | 23.55 | 23.70 | 23.43 | 23.58 | 23.12 | qfq | 509,950 | 12,034,258 | 0.13% |
| 2025-12-23 | 23.40 | 23.84 | 23.30 | 23.55 | 23.09 | qfq | 599,482 | 14,109,337 | 0.94% |
| 2025-12-22 | 23.36 | 23.58 | 23.27 | 23.33 | 22.87 | qfq | 364,396 | 8,530,915 | -0.13% |
| 2025-12-19 | 23.26 | 23.49 | 23.22 | 23.36 | 22.90 | qfq | 356,447 | 8,331,991 | 0.43% |
| 2025-12-18 | 22.93 | 23.38 | 22.90 | 23.26 | 22.80 | qfq | 647,915 | 15,008,613 | 1.44% |
| 2025-12-17 | 22.80 | 22.94 | 22.46 | 22.93 | 22.48 | qfq | 271,851 | 6,183,082 | 0.88% |
| 2025-12-16 | 23.12 | 23.20 | 22.61 | 22.73 | 22.28 | qfq | 670,647 | 15,236,241 | -1.69% |
| 2025-12-15 | 23.04 | 23.16 | 22.78 | 23.12 | 22.67 | qfq | 398,086 | 9,147,663 | 0.65% |
| 2025-12-12 | 22.89 | 23.08 | 22.60 | 22.97 | 22.52 | qfq | 538,738 | 12,364,516 | 0.75% |
| 2025-12-11 | 22.75 | 22.95 | 22.70 | 22.80 | 22.35 | qfq | 494,315 | 11,275,677 | -0.78% |
| 2025-12-10 | 23.06 | 23.14 | 22.62 | 22.98 | 22.53 | qfq | 637,045 | 14,570,439 | -0.35% |
| 2025-12-09 | 23.78 | 23.88 | 23.05 | 23.06 | 22.61 | qfq | 851,806 | 19,935,095 | -3.51% |
| 2025-12-08 | 23.50 | 23.92 | 23.31 | 23.90 | 23.43 | qfq | 970,325 | 22,900,389 | 1.06% |
| 2025-12-05 | 24.55 | 24.55 | 23.02 | 23.65 | 23.19 | qfq | 1,486,268 | 35,326,891 | 3.23% |
| 2025-12-04 | 23.20 | 23.39 | 22.76 | 22.91 | 22.46 | qfq | 635,154 | 14,608,659 | -1.25% |
| 2025-12-03 | 23.22 | 23.34 | 23.10 | 23.20 | 22.75 | qfq | 466,283 | 10,823,021 | 0.39% |
| 2025-12-02 | 23.38 | 23.49 | 23.06 | 23.11 | 22.66 | qfq | 447,880 | 10,378,048 | -1.15% |
| 2025-12-01 | 23.35 | 23.85 | 23.21 | 23.38 | 22.92 | qfq | 847,707 | 19,970,031 | 0.99% |
| 2025-11-28 | 22.99 | 23.19 | 22.61 | 23.15 | 22.70 | qfq | 548,632 | 12,587,045 | 1.31% |
| 2025-11-27 | 22.58 | 23.12 | 22.57 | 22.85 | 22.40 | qfq | 533,577 | 12,221,542 | 1.33% |
| 2025-11-26 | 22.98 | 23.14 | 22.52 | 22.55 | 22.11 | qfq | 798,682 | 18,196,163 | -1.83% |
| 2025-11-25 | 22.87 | 23.45 | 22.87 | 22.97 | 22.52 | qfq | 604,714 | 13,982,043 | 0.44% |
| 2025-11-24 | 23.03 | 23.03 | 22.43 | 22.87 | 22.42 | qfq | 798,236 | 18,165,103 | 1.24% |
| 2025-11-21 | 23.74 | 23.74 | 22.52 | 22.59 | 22.15 | qfq | 1,133,546 | 26,023,947 | -4.28% |
| 2025-11-20 | 24.19 | 24.29 | 23.60 | 23.60 | 23.14 | qfq | 1,040,429 | 24,829,026 | -2.44% |
| 2025-11-19 | 24.27 | 24.60 | 24.01 | 24.19 | 23.72 | qfq | 1,182,899 | 28,691,071 | -0.33% |
| 2025-11-18 | 24.03 | 24.43 | 23.91 | 24.27 | 23.79 | qfq | 1,783,042 | 43,094,584 | 1.55% |
| 2025-11-17 | 24.25 | 24.25 | 23.72 | 23.90 | 23.43 | qfq | 2,147,610 | 51,266,196 | -0.99% |
| 2025-11-14 | 24.13 | 24.36 | 23.94 | 24.14 | 23.67 | qfq | 1,317,804 | 31,858,474 | -0.25% |
| 2025-11-13 | 24.16 | 24.34 | 24.02 | 24.20 | 23.73 | qfq | 1,382,619 | 33,434,224 | -0.08% |
| 2025-11-12 | 25.19 | 25.20 | 24.04 | 24.22 | 23.75 | qfq | 2,530,483 | 61,744,511 | -3.66% |
| 2025-11-11 | 24.53 | 25.95 | 24.53 | 25.14 | 24.65 | qfq | 4,165,003 | 105,428,863 | 2.49% |
| 2025-11-10 | 24.52 | 24.87 | 24.48 | 24.53 | 24.05 | qfq | 1,543,839 | 37,950,899 | 0.04% |
| 2025-11-07 | 24.91 | 25.00 | 24.49 | 24.52 | 24.04 | qfq | 854,232 | 21,101,911 | -1.53% |
| 2025-11-06 | 25.00 | 25.12 | 24.84 | 24.90 | 24.41 | qfq | 719,992 | 17,980,335 | -0.16% |
| 2025-11-05 | 24.68 | 25.02 | 24.44 | 24.94 | 24.45 | qfq | 878,434 | 21,845,329 | -0.12% |
| 2025-11-04 | 25.27 | 25.27 | 24.51 | 24.97 | 24.48 | qfq | 1,028,022 | 25,437,996 | -0.95% |
| 2025-11-03 | 25.38 | 25.50 | 24.96 | 25.21 | 24.72 | qfq | 507,343 | 12,745,742 | -0.20% |
| 2025-10-31 | 25.24 | 25.61 | 25.17 | 25.26 | 24.77 | qfq | 958,574 | 24,260,852 | 0.08% |
| 2025-10-30 | 25.83 | 25.85 | 25.22 | 25.24 | 24.75 | qfq | 748,874 | 19,081,530 | -2.28% |
| 2025-10-29 | 26.00 | 26.00 | 25.45 | 25.83 | 25.32 | qfq | 560,215 | 14,395,751 | -0.23% |
| 2025-10-28 | 25.85 | 26.00 | 25.62 | 25.89 | 25.38 | qfq | 684,916 | 17,691,578 | 0.15% |
| 2025-10-27 | 25.59 | 26.30 | 25.52 | 25.85 | 25.34 | qfq | 1,310,249 | 33,948,977 | 1.89% |
| 2025-10-24 | 25.36 | 25.42 | 25.17 | 25.37 | 24.87 | qfq | 490,500 | 12,417,714 | 0.36% |
| 2025-10-23 | 25.17 | 25.30 | 24.80 | 25.28 | 24.78 | qfq | 567,657 | 14,201,044 | 0.44% |
| 2025-10-22 | 25.35 | 25.45 | 25.12 | 25.17 | 24.68 | qfq | 623,797 | 15,759,717 | -0.71% |
| 2025-10-21 | 25.21 | 25.51 | 25.20 | 25.35 | 24.85 | qfq | 678,677 | 17,187,858 | 0.36% |
| 2025-10-20 | 25.30 | 25.44 | 25.02 | 25.26 | 24.77 | qfq | 886,134 | 22,359,664 | 0.36% |
| 2025-10-17 | 25.49 | 25.65 | 25.17 | 25.17 | 24.68 | qfq | 1,007,725 | 25,570,083 | -1.83% |
| 2025-10-16 | 25.84 | 26.03 | 25.47 | 25.64 | 25.14 | qfq | 1,168,049 | 30,080,613 | -0.77% |
| 2025-10-15 | 25.88 | 26.19 | 25.68 | 25.84 | 25.33 | qfq | 1,210,059 | 31,391,549 | -0.42% |
| 2025-10-14 | 27.27 | 27.28 | 25.80 | 25.95 | 25.44 | qfq | 1,990,790 | 52,378,724 | -4.28% |
| 2025-10-13 | 26.20 | 27.50 | 26.04 | 27.11 | 26.58 | qfq | 2,108,048 | 56,722,236 | 1.01% |
| 2025-10-10 | 26.31 | 27.60 | 26.00 | 26.84 | 26.31 | qfq | 2,748,536 | 74,476,025 | 3.23% |
| 2025-10-09 | 25.44 | 26.42 | 25.44 | 26.00 | 25.49 | qfq | 916,938 | 23,803,367 | 2.20% |
| 2025-09-30 | 25.56 | 25.71 | 25.20 | 25.44 | 24.94 | qfq | 538,719 | 13,723,599 | -0.27% |
| 2025-09-29 | 25.28 | 25.68 | 25.04 | 25.51 | 25.01 | qfq | 536,914 | 13,677,595 | 0.91% |
| 2025-09-26 | 24.78 | 25.41 | 24.56 | 25.28 | 24.78 | qfq | 835,254 | 21,041,619 | 2.02% |
| 2025-09-25 | 25.23 | 25.38 | 24.75 | 24.78 | 24.29 | qfq | 613,957 | 15,372,063 | -1.78% |
| 2025-09-24 | 24.90 | 25.43 | 24.80 | 25.23 | 24.74 | qfq | 990,922 | 24,923,037 | 0.48% |
| 2025-09-23 | 25.43 | 25.67 | 24.50 | 25.11 | 24.62 | qfq | 1,295,537 | 32,272,975 | -2.07% |
| 2025-09-22 | 25.61 | 25.83 | 25.18 | 25.64 | 25.14 | qfq | 871,157 | 22,241,188 | 0.47% |
| 2025-09-19 | 26.13 | 26.14 | 25.48 | 25.52 | 25.02 | qfq | 1,630,662 | 41,974,412 | -2.26% |
| 2025-09-18 | 26.38 | 27.09 | 26.01 | 26.11 | 25.60 | qfq | 2,112,071 | 55,888,851 | -0.72% |
| 2025-09-17 | 26.31 | 26.82 | 26.14 | 26.30 | 25.78 | qfq | 1,004,624 | 26,570,945 | 0.19% |
| 2025-09-16 | 26.22 | 26.34 | 26.05 | 26.25 | 25.74 | qfq | 782,658 | 20,521,290 | 0.38% |
| 2025-09-15 | 26.20 | 26.36 | 25.90 | 26.15 | 25.64 | qfq | 733,660 | 19,192,006 | -0.46% |
| 2025-09-12 | 26.50 | 26.50 | 26.05 | 26.27 | 25.76 | qfq | 966,680 | 25,360,683 | -0.49% |
| 2025-09-11 | 26.26 | 26.44 | 25.82 | 26.40 | 25.88 | qfq | 1,218,242 | 31,867,486 | 0.57% |
| 2025-09-10 | 26.81 | 27.05 | 26.10 | 26.25 | 25.74 | qfq | 1,347,831 | 35,677,065 | -2.92% |
| 2025-09-09 | 27.38 | 27.55 | 26.69 | 27.04 | 26.51 | qfq | 1,919,911 | 51,910,152 | -2.80% |
| 2025-09-08 | 26.62 | 28.08 | 26.60 | 27.82 | 27.28 | qfq | 3,571,841 | 98,315,806 | 5.18% |
| 2025-09-05 | 26.24 | 26.58 | 25.87 | 26.45 | 25.93 | qfq | 1,319,595 | 34,674,351 | 0.69% |
| 2025-09-04 | 28.44 | 28.44 | 25.73 | 26.27 | 25.76 | qfq | 2,925,847 | 77,691,865 | 3.67% |
| 2025-09-03 | 25.82 | 25.98 | 25.34 | 25.34 | 24.84 | qfq | 1,190,754 | 30,522,228 | -1.78% |
| 2025-09-02 | 25.90 | 26.22 | 25.58 | 25.80 | 25.29 | qfq | 1,453,081 | 37,466,183 | -1.94% |
| 2025-09-01 | 26.09 | 26.39 | 25.89 | 26.31 | 25.79 | qfq | 1,258,107 | 32,832,838 | 0.84% |
| 2025-08-29 | 26.30 | 26.30 | 25.86 | 26.09 | 25.58 | qfq | 968,705 | 25,229,634 | -0.69% |
| 2025-08-28 | 26.12 | 26.44 | 25.60 | 26.27 | 25.76 | qfq | 1,769,205 | 46,111,617 | 1.00% |
| 2025-08-27 | 27.10 | 27.20 | 26.01 | 26.01 | 25.50 | qfq | 2,384,581 | 63,471,860 | -3.95% |
| 2025-08-26 | 26.67 | 27.52 | 26.46 | 27.08 | 26.55 | qfq | 2,342,153 | 63,285,310 | 1.27% |
| 2025-08-25 | 27.17 | 27.41 | 26.49 | 26.74 | 26.22 | qfq | 2,959,079 | 79,557,251 | -1.58% |
| 2025-08-22 | 27.15 | 27.39 | 27.07 | 27.17 | 26.64 | qfq | 950,544 | 25,850,040 | 0.07% |
| 2025-08-21 | 27.55 | 27.62 | 27.10 | 27.15 | 26.62 | qfq | 1,421,526 | 38,877,126 | -1.24% |
| 2025-08-20 | 27.55 | 27.56 | 27.27 | 27.49 | 26.95 | qfq | 906,478 | 24,866,624 | -0.33% |
| 2025-08-19 | 27.74 | 27.98 | 26.87 | 27.58 | 27.04 | qfq | 1,811,661 | 49,800,556 | -0.58% |
| 2025-08-18 | 28.15 | 28.50 | 27.60 | 27.74 | 27.20 | qfq | 2,368,272 | 66,243,049 | -1.21% |
| 2025-08-15 | 27.36 | 28.20 | 27.36 | 28.08 | 27.53 | qfq | 1,550,696 | 43,447,978 | 2.52% |
| 2025-08-14 | 28.40 | 28.70 | 27.35 | 27.39 | 26.85 | qfq | 1,648,928 | 46,011,628 | -2.67% |
| 2025-08-13 | 28.75 | 28.85 | 28.04 | 28.14 | 27.59 | qfq | 1,945,619 | 55,087,970 | -1.44% |
| 2025-08-12 | 28.92 | 29.55 | 28.47 | 28.55 | 27.99 | qfq | 2,369,637 | 68,373,266 | -1.04% |
| 2025-08-11 | 28.49 | 29.08 | 28.11 | 28.85 | 28.29 | qfq | 1,776,203 | 51,126,198 | 1.66% |
| 2025-08-08 | 28.72 | 28.72 | 28.01 | 28.38 | 27.82 | qfq | 785,443 | 22,211,786 | -0.42% |
| 2025-08-07 | 28.39 | 29.10 | 28.26 | 28.50 | 27.94 | qfq | 1,279,484 | 36,526,794 | -0.56% |
| 2025-08-06 | 28.42 | 28.73 | 28.13 | 28.66 | 28.10 | qfq | 1,249,731 | 35,544,946 | 0.74% |
| 2025-08-05 | 28.45 | 28.65 | 28.08 | 28.45 | 27.89 | qfq | 974,610 | 27,563,742 | 0.21% |
| 2025-08-04 | 27.88 | 28.45 | 27.60 | 28.39 | 27.83 | qfq | 1,043,960 | 29,345,289 | 2.20% |
| 2025-08-01 | 27.50 | 27.80 | 27.37 | 27.78 | 27.24 | qfq | 632,269 | 17,463,456 | 1.31% |
| 2025-07-31 | 27.65 | 27.92 | 27.33 | 27.42 | 26.88 | qfq | 914,178 | 25,243,949 | -0.94% |
| 2025-07-30 | 28.09 | 28.09 | 27.55 | 27.68 | 27.14 | qfq | 722,026 | 20,061,424 | -1.11% |
| 2025-07-29 | 28.19 | 28.20 | 27.76 | 27.99 | 27.44 | qfq | 937,080 | 26,175,994 | -0.53% |
| 2025-07-28 | 28.44 | 29.34 | 28.12 | 28.14 | 27.59 | qfq | 1,220,163 | 34,884,984 | -0.81% |
| 2025-07-25 | 27.95 | 28.40 | 27.90 | 28.37 | 27.81 | qfq | 807,218 | 22,774,707 | 1.29% |
| 2025-07-24 | 27.90 | 28.13 | 27.76 | 28.01 | 27.46 | qfq | 617,151 | 17,296,560 | 0.39% |
| 2025-07-23 | 28.43 | 28.56 | 27.90 | 27.90 | 27.35 | qfq | 685,835 | 19,298,098 | -1.90% |
| 2025-07-22 | 28.26 | 28.56 | 28.03 | 28.44 | 27.88 | qfq | 1,065,492 | 30,170,151 | 1.17% |
| 2025-07-21 | 27.98 | 28.30 | 27.92 | 28.11 | 27.56 | qfq | 698,307 | 19,618,867 | 0.68% |
| 2025-07-18 | 27.75 | 27.94 | 27.66 | 27.92 | 27.37 | qfq | 557,916 | 15,513,184 | 0.11% |
| 2025-07-17 | 28.50 | 28.50 | 27.56 | 27.89 | 27.34 | qfq | 1,215,357 | 33,778,883 | -1.83% |
| 2025-07-16 | 28.45 | 28.70 | 28.12 | 28.41 | 27.85 | qfq | 635,858 | 18,082,897 | 0.28% |
| 2025-07-15 | 27.81 | 28.44 | 27.80 | 28.33 | 27.78 | qfq | 909,937 | 25,697,766 | 0.60% |
| 2025-07-14 | 27.97 | 28.35 | 27.75 | 28.16 | 27.27 | qfq | 767,446 | 21,581,952 | 0.68% |
| 2025-07-11 | 27.71 | 28.25 | 27.55 | 27.97 | 27.08 | qfq | 786,867 | 22,007,571 | 0.29% |
| 2025-07-10 | 28.34 | 28.37 | 27.64 | 27.89 | 27.00 | qfq | 826,198 | 23,109,417 | -0.43% |
| 2025-07-09 | 27.76 | 29.50 | 27.40 | 28.01 | 27.12 | qfq | 2,190,101 | 62,229,612 | 1.85% |
| 2025-07-08 | 26.93 | 27.81 | 26.58 | 27.50 | 26.63 | qfq | 1,165,087 | 31,859,657 | 2.23% |
| 2025-07-07 | 26.64 | 26.97 | 26.64 | 26.90 | 26.05 | qfq | 502,114 | 13,455,269 | 0.04% |
| 2025-07-04 | 27.69 | 27.69 | 26.82 | 26.89 | 26.04 | qfq | 764,624 | 20,697,821 | -1.54% |
| 2025-07-03 | 27.39 | 27.66 | 27.30 | 27.31 | 26.44 | qfq | 606,193 | 16,646,338 | -0.22% |
| 2025-07-02 | 27.14 | 27.60 | 26.89 | 27.37 | 26.50 | qfq | 925,204 | 25,272,292 | 1.18% |
| 2025-07-01 | 27.23 | 27.60 | 26.76 | 27.05 | 26.19 | qfq | 532,542 | 14,481,813 | -0.66% |
| 2025-06-30 | 26.52 | 27.54 | 26.44 | 27.23 | 26.36 | qfq | 1,056,239 | 28,632,798 | 2.72% |
| 2025-06-27 | 26.50 | 26.70 | 26.30 | 26.51 | 25.67 | qfq | 665,477 | 17,647,375 | 0.38% |
| 2025-06-26 | 26.97 | 26.97 | 26.30 | 26.41 | 25.57 | qfq | 869,805 | 23,090,786 | -2.26% |
| 2025-06-25 | 27.05 | 27.18 | 26.53 | 27.02 | 26.16 | qfq | 957,546 | 25,719,283 | -0.07% |
| 2025-06-24 | 26.67 | 27.19 | 26.45 | 27.04 | 26.18 | qfq | 758,807 | 20,374,750 | 1.43% |
| 2025-06-23 | 25.91 | 26.76 | 25.90 | 26.66 | 25.81 | qfq | 625,349 | 16,488,969 | 1.83% |
| 2025-06-20 | 26.06 | 26.82 | 26.06 | 26.18 | 25.35 | qfq | 572,502 | 15,114,479 | -0.72% |
| 2025-06-19 | 26.59 | 27.17 | 26.25 | 26.37 | 25.53 | qfq | 882,350 | 23,609,450 | -0.60% |
| 2025-06-18 | 26.21 | 26.59 | 26.03 | 26.53 | 25.69 | qfq | 523,754 | 13,780,816 | 0.38% |
| 2025-06-17 | 26.75 | 26.75 | 26.24 | 26.43 | 25.59 | qfq | 377,713 | 9,973,336 | -0.15% |
| 2025-06-16 | 26.12 | 26.59 | 26.10 | 26.47 | 25.63 | qfq | 432,326 | 11,416,317 | -0.23% |
| 2025-06-13 | 26.71 | 26.96 | 26.28 | 26.53 | 25.69 | qfq | 673,110 | 17,846,049 | -0.67% |
| 2025-06-12 | 26.98 | 27.20 | 26.45 | 26.71 | 25.86 | qfq | 1,052,996 | 28,141,931 | -1.00% |
| 2025-06-11 | 26.63 | 27.46 | 26.63 | 26.98 | 26.12 | qfq | 522,818 | 14,177,048 | -0.59% |
| 2025-06-10 | 28.04 | 28.04 | 26.93 | 27.14 | 26.28 | qfq | 1,345,697 | 36,748,456 | -3.18% |
| 2025-06-09 | 28.24 | 28.24 | 27.81 | 28.03 | 27.14 | qfq | 702,632 | 19,682,919 | -0.71% |
| 2025-06-06 | 27.91 | 28.46 | 27.75 | 28.23 | 27.33 | qfq | 690,625 | 19,409,424 | 1.26% |
| 2025-06-05 | 27.88 | 28.08 | 27.61 | 27.88 | 26.99 | qfq | 910,023 | 25,286,439 | -0.07% |
| 2025-06-04 | 28.19 | 28.20 | 27.72 | 27.90 | 27.01 | qfq | 681,348 | 19,066,430 | -1.03% |
| 2025-06-03 | 28.45 | 28.71 | 27.55 | 28.19 | 27.29 | qfq | 1,387,596 | 38,940,239 | -0.74% |
| 2025-05-30 | 29.50 | 29.50 | 28.01 | 28.40 | 27.50 | qfq | 1,256,015 | 35,755,718 | -3.07% |
| 2025-05-29 | 29.94 | 30.00 | 29.23 | 29.30 | 28.37 | qfq | 833,011 | 24,631,625 | -2.17% |
| 2025-05-28 | 30.14 | 30.18 | 29.52 | 29.95 | 29.00 | qfq | 1,267,620 | 37,876,067 | 0.00% |
| 2025-05-27 | 30.00 | 30.41 | 29.33 | 29.95 | 29.00 | qfq | 3,129,980 | 93,405,598 | 3.03% |
| 2025-05-26 | 29.00 | 29.44 | 28.52 | 29.07 | 28.15 | qfq | 965,365 | 27,974,122 | 0.66% |
| 2025-05-23 | 28.78 | 29.45 | 28.53 | 28.88 | 27.96 | qfq | 1,442,502 | 42,074,591 | 1.65% |
| 2025-05-22 | 28.28 | 29.00 | 28.18 | 28.41 | 27.51 | qfq | 1,088,186 | 31,169,577 | -0.18% |
| 2025-05-21 | 28.37 | 28.54 | 28.02 | 28.46 | 27.56 | qfq | 782,560 | 22,115,477 | 0.35% |
| 2025-05-20 | 28.59 | 28.59 | 27.62 | 28.36 | 27.46 | qfq | 715,683 | 20,229,132 | 1.83% |
| 2025-05-19 | 28.30 | 28.80 | 27.72 | 27.85 | 26.97 | qfq | 880,167 | 24,690,091 | -1.59% |
| 2025-05-16 | 28.55 | 28.70 | 27.69 | 28.30 | 27.40 | qfq | 725,024 | 20,618,674 | -0.11% |
| 2025-05-15 | 29.12 | 29.12 | 28.24 | 28.33 | 27.43 | qfq | 793,743 | 22,641,618 | -2.58% |
| 2025-05-14 | 29.10 | 29.50 | 28.62 | 29.08 | 28.16 | qfq | 1,762,425 | 51,360,899 | -0.21% |
| 2025-05-13 | 28.63 | 29.96 | 28.18 | 29.14 | 28.21 | qfq | 2,363,222 | 68,486,473 | 3.48% |
| 2025-05-12 | 29.19 | 29.45 | 28.05 | 28.16 | 27.27 | qfq | 1,615,673 | 45,818,300 | -2.63% |
| 2025-05-09 | 28.00 | 29.25 | 28.00 | 28.92 | 28.00 | qfq | 1,097,989 | 31,807,914 | 0.87% |
| 2025-05-08 | 28.28 | 28.78 | 27.84 | 28.67 | 27.76 | qfq | 1,089,813 | 30,983,177 | 2.39% |
| 2025-05-07 | 27.96 | 28.17 | 27.70 | 28.00 | 27.11 | qfq | 1,293,442 | 36,164,898 | 1.08% |
| 2025-05-06 | 26.81 | 27.78 | 26.81 | 27.70 | 26.82 | qfq | 1,295,851 | 35,452,455 | 3.71% |
| 2025-04-30 | 26.54 | 27.17 | 26.41 | 26.71 | 25.86 | qfq | 1,008,604 | 27,053,211 | 0.64% |
| 2025-04-29 | 26.38 | 26.74 | 26.20 | 26.54 | 25.70 | qfq | 690,897 | 18,246,279 | 0.53% |
| 2025-04-28 | 26.27 | 26.53 | 25.79 | 26.40 | 25.56 | qfq | 810,382 | 21,218,022 | 0.72% |
| 2025-04-25 | 26.31 | 26.78 | 26.10 | 26.21 | 25.38 | qfq | 571,367 | 15,038,296 | -1.61% |
| 2025-04-24 | 26.79 | 26.79 | 26.14 | 26.64 | 25.79 | qfq | 684,604 | 18,182,663 | 0.08% |
| 2025-04-23 | 26.06 | 26.84 | 25.70 | 26.62 | 25.77 | qfq | 1,534,381 | 40,499,133 | 3.30% |
| 2025-04-22 | 25.62 | 26.09 | 25.02 | 25.77 | 24.95 | qfq | 1,303,915 | 33,475,322 | 0.82% |
| 2025-04-21 | 23.80 | 25.56 | 23.62 | 25.56 | 24.75 | qfq | 1,493,967 | 37,002,862 | 7.39% |
| 2025-04-18 | 24.50 | 24.58 | 23.43 | 23.80 | 23.04 | qfq | 1,380,222 | 32,906,401 | -2.46% |
| 2025-04-17 | 24.52 | 24.80 | 24.37 | 24.40 | 23.62 | qfq | 425,223 | 10,470,243 | -1.01% |
| 2025-04-16 | 24.99 | 25.11 | 24.36 | 24.65 | 23.87 | qfq | 554,558 | 13,694,714 | -1.28% |
| 2025-04-15 | 25.00 | 25.07 | 24.56 | 24.97 | 24.18 | qfq | 815,834 | 20,220,733 | 0.20% |
| 2025-04-14 | 25.00 | 25.24 | 24.88 | 24.92 | 24.13 | qfq | 991,054 | 24,821,405 | -0.32% |
| 2025-04-11 | 25.20 | 25.59 | 24.94 | 25.00 | 24.21 | qfq | 950,461 | 23,976,031 | 0.00% |
| 2025-04-10 | 25.30 | 25.73 | 24.69 | 25.00 | 24.21 | qfq | 1,464,753 | 36,910,796 | 0.40% |
| 2025-04-09 | 23.13 | 24.96 | 21.51 | 24.90 | 24.11 | qfq | 2,016,606 | 47,181,983 | 9.02% |
| 2025-04-08 | 22.79 | 23.45 | 22.34 | 22.84 | 22.11 | qfq | 1,607,314 | 36,697,001 | 5.25% |
| 2025-04-07 | 25.96 | 25.96 | 21.37 | 21.70 | 21.01 | qfq | 2,056,776 | 48,372,253 | -18.39% |
| 2025-04-03 | 26.42 | 26.93 | 26.30 | 26.59 | 25.75 | qfq | 845,590 | 22,456,894 | -1.01% |
| 2025-04-02 | 26.63 | 26.96 | 26.58 | 26.86 | 26.01 | qfq | 715,623 | 19,162,326 | 0.86% |
| 2025-04-01 | 26.86 | 26.97 | 26.53 | 26.63 | 25.78 | qfq | 697,017 | 18,646,938 | 0.34% |
| 2025-03-31 | 27.02 | 27.02 | 26.32 | 26.54 | 25.70 | qfq | 684,327 | 18,243,762 | -1.19% |
| 2025-03-28 | 26.70 | 27.26 | 26.70 | 26.86 | 26.01 | qfq | 672,820 | 18,199,455 | -0.44% |
| 2025-03-27 | 27.11 | 27.27 | 26.60 | 26.98 | 26.12 | qfq | 694,290 | 18,755,162 | -0.22% |
| 2025-03-26 | 26.87 | 27.37 | 26.87 | 27.04 | 26.18 | qfq | 602,078 | 16,327,599 | 0.71% |
| 2025-03-25 | 27.10 | 27.45 | 26.80 | 26.85 | 26.00 | qfq | 865,907 | 23,436,563 | -1.29% |
| 2025-03-24 | 27.28 | 27.70 | 26.60 | 27.20 | 26.34 | qfq | 1,038,982 | 28,122,866 | -0.18% |
| 2025-03-21 | 28.13 | 28.42 | 27.12 | 27.25 | 26.38 | qfq | 1,495,697 | 41,335,493 | -4.12% |
| 2025-03-20 | 28.19 | 28.46 | 27.81 | 28.42 | 27.52 | qfq | 1,583,388 | 44,634,430 | 0.78% |
| 2025-03-19 | 27.43 | 28.47 | 27.43 | 28.20 | 27.30 | qfq | 2,285,430 | 64,077,405 | 2.40% |
| 2025-03-18 | 27.60 | 27.95 | 27.18 | 27.54 | 26.67 | qfq | 1,307,857 | 36,035,779 | -0.15% |
| 2025-03-17 | 27.48 | 27.69 | 27.10 | 27.58 | 26.70 | qfq | 1,741,484 | 47,768,899 | 0.99% |
| 2025-03-14 | 26.93 | 27.57 | 26.25 | 27.31 | 26.44 | qfq | 2,169,660 | 58,543,017 | 1.94% |
| 2025-03-13 | 27.88 | 27.88 | 26.61 | 26.79 | 25.94 | qfq | 3,884,346 | 105,133,029 | -3.18% |
| 2025-03-12 | 29.58 | 29.62 | 27.46 | 27.67 | 26.79 | qfq | 3,596,917 | 103,157,403 | -5.82% |
| 2025-03-11 | 30.06 | 30.06 | 29.01 | 29.38 | 28.45 | qfq | 2,142,480 | 63,029,134 | -2.10% |
| 2025-03-10 | 30.46 | 30.70 | 29.75 | 30.01 | 29.06 | qfq | 1,489,381 | 44,832,225 | -1.28% |
| 2025-03-07 | 30.50 | 30.79 | 30.02 | 30.40 | 29.43 | qfq | 1,115,438 | 33,950,347 | -0.49% |
| 2025-03-06 | 30.50 | 30.84 | 29.71 | 30.55 | 29.58 | qfq | 2,182,663 | 66,602,714 | 2.41% |
| 2025-03-05 | 30.94 | 31.00 | 29.83 | 29.83 | 28.88 | qfq | 2,258,198 | 68,551,650 | -3.15% |
| 2025-03-04 | 30.05 | 30.80 | 29.63 | 30.80 | 29.82 | qfq | 1,899,023 | 57,802,598 | 3.01% |
| 2025-03-03 | 29.65 | 30.00 | 29.25 | 29.90 | 28.95 | qfq | 1,863,268 | 55,319,218 | 1.22% |
| 2025-02-28 | 30.65 | 30.66 | 29.40 | 29.54 | 28.60 | qfq | 1,848,253 | 54,911,749 | -3.15% |
| 2025-02-27 | 30.80 | 30.95 | 29.56 | 30.50 | 29.53 | qfq | 2,872,929 | 87,124,581 | -0.42% |
| 2025-02-26 | 29.40 | 30.83 | 28.88 | 30.63 | 29.66 | qfq | 3,319,246 | 99,429,038 | 3.73% |
| 2025-02-25 | 28.68 | 29.79 | 28.52 | 29.53 | 28.59 | qfq | 2,095,726 | 61,500,070 | 2.25% |
| 2025-02-24 | 28.80 | 29.07 | 28.20 | 28.88 | 27.96 | qfq | 1,907,575 | 54,764,676 | 0.70% |
| 2025-02-21 | 27.82 | 29.18 | 27.39 | 28.68 | 27.77 | qfq | 3,676,702 | 104,724,086 | 3.69% |
| 2025-02-20 | 27.15 | 27.98 | 27.10 | 27.66 | 26.78 | qfq | 2,654,679 | 73,393,357 | 2.33% |
| 2025-02-19 | 26.66 | 27.15 | 26.61 | 27.03 | 26.17 | qfq | 1,267,858 | 34,176,295 | 1.65% |
| 2025-02-18 | 27.29 | 27.29 | 26.47 | 26.59 | 25.75 | qfq | 987,032 | 26,480,496 | -1.77% |
| 2025-02-17 | 26.59 | 27.31 | 26.59 | 27.07 | 26.21 | qfq | 1,061,741 | 28,671,880 | 2.07% |
| 2025-02-14 | 27.40 | 27.67 | 26.40 | 26.52 | 25.68 | qfq | 1,225,562 | 32,994,198 | -2.50% |
| 2025-02-13 | 27.65 | 27.65 | 27.04 | 27.20 | 26.34 | qfq | 1,083,321 | 29,539,042 | -1.45% |
| 2025-02-12 | 26.77 | 27.88 | 26.55 | 27.60 | 26.72 | qfq | 1,671,197 | 45,549,027 | 3.22% |
| 2025-02-11 | 26.48 | 27.29 | 26.34 | 26.74 | 25.89 | qfq | 787,006 | 21,117,201 | 0.94% |
| 2025-02-10 | 26.88 | 26.88 | 26.15 | 26.49 | 25.65 | qfq | 964,950 | 25,493,947 | -1.38% |
| 2025-02-07 | 27.03 | 27.83 | 26.63 | 26.86 | 26.01 | qfq | 1,349,979 | 36,697,747 | -0.52% |
| 2025-02-06 | 26.26 | 27.08 | 26.15 | 27.00 | 26.14 | qfq | 1,116,850 | 29,961,045 | 2.74% |
| 2025-02-05 | 26.80 | 26.88 | 25.53 | 26.28 | 25.45 | qfq | 896,452 | 23,355,741 | -0.53% |
| 2025-01-27 | 26.55 | 27.18 | 26.38 | 26.42 | 25.58 | qfq | 1,587,201 | 42,348,386 | 0.19% |
| 2025-01-24 | 26.42 | 26.79 | 26.28 | 26.37 | 25.53 | qfq | 1,225,196 | 32,513,542 | -0.19% |
| 2025-01-23 | 27.65 | 27.70 | 26.42 | 26.42 | 25.58 | qfq | 1,956,332 | 52,760,178 | -3.89% |
| 2025-01-22 | 27.19 | 27.95 | 26.91 | 27.49 | 26.62 | qfq | 1,810,172 | 49,752,276 | 0.15% |
| 2025-01-21 | 28.00 | 28.14 | 26.33 | 27.45 | 26.58 | qfq | 2,990,786 | 81,731,770 | -1.26% |
| 2025-01-20 | 28.50 | 28.75 | 27.66 | 27.80 | 26.92 | qfq | 1,796,439 | 50,536,340 | 0.14% |
| 2025-01-17 | 28.66 | 28.77 | 27.55 | 27.76 | 26.88 | qfq | 1,594,465 | 44,494,849 | -2.94% |
| 2025-01-16 | 29.01 | 29.01 | 28.02 | 28.60 | 27.69 | qfq | 1,472,977 | 41,917,113 | -0.45% |
| 2025-01-15 | 28.90 | 29.23 | 28.61 | 28.73 | 27.82 | qfq | 1,980,441 | 57,202,927 | -0.86% |
| 2025-01-14 | 27.60 | 28.98 | 27.55 | 28.98 | 28.06 | qfq | 2,766,701 | 78,732,476 | 5.00% |
| 2025-01-13 | 27.20 | 28.15 | 26.65 | 27.60 | 26.72 | qfq | 1,635,408 | 44,925,166 | 2.99% |
| 2025-01-10 | 28.25 | 28.25 | 26.80 | 26.80 | 25.95 | qfq | 1,209,951 | 33,406,017 | -4.42% |
| 2025-01-09 | 27.67 | 28.35 | 27.42 | 28.04 | 27.15 | qfq | 1,385,731 | 38,663,052 | 0.83% |
| 2025-01-08 | 27.43 | 28.43 | 26.55 | 27.81 | 26.93 | qfq | 1,862,310 | 51,090,234 | 1.39% |
| 2025-01-07 | 26.91 | 27.49 | 26.40 | 27.43 | 26.56 | qfq | 2,050,740 | 55,560,982 | 2.24% |
| 2025-01-06 | 25.69 | 26.90 | 24.87 | 26.83 | 25.98 | qfq | 2,052,092 | 53,650,681 | 3.31% |
| 2025-01-03 | 26.33 | 26.79 | 25.18 | 25.97 | 25.14 | qfq | 1,344,070 | 34,959,415 | -1.85% |
| 2025-01-02 | 27.53 | 27.64 | 25.50 | 26.46 | 25.62 | qfq | 2,072,882 | 54,910,045 | -4.37% |
| 2024-12-31 | 27.58 | 28.06 | 27.36 | 27.67 | 26.79 | qfq | 1,591,097 | 44,069,115 | 0.33% |
| 2024-12-30 | 28.51 | 28.69 | 27.01 | 27.58 | 26.70 | qfq | 3,132,022 | 87,082,381 | -3.40% |
| 2024-12-27 | 27.91 | 28.76 | 27.67 | 28.55 | 27.64 | qfq | 3,053,533 | 86,430,764 | 2.07% |
| 2024-12-26 | 26.35 | 27.99 | 26.31 | 27.97 | 27.08 | qfq | 3,297,757 | 89,887,094 | 6.55% |
| 2024-12-25 | 25.08 | 26.40 | 24.89 | 26.25 | 25.42 | qfq | 2,874,226 | 73,742,501 | 4.67% |
| 2024-12-24 | 24.20 | 25.30 | 24.12 | 25.08 | 24.28 | qfq | 1,697,431 | 42,273,478 | 4.07% |
| 2024-12-23 | 24.78 | 25.10 | 23.92 | 24.10 | 23.33 | qfq | 1,828,715 | 44,965,186 | -2.35% |
| 2024-12-20 | 24.53 | 25.25 | 24.32 | 24.68 | 23.90 | qfq | 981,084 | 24,429,310 | 0.61% |
| 2024-12-19 | 24.17 | 25.03 | 24.01 | 24.53 | 23.75 | qfq | 1,236,925 | 30,215,790 | 0.53% |
| 2024-12-18 | 24.46 | 25.22 | 23.68 | 24.40 | 23.62 | qfq | 1,488,127 | 36,493,534 | 1.20% |
| 2024-12-17 | 25.11 | 25.24 | 24.10 | 24.11 | 23.34 | qfq | 1,144,696 | 28,360,459 | -3.98% |
| 2024-12-16 | 24.95 | 25.52 | 24.76 | 25.11 | 24.31 | qfq | 1,205,340 | 30,235,567 | 1.17% |
| 2024-12-13 | 25.19 | 25.35 | 24.73 | 24.82 | 24.03 | qfq | 1,161,302 | 28,987,275 | -1.39% |
| 2024-12-12 | 25.14 | 25.49 | 24.81 | 25.17 | 24.37 | qfq | 1,818,299 | 45,599,470 | 0.64% |
| 2024-12-11 | 25.75 | 25.98 | 24.82 | 25.01 | 24.22 | qfq | 2,205,474 | 55,624,428 | -2.87% |
| 2024-12-10 | 26.70 | 27.30 | 25.60 | 25.75 | 24.93 | qfq | 1,823,994 | 48,410,806 | -0.46% |
| 2024-12-09 | 26.10 | 26.69 | 25.53 | 25.87 | 25.05 | qfq | 1,851,682 | 48,247,300 | -0.73% |
| 2024-12-06 | 26.44 | 26.66 | 26.01 | 26.06 | 25.23 | qfq | 1,241,381 | 32,588,928 | -1.36% |
| 2024-12-05 | 26.64 | 27.08 | 26.11 | 26.42 | 25.58 | qfq | 1,527,569 | 40,732,758 | -2.11% |
| 2024-12-04 | 27.90 | 28.48 | 26.80 | 26.99 | 26.13 | qfq | 2,158,099 | 59,391,928 | 0.04% |
| 2024-12-03 | 25.75 | 27.00 | 25.66 | 26.98 | 26.12 | qfq | 1,552,456 | 41,282,803 | 4.78% |
| 2024-12-02 | 25.51 | 25.95 | 25.04 | 25.75 | 24.93 | qfq | 1,012,981 | 25,816,201 | -0.12% |
| 2024-11-29 | 25.76 | 26.15 | 25.47 | 25.78 | 24.96 | qfq | 590,820 | 15,223,751 | 0.47% |
| 2024-11-28 | 25.86 | 26.11 | 25.30 | 25.66 | 24.84 | qfq | 544,496 | 14,035,857 | -0.08% |
| 2024-11-27 | 25.15 | 25.69 | 24.28 | 25.68 | 24.86 | qfq | 789,283 | 19,930,946 | 2.11% |
| 2024-11-26 | 25.40 | 25.74 | 25.06 | 25.15 | 24.35 | qfq | 666,634 | 16,934,951 | -0.91% |
| 2024-11-25 | 25.97 | 25.97 | 25.06 | 25.38 | 24.57 | qfq | 821,268 | 20,994,554 | -2.68% |
| 2024-11-22 | 26.85 | 27.20 | 24.83 | 26.08 | 25.25 | qfq | 1,638,993 | 42,613,756 | -2.80% |
| 2024-11-21 | 27.44 | 27.75 | 26.55 | 26.83 | 25.98 | qfq | 1,152,670 | 31,108,499 | -0.59% |
| 2024-11-20 | 26.33 | 27.50 | 26.01 | 26.99 | 26.13 | qfq | 1,460,450 | 39,305,968 | 2.94% |
| 2024-11-19 | 25.55 | 26.35 | 25.55 | 26.22 | 25.39 | qfq | 947,234 | 24,603,166 | 3.19% |
| 2024-11-18 | 26.59 | 27.24 | 25.18 | 25.41 | 24.60 | qfq | 2,328,842 | 61,083,834 | -4.51% |
| 2024-11-15 | 27.59 | 27.60 | 25.90 | 26.61 | 25.76 | qfq | 1,562,367 | 41,549,256 | -2.53% |
| 2024-11-14 | 28.43 | 29.80 | 26.60 | 27.30 | 26.43 | qfq | 2,836,957 | 79,424,222 | -3.97% |
| 2024-11-13 | 27.64 | 28.96 | 27.64 | 28.43 | 27.53 | qfq | 2,500,746 | 71,078,647 | 2.71% |
| 2024-11-12 | 28.50 | 30.70 | 27.10 | 27.68 | 26.80 | qfq | 3,782,087 | 107,559,636 | -2.60% |
| 2024-11-11 | 27.88 | 28.89 | 27.51 | 28.42 | 27.52 | qfq | 3,202,159 | 90,326,116 | 4.10% |
| 2024-11-08 | 25.00 | 27.99 | 25.00 | 27.30 | 26.43 | qfq | 4,769,320 | 128,889,230 | 10.93% |
| 2024-11-07 | 23.75 | 24.89 | 23.54 | 24.61 | 23.83 | qfq | 2,302,950 | 55,976,232 | 3.36% |
| 2024-11-06 | 23.80 | 24.30 | 23.51 | 23.81 | 23.05 | qfq | 1,780,089 | 42,467,082 | 0.59% |
| 2024-11-05 | 23.80 | 23.87 | 23.38 | 23.67 | 22.92 | qfq | 1,997,033 | 47,262,026 | 0.77% |
| 2024-11-04 | 22.83 | 23.54 | 22.83 | 23.49 | 22.74 | qfq | 924,653 | 21,549,402 | 2.00% |
| 2024-11-01 | 23.14 | 23.70 | 22.50 | 23.03 | 22.30 | qfq | 1,272,569 | 29,339,764 | -0.48% |
| 2024-10-31 | 22.53 | 23.38 | 22.40 | 23.14 | 22.40 | qfq | 1,448,324 | 33,100,856 | 2.71% |
| 2024-10-30 | 23.36 | 23.36 | 22.34 | 22.53 | 21.81 | qfq | 1,456,858 | 33,097,702 | -2.93% |
| 2024-10-29 | 23.76 | 24.30 | 23.21 | 23.21 | 22.47 | qfq | 1,471,531 | 34,881,513 | -1.40% |
| 2024-10-28 | 23.54 | 23.80 | 23.31 | 23.54 | 22.79 | qfq | 975,486 | 22,955,842 | 0.00% |
| 2024-10-25 | 23.78 | 24.16 | 23.36 | 23.54 | 22.79 | qfq | 1,016,637 | 24,131,062 | -1.01% |
| 2024-10-24 | 23.19 | 24.05 | 23.19 | 23.78 | 23.02 | qfq | 669,691 | 15,914,975 | 1.28% |
| 2024-10-23 | 23.88 | 23.95 | 23.24 | 23.48 | 22.73 | qfq | 1,125,444 | 26,462,045 | 0.69% |
| 2024-10-22 | 24.22 | 24.44 | 23.27 | 23.32 | 22.58 | qfq | 1,337,203 | 31,695,249 | -3.00% |
| 2024-10-21 | 24.50 | 24.76 | 23.88 | 24.04 | 23.28 | qfq | 1,690,755 | 40,997,493 | 0.63% |
| 2024-10-18 | 23.54 | 24.08 | 23.35 | 23.89 | 23.13 | qfq | 1,687,371 | 40,095,631 | 1.62% |
| 2024-10-17 | 24.72 | 24.72 | 23.48 | 23.51 | 22.76 | qfq | 1,420,253 | 34,046,596 | -3.09% |
| 2024-10-16 | 23.35 | 24.48 | 23.01 | 24.26 | 23.49 | qfq | 1,563,611 | 37,065,208 | 3.99% |
| 2024-10-15 | 23.47 | 23.98 | 23.10 | 23.33 | 22.59 | qfq | 1,360,569 | 32,060,917 | -0.30% |
| 2024-10-14 | 22.53 | 23.69 | 22.31 | 23.40 | 22.66 | qfq | 2,057,783 | 47,613,482 | 3.54% |
| 2024-10-11 | 22.01 | 23.18 | 21.77 | 22.60 | 21.88 | qfq | 1,949,989 | 44,100,359 | 2.08% |
| 2024-10-10 | 21.77 | 22.77 | 21.30 | 22.14 | 21.44 | qfq | 1,252,563 | 27,532,922 | 2.93% |
| 2024-10-09 | 23.51 | 23.51 | 21.04 | 21.51 | 20.83 | qfq | 1,791,608 | 39,734,039 | -9.62% |
| 2024-10-08 | 25.47 | 25.50 | 22.00 | 23.80 | 23.04 | qfq | 3,871,081 | 90,631,880 | 9.27% |
| 2024-09-30 | 19.80 | 22.50 | 19.72 | 21.78 | 21.09 | qfq | 2,619,734 | 54,565,278 | 14.75% |
| 2024-09-27 | 18.41 | 18.99 | 18.30 | 18.98 | 18.38 | qfq | 837,053 | 15,629,473 | 4.46% |
| 2024-09-26 | 17.65 | 18.26 | 17.44 | 18.17 | 17.59 | qfq | 506,496 | 9,090,811 | 2.48% |
| 2024-09-25 | 17.93 | 18.16 | 17.68 | 17.73 | 17.17 | qfq | 767,017 | 13,742,986 | -0.11% |
| 2024-09-24 | 17.07 | 18.08 | 17.04 | 17.75 | 17.19 | qfq | 821,025 | 14,329,048 | 3.98% |
| 2024-09-23 | 17.03 | 17.09 | 16.78 | 17.07 | 16.53 | qfq | 273,740 | 4,630,184 | 0.71% |
| 2024-09-20 | 17.40 | 17.40 | 16.88 | 16.95 | 16.41 | qfq | 328,180 | 5,590,517 | -1.74% |
| 2024-09-19 | 17.32 | 17.54 | 17.18 | 17.25 | 16.70 | qfq | 319,957 | 5,546,537 | 0.17% |
| 2024-09-18 | 17.60 | 17.68 | 17.00 | 17.22 | 16.67 | qfq | 321,808 | 5,592,691 | -1.99% |
| 2024-09-13 | 18.05 | 18.05 | 17.42 | 17.57 | 17.01 | qfq | 311,602 | 5,483,520 | -2.28% |
| 2024-09-12 | 18.20 | 18.25 | 17.86 | 17.98 | 17.41 | qfq | 307,495 | 5,555,539 | -0.77% |
| 2024-09-11 | 18.16 | 18.29 | 18.06 | 18.12 | 17.54 | qfq | 135,154 | 2,455,741 | -0.49% |
| 2024-09-10 | 17.80 | 18.30 | 17.61 | 18.21 | 17.63 | qfq | 707,673 | 12,765,913 | 1.90% |
| 2024-09-09 | 17.86 | 17.99 | 17.56 | 17.87 | 17.30 | qfq | 130,389 | 2,322,229 | 0.00% |
| 2024-09-06 | 18.07 | 18.11 | 17.75 | 17.87 | 17.30 | qfq | 241,736 | 4,341,498 | -1.49% |
| 2024-09-05 | 18.07 | 18.25 | 17.73 | 18.14 | 17.56 | qfq | 619,664 | 11,144,052 | 1.28% |
| 2024-09-04 | 17.78 | 18.09 | 17.50 | 17.91 | 17.34 | qfq | 641,383 | 11,407,770 | -0.72% |
| 2024-09-03 | 18.22 | 18.44 | 17.76 | 18.04 | 17.47 | qfq | 660,725 | 11,973,332 | -1.04% |
| 2024-09-02 | 18.45 | 18.46 | 18.11 | 18.23 | 17.65 | qfq | 555,834 | 10,155,811 | -0.87% |
| 2024-08-30 | 18.90 | 18.92 | 18.19 | 18.39 | 17.81 | qfq | 1,636,889 | 30,283,078 | -4.22% |
| 2024-08-29 | 18.88 | 19.29 | 18.72 | 19.20 | 18.59 | qfq | 296,756 | 5,636,838 | 1.75% |
| 2024-08-28 | 19.00 | 19.00 | 18.71 | 18.87 | 18.27 | qfq | 221,048 | 4,167,005 | 0.53% |
| 2024-08-27 | 18.80 | 18.86 | 18.51 | 18.77 | 18.17 | qfq | 266,220 | 4,965,856 | -0.16% |
| 2024-08-26 | 18.86 | 19.00 | 18.64 | 18.80 | 18.20 | qfq | 160,950 | 3,033,916 | 0.00% |
| 2024-08-23 | 18.81 | 18.89 | 18.62 | 18.80 | 18.20 | qfq | 99,338 | 1,862,869 | 0.00% |
| 2024-08-22 | 18.70 | 18.96 | 18.66 | 18.80 | 18.20 | qfq | 133,337 | 2,505,025 | -0.05% |
| 2024-08-21 | 18.98 | 19.05 | 18.60 | 18.81 | 18.21 | qfq | 317,182 | 5,970,696 | -0.11% |
| 2024-08-20 | 19.52 | 19.52 | 18.59 | 18.83 | 18.23 | qfq | 532,646 | 10,101,989 | -3.39% |
| 2024-08-19 | 19.89 | 19.96 | 19.46 | 19.49 | 18.87 | qfq | 328,484 | 6,451,368 | -0.92% |
| 2024-08-16 | 19.93 | 20.17 | 19.58 | 19.67 | 19.05 | qfq | 493,291 | 9,803,181 | -1.01% |
| 2024-08-15 | 19.57 | 20.00 | 19.15 | 19.87 | 19.24 | qfq | 1,163,087 | 22,935,511 | 2.90% |
| 2024-08-14 | 18.79 | 19.63 | 18.79 | 19.31 | 18.70 | qfq | 828,228 | 16,019,889 | 1.79% |
| 2024-08-13 | 18.86 | 18.98 | 18.55 | 18.97 | 18.37 | qfq | 197,319 | 3,711,024 | 1.93% |
| 2024-08-12 | 19.21 | 19.32 | 18.60 | 18.61 | 18.02 | qfq | 320,732 | 6,051,359 | -3.07% |
| 2024-08-09 | 19.71 | 19.78 | 19.19 | 19.20 | 18.59 | qfq | 223,522 | 4,325,630 | -1.13% |
| 2024-08-08 | 19.41 | 19.52 | 19.20 | 19.42 | 18.80 | qfq | 171,559 | 3,325,788 | 0.10% |
| 2024-08-07 | 19.91 | 19.91 | 19.35 | 19.40 | 18.78 | qfq | 420,661 | 8,257,309 | -1.17% |
| 2024-08-06 | 19.87 | 19.87 | 19.30 | 19.63 | 19.01 | qfq | 274,320 | 5,382,079 | 0.56% |
| 2024-08-05 | 19.94 | 20.32 | 19.50 | 19.52 | 18.90 | qfq | 501,338 | 9,934,315 | -3.46% |
| 2024-08-02 | 20.42 | 20.58 | 20.03 | 20.22 | 19.58 | qfq | 366,994 | 7,455,630 | -0.98% |
| 2024-08-01 | 20.54 | 20.71 | 20.31 | 20.42 | 19.77 | qfq | 429,083 | 8,793,784 | -0.58% |
| 2024-07-31 | 19.69 | 20.70 | 19.69 | 20.54 | 19.89 | qfq | 671,358 | 13,646,936 | 3.27% |
| 2024-07-30 | 19.84 | 20.13 | 19.80 | 19.89 | 19.26 | qfq | 252,669 | 5,032,203 | 0.05% |
| 2024-07-29 | 19.98 | 20.01 | 19.50 | 19.88 | 19.25 | qfq | 222,275 | 4,405,730 | 1.43% |
| 2024-07-26 | 19.20 | 19.73 | 19.20 | 19.60 | 18.98 | qfq | 266,166 | 5,215,165 | 0.93% |
| 2024-07-25 | 19.20 | 19.75 | 19.12 | 19.42 | 18.80 | qfq | 329,931 | 6,422,195 | 1.20% |
| 2024-07-24 | 19.75 | 19.95 | 19.08 | 19.19 | 18.58 | qfq | 606,061 | 11,747,624 | -2.39% |
| 2024-07-23 | 20.32 | 20.57 | 19.66 | 19.66 | 19.04 | qfq | 829,130 | 16,710,480 | -4.00% |
| 2024-07-22 | 20.60 | 20.83 | 20.23 | 20.48 | 19.83 | qfq | 811,264 | 16,602,025 | 0.39% |
| 2024-07-19 | 19.91 | 20.86 | 19.82 | 20.40 | 19.75 | qfq | 655,698 | 13,368,669 | 2.72% |
| 2024-07-18 | 19.99 | 20.05 | 19.51 | 19.86 | 19.23 | qfq | 515,042 | 10,193,634 | -0.50% |
| 2024-07-17 | 20.00 | 20.19 | 19.40 | 19.96 | 19.33 | qfq | 765,296 | 15,137,090 | -0.20% |
| 2024-07-16 | 21.00 | 21.22 | 19.95 | 20.00 | 19.36 | qfq | 1,345,479 | 27,744,467 | -4.72% |
| 2024-07-15 | 20.90 | 21.13 | 20.51 | 20.99 | 20.32 | qfq | 594,831 | 12,367,901 | 0.43% |
| 2024-07-12 | 21.18 | 21.45 | 20.84 | 20.90 | 20.24 | qfq | 820,769 | 17,296,066 | -1.32% |
| 2024-07-11 | 20.87 | 21.27 | 20.51 | 21.18 | 20.51 | qfq | 1,338,113 | 28,011,550 | 2.42% |
| 2024-07-10 | 20.43 | 21.16 | 20.42 | 20.68 | 20.02 | qfq | 1,273,559 | 26,403,570 | 1.37% |
| 2024-07-09 | 19.13 | 20.79 | 18.83 | 20.40 | 19.75 | qfq | 1,839,268 | 36,567,297 | 7.88% |
| 2024-07-08 | 19.00 | 19.18 | 18.61 | 18.91 | 18.31 | qfq | 653,739 | 12,384,152 | -1.66% |
| 2024-07-05 | 19.50 | 19.50 | 18.61 | 19.23 | 18.62 | qfq | 471,972 | 8,936,478 | 0.47% |
| 2024-07-04 | 19.80 | 19.83 | 19.11 | 19.14 | 18.53 | qfq | 649,939 | 12,619,414 | -3.33% |
| 2024-07-03 | 18.61 | 20.30 | 18.61 | 19.80 | 19.17 | qfq | 1,294,829 | 25,462,744 | 5.21% |
| 2024-07-02 | 18.81 | 19.08 | 18.69 | 18.82 | 18.22 | qfq | 343,193 | 6,475,600 | -0.42% |
| 2024-07-01 | 18.75 | 19.15 | 18.32 | 18.90 | 18.30 | qfq | 686,599 | 12,866,245 | 0.80% |
| 2024-06-28 | 18.56 | 18.97 | 18.39 | 18.75 | 18.15 | qfq | 610,472 | 11,385,355 | 1.08% |
| 2024-06-27 | 19.30 | 19.30 | 18.50 | 18.55 | 17.96 | qfq | 535,692 | 10,091,991 | -3.13% |
| 2024-06-26 | 18.15 | 19.15 | 17.95 | 19.15 | 18.54 | qfq | 959,679 | 17,919,131 | 5.51% |
| 2024-06-25 | 18.50 | 18.77 | 17.87 | 18.15 | 17.57 | qfq | 1,069,870 | 19,414,882 | -2.26% |
| 2024-06-24 | 19.79 | 20.18 | 18.42 | 18.57 | 17.98 | qfq | 1,359,642 | 26,112,912 | -6.50% |
| 2024-06-21 | 20.50 | 20.61 | 19.57 | 19.86 | 19.23 | qfq | 981,714 | 19,484,460 | -1.73% |
| 2024-06-20 | 20.56 | 20.87 | 20.17 | 20.21 | 19.57 | qfq | 809,454 | 16,540,184 | -2.65% |
| 2024-06-19 | 20.62 | 20.96 | 20.43 | 20.76 | 20.10 | qfq | 838,942 | 17,412,415 | 0.68% |
| 2024-06-18 | 19.68 | 20.65 | 19.68 | 20.62 | 19.96 | qfq | 1,131,706 | 23,042,248 | 3.05% |
| 2024-06-17 | 20.02 | 20.09 | 19.46 | 20.01 | 19.37 | qfq | 1,093,439 | 21,638,859 | 1.06% |
| 2024-06-14 | 18.76 | 19.99 | 18.19 | 19.80 | 19.17 | qfq | 2,046,207 | 39,572,782 | 6.85% |
| 2024-06-13 | 18.18 | 18.79 | 18.09 | 18.53 | 17.94 | qfq | 569,875 | 10,531,911 | 2.09% |
| 2024-06-12 | 17.91 | 18.29 | 17.66 | 18.15 | 17.57 | qfq | 533,112 | 9,593,312 | 1.51% |
| 2024-06-11 | 17.56 | 18.14 | 17.31 | 17.88 | 17.31 | qfq | 551,071 | 9,791,986 | 1.82% |
| 2024-06-07 | 18.22 | 18.25 | 17.46 | 17.56 | 17.00 | qfq | 1,013,203 | 17,947,704 | -33.03% |
| 2024-06-06 | 21.74 | 27.14 | 21.74 | 26.22 | 17.85 | qfq | 865,164 | 22,751,942 | -3.46% |
| 2024-06-05 | 27.86 | 27.98 | 26.88 | 27.16 | 18.49 | qfq | 775,510 | 21,189,291 | -2.65% |
| 2024-06-04 | 27.60 | 29.17 | 27.11 | 27.90 | 18.99 | qfq | 1,852,016 | 52,437,745 | 0.50% |
| 2024-06-03 | 26.86 | 28.10 | 26.80 | 27.76 | 18.90 | qfq | 1,401,221 | 38,676,214 | 2.89% |
| 2024-05-31 | 26.50 | 27.12 | 26.42 | 26.98 | 18.37 | qfq | 656,712 | 17,563,771 | 1.12% |
| 2024-05-30 | 25.69 | 26.83 | 25.57 | 26.68 | 18.16 | qfq | 893,809 | 23,602,214 | 3.98% |
| 2024-05-29 | 25.46 | 25.83 | 25.35 | 25.66 | 17.47 | qfq | 205,810 | 5,282,978 | 0.39% |
| 2024-05-28 | 25.45 | 25.86 | 25.12 | 25.56 | 17.40 | qfq | 313,250 | 8,024,551 | 0.39% |
| 2024-05-27 | 25.30 | 25.54 | 24.88 | 25.46 | 17.33 | qfq | 233,556 | 5,870,607 | 0.63% |
| 2024-05-24 | 25.29 | 25.65 | 25.21 | 25.30 | 17.22 | qfq | 278,308 | 7,061,607 | 0.04% |
| 2024-05-23 | 26.11 | 26.11 | 25.24 | 25.29 | 17.22 | qfq | 539,215 | 13,744,536 | -3.18% |
| 2024-05-22 | 26.10 | 26.33 | 25.89 | 26.12 | 17.78 | qfq | 538,495 | 14,047,415 | 0.04% |
| 2024-05-21 | 26.47 | 26.47 | 26.03 | 26.11 | 17.77 | qfq | 331,186 | 8,658,768 | -1.36% |
| 2024-05-20 | 26.18 | 26.57 | 26.01 | 26.47 | 18.02 | qfq | 404,088 | 10,658,728 | 1.50% |
| 2024-05-17 | 25.70 | 26.14 | 25.59 | 26.08 | 17.75 | qfq | 274,688 | 7,127,866 | 1.40% |
| 2024-05-16 | 25.65 | 26.15 | 25.50 | 25.72 | 17.51 | qfq | 314,115 | 8,108,966 | 0.51% |
| 2024-05-15 | 26.07 | 26.18 | 25.51 | 25.59 | 17.42 | qfq | 460,231 | 11,895,089 | -1.84% |
| 2024-05-14 | 26.28 | 26.30 | 25.92 | 26.07 | 17.75 | qfq | 335,393 | 8,744,693 | 0.27% |
| 2024-05-13 | 26.63 | 26.64 | 25.70 | 26.00 | 17.70 | qfq | 760,990 | 19,811,415 | -3.13% |
| 2024-05-10 | 27.17 | 27.19 | 26.49 | 26.84 | 18.27 | qfq | 695,100 | 18,606,768 | -1.21% |
| 2024-05-09 | 26.99 | 27.28 | 26.96 | 27.17 | 18.49 | qfq | 441,843 | 11,996,591 | 1.19% |
| 2024-05-08 | 27.10 | 27.43 | 26.80 | 26.85 | 18.28 | qfq | 494,519 | 13,358,298 | -1.14% |
| 2024-05-07 | 27.75 | 27.80 | 27.00 | 27.16 | 18.49 | qfq | 1,152,273 | 31,318,326 | -3.00% |
| 2024-05-06 | 26.55 | 28.30 | 26.55 | 28.00 | 19.06 | qfq | 1,763,616 | 48,373,794 | 7.78% |
| 2024-04-30 | 26.17 | 26.54 | 25.82 | 25.98 | 17.68 | qfq | 667,926 | 17,389,194 | -0.99% |
| 2024-04-29 | 24.76 | 26.33 | 24.70 | 26.24 | 17.86 | qfq | 981,682 | 25,122,154 | 6.41% |
| 2024-04-26 | 24.92 | 24.99 | 24.08 | 24.66 | 16.79 | qfq | 1,080,106 | 26,604,541 | 0.74% |
| 2024-04-25 | 23.85 | 25.15 | 23.36 | 24.48 | 16.66 | qfq | 853,183 | 20,923,013 | 3.82% |
| 2024-04-24 | 22.95 | 23.63 | 22.86 | 23.58 | 16.05 | qfq | 303,429 | 7,061,204 | 2.75% |
| 2024-04-23 | 22.82 | 23.18 | 22.49 | 22.95 | 15.62 | qfq | 318,637 | 7,271,373 | 1.46% |
| 2024-04-22 | 22.80 | 23.27 | 22.21 | 22.62 | 15.40 | qfq | 256,639 | 5,841,395 | -0.79% |
| 2024-04-19 | 22.69 | 22.99 | 22.44 | 22.80 | 15.52 | qfq | 226,633 | 5,146,272 | -0.04% |
| 2024-04-18 | 22.42 | 23.31 | 22.20 | 22.81 | 15.53 | qfq | 297,936 | 6,830,053 | -0.83% |
| 2024-04-17 | 22.07 | 23.23 | 22.00 | 23.00 | 15.66 | qfq | 474,130 | 10,693,442 | 7.18% |
| 2024-04-16 | 23.16 | 23.16 | 21.46 | 21.46 | 14.61 | qfq | 530,083 | 11,734,380 | -7.42% |
| 2024-04-15 | 24.19 | 24.41 | 22.96 | 23.18 | 15.78 | qfq | 656,070 | 15,397,394 | -4.69% |
| 2024-04-12 | 24.70 | 24.90 | 24.24 | 24.32 | 16.55 | qfq | 262,847 | 6,474,721 | -1.54% |
| 2024-04-11 | 24.65 | 24.83 | 24.00 | 24.70 | 16.81 | qfq | 286,258 | 7,034,391 | 1.90% |
| 2024-04-10 | 24.79 | 25.03 | 24.06 | 24.24 | 16.50 | qfq | 333,001 | 8,150,914 | -2.10% |
| 2024-04-09 | 24.63 | 24.87 | 24.13 | 24.76 | 16.85 | qfq | 285,016 | 7,005,666 | 0.53% |
| 2024-04-08 | 25.04 | 25.10 | 24.50 | 24.63 | 16.77 | qfq | 497,178 | 12,291,815 | -2.61% |
| 2024-04-03 | 25.63 | 25.63 | 24.72 | 25.29 | 17.22 | qfq | 446,497 | 11,200,339 | -1.37% |
| 2024-04-02 | 25.40 | 25.80 | 25.35 | 25.64 | 17.45 | qfq | 338,347 | 8,633,246 | -0.23% |
| 2024-04-01 | 25.09 | 25.77 | 25.02 | 25.70 | 17.49 | qfq | 529,995 | 13,534,657 | 2.76% |
| 2024-03-29 | 24.73 | 25.10 | 24.65 | 25.01 | 17.02 | qfq | 357,336 | 8,896,666 | 1.09% |
| 2024-03-28 | 24.06 | 25.13 | 23.63 | 24.74 | 16.84 | qfq | 533,264 | 13,161,893 | 2.40% |
| 2024-03-27 | 24.61 | 24.96 | 24.02 | 24.16 | 16.45 | qfq | 481,812 | 11,803,027 | -1.39% |
| 2024-03-26 | 23.62 | 24.78 | 23.57 | 24.50 | 16.68 | qfq | 454,101 | 10,974,309 | 2.85% |
| 2024-03-25 | 24.27 | 24.50 | 23.82 | 23.82 | 16.21 | qfq | 465,403 | 11,259,718 | -2.18% |
| 2024-03-22 | 25.15 | 25.15 | 24.16 | 24.35 | 16.58 | qfq | 647,251 | 15,847,157 | -2.83% |
| 2024-03-21 | 25.30 | 25.30 | 24.75 | 25.06 | 17.06 | qfq | 457,451 | 11,446,399 | -0.20% |
| 2024-03-20 | 25.02 | 25.25 | 24.52 | 25.11 | 17.09 | qfq | 595,666 | 14,823,948 | 0.24% |
| 2024-03-19 | 25.55 | 25.62 | 25.01 | 25.05 | 17.05 | qfq | 552,980 | 13,999,582 | -1.96% |
| 2024-03-18 | 24.89 | 25.65 | 24.88 | 25.55 | 17.39 | qfq | 852,719 | 21,620,649 | 2.69% |
| 2024-03-15 | 24.88 | 25.22 | 24.38 | 24.88 | 16.94 | qfq | 730,846 | 17,999,617 | -0.80% |
| 2024-03-14 | 25.45 | 26.00 | 24.71 | 25.08 | 17.07 | qfq | 892,867 | 22,618,232 | -1.42% |
| 2024-03-13 | 25.52 | 25.70 | 25.14 | 25.44 | 17.32 | qfq | 439,978 | 11,168,316 | -0.08% |
| 2024-03-12 | 26.09 | 26.09 | 25.06 | 25.46 | 17.33 | qfq | 862,508 | 21,937,542 | -1.70% |
| 2024-03-11 | 24.47 | 26.27 | 24.30 | 25.90 | 17.63 | qfq | 1,963,743 | 50,096,043 | 7.38% |
| 2024-03-08 | 23.88 | 24.29 | 23.44 | 24.12 | 16.42 | qfq | 883,128 | 21,162,926 | 1.05% |
| 2024-03-07 | 22.58 | 24.87 | 22.58 | 23.87 | 16.25 | qfq | 1,254,021 | 30,233,525 | 3.51% |
| 2024-03-06 | 22.34 | 23.23 | 22.34 | 23.06 | 15.70 | qfq | 410,185 | 9,399,361 | 1.45% |
| 2024-03-05 | 23.27 | 23.38 | 22.65 | 22.73 | 15.47 | qfq | 562,306 | 12,864,422 | -2.49% |
| 2024-03-04 | 23.42 | 23.61 | 22.84 | 23.31 | 15.87 | qfq | 548,213 | 12,733,513 | -0.47% |
| 2024-03-01 | 23.30 | 23.77 | 22.93 | 23.42 | 15.94 | qfq | 722,208 | 16,870,217 | 0.43% |
| 2024-02-29 | 21.96 | 23.45 | 21.83 | 23.32 | 15.87 | qfq | 883,682 | 20,284,874 | 4.67% |
| 2024-02-28 | 24.99 | 25.32 | 22.25 | 22.28 | 15.17 | qfq | 1,350,541 | 32,183,101 | -10.20% |
| 2024-02-27 | 24.03 | 24.88 | 23.82 | 24.81 | 16.89 | qfq | 593,946 | 14,585,028 | 2.99% |
| 2024-02-26 | 23.85 | 24.70 | 23.58 | 24.09 | 16.40 | qfq | 934,547 | 22,468,862 | 1.60% |
| 2024-02-23 | 23.29 | 23.80 | 22.63 | 23.71 | 16.14 | qfq | 585,588 | 13,711,963 | 3.09% |
| 2024-02-22 | 22.40 | 23.35 | 22.35 | 23.00 | 15.66 | qfq | 485,483 | 11,109,016 | 2.09% |
| 2024-02-21 | 21.96 | 23.27 | 21.31 | 22.53 | 15.34 | qfq | 669,026 | 15,159,835 | 1.76% |
| 2024-02-20 | 21.83 | 22.28 | 21.41 | 22.14 | 15.07 | qfq | 496,538 | 10,851,788 | 0.68% |
| 2024-02-19 | 21.60 | 22.56 | 21.52 | 21.99 | 14.97 | qfq | 995,703 | 22,043,876 | 1.81% |
| 2024-02-08 | 19.36 | 21.77 | 19.24 | 21.60 | 14.70 | qfq | 1,077,843 | 21,994,904 | 10.15% |
| 2024-02-07 | 20.90 | 20.90 | 19.06 | 19.61 | 13.35 | qfq | 1,233,213 | 23,925,763 | -1.11% |
| 2024-02-06 | 18.88 | 20.41 | 17.50 | 19.83 | 13.50 | qfq | 1,105,778 | 20,869,641 | 6.33% |
| 2024-02-05 | 21.30 | 21.30 | 18.03 | 18.65 | 12.70 | qfq | 1,172,016 | 22,355,194 | -12.48% |
| 2024-02-02 | 22.46 | 22.79 | 20.38 | 21.31 | 14.51 | qfq | 981,671 | 21,037,553 | -5.12% |
| 2024-02-01 | 22.29 | 23.00 | 21.79 | 22.46 | 15.29 | qfq | 562,565 | 12,611,545 | 0.72% |
| 2024-01-31 | 23.03 | 23.88 | 22.07 | 22.30 | 15.18 | qfq | 723,019 | 16,535,950 | -6.30% |
| 2024-01-30 | 24.46 | 25.19 | 23.80 | 23.80 | 16.20 | qfq | 705,622 | 17,207,502 | -4.42% |
| 2024-01-29 | 26.64 | 26.64 | 24.40 | 24.90 | 16.95 | qfq | 707,216 | 17,853,824 | -5.18% |
| 2024-01-26 | 27.31 | 27.31 | 26.16 | 26.26 | 17.88 | qfq | 413,598 | 10,936,716 | 0.00% |
| 2024-01-25 | 24.88 | 26.30 | 24.48 | 26.26 | 17.88 | qfq | 544,829 | 13,909,611 | 5.17% |
| 2024-01-24 | 26.14 | 26.23 | 24.07 | 24.97 | 17.00 | qfq | 953,601 | 23,656,819 | -2.35% |
| 2024-01-23 | 25.17 | 26.00 | 25.17 | 25.57 | 17.41 | qfq | 687,338 | 17,532,357 | 1.15% |
| 2024-01-22 | 27.18 | 27.49 | 25.09 | 25.28 | 17.21 | qfq | 589,802 | 15,505,179 | -8.07% |
| 2024-01-19 | 28.25 | 28.39 | 27.45 | 27.50 | 18.72 | qfq | 237,803 | 6,629,201 | -2.34% |
| 2024-01-18 | 27.81 | 28.50 | 27.30 | 28.16 | 19.17 | qfq | 373,160 | 10,391,413 | -1.09% |
| 2024-01-17 | 29.19 | 29.29 | 28.45 | 28.47 | 19.38 | qfq | 524,479 | 15,191,737 | -2.30% |
| 2024-01-16 | 29.41 | 29.62 | 28.70 | 29.14 | 19.84 | qfq | 296,724 | 8,643,408 | -0.92% |
| 2024-01-15 | 30.22 | 30.27 | 28.91 | 29.41 | 20.02 | qfq | 249,914 | 7,403,175 | -2.36% |
| 2024-01-12 | 30.35 | 30.68 | 30.03 | 30.12 | 20.50 | qfq | 260,904 | 7,910,861 | -0.56% |
| 2024-01-11 | 29.99 | 30.54 | 29.82 | 30.29 | 20.62 | qfq | 240,495 | 7,260,447 | 1.64% |
| 2024-01-10 | 29.99 | 30.59 | 29.68 | 29.80 | 20.29 | qfq | 283,096 | 8,511,258 | -0.63% |
| 2024-01-09 | 29.99 | 30.53 | 29.57 | 29.99 | 20.41 | qfq | 331,550 | 9,974,728 | 1.63% |
| 2024-01-08 | 30.11 | 30.62 | 29.48 | 29.51 | 20.09 | qfq | 316,759 | 9,486,560 | -4.00% |
| 2024-01-05 | 30.99 | 31.34 | 30.54 | 30.74 | 20.92 | qfq | 343,776 | 10,639,604 | -1.16% |
| 2024-01-04 | 30.95 | 31.28 | 30.80 | 31.10 | 21.17 | qfq | 311,504 | 9,665,519 | -0.22% |
| 2024-01-03 | 31.63 | 31.63 | 30.91 | 31.17 | 21.22 | qfq | 462,896 | 14,470,211 | 0.00% |
| 2024-01-02 | 31.35 | 31.35 | 30.89 | 31.17 | 21.22 | qfq | 259,957 | 8,106,550 | -0.19% |
| 2023-12-29 | 30.80 | 31.57 | 30.51 | 31.23 | 21.26 | qfq | 643,017 | 19,971,678 | 1.99% |
| 2023-12-28 | 29.80 | 31.12 | 29.49 | 30.62 | 20.84 | qfq | 794,889 | 24,325,643 | 2.75% |
| 2023-12-27 | 29.27 | 30.03 | 29.21 | 29.80 | 20.29 | qfq | 250,795 | 7,458,459 | 1.36% |
| 2023-12-26 | 29.94 | 30.05 | 29.08 | 29.40 | 20.01 | qfq | 391,219 | 11,554,112 | -2.20% |
| 2023-12-25 | 29.64 | 30.28 | 29.64 | 30.06 | 20.46 | qfq | 382,733 | 11,483,403 | 1.18% |
| 2023-12-22 | 29.83 | 30.03 | 29.70 | 29.71 | 20.22 | qfq | 308,235 | 9,189,433 | -0.64% |
| 2023-12-21 | 30.20 | 30.20 | 29.02 | 29.90 | 20.35 | qfq | 254,856 | 7,532,857 | 0.78% |
| 2023-12-20 | 29.92 | 30.18 | 29.59 | 29.67 | 20.20 | qfq | 285,236 | 8,525,345 | -0.44% |
| 2023-12-19 | 29.62 | 29.98 | 29.29 | 29.80 | 20.29 | qfq | 322,369 | 9,548,476 | -0.10% |
| 2023-12-18 | 29.60 | 30.25 | 29.51 | 29.83 | 20.31 | qfq | 230,593 | 6,894,698 | -0.77% |
| 2023-12-15 | 30.29 | 30.44 | 29.91 | 30.06 | 20.46 | qfq | 384,793 | 11,579,086 | -0.36% |
| 2023-12-14 | 31.23 | 31.23 | 30.11 | 30.17 | 20.54 | qfq | 389,956 | 11,833,823 | -0.26% |
| 2023-12-13 | 30.62 | 30.74 | 30.14 | 30.25 | 20.59 | qfq | 315,217 | 9,582,469 | -1.34% |
| 2023-12-12 | 30.67 | 30.75 | 30.30 | 30.66 | 20.87 | qfq | 283,202 | 8,657,999 | 0.20% |
| 2023-12-11 | 30.29 | 30.89 | 30.03 | 30.60 | 20.83 | qfq | 324,176 | 9,859,272 | 0.43% |
| 2023-12-08 | 30.82 | 31.31 | 30.26 | 30.47 | 20.74 | qfq | 583,053 | 17,848,208 | -1.36% |
| 2023-12-07 | 31.14 | 31.30 | 30.75 | 30.89 | 21.03 | qfq | 264,816 | 8,195,324 | -2.00% |
| 2023-12-06 | 31.58 | 32.10 | 30.40 | 31.52 | 21.46 | qfq | 242,848 | 7,676,562 | 0.22% |
| 2023-12-05 | 32.01 | 32.18 | 31.45 | 31.45 | 21.41 | qfq | 271,000 | 8,605,617 | -2.30% |
| 2023-12-04 | 32.13 | 32.62 | 32.03 | 32.19 | 21.91 | qfq | 331,700 | 10,677,605 | -1.08% |
| 2023-12-01 | 32.54 | 32.86 | 32.06 | 32.54 | 22.15 | qfq | 369,295 | 11,983,604 | 0.00% |
| 2023-11-30 | 33.09 | 33.27 | 32.16 | 32.54 | 22.15 | qfq | 295,016 | 9,625,595 | -1.48% |
| 2023-11-29 | 33.38 | 33.50 | 32.81 | 33.03 | 22.48 | qfq | 253,215 | 8,397,179 | -0.12% |
| 2023-11-28 | 32.44 | 33.20 | 32.39 | 33.07 | 22.51 | qfq | 402,116 | 13,242,808 | 2.35% |
| 2023-11-27 | 32.40 | 32.62 | 31.81 | 32.31 | 21.99 | qfq | 400,181 | 12,932,578 | -0.43% |
| 2023-11-24 | 32.80 | 33.50 | 32.23 | 32.45 | 22.09 | qfq | 395,552 | 12,850,570 | -1.99% |
| 2023-11-23 | 32.82 | 33.37 | 32.73 | 33.11 | 22.54 | qfq | 336,047 | 11,088,360 | 0.36% |
| 2023-11-22 | 33.79 | 33.79 | 32.98 | 32.99 | 22.46 | qfq | 377,883 | 12,553,186 | -1.23% |
| 2023-11-21 | 33.88 | 34.24 | 33.10 | 33.40 | 22.74 | qfq | 434,674 | 14,556,040 | -1.42% |
| 2023-11-20 | 33.73 | 34.00 | 33.20 | 33.88 | 23.06 | qfq | 501,941 | 16,906,050 | 0.68% |
| 2023-11-17 | 33.65 | 33.68 | 33.09 | 33.65 | 22.91 | qfq | 206,238 | 6,904,558 | 0.81% |
| 2023-11-16 | 33.32 | 33.89 | 33.31 | 33.38 | 22.72 | qfq | 419,193 | 14,055,325 | -0.95% |
| 2023-11-15 | 33.63 | 33.90 | 33.41 | 33.70 | 22.94 | qfq | 434,902 | 14,614,870 | 1.05% |
| 2023-11-14 | 33.63 | 33.63 | 33.07 | 33.35 | 22.70 | qfq | 359,951 | 11,985,321 | 0.21% |
| 2023-11-13 | 33.52 | 33.52 | 32.88 | 33.28 | 22.65 | qfq | 433,880 | 14,364,529 | -0.75% |
| 2023-11-10 | 33.06 | 33.65 | 32.85 | 33.53 | 22.82 | qfq | 511,190 | 17,090,067 | 1.39% |
| 2023-11-09 | 32.97 | 33.49 | 32.97 | 33.07 | 22.51 | qfq | 368,036 | 12,218,995 | -0.66% |
| 2023-11-08 | 33.51 | 33.69 | 33.06 | 33.29 | 22.66 | qfq | 374,892 | 12,486,062 | -0.86% |
| 2023-11-07 | 33.85 | 33.91 | 33.33 | 33.58 | 22.86 | qfq | 346,099 | 11,608,246 | -0.91% |
| 2023-11-06 | 32.76 | 33.98 | 32.48 | 33.89 | 23.07 | qfq | 710,906 | 23,779,172 | 4.66% |
| 2023-11-03 | 31.58 | 32.76 | 31.58 | 32.38 | 22.04 | qfq | 660,153 | 21,348,534 | 2.73% |
| 2023-11-02 | 32.10 | 32.38 | 31.36 | 31.52 | 21.46 | qfq | 628,368 | 19,892,719 | -2.08% |
| 2023-11-01 | 32.55 | 32.64 | 31.89 | 32.19 | 21.91 | qfq | 685,872 | 22,052,189 | -0.56% |
| 2023-10-31 | 32.73 | 33.20 | 32.08 | 32.37 | 22.03 | qfq | 731,015 | 23,762,312 | -1.19% |
| 2023-10-30 | 32.93 | 33.29 | 31.91 | 32.76 | 22.30 | qfq | 978,480 | 31,768,419 | -0.58% |
| 2023-10-27 | 32.96 | 33.34 | 31.20 | 32.95 | 22.43 | qfq | 1,067,458 | 34,727,145 | -1.14% |
| 2023-10-26 | 32.54 | 33.49 | 32.00 | 33.33 | 22.69 | qfq | 598,576 | 19,690,290 | 1.62% |
| 2023-10-25 | 32.87 | 33.45 | 32.10 | 32.80 | 22.33 | qfq | 436,767 | 14,383,547 | -0.27% |
| 2023-10-24 | 31.65 | 32.97 | 31.30 | 32.89 | 22.39 | qfq | 483,965 | 15,628,953 | 3.92% |
| 2023-10-23 | 32.58 | 32.98 | 31.43 | 31.65 | 21.54 | qfq | 840,521 | 26,760,544 | -3.30% |
| 2023-10-20 | 32.14 | 33.56 | 32.14 | 32.73 | 22.28 | qfq | 979,712 | 32,224,779 | -0.27% |
| 2023-10-19 | 32.01 | 33.78 | 31.90 | 32.82 | 22.34 | qfq | 734,171 | 24,241,976 | 1.99% |
| 2023-10-18 | 32.54 | 33.00 | 32.11 | 32.18 | 21.91 | qfq | 600,929 | 19,570,279 | -0.89% |
| 2023-10-17 | 32.75 | 32.75 | 31.90 | 32.47 | 22.10 | qfq | 381,906 | 12,327,241 | 0.90% |
| 2023-10-16 | 32.84 | 32.84 | 31.91 | 32.18 | 21.91 | qfq | 445,963 | 14,338,091 | -2.10% |
| 2023-10-13 | 33.33 | 33.43 | 32.50 | 32.87 | 22.37 | qfq | 549,886 | 18,023,282 | -1.85% |
| 2023-10-12 | 33.70 | 33.70 | 33.03 | 33.49 | 22.80 | qfq | 597,312 | 19,898,799 | 0.81% |
| 2023-10-11 | 33.78 | 34.46 | 32.39 | 33.22 | 22.61 | qfq | 761,446 | 25,165,402 | -1.66% |
| 2023-10-10 | 34.21 | 34.54 | 33.62 | 33.78 | 22.99 | qfq | 433,208 | 14,726,636 | -1.26% |
| 2023-10-09 | 34.33 | 34.43 | 33.80 | 34.21 | 23.29 | qfq | 610,892 | 20,824,061 | -0.49% |
| 2023-09-28 | 33.96 | 34.48 | 33.65 | 34.38 | 23.40 | qfq | 748,724 | 25,656,733 | 1.27% |
| 2023-09-27 | 33.50 | 34.28 | 33.27 | 33.95 | 23.11 | qfq | 664,688 | 22,529,356 | 1.34% |
| 2023-09-26 | 32.84 | 33.90 | 32.84 | 33.50 | 22.80 | qfq | 638,073 | 21,303,244 | 1.39% |
| 2023-09-25 | 33.16 | 33.30 | 32.67 | 33.04 | 22.49 | qfq | 470,088 | 15,544,868 | 0.43% |
| 2023-09-22 | 31.98 | 32.93 | 31.86 | 32.90 | 22.40 | qfq | 471,847 | 15,332,843 | 2.56% |
| 2023-09-21 | 32.48 | 32.55 | 32.03 | 32.08 | 21.84 | qfq | 313,804 | 10,110,009 | -0.99% |
| 2023-09-20 | 32.50 | 32.96 | 32.28 | 32.40 | 22.05 | qfq | 317,469 | 10,343,849 | -0.77% |
| 2023-09-19 | 33.05 | 33.27 | 32.45 | 32.65 | 22.23 | qfq | 407,831 | 13,389,757 | -1.24% |
| 2023-09-18 | 32.03 | 33.54 | 32.02 | 33.06 | 22.50 | qfq | 617,744 | 20,460,957 | 0.73% |
| 2023-09-15 | 32.60 | 33.13 | 32.47 | 32.82 | 22.34 | qfq | 408,712 | 13,383,816 | 0.37% |
| 2023-09-14 | 32.71 | 33.14 | 32.43 | 32.70 | 22.26 | qfq | 338,812 | 11,076,400 | -1.15% |
| 2023-09-13 | 33.25 | 33.46 | 32.62 | 33.08 | 22.52 | qfq | 363,246 | 11,967,251 | -0.18% |
| 2023-09-12 | 32.92 | 33.30 | 32.63 | 33.14 | 22.56 | qfq | 488,484 | 16,151,957 | 0.61% |
| 2023-09-11 | 33.30 | 33.30 | 32.63 | 32.94 | 22.42 | qfq | 436,779 | 14,368,110 | -0.36% |
| 2023-09-08 | 32.72 | 33.38 | 32.69 | 33.06 | 22.50 | qfq | 416,525 | 13,771,284 | 0.30% |
| 2023-09-07 | 33.06 | 33.55 | 32.84 | 32.96 | 22.44 | qfq | 711,187 | 23,593,443 | -0.69% |
| 2023-09-06 | 33.20 | 33.41 | 32.40 | 33.19 | 22.59 | qfq | 574,600 | 19,048,680 | 0.73% |
| 2023-09-05 | 32.86 | 33.50 | 32.25 | 32.95 | 22.43 | qfq | 758,265 | 25,070,294 | 0.64% |
| 2023-09-04 | 32.56 | 33.06 | 32.02 | 32.74 | 22.29 | qfq | 1,207,468 | 39,383,329 | -0.64% |
| 2023-09-01 | 31.63 | 33.21 | 31.55 | 32.95 | 22.43 | qfq | 2,320,318 | 76,039,276 | 2.97% |
| 2023-08-31 | 32.96 | 32.96 | 31.52 | 32.00 | 21.78 | qfq | 2,971,012 | 95,930,047 | 7.64% |
| 2023-08-30 | 29.25 | 29.99 | 28.65 | 29.73 | 20.24 | qfq | 533,006 | 15,809,844 | 2.31% |
| 2023-08-29 | 27.36 | 29.28 | 27.06 | 29.06 | 19.78 | qfq | 630,462 | 18,060,235 | 6.21% |
| 2023-08-28 | 28.38 | 29.17 | 27.17 | 27.36 | 18.62 | qfq | 371,722 | 10,400,745 | -0.91% |
| 2023-08-25 | 28.18 | 28.24 | 27.59 | 27.61 | 18.79 | qfq | 244,791 | 6,835,558 | -2.09% |
| 2023-08-24 | 28.34 | 28.48 | 27.84 | 28.20 | 19.20 | qfq | 152,519 | 4,291,692 | 0.36% |
| 2023-08-23 | 28.95 | 29.08 | 28.08 | 28.10 | 19.13 | qfq | 254,653 | 7,221,312 | -2.23% |
| 2023-08-22 | 29.58 | 29.67 | 28.30 | 28.74 | 19.56 | qfq | 447,053 | 12,878,606 | -2.44% |
| 2023-08-21 | 30.69 | 30.70 | 29.44 | 29.46 | 20.05 | qfq | 255,467 | 7,614,909 | -2.87% |
| 2023-08-18 | 30.00 | 30.96 | 30.00 | 30.33 | 20.65 | qfq | 329,865 | 10,100,697 | 0.17% |
| 2023-08-17 | 28.86 | 30.86 | 28.56 | 30.28 | 20.61 | qfq | 432,953 | 12,892,017 | 4.88% |
| 2023-08-16 | 29.17 | 29.36 | 28.78 | 28.87 | 19.65 | qfq | 125,852 | 3,650,696 | -0.79% |
| 2023-08-15 | 29.47 | 29.47 | 28.84 | 29.10 | 19.81 | qfq | 148,225 | 4,313,937 | -1.12% |
| 2023-08-14 | 29.02 | 29.88 | 29.02 | 29.43 | 20.03 | qfq | 165,636 | 4,861,335 | -0.51% |
| 2023-08-11 | 30.16 | 30.20 | 29.55 | 29.58 | 20.14 | qfq | 221,937 | 6,642,036 | -2.67% |
| 2023-08-10 | 29.89 | 30.66 | 29.69 | 30.39 | 20.69 | qfq | 220,428 | 6,674,299 | 2.39% |
| 2023-08-09 | 30.17 | 30.48 | 29.60 | 29.68 | 20.20 | qfq | 185,641 | 5,545,603 | -1.92% |
| 2023-08-08 | 30.71 | 31.10 | 30.26 | 30.26 | 20.60 | qfq | 260,926 | 7,947,235 | -2.39% |
| 2023-08-07 | 31.10 | 31.45 | 30.00 | 31.00 | 21.10 | qfq | 380,388 | 11,711,467 | -0.16% |
| 2023-08-04 | 31.44 | 31.48 | 30.99 | 31.05 | 21.14 | qfq | 132,087 | 4,111,554 | -0.35% |
| 2023-08-03 | 31.17 | 31.50 | 30.92 | 31.16 | 21.21 | qfq | 248,246 | 7,742,430 | 0.23% |
| 2023-08-02 | 31.20 | 31.20 | 30.90 | 31.09 | 21.16 | qfq | 242,391 | 7,519,490 | -0.03% |
| 2023-08-01 | 31.31 | 31.47 | 31.01 | 31.10 | 21.17 | qfq | 294,562 | 9,194,058 | -0.35% |
| 2023-07-31 | 31.46 | 31.50 | 30.80 | 31.21 | 21.24 | qfq | 1,238,727 | 38,618,025 | -6.44% |
| 2023-07-28 | 33.14 | 33.46 | 32.69 | 33.36 | 22.71 | qfq | 1,147,261 | 38,146,006 | 0.51% |
| 2023-07-27 | 33.69 | 34.05 | 32.82 | 33.19 | 22.59 | qfq | 1,397,544 | 46,952,993 | -0.24% |
| 2023-07-26 | 32.90 | 33.43 | 32.77 | 33.27 | 22.65 | qfq | 285,679 | 9,460,768 | 0.73% |
| 2023-07-25 | 32.29 | 33.16 | 32.28 | 33.03 | 22.48 | qfq | 326,789 | 10,726,684 | 3.03% |
| 2023-07-24 | 31.73 | 32.28 | 31.72 | 32.06 | 21.82 | qfq | 110,285 | 3,536,913 | 0.00% |
| 2023-07-21 | 32.22 | 32.44 | 31.91 | 32.06 | 21.82 | qfq | 175,193 | 5,629,587 | -0.90% |
| 2023-07-20 | 32.60 | 32.95 | 32.24 | 32.35 | 22.02 | qfq | 239,750 | 7,799,719 | -0.95% |
| 2023-07-19 | 32.69 | 33.08 | 32.23 | 32.66 | 22.23 | qfq | 234,609 | 7,668,601 | 0.49% |
| 2023-07-18 | 32.23 | 32.70 | 32.05 | 32.50 | 22.12 | qfq | 174,775 | 5,665,360 | 0.84% |