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
悦安新材688786.SH
最近收盘价28.272026-07-17
最近交易日2026-07-17
成交量（股）6,972,876
成交额（元）206,902,925
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-08 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-03 | 2023-08-10 | cash_dividend | 0.6 | — | — | — | 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 | 31.80 | 31.80 | 28.15 | 28.27 | 28.27 | qfq | 6,972,876 | 206,902,925 | -9.33% |
| 2026-07-16 | 32.99 | 33.50 | 31.00 | 31.18 | 31.18 | qfq | 4,831,108 | 155,283,531 | -7.06% |
| 2026-07-15 | 35.08 | 35.19 | 33.02 | 33.55 | 33.55 | qfq | 4,956,417 | 167,994,856 | -4.36% |
| 2026-07-14 | 33.30 | 35.43 | 32.55 | 35.08 | 35.08 | qfq | 6,122,832 | 210,191,934 | 4.65% |
| 2026-07-13 | 36.19 | 36.71 | 33.17 | 33.52 | 33.52 | qfq | 6,609,632 | 228,566,155 | -8.42% |
| 2026-07-10 | 40.00 | 40.27 | 36.39 | 36.60 | 36.60 | qfq | 9,868,371 | 377,543,908 | -6.08% |
| 2026-07-09 | 38.82 | 39.73 | 36.70 | 38.97 | 38.97 | qfq | 8,293,918 | 316,486,226 | 1.04% |
| 2026-07-08 | 40.69 | 41.27 | 38.00 | 38.57 | 38.57 | qfq | 10,217,047 | 398,275,984 | -6.06% |
| 2026-07-07 | 43.10 | 43.83 | 40.56 | 41.06 | 41.06 | qfq | 8,971,075 | 374,660,250 | -5.17% |
| 2026-07-06 | 45.52 | 47.00 | 42.99 | 43.30 | 43.30 | qfq | 9,097,381 | 405,321,232 | -3.35% |
| 2026-07-03 | 48.16 | 48.80 | 43.04 | 44.80 | 44.80 | qfq | 12,400,364 | 568,074,405 | -9.48% |
| 2026-07-02 | 45.80 | 52.00 | 44.50 | 49.49 | 49.49 | qfq | 15,994,383 | 788,852,441 | 2.89% |
| 2026-07-01 | 47.00 | 49.80 | 45.87 | 48.10 | 48.10 | qfq | 13,891,685 | 662,508,645 | 4.38% |
| 2026-06-30 | 48.00 | 49.30 | 45.30 | 46.08 | 46.08 | qfq | 12,699,843 | 593,558,569 | -2.85% |
| 2026-06-29 | 46.32 | 50.58 | 45.42 | 47.43 | 47.43 | qfq | 14,223,804 | 682,902,497 | 2.77% |
| 2026-06-26 | 46.50 | 48.36 | 44.36 | 46.15 | 46.15 | qfq | 11,088,157 | 513,689,650 | -1.14% |
| 2026-06-25 | 47.47 | 48.32 | 44.70 | 46.68 | 46.68 | qfq | 12,571,144 | 584,837,463 | -2.38% |
| 2026-06-24 | 46.85 | 50.00 | 45.98 | 47.82 | 47.82 | qfq | 12,575,241 | 601,622,775 | -0.79% |
| 2026-06-23 | 47.51 | 51.49 | 46.16 | 48.20 | 48.20 | qfq | 14,155,283 | 691,411,200 | -1.17% |
| 2026-06-22 | 53.69 | 54.73 | 47.11 | 48.77 | 48.77 | qfq | 17,891,429 | 900,970,971 | -1.18% |
| 2026-06-18 | 45.99 | 51.09 | 44.68 | 49.35 | 49.35 | qfq | 16,635,914 | 797,702,372 | 4.80% |
| 2026-06-17 | 47.02 | 48.55 | 46.39 | 47.09 | 47.09 | qfq | 11,809,228 | 558,666,586 | -2.91% |
| 2026-06-16 | 42.96 | 50.81 | 41.80 | 48.50 | 48.50 | qfq | 19,879,917 | 917,257,160 | 10.86% |
| 2026-06-15 | 38.64 | 45.54 | 38.64 | 43.75 | 43.75 | qfq | 18,403,003 | 777,514,273 | 13.67% |
| 2026-06-12 | 42.00 | 42.87 | 37.64 | 38.49 | 38.49 | qfq | 18,443,581 | 737,413,291 | -7.25% |
| 2026-06-11 | 45.24 | 46.00 | 40.50 | 41.50 | 41.50 | qfq | 18,969,635 | 804,690,318 | -11.51% |
| 2026-06-10 | 44.26 | 48.15 | 43.42 | 46.90 | 46.90 | qfq | 20,450,928 | 940,484,206 | 10.74% |
| 2026-06-09 | 43.80 | 45.99 | 40.80 | 42.35 | 42.35 | qfq | 20,759,244 | 888,550,771 | 4.62% |
| 2026-06-08 | 36.22 | 41.98 | 35.56 | 40.48 | 40.48 | qfq | 18,188,608 | 706,717,276 | -4.73% |
| 2026-06-05 | 40.54 | 44.60 | 38.38 | 42.49 | 35.24 | qfq | 9,540,909 | 399,819,004 | 3.66% |
| 2026-06-04 | 39.53 | 41.68 | 39.00 | 40.99 | 34.00 | qfq | 6,626,004 | 269,547,175 | 1.91% |
| 2026-06-03 | 39.80 | 41.78 | 39.51 | 40.22 | 33.36 | qfq | 7,265,470 | 295,480,485 | 0.55% |
| 2026-06-02 | 35.93 | 40.43 | 35.93 | 40.00 | 33.18 | qfq | 7,410,167 | 283,950,172 | 8.73% |
| 2026-06-01 | 38.80 | 40.16 | 36.53 | 36.79 | 30.51 | qfq | 8,589,765 | 327,580,699 | -5.18% |
| 2026-05-29 | 41.75 | 41.96 | 38.60 | 38.80 | 32.18 | qfq | 8,421,968 | 339,889,860 | -6.48% |
| 2026-05-28 | 38.50 | 42.71 | 38.00 | 41.49 | 34.41 | qfq | 10,001,557 | 405,061,448 | 7.57% |
| 2026-05-27 | 36.58 | 40.20 | 36.07 | 38.57 | 31.99 | qfq | 9,964,798 | 383,813,998 | 6.19% |
| 2026-05-26 | 37.27 | 37.40 | 35.45 | 36.32 | 30.12 | qfq | 5,545,020 | 200,355,811 | -3.02% |
| 2026-05-25 | 36.20 | 38.23 | 35.56 | 37.45 | 31.06 | qfq | 8,609,089 | 319,488,355 | 2.38% |
| 2026-05-22 | 32.66 | 37.76 | 32.66 | 36.58 | 30.34 | qfq | 10,137,629 | 361,507,672 | 11.83% |
| 2026-05-21 | 34.33 | 35.47 | 32.61 | 32.71 | 27.13 | qfq | 4,948,605 | 168,993,432 | -4.72% |
| 2026-05-20 | 34.00 | 34.65 | 33.50 | 34.33 | 28.47 | qfq | 3,115,860 | 106,030,382 | 0.44% |
| 2026-05-19 | 34.18 | 34.48 | 33.44 | 34.18 | 28.35 | qfq | 3,045,680 | 103,210,779 | -0.35% |
| 2026-05-18 | 33.88 | 34.63 | 33.10 | 34.30 | 28.45 | qfq | 3,049,096 | 103,383,366 | 1.09% |
| 2026-05-15 | 34.22 | 34.60 | 33.12 | 33.93 | 28.14 | qfq | 4,184,224 | 141,752,026 | 0.47% |
| 2026-05-14 | 35.18 | 35.35 | 33.58 | 33.77 | 28.01 | qfq | 3,474,228 | 118,586,557 | -2.76% |
| 2026-05-13 | 33.00 | 35.95 | 32.37 | 34.73 | 28.81 | qfq | 6,690,155 | 230,763,764 | 6.01% |
| 2026-05-12 | 33.68 | 33.70 | 32.60 | 32.76 | 27.17 | qfq | 2,461,809 | 81,047,479 | -1.86% |
| 2026-05-11 | 33.13 | 33.80 | 32.98 | 33.38 | 27.69 | qfq | 3,242,021 | 108,187,013 | 1.68% |
| 2026-05-08 | 32.10 | 33.06 | 31.59 | 32.83 | 27.23 | qfq | 3,247,781 | 105,964,952 | 2.31% |
| 2026-05-07 | 31.63 | 32.20 | 31.25 | 32.09 | 26.62 | qfq | 3,457,275 | 110,392,683 | 1.71% |
| 2026-05-06 | 31.11 | 31.98 | 30.96 | 31.55 | 26.17 | qfq | 3,335,879 | 105,484,956 | 1.61% |
| 2026-04-30 | 31.83 | 32.28 | 30.66 | 31.05 | 25.75 | qfq | 4,273,353 | 133,515,780 | -2.42% |
| 2026-04-29 | 31.04 | 32.09 | 30.76 | 31.82 | 26.39 | qfq | 2,484,135 | 78,194,561 | 1.27% |
| 2026-04-28 | 32.85 | 32.85 | 30.80 | 31.42 | 26.06 | qfq | 5,473,766 | 173,296,013 | -5.45% |
| 2026-04-27 | 32.19 | 33.69 | 32.03 | 33.23 | 27.56 | qfq | 2,131,331 | 70,294,899 | 3.29% |
| 2026-04-24 | 31.79 | 32.68 | 31.45 | 32.17 | 26.68 | qfq | 2,146,964 | 68,537,026 | -0.12% |
| 2026-04-23 | 33.27 | 33.27 | 31.68 | 32.21 | 26.72 | qfq | 2,593,056 | 84,000,702 | -2.69% |
| 2026-04-22 | 32.90 | 33.49 | 32.58 | 33.10 | 27.45 | qfq | 1,946,255 | 64,202,353 | 0.61% |
| 2026-04-21 | 33.39 | 33.50 | 32.77 | 32.90 | 27.29 | qfq | 1,678,463 | 55,410,875 | -1.32% |
| 2026-04-20 | 33.10 | 34.00 | 32.80 | 33.34 | 27.65 | qfq | 2,922,384 | 98,116,367 | 0.42% |
| 2026-04-17 | 32.91 | 33.59 | 32.61 | 33.20 | 27.54 | qfq | 1,843,513 | 61,413,546 | 0.45% |
| 2026-04-16 | 32.42 | 33.18 | 32.03 | 33.05 | 27.41 | qfq | 2,221,472 | 72,778,030 | 1.63% |
| 2026-04-15 | 33.48 | 33.48 | 32.20 | 32.52 | 26.97 | qfq | 2,470,644 | 80,540,894 | -1.48% |
| 2026-04-14 | 31.50 | 33.47 | 31.31 | 33.01 | 27.38 | qfq | 4,970,810 | 162,617,340 | 5.94% |
| 2026-04-13 | 31.00 | 31.44 | 30.72 | 31.16 | 25.84 | qfq | 1,790,401 | 55,755,347 | 0.00% |
| 2026-04-10 | 31.48 | 31.83 | 31.02 | 31.16 | 25.84 | qfq | 2,408,519 | 75,563,373 | -0.54% |
| 2026-04-09 | 31.31 | 31.68 | 31.03 | 31.33 | 25.99 | qfq | 1,630,695 | 51,098,227 | -0.41% |
| 2026-04-08 | 30.50 | 31.53 | 30.50 | 31.46 | 26.09 | qfq | 2,544,935 | 79,411,682 | 5.11% |
| 2026-04-07 | 30.10 | 30.41 | 29.40 | 29.93 | 24.82 | qfq | 1,576,929 | 47,180,997 | 0.44% |
| 2026-04-03 | 30.03 | 30.30 | 29.60 | 29.80 | 24.72 | qfq | 1,536,734 | 45,925,990 | -1.19% |
| 2026-04-02 | 30.87 | 31.41 | 29.84 | 30.16 | 25.02 | qfq | 2,305,447 | 70,543,530 | -2.24% |
| 2026-04-01 | 30.60 | 31.09 | 30.03 | 30.85 | 25.59 | qfq | 2,435,112 | 74,701,382 | 3.21% |
| 2026-03-31 | 30.56 | 30.65 | 29.71 | 29.89 | 24.79 | qfq | 1,704,113 | 51,399,518 | -1.55% |
| 2026-03-30 | 30.00 | 30.87 | 29.80 | 30.36 | 25.18 | qfq | 2,323,988 | 70,750,684 | 0.56% |
| 2026-03-27 | 29.42 | 30.61 | 29.00 | 30.19 | 25.04 | qfq | 1,658,030 | 49,773,014 | 2.20% |
| 2026-03-26 | 30.39 | 30.58 | 29.38 | 29.54 | 24.50 | qfq | 1,976,616 | 59,059,592 | -2.92% |
| 2026-03-25 | 30.06 | 31.10 | 30.06 | 30.43 | 25.24 | qfq | 2,475,222 | 75,964,764 | 1.81% |
| 2026-03-24 | 29.88 | 29.89 | 28.52 | 29.89 | 24.79 | qfq | 3,670,504 | 107,744,746 | 2.86% |
| 2026-03-23 | 31.43 | 31.43 | 28.52 | 29.06 | 24.10 | qfq | 5,417,018 | 162,318,080 | -9.22% |
| 2026-03-20 | 33.11 | 33.63 | 31.84 | 32.01 | 26.55 | qfq | 3,352,523 | 109,203,392 | -3.79% |
| 2026-03-19 | 33.60 | 34.24 | 32.88 | 33.27 | 27.59 | qfq | 2,958,337 | 98,946,559 | -2.15% |
| 2026-03-18 | 33.08 | 34.25 | 32.88 | 34.00 | 28.20 | qfq | 3,222,418 | 108,727,680 | 2.78% |
| 2026-03-17 | 36.08 | 36.08 | 32.95 | 33.08 | 27.44 | qfq | 7,129,493 | 241,912,171 | -7.57% |
| 2026-03-16 | 33.85 | 35.88 | 32.94 | 35.79 | 29.68 | qfq | 5,789,644 | 200,676,748 | 5.26% |
| 2026-03-13 | 34.28 | 34.30 | 33.49 | 34.00 | 28.20 | qfq | 2,623,356 | 88,971,655 | -0.53% |
| 2026-03-12 | 34.74 | 35.01 | 33.59 | 34.18 | 28.35 | qfq | 4,020,124 | 136,890,398 | -2.62% |
| 2026-03-11 | 35.68 | 36.24 | 34.86 | 35.10 | 29.11 | qfq | 3,388,896 | 120,278,758 | -1.35% |
| 2026-03-10 | 33.88 | 35.65 | 33.88 | 35.58 | 29.51 | qfq | 4,708,682 | 165,350,817 | 4.68% |
| 2026-03-09 | 33.32 | 34.14 | 32.56 | 33.99 | 28.19 | qfq | 4,318,751 | 143,122,846 | -0.61% |
| 2026-03-06 | 33.58 | 34.77 | 33.51 | 34.20 | 28.37 | qfq | 4,088,809 | 139,889,966 | -1.67% |
| 2026-03-05 | 36.24 | 36.36 | 34.44 | 34.78 | 28.85 | qfq | 5,180,075 | 181,608,442 | -2.30% |
| 2026-03-04 | 33.20 | 36.68 | 33.17 | 35.60 | 29.53 | qfq | 9,394,199 | 331,894,702 | 4.74% |
| 2026-03-03 | 36.39 | 36.95 | 33.70 | 33.99 | 28.19 | qfq | 9,292,592 | 323,017,570 | -6.90% |
| 2026-03-02 | 36.69 | 37.94 | 35.70 | 36.51 | 30.28 | qfq | 9,040,581 | 331,393,816 | -0.98% |
| 2026-02-27 | 38.46 | 39.05 | 36.80 | 36.87 | 30.58 | qfq | 13,039,740 | 489,529,289 | -5.70% |
| 2026-02-26 | 33.19 | 39.10 | 33.08 | 39.10 | 32.43 | qfq | 10,965,136 | 411,144,522 | 20.01% |
| 2026-02-25 | 32.44 | 32.88 | 31.79 | 32.58 | 27.02 | qfq | 2,449,304 | 79,279,907 | 0.93% |
| 2026-02-24 | 31.21 | 32.73 | 31.19 | 32.28 | 26.77 | qfq | 2,802,029 | 89,962,163 | 4.53% |
| 2026-02-13 | 31.30 | 31.48 | 30.83 | 30.88 | 25.61 | qfq | 1,676,737 | 52,308,411 | -1.59% |
| 2026-02-12 | 31.28 | 31.60 | 31.00 | 31.38 | 26.03 | qfq | 1,669,693 | 52,432,562 | 0.32% |
| 2026-02-11 | 30.73 | 31.68 | 30.73 | 31.28 | 25.94 | qfq | 1,653,644 | 51,861,179 | 1.03% |
| 2026-02-10 | 31.19 | 31.55 | 30.62 | 30.96 | 25.68 | qfq | 1,804,642 | 55,963,041 | -0.71% |
| 2026-02-09 | 30.97 | 31.55 | 30.78 | 31.18 | 25.86 | qfq | 1,610,084 | 50,203,534 | 0.68% |
| 2026-02-06 | 30.30 | 31.48 | 29.95 | 30.97 | 25.69 | qfq | 2,405,119 | 74,436,002 | 1.88% |
| 2026-02-05 | 31.11 | 31.19 | 30.32 | 30.40 | 25.21 | qfq | 1,808,565 | 55,384,296 | -2.28% |
| 2026-02-04 | 31.49 | 31.80 | 30.65 | 31.11 | 25.80 | qfq | 2,524,516 | 78,707,369 | -0.73% |
| 2026-02-03 | 30.32 | 31.78 | 30.26 | 31.34 | 25.99 | qfq | 3,381,572 | 105,529,713 | 3.71% |
| 2026-02-02 | 31.26 | 31.82 | 30.10 | 30.22 | 25.06 | qfq | 4,155,880 | 128,019,384 | -5.03% |
| 2026-01-30 | 33.03 | 33.20 | 31.15 | 31.82 | 26.39 | qfq | 4,583,093 | 146,052,619 | -4.13% |
| 2026-01-29 | 31.35 | 33.19 | 30.91 | 33.19 | 27.53 | qfq | 6,171,696 | 201,217,407 | 6.17% |
| 2026-01-28 | 31.56 | 31.66 | 30.71 | 31.26 | 25.93 | qfq | 2,671,796 | 83,074,127 | -1.20% |
| 2026-01-27 | 30.88 | 31.77 | 30.58 | 31.64 | 26.24 | qfq | 3,743,448 | 117,287,614 | 2.23% |
| 2026-01-26 | 32.97 | 32.99 | 30.51 | 30.95 | 25.67 | qfq | 5,883,149 | 183,804,905 | -6.07% |
| 2026-01-23 | 32.63 | 33.29 | 32.00 | 32.95 | 27.33 | qfq | 2,902,906 | 94,864,112 | 2.04% |
| 2026-01-22 | 32.02 | 32.95 | 32.00 | 32.29 | 26.78 | qfq | 2,484,490 | 80,790,387 | 0.91% |
| 2026-01-21 | 31.40 | 32.50 | 31.11 | 32.00 | 26.54 | qfq | 2,978,294 | 95,422,267 | 1.72% |
| 2026-01-20 | 30.90 | 31.68 | 30.70 | 31.46 | 26.09 | qfq | 2,972,958 | 93,147,726 | 1.81% |
| 2026-01-19 | 30.89 | 31.49 | 30.51 | 30.90 | 25.63 | qfq | 1,988,621 | 61,909,262 | 0.13% |
| 2026-01-16 | 30.98 | 31.15 | 30.74 | 30.86 | 25.60 | qfq | 1,507,059 | 46,657,344 | -0.32% |
| 2026-01-15 | 30.25 | 31.42 | 30.00 | 30.96 | 25.68 | qfq | 3,081,731 | 95,138,771 | 2.69% |
| 2026-01-14 | 30.17 | 31.13 | 29.80 | 30.15 | 25.01 | qfq | 3,307,862 | 100,990,989 | -1.34% |
| 2026-01-13 | 31.00 | 31.50 | 30.48 | 30.56 | 25.35 | qfq | 2,928,261 | 90,081,115 | -0.94% |
| 2026-01-12 | 30.73 | 31.10 | 29.97 | 30.85 | 25.59 | qfq | 3,482,376 | 106,781,521 | 0.72% |
| 2026-01-09 | 30.43 | 31.17 | 30.30 | 30.63 | 25.40 | qfq | 2,447,689 | 75,130,018 | 0.76% |
| 2026-01-08 | 30.17 | 30.66 | 29.91 | 30.40 | 25.21 | qfq | 2,676,802 | 81,006,682 | 0.66% |
| 2026-01-07 | 29.21 | 30.38 | 29.21 | 30.20 | 25.05 | qfq | 2,963,217 | 88,645,952 | 2.76% |
| 2026-01-06 | 29.98 | 30.00 | 29.26 | 29.39 | 24.38 | qfq | 2,452,658 | 72,387,446 | -1.87% |
| 2026-01-05 | 28.30 | 30.11 | 28.30 | 29.95 | 24.84 | qfq | 4,557,610 | 134,561,879 | 6.17% |
| 2025-12-31 | 28.20 | 28.37 | 27.76 | 28.21 | 23.40 | qfq | 1,338,140 | 37,500,805 | 1.11% |
| 2025-12-30 | 28.22 | 28.41 | 27.85 | 27.90 | 23.14 | qfq | 1,511,921 | 42,429,165 | -0.75% |
| 2025-12-29 | 28.80 | 28.80 | 27.92 | 28.11 | 23.31 | qfq | 1,802,915 | 50,904,985 | -1.47% |
| 2025-12-26 | 28.44 | 29.03 | 28.16 | 28.53 | 23.66 | qfq | 2,355,329 | 67,417,961 | -0.24% |
| 2025-12-25 | 28.09 | 28.66 | 27.72 | 28.60 | 23.72 | qfq | 1,413,436 | 39,991,769 | 1.85% |
| 2025-12-24 | 27.45 | 28.08 | 27.27 | 28.08 | 23.29 | qfq | 1,401,539 | 38,992,303 | 1.96% |
| 2025-12-23 | 27.50 | 27.90 | 27.24 | 27.54 | 22.84 | qfq | 1,323,089 | 36,577,654 | 0.99% |
| 2025-12-22 | 27.20 | 27.64 | 27.19 | 27.27 | 22.62 | qfq | 1,332,335 | 36,577,981 | 0.07% |
| 2025-12-19 | 26.96 | 28.55 | 26.96 | 27.25 | 22.60 | qfq | 1,791,023 | 49,794,256 | 1.00% |
| 2025-12-18 | 26.57 | 27.22 | 26.52 | 26.98 | 22.38 | qfq | 1,061,317 | 28,647,963 | 0.86% |
| 2025-12-17 | 26.58 | 26.78 | 25.98 | 26.75 | 22.19 | qfq | 1,415,491 | 37,310,997 | 0.64% |
| 2025-12-16 | 27.50 | 27.50 | 26.45 | 26.58 | 22.05 | qfq | 1,553,634 | 41,545,044 | -3.28% |
| 2025-12-15 | 27.12 | 28.00 | 26.85 | 27.48 | 22.79 | qfq | 1,582,901 | 43,590,531 | 1.33% |
| 2025-12-12 | 27.01 | 27.60 | 26.88 | 27.12 | 22.49 | qfq | 1,300,917 | 35,501,964 | 0.30% |
| 2025-12-11 | 27.54 | 27.91 | 27.00 | 27.04 | 22.43 | qfq | 1,473,978 | 40,035,602 | -1.92% |
| 2025-12-10 | 27.30 | 27.71 | 27.10 | 27.57 | 22.87 | qfq | 634,411 | 17,432,544 | 0.36% |
| 2025-12-09 | 27.60 | 28.02 | 27.35 | 27.47 | 22.78 | qfq | 1,091,705 | 30,166,651 | -1.54% |
| 2025-12-08 | 27.37 | 28.12 | 27.28 | 27.90 | 23.14 | qfq | 1,453,603 | 40,429,528 | 2.01% |
| 2025-12-05 | 26.70 | 27.46 | 26.56 | 27.35 | 22.68 | qfq | 794,595 | 21,557,223 | 2.43% |
| 2025-12-04 | 27.27 | 27.27 | 26.56 | 26.70 | 22.15 | qfq | 984,982 | 26,347,347 | -0.78% |
| 2025-12-03 | 27.41 | 27.41 | 26.70 | 26.91 | 22.32 | qfq | 968,260 | 26,086,946 | -0.52% |
| 2025-12-02 | 27.21 | 27.38 | 26.91 | 27.05 | 22.44 | qfq | 907,323 | 24,588,991 | -1.31% |
| 2025-12-01 | 28.45 | 28.45 | 27.11 | 27.41 | 22.73 | qfq | 2,441,955 | 67,229,323 | -2.73% |
| 2025-11-28 | 27.77 | 28.93 | 27.49 | 28.18 | 23.37 | qfq | 2,008,283 | 56,953,908 | 2.47% |
| 2025-11-27 | 27.42 | 27.78 | 26.95 | 27.50 | 22.81 | qfq | 1,375,645 | 37,847,989 | 0.29% |
| 2025-11-26 | 27.36 | 27.60 | 27.00 | 27.42 | 22.74 | qfq | 981,613 | 26,807,861 | 0.33% |
| 2025-11-25 | 27.36 | 27.88 | 27.03 | 27.33 | 22.67 | qfq | 1,688,671 | 46,404,901 | -0.07% |
| 2025-11-24 | 26.10 | 27.92 | 26.10 | 27.35 | 22.68 | qfq | 2,913,815 | 79,705,531 | 5.19% |
| 2025-11-21 | 27.92 | 27.92 | 25.82 | 26.00 | 21.56 | qfq | 2,288,244 | 60,835,207 | -6.91% |
| 2025-11-20 | 27.80 | 28.20 | 27.50 | 27.93 | 23.17 | qfq | 1,301,743 | 36,371,505 | 0.47% |
| 2025-11-19 | 28.76 | 28.76 | 27.69 | 27.80 | 23.06 | qfq | 1,572,734 | 44,070,573 | -3.34% |
| 2025-11-18 | 28.52 | 29.22 | 28.36 | 28.76 | 23.85 | qfq | 1,647,759 | 47,413,268 | -0.21% |
| 2025-11-17 | 29.50 | 29.50 | 28.42 | 28.82 | 23.90 | qfq | 2,420,552 | 69,509,212 | -2.34% |
| 2025-11-14 | 27.93 | 30.03 | 27.68 | 29.51 | 24.48 | qfq | 4,012,915 | 116,737,880 | 5.36% |
| 2025-11-13 | 27.97 | 28.28 | 27.77 | 28.01 | 23.23 | qfq | 1,459,404 | 40,950,497 | 0.43% |
| 2025-11-12 | 28.05 | 28.30 | 27.40 | 27.89 | 23.13 | qfq | 1,545,647 | 43,129,359 | -0.29% |
| 2025-11-11 | 27.96 | 28.26 | 27.73 | 27.97 | 23.20 | qfq | 1,218,841 | 34,077,804 | 0.32% |
| 2025-11-10 | 28.41 | 28.88 | 27.72 | 27.88 | 23.12 | qfq | 1,738,158 | 48,855,271 | -1.52% |
| 2025-11-07 | 28.95 | 29.00 | 28.22 | 28.31 | 23.48 | qfq | 1,635,192 | 46,652,818 | -2.24% |
| 2025-11-06 | 28.87 | 29.15 | 28.00 | 28.96 | 24.02 | qfq | 1,705,648 | 49,292,355 | 0.31% |
| 2025-11-05 | 28.50 | 29.00 | 27.93 | 28.87 | 23.95 | qfq | 1,742,073 | 49,562,710 | 1.12% |
| 2025-11-04 | 29.50 | 29.50 | 28.20 | 28.55 | 23.68 | qfq | 2,650,266 | 76,211,243 | -2.59% |
| 2025-11-03 | 30.79 | 30.79 | 29.06 | 29.31 | 24.31 | qfq | 3,053,754 | 90,196,723 | -4.74% |
| 2025-10-31 | 30.70 | 31.63 | 30.65 | 30.77 | 25.52 | qfq | 2,100,173 | 65,236,718 | 0.42% |
| 2025-10-30 | 30.28 | 31.33 | 30.28 | 30.64 | 25.41 | qfq | 3,637,396 | 111,953,557 | 1.79% |
| 2025-10-29 | 30.29 | 30.59 | 30.00 | 30.10 | 24.97 | qfq | 1,952,338 | 59,039,235 | -0.53% |
| 2025-10-28 | 30.40 | 31.07 | 30.01 | 30.26 | 25.10 | qfq | 2,181,104 | 66,678,521 | -0.36% |
| 2025-10-27 | 30.00 | 30.75 | 29.61 | 30.37 | 25.19 | qfq | 2,748,493 | 82,734,191 | 1.23% |
| 2025-10-24 | 29.62 | 30.33 | 29.62 | 30.00 | 24.88 | qfq | 1,592,170 | 47,774,654 | 1.04% |
| 2025-10-23 | 30.34 | 30.80 | 29.18 | 29.69 | 24.63 | qfq | 2,515,033 | 74,495,292 | -3.13% |
| 2025-10-22 | 30.80 | 31.47 | 30.01 | 30.65 | 25.42 | qfq | 1,576,384 | 48,734,304 | -0.55% |
| 2025-10-21 | 30.45 | 30.89 | 30.26 | 30.82 | 25.56 | qfq | 1,688,881 | 51,757,296 | 1.15% |
| 2025-10-20 | 31.66 | 31.90 | 30.15 | 30.47 | 25.27 | qfq | 3,467,410 | 107,057,830 | -3.76% |
| 2025-10-17 | 30.89 | 31.82 | 30.52 | 31.66 | 26.26 | qfq | 3,478,837 | 108,380,374 | 1.64% |
| 2025-10-16 | 32.98 | 32.98 | 30.83 | 31.15 | 25.84 | qfq | 3,983,837 | 125,883,229 | -5.58% |
| 2025-10-15 | 33.00 | 33.04 | 31.88 | 32.99 | 27.36 | qfq | 3,761,864 | 121,888,624 | 1.13% |
| 2025-10-14 | 32.00 | 34.49 | 31.38 | 32.62 | 27.06 | qfq | 10,739,761 | 357,048,344 | 2.19% |
| 2025-10-13 | 28.90 | 31.98 | 28.45 | 31.92 | 26.47 | qfq | 7,260,166 | 225,103,819 | 8.02% |
| 2025-10-10 | 30.39 | 30.54 | 29.38 | 29.55 | 24.51 | qfq | 4,526,015 | 134,831,309 | -2.89% |
| 2025-10-09 | 29.63 | 31.59 | 28.88 | 30.43 | 25.24 | qfq | 6,431,122 | 196,226,745 | 5.00% |
| 2025-09-30 | 27.58 | 29.22 | 27.43 | 28.98 | 24.04 | qfq | 5,402,692 | 154,373,952 | 5.84% |
| 2025-09-29 | 27.16 | 27.52 | 26.90 | 27.38 | 22.71 | qfq | 2,081,993 | 56,743,823 | 0.74% |
| 2025-09-26 | 27.52 | 28.00 | 26.99 | 27.18 | 22.54 | qfq | 2,808,536 | 76,597,467 | -1.88% |
| 2025-09-25 | 28.38 | 28.94 | 27.60 | 27.70 | 22.97 | qfq | 2,943,761 | 82,786,319 | -2.40% |
| 2025-09-24 | 26.66 | 28.58 | 26.46 | 28.38 | 23.54 | qfq | 4,415,673 | 122,193,841 | 6.17% |
| 2025-09-23 | 27.46 | 27.62 | 26.32 | 26.73 | 22.17 | qfq | 2,156,271 | 57,781,783 | -2.66% |
| 2025-09-22 | 27.14 | 27.70 | 27.13 | 27.46 | 22.78 | qfq | 1,908,232 | 52,333,250 | 1.10% |
| 2025-09-19 | 26.90 | 27.31 | 26.69 | 27.16 | 22.53 | qfq | 1,912,560 | 51,717,053 | 0.82% |
| 2025-09-18 | 27.58 | 28.09 | 26.66 | 26.94 | 22.34 | qfq | 2,879,902 | 79,102,860 | -3.41% |
| 2025-09-17 | 27.12 | 28.10 | 27.02 | 27.89 | 23.13 | qfq | 2,583,461 | 71,665,574 | 1.97% |
| 2025-09-16 | 27.50 | 27.61 | 27.04 | 27.35 | 22.68 | qfq | 2,001,350 | 54,604,882 | -0.18% |
| 2025-09-15 | 28.82 | 28.82 | 27.35 | 27.40 | 22.73 | qfq | 3,211,717 | 89,054,099 | -3.32% |
| 2025-09-12 | 28.17 | 28.60 | 27.84 | 28.34 | 23.51 | qfq | 2,491,073 | 70,270,990 | 0.50% |
| 2025-09-11 | 27.46 | 28.40 | 27.34 | 28.20 | 23.39 | qfq | 2,817,659 | 79,049,832 | 1.66% |
| 2025-09-10 | 27.99 | 28.50 | 27.47 | 27.74 | 23.01 | qfq | 2,908,515 | 80,887,642 | -2.22% |
| 2025-09-09 | 28.71 | 29.04 | 28.26 | 28.37 | 23.53 | qfq | 3,412,388 | 97,592,439 | -1.66% |
| 2025-09-08 | 27.58 | 29.29 | 27.42 | 28.85 | 23.93 | qfq | 5,375,392 | 154,242,156 | 3.74% |
| 2025-09-05 | 26.35 | 28.10 | 26.35 | 27.81 | 23.07 | qfq | 4,645,625 | 127,678,140 | 5.54% |
| 2025-09-04 | 27.21 | 27.79 | 26.00 | 26.35 | 21.85 | qfq | 3,600,406 | 96,702,562 | -3.30% |
| 2025-09-03 | 26.92 | 27.83 | 26.45 | 27.25 | 22.60 | qfq | 4,629,372 | 126,318,371 | 2.02% |
| 2025-09-02 | 27.34 | 27.34 | 26.30 | 26.71 | 22.15 | qfq | 3,233,803 | 85,985,171 | -2.30% |
| 2025-09-01 | 26.73 | 27.60 | 26.70 | 27.34 | 22.68 | qfq | 3,123,188 | 85,289,303 | 2.86% |
| 2025-08-29 | 27.20 | 27.20 | 26.28 | 26.58 | 22.05 | qfq | 3,701,018 | 98,325,332 | -2.17% |
| 2025-08-28 | 27.00 | 27.73 | 26.29 | 27.17 | 22.54 | qfq | 6,586,339 | 177,902,957 | 0.07% |
| 2025-08-27 | 27.46 | 28.38 | 27.11 | 27.15 | 22.52 | qfq | 4,769,149 | 132,835,199 | -1.13% |
| 2025-08-26 | 27.30 | 27.80 | 27.00 | 27.46 | 22.78 | qfq | 2,650,199 | 72,922,822 | -0.40% |
| 2025-08-25 | 27.72 | 27.92 | 27.23 | 27.57 | 22.87 | qfq | 3,328,765 | 91,599,251 | -0.51% |
| 2025-08-22 | 27.16 | 27.95 | 26.96 | 27.71 | 22.98 | qfq | 4,645,559 | 128,321,921 | 2.74% |
| 2025-08-21 | 27.46 | 27.70 | 26.84 | 26.97 | 22.37 | qfq | 2,667,743 | 72,216,063 | -1.75% |
| 2025-08-20 | 27.13 | 27.60 | 26.80 | 27.45 | 22.77 | qfq | 2,986,649 | 81,655,801 | 0.92% |
| 2025-08-19 | 27.30 | 27.38 | 26.72 | 27.20 | 22.56 | qfq | 2,754,126 | 74,393,986 | -1.16% |
| 2025-08-18 | 27.11 | 27.87 | 26.80 | 27.52 | 22.83 | qfq | 4,050,955 | 110,920,337 | 2.92% |
| 2025-08-15 | 25.93 | 27.10 | 25.93 | 26.74 | 22.18 | qfq | 2,730,530 | 72,488,606 | 2.85% |
| 2025-08-14 | 26.46 | 26.54 | 25.85 | 26.00 | 21.56 | qfq | 2,859,486 | 74,666,099 | -2.26% |
| 2025-08-13 | 27.05 | 27.12 | 26.40 | 26.60 | 22.06 | qfq | 3,820,812 | 101,840,599 | -1.44% |
| 2025-08-12 | 28.35 | 28.35 | 26.87 | 26.99 | 22.39 | qfq | 3,768,633 | 102,734,826 | -3.57% |
| 2025-08-11 | 27.20 | 28.43 | 27.14 | 27.99 | 23.22 | qfq | 3,761,468 | 105,142,789 | 2.87% |
| 2025-08-08 | 27.81 | 27.89 | 27.00 | 27.21 | 22.57 | qfq | 3,219,590 | 87,889,515 | -2.12% |
| 2025-08-07 | 27.90 | 28.48 | 27.52 | 27.80 | 23.06 | qfq | 5,294,281 | 148,035,686 | 0.11% |
| 2025-08-06 | 28.01 | 28.22 | 26.82 | 27.77 | 23.03 | qfq | 4,957,574 | 135,607,490 | -0.07% |
| 2025-08-05 | 25.30 | 28.18 | 25.16 | 27.79 | 23.05 | qfq | 8,795,443 | 239,416,298 | 9.93% |
| 2025-08-04 | 25.13 | 25.46 | 24.36 | 25.28 | 20.97 | qfq | 2,989,923 | 74,969,439 | 1.89% |
| 2025-08-01 | 24.18 | 25.29 | 24.18 | 24.81 | 20.58 | qfq | 2,398,573 | 59,479,263 | 1.72% |
| 2025-07-31 | 24.48 | 25.22 | 24.28 | 24.39 | 20.23 | qfq | 3,203,327 | 79,410,862 | -0.37% |
| 2025-07-30 | 24.80 | 25.05 | 24.32 | 24.48 | 20.30 | qfq | 2,619,063 | 64,627,819 | -2.28% |
| 2025-07-29 | 25.20 | 25.31 | 24.75 | 25.05 | 20.78 | qfq | 2,926,761 | 73,233,789 | 0.68% |
| 2025-07-28 | 23.50 | 25.66 | 23.50 | 24.88 | 20.64 | qfq | 5,709,133 | 141,569,532 | 4.71% |
| 2025-07-25 | 23.96 | 23.99 | 23.52 | 23.76 | 19.71 | qfq | 2,914,804 | 69,144,804 | -0.83% |
| 2025-07-24 | 23.21 | 24.64 | 23.21 | 23.96 | 19.87 | qfq | 5,823,439 | 140,564,788 | 2.79% |
| 2025-07-23 | 23.35 | 23.51 | 23.01 | 23.31 | 19.33 | qfq | 1,617,388 | 37,624,801 | -0.17% |
| 2025-07-22 | 23.10 | 23.63 | 23.02 | 23.35 | 19.37 | qfq | 1,663,089 | 38,864,094 | 0.69% |
| 2025-07-21 | 23.28 | 23.31 | 22.93 | 23.19 | 19.23 | qfq | 1,274,005 | 29,475,946 | -0.13% |
| 2025-07-18 | 22.83 | 23.43 | 22.79 | 23.22 | 19.26 | qfq | 1,262,655 | 29,264,087 | 1.35% |
| 2025-07-17 | 22.69 | 23.18 | 22.51 | 22.91 | 19.00 | qfq | 1,498,749 | 34,340,500 | 0.97% |
| 2025-07-16 | 22.92 | 22.97 | 22.49 | 22.69 | 18.82 | qfq | 968,349 | 22,063,913 | -0.04% |
| 2025-07-15 | 23.10 | 23.30 | 22.50 | 22.70 | 18.83 | qfq | 1,925,167 | 43,907,376 | -2.70% |
| 2025-07-14 | 22.57 | 23.38 | 22.42 | 23.33 | 19.35 | qfq | 2,419,008 | 55,879,778 | 2.96% |
| 2025-07-11 | 22.49 | 22.82 | 22.20 | 22.66 | 18.79 | qfq | 1,793,384 | 40,420,765 | 0.67% |
| 2025-07-10 | 22.57 | 22.78 | 22.37 | 22.51 | 18.67 | qfq | 1,590,908 | 35,812,420 | -0.79% |
| 2025-07-09 | 23.40 | 23.40 | 22.57 | 22.69 | 18.82 | qfq | 2,237,881 | 51,146,947 | -3.16% |
| 2025-07-08 | 22.40 | 23.73 | 22.25 | 23.43 | 19.43 | qfq | 4,150,943 | 96,186,486 | 4.41% |
| 2025-07-07 | 22.51 | 22.55 | 22.21 | 22.44 | 18.61 | qfq | 1,174,288 | 26,280,283 | -0.18% |
| 2025-07-04 | 23.02 | 23.02 | 22.38 | 22.48 | 18.65 | qfq | 1,496,449 | 33,772,360 | -1.92% |
| 2025-07-03 | 22.99 | 23.08 | 22.79 | 22.92 | 19.01 | qfq | 1,471,861 | 33,759,303 | -0.30% |
| 2025-07-02 | 23.24 | 23.29 | 22.77 | 22.99 | 19.07 | qfq | 1,446,025 | 33,167,252 | -1.08% |
| 2025-07-01 | 23.30 | 23.31 | 22.88 | 23.24 | 19.28 | qfq | 1,784,743 | 41,208,872 | -0.26% |
| 2025-06-30 | 23.10 | 23.35 | 22.90 | 23.30 | 19.33 | qfq | 1,716,427 | 39,763,953 | 0.87% |
| 2025-06-27 | 23.29 | 23.29 | 22.84 | 23.10 | 19.16 | qfq | 1,727,951 | 39,799,773 | 0.22% |
| 2025-06-26 | 23.78 | 23.78 | 22.90 | 23.05 | 19.12 | qfq | 3,768,572 | 87,566,190 | -3.07% |
| 2025-06-25 | 23.17 | 23.98 | 23.17 | 23.78 | 19.72 | qfq | 2,280,756 | 53,885,755 | 0.85% |
| 2025-06-24 | 23.55 | 23.84 | 23.38 | 23.58 | 19.56 | qfq | 1,606,622 | 37,879,253 | 0.08% |
| 2025-06-23 | 23.30 | 23.68 | 23.10 | 23.56 | 19.54 | qfq | 1,344,607 | 31,545,235 | 0.86% |
| 2025-06-20 | 23.38 | 23.70 | 23.11 | 23.36 | 19.38 | qfq | 1,429,646 | 33,542,114 | -0.17% |
| 2025-06-19 | 23.64 | 23.68 | 23.18 | 23.40 | 19.41 | qfq | 1,327,837 | 31,151,664 | -1.22% |
| 2025-06-18 | 24.02 | 24.06 | 23.40 | 23.69 | 19.65 | qfq | 2,048,177 | 48,522,224 | -1.78% |
| 2025-06-17 | 25.47 | 25.50 | 23.99 | 24.12 | 20.01 | qfq | 3,153,066 | 76,812,959 | -2.31% |
| 2025-06-16 | 23.90 | 25.59 | 23.55 | 24.69 | 20.48 | qfq | 5,523,440 | 137,166,954 | 3.31% |
| 2025-06-13 | 22.88 | 24.18 | 22.80 | 23.90 | 19.82 | qfq | 4,573,263 | 108,309,376 | 3.73% |
| 2025-06-12 | 22.62 | 23.30 | 22.36 | 23.04 | 19.11 | qfq | 2,746,152 | 63,099,900 | 2.45% |
| 2025-06-11 | 22.08 | 22.82 | 22.08 | 22.49 | 18.65 | qfq | 1,738,696 | 39,226,411 | 1.12% |
| 2025-06-10 | 22.77 | 22.78 | 22.08 | 22.24 | 18.45 | qfq | 1,128,164 | 25,268,552 | -1.37% |
| 2025-06-09 | 22.50 | 22.77 | 22.20 | 22.55 | 18.70 | qfq | 1,528,651 | 34,375,820 | 1.35% |
| 2025-06-06 | 22.50 | 22.50 | 21.87 | 22.25 | 18.45 | qfq | 1,180,924 | 26,148,347 | -16.51% |
| 2025-06-05 | 26.59 | 26.85 | 26.29 | 26.65 | 18.25 | qfq | 616,591 | 16,361,515 | 0.68% |
| 2025-06-04 | 26.47 | 26.87 | 26.29 | 26.47 | 18.12 | qfq | 675,535 | 17,953,210 | 0.34% |
| 2025-06-03 | 26.62 | 27.10 | 26.22 | 26.38 | 18.06 | qfq | 802,095 | 21,288,823 | -1.20% |
| 2025-05-30 | 26.76 | 27.07 | 26.62 | 26.70 | 18.28 | qfq | 969,375 | 25,986,245 | -0.48% |
| 2025-05-29 | 26.48 | 26.95 | 26.06 | 26.83 | 18.37 | qfq | 1,663,337 | 44,275,944 | 2.17% |
| 2025-05-28 | 24.91 | 26.66 | 24.91 | 26.26 | 17.98 | qfq | 2,232,472 | 58,129,572 | 5.21% |
| 2025-05-27 | 25.35 | 25.53 | 24.90 | 24.96 | 17.09 | qfq | 845,283 | 21,192,191 | -1.65% |
| 2025-05-26 | 25.15 | 25.55 | 25.10 | 25.38 | 17.38 | qfq | 698,209 | 17,683,202 | 0.32% |
| 2025-05-23 | 25.18 | 26.06 | 25.05 | 25.30 | 17.32 | qfq | 1,173,997 | 30,097,844 | 0.48% |
| 2025-05-22 | 25.44 | 25.60 | 25.07 | 25.18 | 17.24 | qfq | 733,500 | 18,547,761 | -1.29% |
| 2025-05-21 | 25.87 | 25.87 | 25.15 | 25.51 | 17.47 | qfq | 903,696 | 22,998,524 | -1.43% |
| 2025-05-20 | 26.04 | 26.06 | 25.72 | 25.88 | 17.72 | qfq | 776,432 | 20,099,431 | -0.77% |
| 2025-05-19 | 26.36 | 26.36 | 25.97 | 26.08 | 17.86 | qfq | 554,823 | 14,510,519 | -0.42% |
| 2025-05-16 | 25.80 | 26.48 | 25.59 | 26.19 | 17.93 | qfq | 822,765 | 21,568,584 | 1.51% |
| 2025-05-15 | 26.01 | 26.23 | 25.66 | 25.80 | 17.67 | qfq | 759,468 | 19,644,397 | -1.38% |
| 2025-05-14 | 26.77 | 26.77 | 26.00 | 26.16 | 17.91 | qfq | 848,002 | 22,281,534 | -1.62% |
| 2025-05-13 | 27.07 | 27.22 | 26.46 | 26.59 | 18.21 | qfq | 1,345,237 | 36,098,165 | -1.19% |
| 2025-05-12 | 26.60 | 27.10 | 26.46 | 26.91 | 18.43 | qfq | 1,389,411 | 37,284,848 | 1.17% |
| 2025-05-09 | 26.36 | 26.68 | 25.46 | 26.60 | 18.21 | qfq | 2,016,988 | 52,653,573 | 1.60% |
| 2025-05-08 | 26.70 | 26.95 | 25.80 | 26.18 | 17.93 | qfq | 2,053,519 | 54,264,040 | -1.10% |
| 2025-05-07 | 25.29 | 27.06 | 25.11 | 26.47 | 18.12 | qfq | 2,898,001 | 75,810,820 | 5.67% |
| 2025-05-06 | 24.10 | 25.05 | 24.10 | 25.05 | 17.15 | qfq | 1,051,233 | 26,026,767 | 3.94% |
| 2025-04-30 | 23.80 | 24.37 | 23.75 | 24.10 | 16.50 | qfq | 917,708 | 22,094,825 | 1.18% |
| 2025-04-29 | 22.91 | 24.17 | 22.91 | 23.82 | 16.31 | qfq | 828,481 | 19,692,554 | 3.57% |
| 2025-04-28 | 23.49 | 23.49 | 22.82 | 23.00 | 15.75 | qfq | 744,992 | 17,142,166 | -1.12% |
| 2025-04-25 | 23.51 | 23.78 | 22.90 | 23.26 | 15.93 | qfq | 892,212 | 20,680,712 | -1.73% |
| 2025-04-24 | 23.93 | 24.15 | 23.40 | 23.67 | 16.21 | qfq | 559,497 | 13,246,577 | -1.05% |
| 2025-04-23 | 23.83 | 24.08 | 23.71 | 23.92 | 16.38 | qfq | 384,673 | 9,177,058 | 1.14% |
| 2025-04-22 | 23.79 | 23.89 | 23.50 | 23.65 | 16.19 | qfq | 441,516 | 10,460,219 | -0.71% |
| 2025-04-21 | 23.23 | 23.82 | 23.10 | 23.82 | 16.31 | qfq | 552,825 | 13,078,153 | 1.97% |
| 2025-04-18 | 23.45 | 23.49 | 23.02 | 23.36 | 15.99 | qfq | 435,183 | 10,143,869 | -0.34% |
| 2025-04-17 | 23.11 | 23.70 | 23.11 | 23.44 | 16.05 | qfq | 449,172 | 10,538,831 | 1.43% |
| 2025-04-16 | 23.52 | 23.57 | 22.73 | 23.11 | 15.82 | qfq | 445,632 | 10,314,089 | -1.91% |
| 2025-04-15 | 23.50 | 23.84 | 23.30 | 23.56 | 16.13 | qfq | 494,860 | 11,624,583 | 0.21% |
| 2025-04-14 | 23.20 | 23.66 | 23.20 | 23.51 | 16.10 | qfq | 528,966 | 12,432,440 | 1.56% |
| 2025-04-11 | 22.67 | 23.50 | 22.67 | 23.15 | 15.85 | qfq | 776,197 | 18,009,227 | 1.00% |
| 2025-04-10 | 23.25 | 23.78 | 22.77 | 22.92 | 15.69 | qfq | 1,279,804 | 29,762,841 | 0.26% |
| 2025-04-09 | 21.55 | 23.14 | 20.80 | 22.86 | 15.65 | qfq | 1,320,582 | 29,132,872 | 3.21% |
| 2025-04-08 | 21.85 | 22.47 | 21.38 | 22.15 | 15.17 | qfq | 907,292 | 19,937,631 | 2.98% |
| 2025-04-07 | 24.10 | 24.18 | 21.15 | 21.51 | 14.73 | qfq | 2,043,468 | 46,637,660 | -16.34% |
| 2025-04-03 | 25.76 | 26.28 | 25.44 | 25.71 | 17.60 | qfq | 688,009 | 17,672,041 | -1.27% |
| 2025-04-02 | 25.71 | 26.38 | 25.55 | 26.04 | 17.83 | qfq | 889,758 | 23,225,010 | 1.28% |
| 2025-04-01 | 25.36 | 25.90 | 25.36 | 25.71 | 17.60 | qfq | 594,875 | 15,270,389 | 1.38% |
| 2025-03-31 | 25.58 | 25.82 | 25.02 | 25.36 | 17.36 | qfq | 837,248 | 21,224,378 | -0.90% |
| 2025-03-28 | 26.01 | 26.28 | 25.50 | 25.59 | 17.52 | qfq | 1,295,366 | 33,441,579 | -2.18% |
| 2025-03-27 | 26.70 | 26.75 | 26.01 | 26.16 | 17.91 | qfq | 1,124,492 | 29,507,630 | -1.99% |
| 2025-03-26 | 26.55 | 27.08 | 26.42 | 26.69 | 18.27 | qfq | 967,033 | 25,874,994 | 1.44% |
| 2025-03-25 | 26.75 | 26.75 | 25.89 | 26.31 | 18.01 | qfq | 847,482 | 22,382,909 | 0.42% |
| 2025-03-24 | 26.76 | 26.76 | 25.65 | 26.20 | 17.94 | qfq | 1,347,628 | 35,225,907 | -1.50% |
| 2025-03-21 | 27.38 | 27.42 | 26.50 | 26.60 | 18.21 | qfq | 1,515,627 | 40,650,461 | -2.96% |
| 2025-03-20 | 27.59 | 28.15 | 27.40 | 27.41 | 18.77 | qfq | 1,939,897 | 53,729,584 | -1.65% |
| 2025-03-19 | 27.25 | 28.40 | 26.85 | 27.87 | 19.08 | qfq | 3,384,086 | 93,785,355 | 1.16% |
| 2025-03-18 | 27.39 | 27.92 | 27.10 | 27.55 | 18.86 | qfq | 2,632,601 | 72,576,185 | 0.55% |
| 2025-03-17 | 26.80 | 27.74 | 26.30 | 27.40 | 18.76 | qfq | 3,060,540 | 83,485,626 | 3.05% |
| 2025-03-14 | 25.92 | 26.88 | 25.57 | 26.59 | 18.21 | qfq | 1,518,591 | 39,950,916 | 2.58% |
| 2025-03-13 | 26.19 | 26.60 | 25.52 | 25.92 | 17.75 | qfq | 1,319,982 | 34,252,789 | -1.89% |
| 2025-03-12 | 26.56 | 26.86 | 26.38 | 26.42 | 18.09 | qfq | 1,615,776 | 42,984,573 | 0.15% |
| 2025-03-11 | 26.60 | 26.75 | 25.88 | 26.38 | 18.06 | qfq | 2,057,272 | 54,075,755 | -1.46% |
| 2025-03-10 | 26.95 | 27.24 | 26.51 | 26.77 | 18.33 | qfq | 1,817,352 | 48,852,353 | -0.67% |
| 2025-03-07 | 26.52 | 27.42 | 26.30 | 26.95 | 18.45 | qfq | 2,623,272 | 70,995,793 | 1.89% |
| 2025-03-06 | 26.71 | 27.11 | 26.26 | 26.45 | 18.11 | qfq | 2,220,180 | 59,175,827 | -0.53% |
| 2025-03-05 | 26.49 | 26.66 | 25.90 | 26.59 | 18.21 | qfq | 1,325,976 | 34,980,945 | 0.83% |
| 2025-03-04 | 25.85 | 26.57 | 25.66 | 26.37 | 18.06 | qfq | 1,238,796 | 32,538,946 | 1.89% |
| 2025-03-03 | 26.40 | 26.66 | 25.62 | 25.88 | 17.72 | qfq | 2,126,173 | 55,545,476 | -2.96% |
| 2025-02-28 | 27.65 | 27.65 | 26.19 | 26.67 | 18.26 | qfq | 1,981,319 | 52,957,653 | -3.37% |
| 2025-02-27 | 28.32 | 28.88 | 27.01 | 27.60 | 18.90 | qfq | 4,276,212 | 119,189,604 | -2.51% |
| 2025-02-26 | 26.50 | 29.50 | 26.50 | 28.31 | 19.38 | qfq | 5,697,418 | 160,204,571 | 6.39% |
| 2025-02-25 | 26.79 | 26.95 | 26.36 | 26.61 | 18.22 | qfq | 1,751,903 | 46,683,816 | -1.11% |
| 2025-02-24 | 26.87 | 27.28 | 26.23 | 26.91 | 18.43 | qfq | 3,213,197 | 85,368,100 | -0.88% |
| 2025-02-21 | 26.46 | 27.33 | 26.15 | 27.15 | 18.59 | qfq | 3,160,031 | 84,859,927 | 2.61% |
| 2025-02-20 | 25.90 | 26.95 | 25.74 | 26.46 | 18.12 | qfq | 2,372,360 | 62,589,812 | 2.88% |
| 2025-02-19 | 24.77 | 25.95 | 24.69 | 25.72 | 17.61 | qfq | 1,407,112 | 35,825,945 | 3.92% |
| 2025-02-18 | 25.57 | 25.89 | 24.52 | 24.75 | 16.95 | qfq | 1,067,099 | 26,864,097 | -3.09% |
| 2025-02-17 | 26.26 | 26.26 | 25.30 | 25.54 | 17.49 | qfq | 1,059,073 | 27,132,977 | -2.18% |
| 2025-02-14 | 25.38 | 26.60 | 25.38 | 26.11 | 17.88 | qfq | 1,804,759 | 47,341,489 | 1.75% |
| 2025-02-13 | 26.23 | 26.40 | 25.39 | 25.66 | 17.57 | qfq | 1,267,381 | 32,589,160 | -2.06% |
| 2025-02-12 | 25.85 | 26.53 | 25.59 | 26.20 | 17.94 | qfq | 1,984,620 | 51,946,976 | 2.30% |
| 2025-02-11 | 26.00 | 26.00 | 25.47 | 25.61 | 17.53 | qfq | 778,277 | 19,947,651 | -1.31% |
| 2025-02-10 | 25.74 | 26.19 | 25.35 | 25.95 | 17.77 | qfq | 1,142,624 | 29,621,650 | 1.37% |
| 2025-02-07 | 24.88 | 26.12 | 24.84 | 25.60 | 17.53 | qfq | 2,011,447 | 51,361,765 | 2.94% |
| 2025-02-06 | 24.34 | 24.90 | 24.19 | 24.87 | 17.03 | qfq | 718,258 | 17,739,196 | 2.14% |
| 2025-02-05 | 25.07 | 25.08 | 24.30 | 24.35 | 16.67 | qfq | 809,794 | 19,882,385 | -1.54% |
| 2025-01-27 | 24.83 | 25.20 | 24.55 | 24.73 | 16.93 | qfq | 583,679 | 14,494,628 | -1.08% |
| 2025-01-24 | 25.00 | 25.36 | 24.76 | 25.00 | 17.12 | qfq | 763,183 | 19,074,068 | -0.83% |
| 2025-01-23 | 25.14 | 25.68 | 25.00 | 25.21 | 17.26 | qfq | 1,077,401 | 27,355,394 | 0.92% |
| 2025-01-22 | 24.71 | 25.51 | 24.71 | 24.98 | 17.10 | qfq | 621,690 | 15,526,519 | -0.24% |
| 2025-01-21 | 24.65 | 25.20 | 24.65 | 25.04 | 17.14 | qfq | 898,626 | 22,494,334 | 1.58% |
| 2025-01-20 | 24.87 | 25.16 | 24.51 | 24.65 | 16.88 | qfq | 682,177 | 16,923,960 | -1.08% |
| 2025-01-17 | 25.29 | 25.29 | 24.60 | 24.92 | 17.06 | qfq | 577,310 | 14,377,866 | 0.08% |
| 2025-01-16 | 24.62 | 25.35 | 24.62 | 24.90 | 17.05 | qfq | 1,005,574 | 25,141,727 | 1.59% |
| 2025-01-15 | 24.40 | 24.97 | 24.07 | 24.51 | 16.78 | qfq | 1,361,742 | 33,574,944 | 0.99% |
| 2025-01-14 | 23.21 | 24.42 | 22.83 | 24.27 | 16.62 | qfq | 869,677 | 20,709,299 | 5.11% |
| 2025-01-13 | 23.18 | 23.79 | 22.94 | 23.09 | 15.81 | qfq | 766,529 | 17,734,276 | -1.49% |
| 2025-01-10 | 24.18 | 24.49 | 23.44 | 23.44 | 16.05 | qfq | 600,088 | 14,365,927 | -2.54% |
| 2025-01-09 | 24.31 | 24.70 | 23.84 | 24.05 | 16.47 | qfq | 765,974 | 18,651,877 | -1.07% |
| 2025-01-08 | 24.36 | 24.50 | 23.55 | 24.31 | 16.64 | qfq | 898,056 | 21,589,954 | -0.90% |
| 2025-01-07 | 23.66 | 24.60 | 23.33 | 24.53 | 16.80 | qfq | 1,173,228 | 28,359,281 | 3.68% |
| 2025-01-06 | 23.70 | 24.10 | 22.80 | 23.66 | 16.20 | qfq | 685,291 | 16,210,334 | 0.81% |
| 2025-01-03 | 24.50 | 25.20 | 23.23 | 23.47 | 16.07 | qfq | 1,460,709 | 35,298,358 | -5.29% |
| 2025-01-02 | 24.96 | 25.48 | 24.39 | 24.78 | 16.97 | qfq | 1,176,780 | 29,232,864 | 0.61% |
| 2024-12-31 | 24.95 | 25.18 | 24.60 | 24.63 | 16.86 | qfq | 1,300,082 | 32,264,609 | -1.87% |
| 2024-12-30 | 25.56 | 25.60 | 25.00 | 25.10 | 17.19 | qfq | 836,496 | 21,123,144 | -1.95% |
| 2024-12-27 | 25.98 | 26.32 | 25.52 | 25.60 | 17.53 | qfq | 1,908,824 | 49,620,158 | -1.08% |
| 2024-12-26 | 24.70 | 26.20 | 24.68 | 25.88 | 17.72 | qfq | 2,120,856 | 54,538,780 | 4.73% |
| 2024-12-25 | 25.11 | 25.29 | 24.60 | 24.71 | 16.92 | qfq | 675,106 | 16,697,764 | -2.14% |
| 2024-12-24 | 24.80 | 25.44 | 24.80 | 25.25 | 17.29 | qfq | 758,269 | 19,101,343 | 1.90% |
| 2024-12-23 | 25.02 | 25.50 | 24.65 | 24.78 | 16.97 | qfq | 1,161,569 | 28,888,107 | -2.29% |
| 2024-12-20 | 24.81 | 25.90 | 24.81 | 25.36 | 17.36 | qfq | 1,052,162 | 26,743,179 | 1.56% |
| 2024-12-19 | 25.01 | 25.38 | 24.61 | 24.97 | 17.10 | qfq | 1,189,378 | 29,573,394 | -2.12% |
| 2024-12-18 | 24.86 | 26.26 | 24.58 | 25.51 | 17.47 | qfq | 2,049,957 | 52,508,596 | 2.61% |
| 2024-12-17 | 25.20 | 25.29 | 24.55 | 24.86 | 17.02 | qfq | 1,408,404 | 34,993,713 | -1.35% |
| 2024-12-16 | 25.59 | 25.59 | 24.80 | 25.20 | 17.25 | qfq | 723,818 | 18,099,244 | -0.67% |
| 2024-12-13 | 25.68 | 25.68 | 25.00 | 25.37 | 17.37 | qfq | 1,075,404 | 27,138,810 | -1.21% |
| 2024-12-12 | 25.68 | 26.27 | 25.43 | 25.68 | 17.58 | qfq | 1,405,819 | 36,226,567 | -1.23% |
| 2024-12-11 | 26.40 | 26.75 | 25.15 | 26.00 | 17.80 | qfq | 3,189,347 | 82,106,200 | -1.52% |
| 2024-12-10 | 24.90 | 26.85 | 24.22 | 26.40 | 18.08 | qfq | 5,334,351 | 137,981,978 | 9.32% |
| 2024-12-09 | 23.83 | 24.54 | 23.68 | 24.15 | 16.54 | qfq | 1,555,813 | 37,550,047 | 1.68% |
| 2024-12-06 | 23.60 | 23.79 | 23.33 | 23.75 | 16.26 | qfq | 756,548 | 17,860,412 | 0.85% |
| 2024-12-05 | 23.10 | 23.78 | 23.00 | 23.55 | 16.12 | qfq | 842,713 | 19,804,432 | 2.44% |
| 2024-12-04 | 23.90 | 23.90 | 22.94 | 22.99 | 15.74 | qfq | 964,861 | 22,512,123 | -2.83% |
| 2024-12-03 | 24.00 | 24.13 | 23.51 | 23.66 | 16.20 | qfq | 1,124,856 | 26,653,740 | -1.33% |
| 2024-12-02 | 23.73 | 24.11 | 23.51 | 23.98 | 16.42 | qfq | 918,711 | 21,865,565 | 1.05% |
| 2024-11-29 | 23.71 | 23.97 | 23.20 | 23.73 | 16.25 | qfq | 974,520 | 22,927,718 | 0.17% |
| 2024-11-28 | 24.10 | 24.16 | 23.52 | 23.69 | 16.22 | qfq | 653,700 | 15,575,369 | -0.42% |
| 2024-11-27 | 23.32 | 23.85 | 22.60 | 23.79 | 16.29 | qfq | 849,142 | 19,789,088 | 2.02% |
| 2024-11-26 | 23.99 | 23.99 | 23.20 | 23.32 | 15.97 | qfq | 589,542 | 13,910,044 | -1.19% |
| 2024-11-25 | 23.44 | 23.74 | 23.18 | 23.60 | 16.16 | qfq | 702,757 | 16,445,603 | 1.03% |
| 2024-11-22 | 24.96 | 24.96 | 23.28 | 23.36 | 15.99 | qfq | 1,447,366 | 34,665,537 | -4.73% |
| 2024-11-21 | 24.83 | 25.02 | 24.15 | 24.52 | 16.79 | qfq | 870,939 | 21,420,538 | -0.89% |
| 2024-11-20 | 24.99 | 24.99 | 24.37 | 24.74 | 16.94 | qfq | 547,306 | 13,557,036 | 0.12% |
| 2024-11-19 | 24.49 | 24.79 | 23.90 | 24.71 | 16.92 | qfq | 684,306 | 16,595,896 | 3.09% |
| 2024-11-18 | 24.61 | 25.01 | 23.58 | 23.97 | 16.41 | qfq | 1,079,713 | 25,984,680 | -2.68% |
| 2024-11-15 | 25.43 | 25.64 | 24.60 | 24.63 | 16.86 | qfq | 952,326 | 23,884,018 | -3.15% |
| 2024-11-14 | 26.55 | 26.67 | 25.24 | 25.43 | 17.41 | qfq | 1,114,589 | 28,725,281 | -4.33% |
| 2024-11-13 | 25.91 | 26.58 | 25.70 | 26.58 | 18.20 | qfq | 1,182,185 | 30,964,306 | 1.37% |
| 2024-11-12 | 26.67 | 26.88 | 26.00 | 26.22 | 17.95 | qfq | 1,357,447 | 35,943,642 | -1.69% |
| 2024-11-11 | 26.00 | 27.09 | 25.99 | 26.67 | 18.26 | qfq | 1,905,206 | 50,794,171 | 1.87% |
| 2024-11-08 | 25.73 | 26.68 | 25.60 | 26.18 | 17.93 | qfq | 1,856,624 | 48,621,968 | 2.27% |
| 2024-11-07 | 25.66 | 25.84 | 25.00 | 25.60 | 17.53 | qfq | 1,262,020 | 32,097,598 | -0.35% |
| 2024-11-06 | 26.00 | 26.86 | 25.50 | 25.69 | 17.59 | qfq | 1,856,479 | 48,540,044 | -1.19% |
| 2024-11-05 | 25.00 | 26.38 | 24.80 | 26.00 | 17.80 | qfq | 2,411,991 | 62,355,945 | 4.12% |
| 2024-11-04 | 23.98 | 25.33 | 23.50 | 24.97 | 17.10 | qfq | 2,007,411 | 49,627,605 | 2.67% |
| 2024-11-01 | 23.69 | 25.08 | 23.13 | 24.32 | 16.65 | qfq | 2,221,157 | 54,211,753 | 2.62% |
| 2024-10-31 | 23.68 | 23.91 | 22.98 | 23.70 | 16.23 | qfq | 598,178 | 14,077,169 | 0.04% |
| 2024-10-30 | 23.86 | 24.10 | 23.23 | 23.69 | 16.22 | qfq | 663,298 | 15,657,158 | -0.88% |
| 2024-10-29 | 25.09 | 25.09 | 23.82 | 23.90 | 16.36 | qfq | 1,323,200 | 32,083,815 | -4.36% |
| 2024-10-28 | 23.87 | 25.42 | 23.87 | 24.99 | 17.11 | qfq | 1,919,751 | 47,847,300 | 3.95% |
| 2024-10-25 | 23.90 | 24.38 | 23.60 | 24.04 | 16.46 | qfq | 925,435 | 22,230,192 | 1.35% |
| 2024-10-24 | 23.64 | 23.77 | 23.23 | 23.72 | 16.24 | qfq | 677,792 | 15,962,559 | 0.38% |
| 2024-10-23 | 23.54 | 24.16 | 23.47 | 23.63 | 16.18 | qfq | 896,729 | 21,360,486 | 0.13% |
| 2024-10-22 | 23.81 | 24.19 | 23.23 | 23.60 | 16.16 | qfq | 785,526 | 18,629,920 | -0.55% |
| 2024-10-21 | 23.18 | 24.40 | 23.17 | 23.73 | 16.25 | qfq | 1,561,149 | 37,362,952 | 2.06% |
| 2024-10-18 | 24.00 | 24.00 | 22.28 | 23.25 | 15.92 | qfq | 1,193,863 | 27,508,533 | 2.42% |
| 2024-10-17 | 22.78 | 23.12 | 22.35 | 22.70 | 15.54 | qfq | 667,685 | 15,218,733 | 2.07% |
| 2024-10-16 | 21.52 | 22.90 | 21.49 | 22.24 | 15.23 | qfq | 608,505 | 13,513,181 | 2.02% |
| 2024-10-15 | 22.25 | 22.77 | 21.80 | 21.80 | 14.93 | qfq | 595,033 | 13,276,070 | -2.24% |
| 2024-10-14 | 21.87 | 22.31 | 21.40 | 22.30 | 15.27 | qfq | 780,122 | 17,119,146 | 1.32% |
| 2024-10-11 | 23.53 | 23.55 | 21.50 | 22.01 | 15.07 | qfq | 1,072,295 | 23,865,535 | -6.46% |
| 2024-10-10 | 23.95 | 24.50 | 23.51 | 23.53 | 16.11 | qfq | 1,052,774 | 25,168,280 | -0.21% |
| 2024-10-09 | 25.30 | 25.33 | 23.46 | 23.58 | 16.15 | qfq | 1,557,202 | 38,419,514 | -10.24% |
| 2024-10-08 | 28.02 | 28.22 | 24.50 | 26.27 | 17.99 | qfq | 3,900,628 | 102,719,733 | 8.29% |
| 2024-09-30 | 22.53 | 24.33 | 21.40 | 24.26 | 16.61 | qfq | 3,381,391 | 77,286,003 | 14.00% |
| 2024-09-27 | 20.56 | 21.48 | 20.00 | 21.28 | 14.57 | qfq | 863,789 | 17,834,450 | 5.56% |
| 2024-09-26 | 19.30 | 20.25 | 19.18 | 20.16 | 13.80 | qfq | 1,145,775 | 22,705,398 | 4.56% |
| 2024-09-25 | 19.79 | 20.05 | 19.17 | 19.28 | 13.20 | qfq | 965,992 | 18,935,137 | -1.68% |
| 2024-09-24 | 18.91 | 19.79 | 18.80 | 19.61 | 13.43 | qfq | 496,297 | 9,567,219 | 4.48% |
| 2024-09-23 | 18.71 | 18.97 | 18.53 | 18.77 | 12.85 | qfq | 273,601 | 5,150,824 | 0.91% |
| 2024-09-20 | 18.51 | 18.94 | 18.39 | 18.60 | 12.74 | qfq | 333,672 | 6,191,163 | -0.21% |
| 2024-09-19 | 18.47 | 18.97 | 18.35 | 18.64 | 12.76 | qfq | 301,029 | 5,625,515 | 0.92% |
| 2024-09-18 | 19.42 | 19.43 | 18.41 | 18.47 | 12.65 | qfq | 351,477 | 6,573,934 | -3.35% |
| 2024-09-13 | 19.84 | 19.88 | 19.06 | 19.11 | 13.08 | qfq | 541,353 | 10,511,999 | -3.48% |
| 2024-09-12 | 20.15 | 20.31 | 19.78 | 19.80 | 13.56 | qfq | 302,852 | 6,054,646 | -1.20% |
| 2024-09-11 | 20.16 | 20.32 | 19.86 | 20.04 | 13.72 | qfq | 332,368 | 6,662,704 | -0.10% |
| 2024-09-10 | 20.10 | 20.22 | 19.85 | 20.06 | 13.73 | qfq | 240,824 | 4,811,412 | 0.40% |
| 2024-09-09 | 19.95 | 20.24 | 19.80 | 19.98 | 13.68 | qfq | 318,215 | 6,364,241 | 0.30% |
| 2024-09-06 | 20.58 | 20.61 | 19.91 | 19.92 | 13.64 | qfq | 437,220 | 8,819,328 | -3.21% |
| 2024-09-05 | 20.78 | 20.93 | 20.47 | 20.58 | 14.09 | qfq | 264,997 | 5,474,016 | -0.48% |
| 2024-09-04 | 20.51 | 20.96 | 20.51 | 20.68 | 14.16 | qfq | 311,402 | 6,471,444 | -1.05% |
| 2024-09-03 | 20.68 | 21.00 | 20.46 | 20.90 | 14.31 | qfq | 405,332 | 8,455,257 | 1.06% |
| 2024-09-02 | 21.88 | 21.88 | 20.65 | 20.68 | 14.16 | qfq | 708,414 | 14,956,955 | -3.90% |
| 2024-08-30 | 21.68 | 22.24 | 21.14 | 21.52 | 14.73 | qfq | 1,060,507 | 23,002,039 | 0.42% |
| 2024-08-29 | 20.50 | 21.80 | 20.35 | 21.43 | 14.67 | qfq | 796,535 | 16,871,993 | 3.93% |
| 2024-08-28 | 19.99 | 21.00 | 19.99 | 20.62 | 14.12 | qfq | 420,884 | 8,645,668 | 2.23% |
| 2024-08-27 | 19.97 | 20.24 | 19.83 | 20.17 | 13.81 | qfq | 210,301 | 4,215,344 | 1.00% |
| 2024-08-26 | 19.52 | 20.29 | 19.41 | 19.97 | 13.67 | qfq | 390,355 | 7,791,789 | 1.63% |
| 2024-08-23 | 19.58 | 19.77 | 19.27 | 19.65 | 13.45 | qfq | 451,338 | 8,810,720 | 0.26% |
| 2024-08-22 | 19.00 | 19.68 | 19.00 | 19.60 | 13.42 | qfq | 480,535 | 9,363,529 | 1.34% |
| 2024-08-21 | 19.47 | 19.53 | 18.99 | 19.34 | 13.24 | qfq | 238,997 | 4,633,256 | 0.05% |
| 2024-08-20 | 19.50 | 19.99 | 19.19 | 19.33 | 13.24 | qfq | 352,788 | 6,865,624 | -2.08% |
| 2024-08-19 | 19.71 | 20.03 | 19.50 | 19.74 | 13.52 | qfq | 350,052 | 6,928,339 | -1.15% |
| 2024-08-16 | 20.19 | 20.22 | 19.84 | 19.97 | 13.67 | qfq | 434,576 | 8,716,493 | -0.25% |
| 2024-08-15 | 19.79 | 20.20 | 19.79 | 20.02 | 13.71 | qfq | 348,514 | 6,985,469 | 0.35% |
| 2024-08-14 | 19.90 | 20.09 | 19.74 | 19.95 | 13.66 | qfq | 289,722 | 5,781,885 | -0.25% |
| 2024-08-13 | 19.99 | 20.10 | 19.71 | 20.00 | 13.69 | qfq | 270,821 | 5,398,864 | 0.91% |
| 2024-08-12 | 19.95 | 20.06 | 19.79 | 19.82 | 13.57 | qfq | 263,550 | 5,247,129 | -1.15% |
| 2024-08-09 | 20.29 | 20.42 | 20.03 | 20.05 | 13.73 | qfq | 287,865 | 5,812,609 | 0.10% |
| 2024-08-08 | 20.27 | 20.28 | 19.78 | 20.03 | 13.71 | qfq | 381,516 | 7,634,587 | -1.91% |
| 2024-08-07 | 20.26 | 20.77 | 20.26 | 20.42 | 13.98 | qfq | 363,152 | 7,447,807 | -0.49% |
| 2024-08-06 | 20.08 | 20.53 | 20.08 | 20.52 | 14.05 | qfq | 413,108 | 8,413,809 | 2.45% |
| 2024-08-05 | 20.38 | 20.79 | 19.99 | 20.03 | 13.71 | qfq | 580,637 | 11,767,087 | -3.05% |
| 2024-08-02 | 21.23 | 21.36 | 20.53 | 20.66 | 14.15 | qfq | 434,477 | 9,087,102 | -2.46% |
| 2024-08-01 | 21.38 | 21.56 | 21.17 | 21.18 | 14.50 | qfq | 618,745 | 13,205,083 | -1.49% |
| 2024-07-31 | 20.57 | 21.55 | 20.38 | 21.50 | 14.72 | qfq | 956,583 | 20,266,080 | 4.02% |
| 2024-07-30 | 20.44 | 20.78 | 20.26 | 20.67 | 14.15 | qfq | 378,382 | 7,779,127 | 0.58% |
| 2024-07-29 | 20.84 | 20.87 | 20.20 | 20.55 | 14.07 | qfq | 243,245 | 5,000,497 | 0.05% |
| 2024-07-26 | 20.14 | 20.62 | 20.14 | 20.54 | 14.06 | qfq | 340,111 | 6,966,506 | 1.48% |
| 2024-07-25 | 20.19 | 20.74 | 20.19 | 20.24 | 13.86 | qfq | 430,944 | 8,797,606 | -0.93% |
| 2024-07-24 | 20.93 | 21.36 | 20.42 | 20.43 | 13.99 | qfq | 637,746 | 13,206,359 | -3.40% |
| 2024-07-23 | 21.81 | 22.04 | 21.14 | 21.15 | 14.48 | qfq | 615,991 | 13,238,654 | -3.78% |
| 2024-07-22 | 22.12 | 22.27 | 21.63 | 21.98 | 15.05 | qfq | 547,931 | 12,027,671 | -0.45% |
| 2024-07-19 | 21.61 | 22.38 | 21.45 | 22.08 | 15.12 | qfq | 643,024 | 14,135,724 | 1.15% |
| 2024-07-18 | 21.88 | 21.98 | 21.30 | 21.83 | 14.95 | qfq | 684,860 | 14,794,856 | -1.53% |
| 2024-07-17 | 22.55 | 22.55 | 22.09 | 22.17 | 15.18 | qfq | 647,895 | 14,433,764 | -1.69% |
| 2024-07-16 | 22.61 | 22.83 | 22.07 | 22.55 | 15.44 | qfq | 912,226 | 20,462,591 | -0.57% |
| 2024-07-15 | 23.53 | 23.54 | 22.66 | 22.68 | 15.53 | qfq | 958,309 | 21,934,325 | -3.69% |
| 2024-07-12 | 24.44 | 24.44 | 23.52 | 23.55 | 16.12 | qfq | 1,069,745 | 25,472,454 | -3.33% |
| 2024-07-11 | 23.90 | 24.58 | 23.78 | 24.36 | 16.68 | qfq | 1,526,639 | 36,825,722 | 3.66% |
| 2024-07-10 | 24.02 | 24.17 | 23.50 | 23.50 | 16.09 | qfq | 1,168,507 | 27,691,818 | -3.29% |
| 2024-07-09 | 23.95 | 24.67 | 22.93 | 24.30 | 16.64 | qfq | 1,823,081 | 43,325,491 | 2.70% |
| 2024-07-08 | 23.90 | 24.49 | 23.65 | 23.66 | 16.20 | qfq | 1,376,291 | 33,163,708 | -1.38% |
| 2024-07-05 | 23.45 | 24.34 | 22.64 | 23.99 | 16.43 | qfq | 1,996,861 | 47,141,516 | 2.09% |
| 2024-07-04 | 24.73 | 24.99 | 23.39 | 23.50 | 16.09 | qfq | 1,950,907 | 47,074,522 | -5.66% |
| 2024-07-03 | 26.45 | 26.45 | 24.83 | 24.91 | 17.06 | qfq | 2,484,645 | 63,127,956 | -5.82% |
| 2024-07-02 | 28.10 | 28.34 | 26.06 | 26.45 | 18.11 | qfq | 4,139,856 | 111,333,327 | -7.19% |
| 2024-07-01 | 30.19 | 30.50 | 27.63 | 28.50 | 19.51 | qfq | 5,472,755 | 159,603,943 | -2.70% |
| 2024-06-28 | 28.11 | 31.33 | 27.90 | 29.29 | 20.05 | qfq | 7,618,335 | 224,948,721 | 4.16% |
| 2024-06-27 | 27.39 | 28.90 | 27.22 | 28.12 | 19.25 | qfq | 4,383,533 | 124,206,892 | 1.44% |
| 2024-06-26 | 27.60 | 28.20 | 27.00 | 27.72 | 18.98 | qfq | 2,757,768 | 76,249,464 | -0.65% |
| 2024-06-25 | 26.95 | 28.55 | 26.72 | 27.90 | 19.10 | qfq | 3,058,232 | 84,060,185 | 4.93% |
| 2024-06-24 | 26.11 | 27.55 | 26.08 | 26.59 | 18.21 | qfq | 2,475,196 | 66,841,789 | 0.15% |
| 2024-06-21 | 27.71 | 27.84 | 26.42 | 26.55 | 18.18 | qfq | 2,725,706 | 73,586,657 | -6.18% |
| 2024-06-20 | 27.29 | 28.50 | 26.80 | 28.30 | 19.38 | qfq | 4,690,066 | 131,029,299 | 2.91% |
| 2024-06-19 | 25.36 | 29.00 | 24.72 | 27.50 | 18.83 | qfq | 4,271,305 | 115,136,599 | 7.93% |
| 2024-06-18 | 24.29 | 26.86 | 24.29 | 25.48 | 17.45 | qfq | 1,367,799 | 35,147,526 | 4.68% |
| 2024-06-17 | 24.19 | 24.56 | 23.66 | 24.34 | 16.67 | qfq | 302,622 | 7,329,958 | -0.90% |
| 2024-06-14 | 24.82 | 25.02 | 24.33 | 24.56 | 16.82 | qfq | 177,867 | 4,370,725 | -0.97% |
| 2024-06-13 | 24.03 | 25.05 | 24.02 | 24.80 | 16.98 | qfq | 216,671 | 5,350,923 | 1.06% |
| 2024-06-12 | 24.49 | 24.78 | 24.00 | 24.54 | 16.80 | qfq | 225,093 | 5,509,965 | 1.32% |
| 2024-06-11 | 23.88 | 24.35 | 23.38 | 24.22 | 16.58 | qfq | 280,872 | 6,724,959 | 2.76% |
| 2024-06-07 | 23.42 | 23.97 | 23.35 | 23.57 | 16.14 | qfq | 167,043 | 3,950,721 | 1.16% |
| 2024-06-06 | 24.19 | 24.29 | 23.18 | 23.30 | 15.95 | qfq | 420,564 | 9,912,541 | -4.12% |
| 2024-06-05 | 24.44 | 24.89 | 23.96 | 24.30 | 16.64 | qfq | 457,806 | 11,095,866 | -2.57% |
| 2024-06-04 | 25.73 | 25.73 | 24.48 | 24.94 | 17.08 | qfq | 406,970 | 10,139,944 | -2.88% |
| 2024-06-03 | 25.76 | 25.95 | 25.40 | 25.68 | 17.58 | qfq | 407,679 | 10,475,483 | -0.77% |
| 2024-05-31 | 25.08 | 26.05 | 25.07 | 25.88 | 17.72 | qfq | 410,380 | 10,547,760 | 3.07% |
| 2024-05-30 | 25.96 | 25.96 | 25.00 | 25.11 | 17.19 | qfq | 269,674 | 6,830,820 | -30.37% |
| 2024-05-29 | 35.95 | 36.19 | 35.50 | 36.06 | 17.34 | qfq | 255,728 | 9,174,542 | 0.92% |
| 2024-05-28 | 35.66 | 36.38 | 35.39 | 35.73 | 17.18 | qfq | 447,751 | 16,109,064 | -0.58% |
| 2024-05-27 | 36.59 | 36.59 | 35.19 | 35.94 | 17.28 | qfq | 254,090 | 9,027,022 | -1.80% |
| 2024-05-24 | 36.98 | 37.49 | 35.59 | 36.60 | 17.60 | qfq | 479,719 | 17,399,582 | -1.00% |
| 2024-05-23 | 36.10 | 37.18 | 35.81 | 36.97 | 17.78 | qfq | 678,053 | 24,944,496 | 2.10% |
| 2024-05-22 | 35.95 | 36.38 | 35.65 | 36.21 | 17.41 | qfq | 210,918 | 7,617,385 | 0.72% |
| 2024-05-21 | 35.70 | 36.00 | 35.52 | 35.95 | 17.29 | qfq | 192,960 | 6,905,716 | -0.14% |
| 2024-05-20 | 35.30 | 36.48 | 35.30 | 36.00 | 17.31 | qfq | 430,262 | 15,464,868 | 1.98% |
| 2024-05-17 | 34.60 | 35.33 | 34.21 | 35.30 | 16.98 | qfq | 312,493 | 10,908,423 | 1.73% |
| 2024-05-16 | 33.89 | 34.89 | 33.88 | 34.70 | 16.69 | qfq | 294,763 | 10,107,376 | 0.58% |
| 2024-05-15 | 34.01 | 35.40 | 34.00 | 34.50 | 16.59 | qfq | 286,438 | 9,895,193 | -0.17% |
| 2024-05-14 | 35.67 | 35.80 | 34.16 | 34.56 | 16.62 | qfq | 349,192 | 12,133,171 | -2.21% |
| 2024-05-13 | 35.85 | 35.85 | 34.84 | 35.34 | 17.00 | qfq | 334,467 | 11,819,286 | -2.21% |
| 2024-05-10 | 37.01 | 37.36 | 35.89 | 36.14 | 17.38 | qfq | 268,431 | 9,815,173 | -2.32% |
| 2024-05-09 | 35.99 | 37.36 | 35.98 | 37.00 | 17.79 | qfq | 460,352 | 16,977,148 | 3.12% |
| 2024-05-08 | 36.54 | 36.69 | 35.80 | 35.88 | 17.26 | qfq | 239,929 | 8,678,261 | -1.75% |
| 2024-05-07 | 35.95 | 36.57 | 35.83 | 36.52 | 17.56 | qfq | 195,094 | 7,086,178 | 1.59% |
| 2024-05-06 | 36.86 | 36.86 | 35.74 | 35.95 | 17.29 | qfq | 386,996 | 13,953,495 | -0.96% |
| 2024-04-30 | 36.46 | 36.68 | 35.58 | 36.30 | 17.46 | qfq | 198,004 | 7,137,520 | -0.03% |
| 2024-04-29 | 36.30 | 36.52 | 35.44 | 36.31 | 17.46 | qfq | 270,258 | 9,778,920 | 1.71% |
| 2024-04-26 | 33.82 | 35.85 | 33.46 | 35.70 | 17.17 | qfq | 385,168 | 13,554,057 | 4.08% |
| 2024-04-25 | 33.76 | 34.44 | 33.20 | 34.30 | 16.50 | qfq | 311,465 | 10,631,847 | 1.60% |
| 2024-04-24 | 33.79 | 33.90 | 33.20 | 33.76 | 16.24 | qfq | 211,423 | 7,105,484 | 0.81% |
| 2024-04-23 | 35.39 | 35.39 | 33.04 | 33.49 | 16.11 | qfq | 456,072 | 15,346,480 | -4.99% |
| 2024-04-22 | 34.11 | 35.35 | 34.11 | 35.25 | 16.95 | qfq | 217,673 | 7,587,066 | 1.82% |
| 2024-04-19 | 34.45 | 35.09 | 34.13 | 34.62 | 16.65 | qfq | 184,458 | 6,367,721 | -0.75% |
| 2024-04-18 | 34.49 | 35.77 | 33.99 | 34.88 | 16.77 | qfq | 422,003 | 14,710,082 | 0.66% |
| 2024-04-17 | 34.11 | 35.40 | 33.80 | 34.65 | 16.66 | qfq | 635,106 | 21,853,804 | 1.61% |
| 2024-04-16 | 35.99 | 35.99 | 33.46 | 34.10 | 16.40 | qfq | 400,351 | 13,739,899 | -4.08% |
| 2024-04-15 | 36.90 | 36.95 | 34.85 | 35.55 | 17.10 | qfq | 571,823 | 20,243,764 | -3.92% |
| 2024-04-12 | 36.90 | 37.65 | 36.81 | 37.00 | 17.79 | qfq | 202,799 | 7,558,410 | -0.22% |
| 2024-04-11 | 36.89 | 37.23 | 36.13 | 37.08 | 17.83 | qfq | 134,823 | 4,964,531 | -0.11% |
| 2024-04-10 | 37.69 | 37.98 | 36.58 | 37.12 | 17.85 | qfq | 221,120 | 8,227,608 | -1.51% |
| 2024-04-09 | 36.69 | 37.84 | 35.96 | 37.69 | 18.13 | qfq | 339,178 | 12,587,522 | 2.22% |
| 2024-04-08 | 36.85 | 37.78 | 36.56 | 36.87 | 17.73 | qfq | 280,779 | 10,445,081 | -1.47% |
| 2024-04-03 | 36.30 | 37.97 | 36.30 | 37.42 | 18.00 | qfq | 385,159 | 14,385,800 | 0.43% |
| 2024-04-02 | 37.03 | 37.97 | 37.03 | 37.26 | 17.92 | qfq | 360,222 | 13,447,456 | -1.51% |
| 2024-04-01 | 39.00 | 39.10 | 37.20 | 37.83 | 18.19 | qfq | 614,419 | 23,324,121 | -0.81% |
| 2024-03-29 | 36.62 | 38.38 | 36.50 | 38.14 | 18.34 | qfq | 468,285 | 17,615,519 | 3.14% |
| 2024-03-28 | 35.41 | 37.55 | 35.11 | 36.98 | 17.78 | qfq | 376,740 | 13,822,663 | 3.64% |
| 2024-03-27 | 37.29 | 38.59 | 35.65 | 35.68 | 17.16 | qfq | 302,058 | 11,155,529 | -6.23% |
| 2024-03-26 | 37.90 | 38.77 | 37.10 | 38.05 | 18.30 | qfq | 497,114 | 18,719,585 | -1.55% |
| 2024-03-25 | 39.00 | 39.89 | 38.20 | 38.65 | 18.59 | qfq | 311,972 | 12,129,945 | -0.64% |
| 2024-03-22 | 38.90 | 39.46 | 38.23 | 38.90 | 18.71 | qfq | 261,895 | 10,144,661 | -1.17% |
| 2024-03-21 | 39.33 | 39.50 | 38.73 | 39.36 | 18.93 | qfq | 266,920 | 10,435,979 | 0.56% |
| 2024-03-20 | 39.20 | 39.65 | 38.42 | 39.14 | 18.82 | qfq | 206,867 | 8,106,892 | -0.94% |
| 2024-03-19 | 39.45 | 40.29 | 39.27 | 39.51 | 19.00 | qfq | 301,596 | 11,984,767 | 0.15% |
| 2024-03-18 | 39.00 | 39.94 | 39.00 | 39.45 | 18.97 | qfq | 235,150 | 9,263,008 | 1.47% |
| 2024-03-15 | 37.78 | 39.20 | 37.78 | 38.88 | 18.70 | qfq | 227,006 | 8,777,218 | 1.86% |
| 2024-03-14 | 38.60 | 39.00 | 37.82 | 38.17 | 18.36 | qfq | 287,810 | 11,094,025 | -1.47% |
| 2024-03-13 | 38.44 | 39.26 | 38.34 | 38.74 | 18.63 | qfq | 176,323 | 6,809,388 | 0.05% |
| 2024-03-12 | 37.85 | 39.45 | 37.70 | 38.72 | 18.62 | qfq | 426,552 | 16,390,777 | 2.65% |
| 2024-03-11 | 37.20 | 37.77 | 37.00 | 37.72 | 18.14 | qfq | 215,497 | 8,073,767 | 0.86% |
| 2024-03-08 | 37.38 | 37.96 | 37.00 | 37.40 | 17.99 | qfq | 186,513 | 6,948,703 | 0.05% |
| 2024-03-07 | 38.22 | 38.35 | 37.38 | 37.38 | 17.98 | qfq | 99,674 | 3,754,093 | -1.58% |
| 2024-03-06 | 37.50 | 38.50 | 37.50 | 37.98 | 18.27 | qfq | 138,345 | 5,260,636 | 0.26% |
| 2024-03-05 | 38.45 | 38.89 | 37.56 | 37.88 | 18.22 | qfq | 137,821 | 5,240,229 | -2.02% |
| 2024-03-04 | 37.92 | 38.89 | 37.10 | 38.66 | 18.59 | qfq | 389,496 | 14,891,638 | 1.82% |
| 2024-03-01 | 37.39 | 38.22 | 37.15 | 37.97 | 18.26 | qfq | 326,635 | 12,325,221 | 1.66% |
| 2024-02-29 | 36.00 | 37.65 | 36.00 | 37.35 | 17.96 | qfq | 291,113 | 10,783,710 | 2.27% |
| 2024-02-28 | 38.81 | 39.50 | 36.10 | 36.52 | 17.56 | qfq | 516,213 | 19,546,212 | -5.07% |
| 2024-02-27 | 38.29 | 38.75 | 37.70 | 38.47 | 18.50 | qfq | 223,914 | 8,545,592 | 0.00% |
| 2024-02-26 | 36.93 | 39.00 | 36.93 | 38.47 | 18.50 | qfq | 248,022 | 9,491,958 | 2.10% |
| 2024-02-23 | 37.84 | 37.96 | 37.00 | 37.68 | 18.12 | qfq | 185,605 | 6,958,564 | 0.59% |
| 2024-02-22 | 37.12 | 38.21 | 37.05 | 37.46 | 18.02 | qfq | 159,633 | 5,978,704 | -1.08% |
| 2024-02-21 | 36.68 | 38.32 | 36.59 | 37.87 | 18.21 | qfq | 216,144 | 8,154,910 | 1.12% |
| 2024-02-20 | 36.00 | 37.82 | 35.90 | 37.45 | 18.01 | qfq | 209,086 | 7,778,790 | 2.60% |
| 2024-02-19 | 36.89 | 38.59 | 35.88 | 36.50 | 17.55 | qfq | 480,905 | 17,824,931 | 1.42% |
| 2024-02-08 | 32.71 | 36.96 | 32.10 | 35.99 | 17.31 | qfq | 502,182 | 17,553,522 | 7.50% |
| 2024-02-07 | 32.71 | 33.58 | 32.05 | 33.48 | 16.10 | qfq | 361,311 | 11,929,221 | 0.30% |
| 2024-02-06 | 32.00 | 34.57 | 30.11 | 33.38 | 16.05 | qfq | 585,013 | 19,270,722 | 1.46% |
| 2024-02-05 | 32.77 | 33.77 | 29.78 | 32.90 | 15.82 | qfq | 545,342 | 17,467,517 | -4.36% |
| 2024-02-02 | 35.08 | 35.37 | 31.81 | 34.40 | 16.54 | qfq | 523,181 | 17,528,736 | -1.94% |
| 2024-02-01 | 35.00 | 35.34 | 33.29 | 35.08 | 16.87 | qfq | 444,610 | 15,498,357 | 0.23% |
| 2024-01-31 | 36.40 | 37.34 | 35.00 | 35.00 | 16.83 | qfq | 557,368 | 19,926,836 | -3.58% |
| 2024-01-30 | 36.00 | 37.45 | 35.20 | 36.30 | 17.46 | qfq | 671,086 | 24,492,431 | 1.34% |
| 2024-01-29 | 37.12 | 37.44 | 35.50 | 35.82 | 17.23 | qfq | 297,931 | 10,738,808 | -3.50% |
| 2024-01-26 | 38.03 | 38.04 | 36.90 | 37.12 | 17.85 | qfq | 301,945 | 11,275,938 | -2.42% |
| 2024-01-25 | 37.00 | 38.11 | 36.07 | 38.04 | 18.29 | qfq | 415,813 | 15,532,242 | 2.81% |
| 2024-01-24 | 37.94 | 37.94 | 35.50 | 37.00 | 17.79 | qfq | 1,085,439 | 39,639,608 | -1.80% |
| 2024-01-23 | 38.11 | 38.22 | 36.03 | 37.68 | 18.12 | qfq | 542,948 | 20,307,580 | -0.84% |
| 2024-01-22 | 38.17 | 39.20 | 36.88 | 38.00 | 18.28 | qfq | 833,236 | 31,646,379 | -2.56% |
| 2024-01-19 | 41.35 | 41.35 | 38.80 | 39.00 | 18.76 | qfq | 1,081,882 | 42,760,820 | -5.48% |
| 2024-01-18 | 40.48 | 41.47 | 38.77 | 41.26 | 19.84 | qfq | 438,419 | 17,467,838 | 2.13% |
| 2024-01-17 | 42.39 | 42.57 | 40.40 | 40.40 | 19.43 | qfq | 431,771 | 17,753,421 | -4.20% |
| 2024-01-16 | 42.54 | 42.79 | 41.09 | 42.17 | 20.28 | qfq | 506,578 | 21,132,598 | -0.71% |
| 2024-01-15 | 43.03 | 43.35 | 42.35 | 42.47 | 20.43 | qfq | 405,037 | 17,269,905 | -2.77% |
| 2024-01-12 | 43.30 | 44.95 | 43.30 | 43.68 | 21.01 | qfq | 344,841 | 15,255,177 | -1.33% |
| 2024-01-11 | 43.52 | 44.40 | 42.71 | 44.27 | 21.29 | qfq | 271,752 | 11,865,952 | 2.12% |
| 2024-01-10 | 42.79 | 43.79 | 42.31 | 43.35 | 20.85 | qfq | 381,925 | 16,374,665 | -0.02% |
| 2024-01-09 | 43.35 | 44.20 | 42.98 | 43.36 | 20.85 | qfq | 155,137 | 6,737,857 | 0.91% |
| 2024-01-08 | 43.80 | 44.00 | 42.96 | 42.97 | 20.67 | qfq | 207,007 | 8,978,836 | -1.89% |
| 2024-01-05 | 44.11 | 45.20 | 43.51 | 43.80 | 21.06 | qfq | 412,402 | 18,268,187 | -0.97% |
| 2024-01-04 | 44.85 | 45.00 | 44.04 | 44.23 | 21.27 | qfq | 304,050 | 13,534,064 | -1.38% |
| 2024-01-03 | 45.19 | 45.47 | 44.69 | 44.85 | 21.57 | qfq | 455,669 | 20,525,624 | -0.24% |
| 2024-01-02 | 44.66 | 45.70 | 44.15 | 44.96 | 21.62 | qfq | 649,745 | 29,289,757 | 1.17% |
| 2023-12-29 | 43.47 | 44.68 | 42.41 | 44.44 | 21.37 | qfq | 497,650 | 21,956,161 | 3.73% |
| 2023-12-28 | 41.46 | 43.09 | 41.07 | 42.84 | 20.60 | qfq | 279,781 | 11,859,398 | 2.91% |
| 2023-12-27 | 41.22 | 41.75 | 40.65 | 41.63 | 20.02 | qfq | 331,355 | 13,654,482 | 0.73% |
| 2023-12-26 | 42.99 | 42.99 | 40.63 | 41.33 | 19.88 | qfq | 271,268 | 11,177,829 | -2.29% |
| 2023-12-25 | 42.38 | 42.90 | 41.77 | 42.30 | 20.34 | qfq | 160,991 | 6,786,871 | -0.68% |
| 2023-12-22 | 43.70 | 43.71 | 42.49 | 42.59 | 20.48 | qfq | 216,258 | 9,287,969 | -2.54% |
| 2023-12-21 | 43.21 | 43.86 | 42.20 | 43.70 | 21.02 | qfq | 231,264 | 9,986,132 | 1.13% |
| 2023-12-20 | 43.60 | 43.96 | 43.05 | 43.21 | 20.78 | qfq | 240,647 | 10,470,379 | -0.99% |
| 2023-12-19 | 43.20 | 44.31 | 42.63 | 43.64 | 20.99 | qfq | 271,978 | 11,834,067 | 1.42% |
| 2023-12-18 | 43.30 | 43.73 | 42.78 | 43.03 | 20.69 | qfq | 167,262 | 7,242,484 | -0.88% |
| 2023-12-15 | 43.86 | 43.86 | 43.03 | 43.41 | 20.88 | qfq | 216,013 | 9,346,203 | -0.12% |
| 2023-12-14 | 43.99 | 43.99 | 43.30 | 43.46 | 20.90 | qfq | 306,246 | 13,332,457 | -0.21% |
| 2023-12-13 | 43.35 | 44.00 | 43.03 | 43.55 | 20.94 | qfq | 124,982 | 5,451,231 | -0.16% |
| 2023-12-12 | 43.54 | 44.43 | 43.18 | 43.62 | 20.98 | qfq | 172,799 | 7,520,036 | -0.86% |
| 2023-12-11 | 43.54 | 44.19 | 42.31 | 44.00 | 21.16 | qfq | 365,693 | 15,944,550 | 2.52% |
| 2023-12-08 | 42.97 | 43.72 | 42.60 | 42.92 | 20.64 | qfq | 394,618 | 17,053,179 | -0.12% |
| 2023-12-07 | 43.80 | 43.89 | 42.86 | 42.97 | 20.67 | qfq | 375,894 | 16,233,832 | -1.89% |
| 2023-12-06 | 43.33 | 44.15 | 43.27 | 43.80 | 21.06 | qfq | 251,293 | 10,995,939 | 1.22% |
| 2023-12-05 | 44.16 | 44.47 | 43.20 | 43.27 | 20.81 | qfq | 435,785 | 19,098,014 | -1.99% |
| 2023-12-04 | 44.61 | 44.96 | 43.80 | 44.15 | 21.23 | qfq | 267,787 | 11,800,895 | -0.67% |
| 2023-12-01 | 44.01 | 44.57 | 43.55 | 44.45 | 21.38 | qfq | 328,063 | 14,525,274 | 1.09% |
| 2023-11-30 | 45.00 | 45.17 | 43.36 | 43.97 | 21.15 | qfq | 525,117 | 23,034,031 | -1.87% |
| 2023-11-29 | 44.09 | 45.06 | 44.02 | 44.81 | 21.55 | qfq | 346,538 | 15,478,615 | 0.95% |
| 2023-11-28 | 44.27 | 44.91 | 43.85 | 44.39 | 21.35 | qfq | 368,807 | 16,338,100 | 0.43% |
| 2023-11-27 | 44.46 | 44.59 | 43.73 | 44.20 | 21.26 | qfq | 312,071 | 13,781,589 | -0.61% |
| 2023-11-24 | 44.67 | 44.77 | 43.68 | 44.47 | 21.39 | qfq | 606,049 | 26,687,833 | -0.25% |
| 2023-11-23 | 43.29 | 44.67 | 43.09 | 44.58 | 21.44 | qfq | 854,487 | 37,733,656 | 2.51% |
| 2023-11-22 | 44.22 | 44.58 | 43.26 | 43.49 | 20.92 | qfq | 551,512 | 24,135,208 | -1.70% |
| 2023-11-21 | 45.07 | 45.45 | 43.80 | 44.24 | 21.28 | qfq | 812,207 | 36,209,890 | -1.01% |
| 2023-11-20 | 46.51 | 47.00 | 44.12 | 44.69 | 21.49 | qfq | 1,200,846 | 53,770,894 | -3.81% |
| 2023-11-17 | 44.00 | 46.95 | 43.49 | 46.46 | 22.34 | qfq | 1,779,925 | 81,817,006 | 4.78% |
| 2023-11-16 | 44.02 | 46.43 | 44.02 | 44.34 | 21.32 | qfq | 1,676,161 | 75,683,796 | 0.82% |
| 2023-11-15 | 43.86 | 44.38 | 43.26 | 43.98 | 21.15 | qfq | 1,099,142 | 48,224,638 | 0.96% |
| 2023-11-14 | 43.34 | 43.73 | 42.95 | 43.56 | 20.95 | qfq | 358,613 | 15,569,330 | 0.88% |
| 2023-11-13 | 43.10 | 43.60 | 42.82 | 43.18 | 20.77 | qfq | 324,327 | 14,023,504 | 0.16% |
| 2023-11-10 | 42.70 | 43.50 | 42.22 | 43.11 | 20.73 | qfq | 560,556 | 24,010,699 | 0.96% |
| 2023-11-09 | 43.35 | 43.35 | 42.35 | 42.70 | 20.54 | qfq | 379,436 | 16,202,014 | -1.18% |
| 2023-11-08 | 45.09 | 45.10 | 42.40 | 43.21 | 20.78 | qfq | 1,451,087 | 63,067,477 | -4.55% |
| 2023-11-07 | 45.34 | 45.84 | 44.47 | 45.27 | 21.77 | qfq | 1,389,796 | 62,906,594 | 1.05% |
| 2023-11-06 | 43.65 | 45.15 | 43.19 | 44.80 | 21.55 | qfq | 1,296,787 | 57,356,063 | 3.73% |
| 2023-11-03 | 42.13 | 43.52 | 41.68 | 43.19 | 20.77 | qfq | 775,554 | 33,399,593 | 2.30% |
| 2023-11-02 | 42.05 | 42.62 | 41.42 | 42.22 | 20.30 | qfq | 594,662 | 25,100,660 | 0.98% |
| 2023-11-01 | 41.65 | 43.42 | 41.25 | 41.81 | 20.11 | qfq | 928,715 | 39,530,547 | 0.29% |
| 2023-10-31 | 41.52 | 41.94 | 41.02 | 41.69 | 20.05 | qfq | 295,147 | 12,262,026 | 0.41% |
| 2023-10-30 | 40.15 | 41.88 | 39.68 | 41.52 | 19.97 | qfq | 366,517 | 15,049,660 | 3.80% |
| 2023-10-27 | 38.48 | 40.25 | 37.61 | 40.00 | 19.24 | qfq | 378,275 | 14,981,373 | 3.95% |
| 2023-10-26 | 38.50 | 39.36 | 37.90 | 38.48 | 18.51 | qfq | 173,205 | 6,626,530 | -1.00% |
| 2023-10-25 | 38.49 | 39.37 | 38.35 | 38.87 | 18.69 | qfq | 192,420 | 7,474,799 | 1.89% |
| 2023-10-24 | 37.46 | 38.82 | 37.37 | 38.15 | 18.35 | qfq | 370,214 | 14,123,341 | 2.09% |
| 2023-10-23 | 39.10 | 39.20 | 37.27 | 37.37 | 17.97 | qfq | 331,564 | 12,602,687 | -4.18% |
| 2023-10-20 | 40.46 | 40.70 | 38.80 | 39.00 | 18.76 | qfq | 234,819 | 9,267,575 | -3.03% |
| 2023-10-19 | 40.06 | 40.96 | 39.98 | 40.22 | 19.34 | qfq | 103,717 | 4,183,814 | -0.54% |
| 2023-10-18 | 40.89 | 41.47 | 40.22 | 40.44 | 19.45 | qfq | 205,598 | 8,363,910 | -1.10% |
| 2023-10-17 | 40.83 | 40.99 | 40.21 | 40.89 | 19.67 | qfq | 161,869 | 6,563,364 | 0.32% |
| 2023-10-16 | 41.90 | 41.90 | 40.51 | 40.76 | 19.60 | qfq | 282,686 | 11,574,000 | -1.74% |
| 2023-10-13 | 41.71 | 41.89 | 41.30 | 41.48 | 19.95 | qfq | 180,668 | 7,509,963 | -1.07% |
| 2023-10-12 | 41.18 | 42.06 | 41.18 | 41.93 | 20.17 | qfq | 174,861 | 7,297,636 | 1.43% |
| 2023-10-11 | 42.23 | 42.24 | 41.34 | 41.34 | 19.88 | qfq | 205,755 | 8,572,200 | -1.48% |
| 2023-10-10 | 41.97 | 42.35 | 41.55 | 41.96 | 20.18 | qfq | 191,205 | 8,020,668 | 0.00% |
| 2023-10-09 | 42.34 | 42.45 | 41.49 | 41.96 | 20.18 | qfq | 427,181 | 17,883,100 | -1.32% |
| 2023-09-28 | 42.92 | 43.30 | 42.50 | 42.52 | 20.45 | qfq | 423,873 | 18,142,646 | -0.58% |
| 2023-09-27 | 42.99 | 43.40 | 42.52 | 42.77 | 20.57 | qfq | 381,536 | 16,376,177 | -0.02% |
| 2023-09-26 | 43.34 | 43.48 | 42.66 | 42.78 | 20.57 | qfq | 478,154 | 20,592,993 | -0.88% |
| 2023-09-25 | 43.00 | 43.47 | 42.72 | 43.16 | 20.76 | qfq | 190,269 | 8,195,021 | 0.00% |
| 2023-09-22 | 43.16 | 43.25 | 42.40 | 43.16 | 20.76 | qfq | 535,544 | 22,888,395 | 0.47% |
| 2023-09-21 | 43.38 | 43.38 | 42.67 | 42.96 | 20.66 | qfq | 308,037 | 13,238,962 | -0.32% |
| 2023-09-20 | 43.50 | 43.93 | 42.95 | 43.10 | 20.73 | qfq | 675,860 | 29,371,230 | -0.65% |
| 2023-09-19 | 43.90 | 43.92 | 43.15 | 43.38 | 20.86 | qfq | 570,228 | 24,841,296 | -0.75% |
| 2023-09-18 | 43.29 | 44.39 | 42.85 | 43.71 | 21.02 | qfq | 392,106 | 17,153,652 | 1.18% |
| 2023-09-15 | 43.06 | 43.98 | 42.67 | 43.20 | 20.78 | qfq | 555,288 | 24,040,062 | 0.89% |
| 2023-09-14 | 43.24 | 43.24 | 42.20 | 42.82 | 20.59 | qfq | 294,695 | 12,529,954 | -0.49% |
| 2023-09-13 | 43.67 | 44.15 | 42.51 | 43.03 | 20.69 | qfq | 368,751 | 15,969,710 | -1.80% |
| 2023-09-12 | 44.44 | 44.65 | 43.42 | 43.82 | 21.07 | qfq | 460,219 | 20,162,879 | -1.97% |
| 2023-09-11 | 43.82 | 45.66 | 43.40 | 44.70 | 21.50 | qfq | 1,198,233 | 53,409,915 | 2.78% |
| 2023-09-08 | 43.40 | 43.90 | 43.19 | 43.49 | 20.92 | qfq | 198,733 | 8,648,023 | 0.16% |
| 2023-09-07 | 43.55 | 43.97 | 43.05 | 43.42 | 20.88 | qfq | 649,694 | 28,303,485 | 0.30% |
| 2023-09-06 | 41.64 | 43.70 | 41.28 | 43.29 | 20.82 | qfq | 729,631 | 31,079,578 | 3.71% |
| 2023-09-05 | 41.69 | 42.22 | 41.03 | 41.74 | 20.07 | qfq | 334,442 | 13,923,121 | 1.09% |
| 2023-09-04 | 40.58 | 41.96 | 40.58 | 41.29 | 19.86 | qfq | 399,552 | 16,461,621 | 0.68% |
| 2023-09-01 | 41.40 | 41.81 | 40.80 | 41.01 | 19.72 | qfq | 474,920 | 19,552,207 | -2.68% |
| 2023-08-31 | 42.20 | 43.88 | 41.47 | 42.14 | 20.27 | qfq | 710,576 | 30,073,217 | -0.14% |
| 2023-08-30 | 42.80 | 43.78 | 41.63 | 42.20 | 20.30 | qfq | 981,266 | 41,607,752 | -1.63% |
| 2023-08-29 | 40.20 | 42.90 | 40.00 | 42.90 | 20.63 | qfq | 467,559 | 19,653,831 | 5.82% |
| 2023-08-28 | 42.38 | 43.15 | 40.45 | 40.54 | 19.50 | qfq | 346,640 | 14,343,400 | -1.36% |
| 2023-08-25 | 42.42 | 42.47 | 41.00 | 41.10 | 19.77 | qfq | 122,596 | 5,070,049 | -2.24% |
| 2023-08-24 | 41.80 | 42.58 | 41.28 | 42.04 | 20.22 | qfq | 124,216 | 5,220,372 | 1.40% |
| 2023-08-23 | 42.58 | 42.58 | 41.00 | 41.46 | 19.94 | qfq | 117,736 | 4,887,093 | -1.99% |
| 2023-08-22 | 42.49 | 42.49 | 41.06 | 42.30 | 20.34 | qfq | 173,121 | 7,226,180 | 0.31% |
| 2023-08-21 | 42.54 | 43.19 | 42.02 | 42.17 | 20.28 | qfq | 166,336 | 7,035,525 | -1.49% |
| 2023-08-18 | 43.38 | 43.69 | 42.76 | 42.81 | 20.59 | qfq | 122,608 | 5,277,705 | -1.31% |
| 2023-08-17 | 42.01 | 43.63 | 41.70 | 43.38 | 20.86 | qfq | 239,604 | 10,283,841 | 2.99% |
| 2023-08-16 | 42.90 | 43.40 | 42.11 | 42.12 | 20.26 | qfq | 119,575 | 5,110,382 | -0.87% |
| 2023-08-15 | 42.99 | 43.31 | 42.07 | 42.49 | 20.43 | qfq | 118,606 | 5,045,942 | -0.61% |
| 2023-08-14 | 43.53 | 43.53 | 42.16 | 42.75 | 20.56 | qfq | 218,545 | 9,331,944 | -3.00% |
| 2023-08-11 | 44.43 | 44.85 | 43.92 | 44.07 | 21.19 | qfq | 279,403 | 12,433,878 | -0.29% |
| 2023-08-10 | 43.51 | 44.29 | 43.50 | 44.20 | 21.26 | qfq | 158,082 | 6,936,747 | 0.20% |
| 2023-08-09 | 43.81 | 44.44 | 43.81 | 44.11 | 20.93 | qfq | 117,857 | 5,201,516 | -0.52% |
| 2023-08-08 | 44.50 | 44.65 | 43.92 | 44.34 | 21.03 | qfq | 135,589 | 5,995,992 | 0.07% |
| 2023-08-07 | 43.55 | 44.79 | 43.00 | 44.31 | 21.02 | qfq | 298,417 | 13,196,831 | 0.73% |
| 2023-08-04 | 43.80 | 44.47 | 43.50 | 43.99 | 20.87 | qfq | 316,112 | 13,872,548 | -0.05% |
| 2023-08-03 | 44.60 | 44.83 | 43.90 | 44.01 | 20.88 | qfq | 259,323 | 11,470,333 | -1.10% |
| 2023-08-02 | 44.15 | 44.85 | 43.85 | 44.50 | 21.11 | qfq | 305,405 | 13,559,767 | 0.61% |
| 2023-08-01 | 44.58 | 44.58 | 43.97 | 44.23 | 20.98 | qfq | 356,298 | 15,734,173 | -0.81% |
| 2023-07-31 | 46.48 | 46.50 | 44.10 | 44.59 | 21.15 | qfq | 755,575 | 34,276,610 | -3.48% |
| 2023-07-28 | 46.44 | 46.50 | 45.63 | 46.20 | 21.92 | qfq | 451,423 | 20,787,030 | -0.19% |
| 2023-07-27 | 47.47 | 47.94 | 46.04 | 46.29 | 21.96 | qfq | 633,729 | 29,616,930 | -2.40% |
| 2023-07-26 | 48.38 | 48.53 | 47.25 | 47.43 | 22.50 | qfq | 1,239,068 | 59,279,950 | -0.88% |
| 2023-07-25 | 47.51 | 48.10 | 47.32 | 47.85 | 22.70 | qfq | 702,210 | 33,506,023 | 0.34% |
| 2023-07-24 | 47.23 | 48.45 | 46.82 | 47.69 | 22.62 | qfq | 1,302,383 | 61,934,059 | -0.29% |
| 2023-07-21 | 46.41 | 48.20 | 45.55 | 47.83 | 22.69 | qfq | 1,755,748 | 82,838,157 | 0.99% |
| 2023-07-20 | 47.47 | 48.20 | 46.90 | 47.36 | 22.47 | qfq | 1,596,314 | 75,942,340 | -1.33% |
| 2023-07-19 | 50.60 | 50.62 | 47.25 | 48.00 | 22.77 | qfq | 2,990,152 | 145,047,224 | -5.66% |
| 2023-07-18 | 48.50 | 51.77 | 48.00 | 50.88 | 24.14 | qfq | 3,948,184 | 197,935,441 | 5.52% |