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
欧克科技001223.SZ
最近收盘价30.322026-07-17
最近交易日2026-07-17
成交量（股）2,142,131
成交额（元）67,479,138
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.215 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.8 | — | — | — | 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 | 33.20 | 33.33 | 30.18 | 30.32 | 30.32 | qfq | 2,142,131 | 67,479,138 | -9.03% |
| 2026-07-16 | 33.94 | 34.54 | 32.80 | 33.33 | 33.33 | qfq | 1,775,060 | 60,003,729 | -0.15% |
| 2026-07-15 | 34.01 | 34.67 | 32.80 | 33.38 | 33.38 | qfq | 1,620,597 | 54,470,075 | -3.27% |
| 2026-07-14 | 34.00 | 34.65 | 33.31 | 34.51 | 34.51 | qfq | 1,776,484 | 60,507,813 | 0.58% |
| 2026-07-13 | 37.14 | 37.29 | 34.16 | 34.31 | 34.31 | qfq | 1,967,596 | 69,330,557 | -8.04% |
| 2026-07-10 | 37.50 | 38.54 | 37.27 | 37.31 | 37.31 | qfq | 1,625,608 | 61,518,343 | -1.56% |
| 2026-07-09 | 38.50 | 39.10 | 36.97 | 37.90 | 37.90 | qfq | 2,093,260 | 79,158,039 | -2.42% |
| 2026-07-08 | 38.71 | 39.65 | 37.92 | 38.84 | 38.84 | qfq | 1,604,484 | 62,305,624 | -0.66% |
| 2026-07-07 | 39.80 | 40.25 | 39.00 | 39.10 | 39.10 | qfq | 1,536,388 | 60,576,140 | -2.86% |
| 2026-07-06 | 42.71 | 43.59 | 39.69 | 40.25 | 40.25 | qfq | 2,748,992 | 113,240,025 | -5.85% |
| 2026-07-03 | 42.50 | 44.08 | 41.15 | 42.75 | 42.75 | qfq | 3,066,286 | 129,746,156 | -0.72% |
| 2026-07-02 | 44.57 | 45.86 | 43.06 | 43.06 | 43.06 | qfq | 3,685,467 | 160,716,172 | -9.99% |
| 2026-07-01 | 52.72 | 52.86 | 47.82 | 47.84 | 47.84 | qfq | 5,556,512 | 277,816,514 | -9.96% |
| 2026-06-30 | 53.13 | 54.45 | 50.95 | 53.13 | 53.13 | qfq | 4,793,532 | 251,747,033 | -0.88% |
| 2026-06-29 | 49.52 | 54.99 | 49.10 | 53.60 | 53.60 | qfq | 6,700,968 | 348,786,055 | 7.03% |
| 2026-06-26 | 51.16 | 51.50 | 48.63 | 50.08 | 50.08 | qfq | 3,383,598 | 168,430,440 | -0.77% |
| 2026-06-25 | 51.02 | 51.20 | 48.02 | 50.47 | 50.47 | qfq | 5,703,895 | 283,816,019 | -3.85% |
| 2026-06-24 | 48.20 | 52.53 | 45.68 | 52.49 | 52.49 | qfq | 7,940,482 | 396,336,083 | 6.04% |
| 2026-06-23 | 47.44 | 51.26 | 46.63 | 49.50 | 49.50 | qfq | 6,251,157 | 307,990,048 | 3.62% |
| 2026-06-22 | 49.54 | 49.64 | 47.00 | 47.77 | 47.77 | qfq | 3,536,768 | 169,069,891 | -2.61% |
| 2026-06-18 | 50.67 | 51.98 | 48.18 | 49.05 | 49.05 | qfq | 5,472,870 | 269,471,329 | -1.57% |
| 2026-06-17 | 45.00 | 49.83 | 44.55 | 49.83 | 49.83 | qfq | 5,119,873 | 244,981,328 | 10.00% |
| 2026-06-16 | 44.94 | 46.52 | 43.51 | 45.30 | 45.30 | qfq | 3,574,501 | 160,718,846 | 0.33% |
| 2026-06-15 | 43.54 | 45.49 | 43.53 | 45.15 | 45.15 | qfq | 3,472,932 | 155,617,470 | 4.93% |
| 2026-06-12 | 45.16 | 46.24 | 42.85 | 43.03 | 43.03 | qfq | 2,609,328 | 114,485,519 | -3.59% |
| 2026-06-11 | 45.52 | 45.52 | 43.68 | 44.63 | 44.63 | qfq | 2,811,019 | 125,101,735 | -2.47% |
| 2026-06-10 | 47.61 | 49.10 | 44.53 | 45.76 | 45.76 | qfq | 4,528,628 | 210,792,899 | -5.22% |
| 2026-06-09 | 45.17 | 49.22 | 44.23 | 48.28 | 48.28 | qfq | 4,835,928 | 226,189,538 | 6.91% |
| 2026-06-08 | 44.00 | 46.77 | 43.58 | 45.16 | 45.16 | qfq | 4,179,818 | 189,933,350 | -2.80% |
| 2026-06-05 | 46.89 | 49.26 | 44.89 | 46.46 | 46.46 | qfq | 7,314,064 | 347,195,503 | -1.15% |
| 2026-06-04 | 45.33 | 47.95 | 43.50 | 47.00 | 47.00 | qfq | 7,252,730 | 333,605,409 | 1.73% |
| 2026-06-03 | 42.00 | 46.20 | 41.50 | 46.20 | 46.20 | qfq | 3,196,558 | 143,567,315 | 10.00% |
| 2026-06-02 | 39.20 | 42.30 | 35.85 | 42.00 | 42.00 | qfq | 4,056,052 | 155,199,900 | -23.58% |
| 2026-06-01 | 56.50 | 57.44 | 54.61 | 54.96 | 39.10 | qfq | 1,047,700 | 58,268,958 | -3.49% |
| 2026-05-29 | 61.59 | 61.96 | 56.31 | 56.95 | 40.52 | qfq | 1,948,620 | 113,733,624 | -7.41% |
| 2026-05-28 | 60.11 | 61.80 | 59.29 | 61.51 | 43.76 | qfq | 1,280,380 | 77,577,280 | 1.55% |
| 2026-05-27 | 62.36 | 63.88 | 60.00 | 60.57 | 43.10 | qfq | 1,473,846 | 91,181,197 | -2.23% |
| 2026-05-26 | 64.50 | 64.88 | 61.23 | 61.95 | 44.08 | qfq | 1,598,206 | 99,553,144 | -3.52% |
| 2026-05-25 | 65.12 | 66.00 | 62.31 | 64.21 | 45.68 | qfq | 2,279,846 | 145,693,912 | -2.89% |
| 2026-05-22 | 62.19 | 66.90 | 62.19 | 66.12 | 47.04 | qfq | 2,725,960 | 178,467,206 | 6.40% |
| 2026-05-21 | 64.55 | 65.32 | 61.80 | 62.14 | 44.21 | qfq | 2,533,220 | 161,821,302 | -5.55% |
| 2026-05-20 | 63.55 | 66.45 | 62.82 | 65.79 | 46.81 | qfq | 3,195,301 | 207,683,533 | 2.49% |
| 2026-05-19 | 66.99 | 67.35 | 62.10 | 64.19 | 45.67 | qfq | 4,131,940 | 263,285,077 | -4.19% |
| 2026-05-18 | 68.35 | 70.38 | 66.33 | 67.00 | 47.67 | qfq | 3,896,462 | 265,336,145 | -4.01% |
| 2026-05-15 | 70.45 | 73.49 | 68.21 | 69.80 | 49.66 | qfq | 5,310,700 | 377,205,427 | -1.37% |
| 2026-05-14 | 65.05 | 70.77 | 64.04 | 70.77 | 50.35 | qfq | 5,256,992 | 358,683,148 | 9.99% |
| 2026-05-13 | 58.45 | 64.34 | 57.09 | 64.34 | 45.78 | qfq | 2,957,902 | 183,328,993 | 10.00% |
| 2026-05-12 | 60.20 | 60.48 | 57.91 | 58.49 | 41.62 | qfq | 1,104,050 | 65,259,558 | -2.65% |
| 2026-05-11 | 59.54 | 61.64 | 59.51 | 60.08 | 42.75 | qfq | 1,872,980 | 113,290,197 | 1.83% |
| 2026-05-08 | 58.00 | 59.49 | 57.50 | 59.00 | 41.98 | qfq | 1,175,320 | 68,878,140 | 1.41% |
| 2026-05-07 | 55.00 | 58.21 | 54.67 | 58.18 | 41.39 | qfq | 1,708,170 | 97,245,076 | 5.78% |
| 2026-05-06 | 56.34 | 56.90 | 54.44 | 55.00 | 39.13 | qfq | 1,347,630 | 74,381,405 | -1.29% |
| 2026-04-30 | 54.97 | 56.93 | 54.09 | 55.72 | 39.64 | qfq | 1,582,540 | 88,006,947 | 1.31% |
| 2026-04-29 | 53.74 | 57.22 | 52.58 | 55.00 | 39.13 | qfq | 1,785,420 | 97,824,245 | 1.29% |
| 2026-04-28 | 56.90 | 56.91 | 54.00 | 54.30 | 38.63 | qfq | 1,148,220 | 62,988,795 | -4.79% |
| 2026-04-27 | 58.23 | 58.24 | 55.57 | 57.03 | 40.58 | qfq | 1,614,830 | 91,204,807 | -2.04% |
| 2026-04-24 | 57.28 | 58.76 | 56.90 | 58.22 | 41.42 | qfq | 1,020,800 | 59,078,037 | 1.23% |
| 2026-04-23 | 58.50 | 58.50 | 57.00 | 57.51 | 40.92 | qfq | 1,016,360 | 58,502,035 | -1.69% |
| 2026-04-22 | 58.50 | 59.55 | 58.01 | 58.50 | 41.62 | qfq | 993,980 | 58,281,218 | -0.43% |
| 2026-04-21 | 59.09 | 59.95 | 58.08 | 58.75 | 41.80 | qfq | 1,279,940 | 75,325,000 | -0.59% |
| 2026-04-20 | 60.02 | 60.90 | 58.50 | 59.10 | 42.05 | qfq | 1,920,000 | 114,050,538 | -1.53% |
| 2026-04-17 | 55.66 | 60.68 | 55.00 | 60.02 | 42.70 | qfq | 2,626,142 | 154,625,566 | 7.83% |
| 2026-04-16 | 52.70 | 56.80 | 51.53 | 55.66 | 39.60 | qfq | 2,558,980 | 140,573,986 | 7.08% |
| 2026-04-15 | 52.47 | 52.82 | 51.78 | 51.98 | 36.98 | qfq | 634,440 | 33,136,797 | -0.67% |
| 2026-04-14 | 51.79 | 52.88 | 51.12 | 52.33 | 37.23 | qfq | 1,151,200 | 59,743,695 | 1.06% |
| 2026-04-13 | 53.12 | 53.25 | 51.55 | 51.78 | 36.84 | qfq | 1,095,940 | 57,083,688 | -2.91% |
| 2026-04-10 | 54.00 | 54.35 | 52.00 | 53.33 | 37.94 | qfq | 1,583,440 | 84,155,388 | -0.50% |
| 2026-04-09 | 53.32 | 55.11 | 53.32 | 53.60 | 38.14 | qfq | 1,828,820 | 99,152,465 | -1.83% |
| 2026-04-08 | 52.55 | 56.30 | 52.55 | 54.60 | 38.85 | qfq | 2,698,940 | 147,337,998 | 4.20% |
| 2026-04-07 | 53.70 | 53.74 | 50.34 | 52.40 | 37.28 | qfq | 1,703,776 | 88,505,631 | -0.96% |
| 2026-04-03 | 50.50 | 53.88 | 50.01 | 52.91 | 37.65 | qfq | 2,593,669 | 135,612,114 | 3.75% |
| 2026-04-02 | 48.98 | 51.30 | 47.88 | 51.00 | 36.29 | qfq | 2,133,718 | 106,267,009 | 5.61% |
| 2026-04-01 | 46.41 | 48.73 | 46.01 | 48.29 | 34.36 | qfq | 1,305,440 | 62,266,326 | 6.13% |
| 2026-03-31 | 46.60 | 47.48 | 45.50 | 45.50 | 32.37 | qfq | 633,880 | 29,392,764 | -2.59% |
| 2026-03-30 | 46.89 | 47.80 | 46.16 | 46.71 | 33.23 | qfq | 822,280 | 38,370,002 | -2.38% |
| 2026-03-27 | 46.87 | 48.66 | 46.87 | 47.85 | 34.04 | qfq | 520,800 | 25,014,674 | 0.40% |
| 2026-03-26 | 48.55 | 49.45 | 47.12 | 47.66 | 33.91 | qfq | 750,400 | 36,168,863 | -2.36% |
| 2026-03-25 | 47.94 | 49.50 | 47.94 | 48.81 | 34.73 | qfq | 565,100 | 27,613,413 | 2.03% |
| 2026-03-24 | 47.92 | 48.19 | 46.50 | 47.84 | 34.04 | qfq | 734,520 | 34,749,556 | 1.83% |
| 2026-03-23 | 45.82 | 50.18 | 45.82 | 46.98 | 33.43 | qfq | 982,720 | 47,256,596 | -4.94% |
| 2026-03-20 | 49.87 | 50.59 | 49.11 | 49.42 | 35.16 | qfq | 578,440 | 28,817,846 | -0.90% |
| 2026-03-19 | 49.66 | 50.99 | 49.37 | 49.87 | 35.48 | qfq | 868,144 | 43,384,106 | -1.07% |
| 2026-03-18 | 49.57 | 50.59 | 49.06 | 50.41 | 35.87 | qfq | 684,474 | 34,093,395 | 1.20% |
| 2026-03-17 | 50.78 | 50.89 | 48.86 | 49.81 | 35.44 | qfq | 1,413,554 | 70,069,499 | -1.03% |
| 2026-03-16 | 52.44 | 52.50 | 49.97 | 50.33 | 35.81 | qfq | 1,592,980 | 80,879,949 | -4.02% |
| 2026-03-13 | 52.63 | 53.45 | 52.21 | 52.44 | 37.31 | qfq | 518,564 | 27,383,929 | -0.36% |
| 2026-03-12 | 54.47 | 54.88 | 52.41 | 52.63 | 37.45 | qfq | 929,885 | 49,575,569 | -3.70% |
| 2026-03-11 | 55.00 | 55.65 | 54.40 | 54.65 | 38.88 | qfq | 702,660 | 38,703,857 | -0.38% |
| 2026-03-10 | 54.19 | 55.18 | 54.00 | 54.86 | 39.03 | qfq | 591,084 | 32,358,574 | 2.07% |
| 2026-03-09 | 55.21 | 55.25 | 52.38 | 53.75 | 38.24 | qfq | 1,058,860 | 56,694,714 | -4.44% |
| 2026-03-06 | 54.85 | 56.48 | 54.46 | 56.25 | 40.02 | qfq | 812,968 | 45,386,227 | 2.59% |
| 2026-03-05 | 54.82 | 55.50 | 54.40 | 54.83 | 39.01 | qfq | 659,272 | 36,253,932 | 0.83% |
| 2026-03-04 | 54.20 | 55.26 | 53.85 | 54.38 | 38.69 | qfq | 983,140 | 53,660,693 | -0.31% |
| 2026-03-03 | 55.58 | 56.24 | 54.28 | 54.55 | 38.81 | qfq | 1,329,044 | 73,554,552 | -2.06% |
| 2026-03-02 | 54.84 | 56.49 | 54.22 | 55.70 | 39.63 | qfq | 1,713,720 | 94,787,833 | 0.04% |
| 2026-02-27 | 54.56 | 56.23 | 53.90 | 55.68 | 39.62 | qfq | 1,270,162 | 69,885,942 | 2.18% |
| 2026-02-26 | 54.99 | 54.99 | 53.78 | 54.49 | 38.77 | qfq | 1,042,244 | 56,548,345 | -0.20% |
| 2026-02-25 | 56.54 | 56.85 | 54.00 | 54.60 | 38.85 | qfq | 1,807,920 | 99,136,545 | -2.48% |
| 2026-02-24 | 57.83 | 58.28 | 54.93 | 55.99 | 39.84 | qfq | 1,532,260 | 86,147,375 | -1.36% |
| 2026-02-13 | 58.02 | 58.26 | 56.55 | 56.76 | 40.38 | qfq | 726,560 | 41,705,711 | -2.81% |
| 2026-02-12 | 59.01 | 59.28 | 58.00 | 58.40 | 41.55 | qfq | 792,320 | 46,367,337 | -1.40% |
| 2026-02-11 | 60.30 | 60.85 | 59.09 | 59.23 | 42.14 | qfq | 739,100 | 44,098,134 | -1.41% |
| 2026-02-10 | 59.51 | 61.25 | 58.99 | 60.08 | 42.75 | qfq | 1,272,600 | 76,628,130 | 1.45% |
| 2026-02-09 | 58.99 | 60.97 | 58.99 | 59.22 | 42.13 | qfq | 1,021,540 | 61,081,817 | 1.21% |
| 2026-02-06 | 58.20 | 60.28 | 56.96 | 58.51 | 41.63 | qfq | 1,608,104 | 94,070,465 | 0.02% |
| 2026-02-05 | 60.83 | 61.48 | 58.20 | 58.50 | 41.62 | qfq | 2,392,171 | 142,587,914 | -3.83% |
| 2026-02-04 | 55.28 | 60.83 | 55.01 | 60.83 | 43.28 | qfq | 2,469,382 | 144,611,642 | 10.00% |
| 2026-02-03 | 53.90 | 55.50 | 53.30 | 55.30 | 39.35 | qfq | 948,860 | 51,789,969 | 3.62% |
| 2026-02-02 | 53.74 | 54.80 | 53.34 | 53.37 | 37.97 | qfq | 1,040,200 | 56,115,011 | -1.42% |
| 2026-01-30 | 53.20 | 55.23 | 53.08 | 54.14 | 38.52 | qfq | 1,604,160 | 86,964,104 | 0.91% |
| 2026-01-29 | 55.10 | 55.46 | 53.41 | 53.65 | 38.17 | qfq | 1,251,760 | 68,084,639 | -2.63% |
| 2026-01-28 | 56.32 | 57.19 | 54.81 | 55.10 | 39.20 | qfq | 1,778,460 | 98,822,301 | -1.87% |
| 2026-01-27 | 57.34 | 57.60 | 54.58 | 56.15 | 39.95 | qfq | 2,095,421 | 117,436,468 | -2.69% |
| 2026-01-26 | 63.19 | 63.50 | 56.91 | 57.70 | 41.05 | qfq | 4,544,700 | 266,001,392 | -7.06% |
| 2026-01-23 | 56.45 | 62.08 | 56.14 | 62.08 | 44.17 | qfq | 2,601,130 | 156,001,695 | 9.99% |
| 2026-01-22 | 56.54 | 58.69 | 55.99 | 56.44 | 40.16 | qfq | 1,050,340 | 59,606,173 | -0.04% |
| 2026-01-21 | 55.60 | 56.74 | 54.81 | 56.46 | 40.17 | qfq | 591,000 | 33,109,487 | 0.80% |
| 2026-01-20 | 57.75 | 57.96 | 55.00 | 56.01 | 39.85 | qfq | 968,162 | 54,461,889 | -1.29% |
| 2026-01-19 | 57.95 | 58.90 | 55.20 | 56.74 | 40.37 | qfq | 1,532,340 | 88,182,089 | -2.09% |
| 2026-01-16 | 55.30 | 57.95 | 55.18 | 57.95 | 41.23 | qfq | 1,676,700 | 95,475,772 | 4.00% |
| 2026-01-15 | 55.02 | 56.10 | 54.75 | 55.72 | 39.64 | qfq | 1,027,680 | 57,062,260 | 1.27% |
| 2026-01-14 | 55.32 | 56.42 | 53.80 | 55.02 | 39.15 | qfq | 1,377,100 | 76,071,040 | -0.05% |
| 2026-01-13 | 55.73 | 56.88 | 55.00 | 55.05 | 39.17 | qfq | 1,700,540 | 95,101,097 | -1.26% |
| 2026-01-12 | 54.35 | 56.56 | 54.34 | 55.75 | 39.67 | qfq | 1,775,020 | 98,447,252 | 2.63% |
| 2026-01-09 | 54.44 | 54.98 | 53.71 | 54.32 | 38.65 | qfq | 1,290,420 | 70,121,750 | 0.76% |
| 2026-01-08 | 54.61 | 55.00 | 52.49 | 53.91 | 38.36 | qfq | 1,568,927 | 84,753,567 | 0.75% |
| 2026-01-07 | 53.43 | 54.44 | 52.08 | 53.51 | 38.07 | qfq | 2,868,271 | 153,074,532 | 0.87% |
| 2026-01-06 | 48.23 | 53.05 | 48.23 | 53.05 | 37.74 | qfq | 2,526,400 | 130,848,024 | 9.99% |
| 2026-01-05 | 48.50 | 48.96 | 47.81 | 48.23 | 34.32 | qfq | 1,080,520 | 52,212,898 | -0.72% |
| 2025-12-31 | 48.13 | 49.10 | 47.53 | 48.58 | 34.56 | qfq | 909,040 | 43,917,449 | 0.16% |
| 2025-12-30 | 47.38 | 48.80 | 46.10 | 48.50 | 34.51 | qfq | 1,096,300 | 52,772,559 | 2.26% |
| 2025-12-29 | 48.00 | 48.09 | 45.67 | 47.43 | 33.75 | qfq | 1,821,940 | 85,163,037 | -0.88% |
| 2025-12-26 | 49.17 | 49.26 | 47.50 | 47.85 | 34.04 | qfq | 779,340 | 37,797,565 | -2.70% |
| 2025-12-25 | 49.01 | 49.45 | 48.12 | 49.18 | 34.99 | qfq | 648,960 | 31,700,013 | 0.35% |
| 2025-12-24 | 48.59 | 49.42 | 48.36 | 49.01 | 34.87 | qfq | 440,319 | 21,532,743 | 0.82% |
| 2025-12-23 | 49.41 | 49.79 | 48.41 | 48.61 | 34.59 | qfq | 771,300 | 37,683,361 | -1.52% |
| 2025-12-22 | 48.23 | 50.13 | 48.13 | 49.36 | 35.12 | qfq | 980,300 | 48,508,553 | 2.88% |
| 2025-12-19 | 49.43 | 49.43 | 47.86 | 47.98 | 34.14 | qfq | 496,240 | 23,989,747 | -0.10% |
| 2025-12-18 | 48.80 | 49.19 | 48.02 | 48.03 | 34.17 | qfq | 697,820 | 33,871,422 | -1.17% |
| 2025-12-17 | 47.47 | 48.99 | 47.04 | 48.60 | 34.58 | qfq | 1,066,740 | 51,336,396 | 2.38% |
| 2025-12-16 | 49.85 | 50.17 | 47.26 | 47.47 | 33.77 | qfq | 1,080,940 | 52,300,126 | -5.25% |
| 2025-12-15 | 51.29 | 51.97 | 49.90 | 50.10 | 35.65 | qfq | 643,540 | 32,557,166 | -2.32% |
| 2025-12-12 | 49.28 | 52.07 | 49.28 | 51.29 | 36.49 | qfq | 1,091,088 | 55,780,505 | 4.06% |
| 2025-12-11 | 51.80 | 51.80 | 49.09 | 49.29 | 35.07 | qfq | 924,780 | 46,072,426 | -3.99% |
| 2025-12-10 | 51.85 | 52.27 | 51.33 | 51.34 | 36.53 | qfq | 516,360 | 26,738,577 | -0.98% |
| 2025-12-09 | 52.20 | 53.40 | 51.68 | 51.85 | 36.89 | qfq | 580,100 | 30,358,755 | -0.67% |
| 2025-12-08 | 51.81 | 52.83 | 51.81 | 52.20 | 37.14 | qfq | 526,540 | 27,561,396 | 0.10% |
| 2025-12-05 | 52.01 | 52.43 | 51.09 | 52.15 | 37.10 | qfq | 499,080 | 25,854,868 | 0.29% |
| 2025-12-04 | 53.36 | 53.88 | 52.00 | 52.00 | 37.00 | qfq | 592,700 | 31,208,205 | -1.12% |
| 2025-12-03 | 53.46 | 53.70 | 52.40 | 52.59 | 37.42 | qfq | 421,100 | 22,237,213 | -1.52% |
| 2025-12-02 | 53.26 | 53.97 | 52.53 | 53.40 | 37.99 | qfq | 576,120 | 30,649,059 | 0.28% |
| 2025-12-01 | 53.98 | 53.99 | 52.50 | 53.25 | 37.89 | qfq | 501,740 | 26,706,291 | -0.24% |
| 2025-11-28 | 52.50 | 53.77 | 52.20 | 53.38 | 37.98 | qfq | 479,400 | 25,557,482 | 0.83% |
| 2025-11-27 | 52.19 | 54.00 | 52.01 | 52.94 | 37.67 | qfq | 838,820 | 44,605,932 | 1.91% |
| 2025-11-26 | 53.19 | 53.62 | 51.63 | 51.95 | 36.96 | qfq | 947,220 | 49,769,955 | -3.26% |
| 2025-11-25 | 53.50 | 54.43 | 53.01 | 53.70 | 38.21 | qfq | 722,820 | 38,781,498 | 0.37% |
| 2025-11-24 | 53.40 | 54.20 | 52.36 | 53.50 | 38.06 | qfq | 576,837 | 30,694,517 | 0.58% |
| 2025-11-21 | 53.90 | 54.70 | 51.30 | 53.19 | 37.84 | qfq | 1,353,980 | 71,797,925 | -2.15% |
| 2025-11-20 | 56.39 | 56.79 | 54.10 | 54.36 | 38.68 | qfq | 948,647 | 52,232,407 | -3.60% |
| 2025-11-19 | 55.99 | 56.70 | 55.09 | 56.39 | 40.12 | qfq | 1,121,110 | 62,636,730 | 0.70% |
| 2025-11-18 | 56.66 | 56.78 | 55.60 | 56.00 | 39.84 | qfq | 792,980 | 44,376,442 | -0.90% |
| 2025-11-17 | 56.61 | 56.61 | 54.66 | 56.51 | 40.21 | qfq | 1,359,500 | 75,673,746 | 0.46% |
| 2025-11-14 | 55.24 | 57.57 | 54.74 | 56.25 | 40.02 | qfq | 2,129,267 | 120,364,285 | 1.72% |
| 2025-11-13 | 52.25 | 55.98 | 51.90 | 55.30 | 39.35 | qfq | 1,750,420 | 95,672,516 | 5.80% |
| 2025-11-12 | 53.80 | 53.80 | 51.86 | 52.27 | 37.19 | qfq | 1,001,980 | 52,591,964 | -3.10% |
| 2025-11-11 | 54.70 | 55.84 | 53.58 | 53.94 | 38.38 | qfq | 1,318,020 | 72,092,715 | -1.39% |
| 2025-11-10 | 54.60 | 55.47 | 53.75 | 54.70 | 38.92 | qfq | 1,163,612 | 63,643,190 | 0.18% |
| 2025-11-07 | 55.02 | 55.97 | 53.88 | 54.60 | 38.85 | qfq | 1,392,300 | 76,322,271 | -1.59% |
| 2025-11-06 | 54.49 | 55.72 | 53.94 | 55.48 | 39.47 | qfq | 1,667,320 | 92,065,166 | 1.54% |
| 2025-11-05 | 53.89 | 54.88 | 53.48 | 54.64 | 38.88 | qfq | 1,073,094 | 58,097,431 | 1.17% |
| 2025-11-04 | 55.00 | 55.00 | 53.18 | 54.01 | 38.43 | qfq | 1,288,180 | 69,589,454 | -1.03% |
| 2025-11-03 | 56.00 | 57.62 | 54.11 | 54.57 | 38.83 | qfq | 2,223,729 | 122,285,935 | -2.52% |
| 2025-10-31 | 57.00 | 57.99 | 55.77 | 55.98 | 39.83 | qfq | 2,232,540 | 126,495,234 | -3.73% |
| 2025-10-30 | 55.21 | 58.25 | 54.53 | 58.15 | 41.37 | qfq | 3,152,659 | 179,173,306 | 4.21% |
| 2025-10-29 | 55.38 | 56.43 | 54.23 | 55.80 | 39.70 | qfq | 2,041,390 | 113,007,491 | -0.46% |
| 2025-10-28 | 57.90 | 58.34 | 55.93 | 56.06 | 39.89 | qfq | 2,347,840 | 133,764,401 | -1.96% |
| 2025-10-27 | 56.37 | 57.50 | 55.55 | 57.18 | 40.68 | qfq | 3,189,215 | 181,014,580 | 2.71% |
| 2025-10-24 | 50.59 | 55.67 | 50.35 | 55.67 | 39.61 | qfq | 2,701,529 | 145,763,899 | 10.00% |
| 2025-10-23 | 50.56 | 50.79 | 48.80 | 50.61 | 36.01 | qfq | 741,066 | 37,177,052 | -0.06% |
| 2025-10-22 | 49.74 | 51.08 | 49.08 | 50.64 | 36.03 | qfq | 899,380 | 45,201,773 | 1.71% |
| 2025-10-21 | 48.72 | 49.98 | 48.50 | 49.79 | 35.43 | qfq | 801,746 | 39,748,435 | 2.13% |
| 2025-10-20 | 49.24 | 49.86 | 48.23 | 48.75 | 34.69 | qfq | 717,460 | 35,053,379 | -0.29% |
| 2025-10-17 | 50.00 | 50.25 | 48.62 | 48.89 | 34.78 | qfq | 540,660 | 26,706,433 | -2.08% |
| 2025-10-16 | 51.03 | 51.05 | 49.90 | 49.93 | 35.52 | qfq | 534,679 | 26,881,484 | -1.91% |
| 2025-10-15 | 50.46 | 51.03 | 49.80 | 50.90 | 36.21 | qfq | 764,000 | 38,680,623 | 0.87% |
| 2025-10-14 | 51.03 | 52.71 | 50.10 | 50.46 | 35.90 | qfq | 1,370,580 | 70,084,489 | -0.90% |
| 2025-10-13 | 48.00 | 51.43 | 45.77 | 50.92 | 36.23 | qfq | 1,748,500 | 86,599,804 | 3.27% |
| 2025-10-10 | 49.25 | 50.10 | 49.11 | 49.31 | 35.08 | qfq | 972,280 | 48,154,323 | -0.66% |
| 2025-10-09 | 51.01 | 51.40 | 49.37 | 49.64 | 35.32 | qfq | 1,396,140 | 69,667,746 | -2.63% |
| 2025-09-30 | 51.06 | 51.60 | 50.88 | 50.98 | 36.27 | qfq | 432,580 | 22,109,287 | -0.16% |
| 2025-09-29 | 50.80 | 51.83 | 49.91 | 51.06 | 36.33 | qfq | 885,158 | 45,212,323 | 0.37% |
| 2025-09-26 | 51.50 | 51.99 | 50.63 | 50.87 | 36.19 | qfq | 861,047 | 44,072,659 | -1.64% |
| 2025-09-25 | 52.40 | 52.90 | 51.33 | 51.72 | 36.80 | qfq | 1,022,660 | 53,206,221 | -1.60% |
| 2025-09-24 | 52.04 | 52.90 | 51.00 | 52.56 | 37.40 | qfq | 913,899 | 47,725,658 | 0.82% |
| 2025-09-23 | 51.72 | 52.39 | 50.21 | 52.13 | 37.09 | qfq | 1,393,660 | 71,263,128 | 0.64% |
| 2025-09-22 | 51.93 | 52.37 | 50.22 | 51.80 | 36.86 | qfq | 1,056,540 | 54,473,235 | -0.25% |
| 2025-09-19 | 52.01 | 52.39 | 51.30 | 51.93 | 36.95 | qfq | 887,900 | 46,043,017 | -0.13% |
| 2025-09-18 | 53.10 | 53.61 | 51.30 | 52.00 | 37.00 | qfq | 1,417,800 | 74,362,906 | -2.09% |
| 2025-09-17 | 53.74 | 54.01 | 52.70 | 53.11 | 37.79 | qfq | 986,600 | 52,527,171 | -1.17% |
| 2025-09-16 | 53.72 | 54.22 | 52.90 | 53.74 | 38.24 | qfq | 1,162,803 | 62,347,045 | 0.04% |
| 2025-09-15 | 55.19 | 55.65 | 53.00 | 53.72 | 38.22 | qfq | 1,502,940 | 81,369,235 | -2.61% |
| 2025-09-12 | 55.70 | 56.24 | 54.02 | 55.16 | 39.25 | qfq | 2,597,820 | 143,065,277 | -0.97% |
| 2025-09-11 | 54.20 | 56.50 | 53.89 | 55.70 | 39.63 | qfq | 2,533,980 | 140,148,117 | 0.54% |
| 2025-09-10 | 53.81 | 56.88 | 53.01 | 55.40 | 39.42 | qfq | 3,802,683 | 210,581,999 | 3.71% |
| 2025-09-09 | 52.00 | 54.92 | 50.87 | 53.42 | 38.01 | qfq | 3,920,519 | 209,027,787 | 2.73% |
| 2025-09-08 | 53.50 | 53.50 | 49.83 | 52.00 | 37.00 | qfq | 3,130,300 | 161,108,844 | -0.10% |
| 2025-09-05 | 47.77 | 52.05 | 47.45 | 52.05 | 37.03 | qfq | 2,155,119 | 109,258,780 | 10.00% |
| 2025-09-04 | 48.05 | 48.73 | 46.52 | 47.32 | 33.67 | qfq | 1,306,060 | 62,439,361 | -1.17% |
| 2025-09-03 | 49.83 | 50.20 | 47.83 | 47.88 | 34.07 | qfq | 1,205,145 | 58,666,091 | -3.95% |
| 2025-09-02 | 50.26 | 50.50 | 49.39 | 49.85 | 35.47 | qfq | 1,660,748 | 82,819,790 | -0.40% |
| 2025-09-01 | 51.41 | 51.99 | 49.36 | 50.05 | 35.61 | qfq | 2,841,880 | 142,704,075 | -3.21% |
| 2025-08-29 | 51.87 | 52.10 | 51.23 | 51.71 | 36.79 | qfq | 1,745,180 | 90,104,611 | -0.48% |
| 2025-08-28 | 51.40 | 52.30 | 49.13 | 51.96 | 36.97 | qfq | 3,103,947 | 158,382,547 | 1.03% |
| 2025-08-27 | 54.00 | 54.00 | 51.42 | 51.43 | 36.59 | qfq | 2,717,554 | 143,399,686 | -3.87% |
| 2025-08-26 | 53.29 | 55.37 | 53.00 | 53.50 | 38.06 | qfq | 2,962,620 | 160,061,357 | 0.41% |
| 2025-08-25 | 53.46 | 54.65 | 52.77 | 53.28 | 37.91 | qfq | 3,854,075 | 206,505,349 | -0.32% |
| 2025-08-22 | 54.91 | 57.78 | 53.03 | 53.45 | 38.03 | qfq | 6,051,060 | 330,193,450 | -3.62% |
| 2025-08-21 | 51.43 | 55.46 | 50.70 | 55.46 | 39.46 | qfq | 2,709,615 | 148,171,584 | 10.00% |
| 2025-08-20 | 46.71 | 50.84 | 46.64 | 50.42 | 35.87 | qfq | 3,509,359 | 172,991,216 | 6.98% |
| 2025-08-19 | 47.59 | 47.81 | 46.70 | 47.13 | 33.53 | qfq | 1,260,340 | 59,459,548 | -0.99% |
| 2025-08-18 | 47.31 | 48.20 | 46.99 | 47.60 | 33.87 | qfq | 1,654,640 | 78,772,022 | 0.61% |
| 2025-08-15 | 48.32 | 48.32 | 46.95 | 47.31 | 33.66 | qfq | 1,595,080 | 75,684,980 | -0.65% |
| 2025-08-14 | 48.54 | 48.90 | 47.47 | 47.62 | 33.88 | qfq | 1,902,120 | 91,223,350 | -1.83% |
| 2025-08-13 | 46.29 | 49.49 | 46.29 | 48.51 | 34.51 | qfq | 2,695,040 | 129,834,474 | 4.86% |
| 2025-08-12 | 47.28 | 47.71 | 45.69 | 46.26 | 32.91 | qfq | 1,536,620 | 71,254,621 | -2.36% |
| 2025-08-11 | 45.45 | 48.32 | 45.45 | 47.38 | 33.71 | qfq | 2,203,180 | 104,099,495 | 4.27% |
| 2025-08-08 | 46.33 | 46.33 | 45.38 | 45.44 | 32.33 | qfq | 1,058,556 | 48,385,093 | -1.94% |
| 2025-08-07 | 46.04 | 47.10 | 45.73 | 46.34 | 32.97 | qfq | 1,634,880 | 75,798,275 | 0.65% |
| 2025-08-06 | 45.91 | 46.23 | 45.50 | 46.04 | 32.76 | qfq | 1,060,820 | 48,690,071 | 0.52% |
| 2025-08-05 | 45.72 | 46.47 | 45.45 | 45.80 | 32.59 | qfq | 1,132,580 | 51,850,526 | 0.48% |
| 2025-08-04 | 45.73 | 46.08 | 44.92 | 45.58 | 32.43 | qfq | 1,631,380 | 74,205,090 | -0.61% |
| 2025-08-01 | 42.86 | 46.60 | 42.82 | 45.86 | 32.63 | qfq | 3,803,590 | 172,531,470 | 7.10% |
| 2025-07-31 | 43.44 | 44.20 | 42.79 | 42.82 | 30.47 | qfq | 985,900 | 42,750,111 | -2.46% |
| 2025-07-30 | 43.08 | 44.30 | 42.56 | 43.90 | 31.23 | qfq | 1,560,500 | 67,524,221 | 1.90% |
| 2025-07-29 | 44.61 | 45.20 | 43.00 | 43.08 | 30.65 | qfq | 1,672,780 | 73,089,081 | -3.95% |
| 2025-07-28 | 43.55 | 45.41 | 43.24 | 44.85 | 31.91 | qfq | 2,048,300 | 91,405,045 | 3.77% |
| 2025-07-25 | 42.42 | 43.37 | 42.42 | 43.22 | 30.75 | qfq | 716,880 | 30,732,949 | 1.17% |
| 2025-07-24 | 43.48 | 43.60 | 42.58 | 42.72 | 30.39 | qfq | 989,400 | 42,512,468 | -0.81% |
| 2025-07-23 | 43.14 | 43.74 | 42.98 | 43.07 | 30.64 | qfq | 1,134,780 | 49,120,390 | -0.30% |
| 2025-07-22 | 44.51 | 44.84 | 43.00 | 43.20 | 30.74 | qfq | 1,347,720 | 59,000,103 | -3.01% |
| 2025-07-21 | 44.23 | 45.00 | 43.80 | 44.54 | 31.69 | qfq | 1,173,500 | 52,106,596 | 1.32% |
| 2025-07-18 | 43.30 | 44.26 | 43.01 | 43.96 | 31.28 | qfq | 934,440 | 40,799,725 | 1.55% |
| 2025-07-17 | 43.84 | 43.87 | 43.21 | 43.29 | 30.80 | qfq | 769,720 | 33,457,342 | -0.60% |
| 2025-07-16 | 42.86 | 44.44 | 42.86 | 43.55 | 30.99 | qfq | 894,600 | 39,069,558 | 1.02% |
| 2025-07-15 | 43.68 | 45.08 | 43.03 | 43.11 | 30.67 | qfq | 1,162,600 | 50,943,851 | -0.71% |
| 2025-07-14 | 43.23 | 43.99 | 42.74 | 43.42 | 30.89 | qfq | 1,047,185 | 45,472,274 | 0.74% |
| 2025-07-11 | 44.55 | 44.55 | 41.98 | 43.10 | 30.67 | qfq | 1,968,680 | 85,196,895 | -1.53% |
| 2025-07-10 | 44.60 | 44.67 | 43.00 | 43.77 | 31.14 | qfq | 1,183,980 | 51,802,395 | -1.62% |
| 2025-07-09 | 45.48 | 45.79 | 44.25 | 44.49 | 31.65 | qfq | 1,068,760 | 47,906,167 | -2.37% |
| 2025-07-08 | 44.89 | 45.82 | 44.60 | 45.57 | 32.42 | qfq | 1,005,740 | 45,450,801 | 1.15% |
| 2025-07-07 | 44.97 | 45.77 | 44.28 | 45.05 | 32.05 | qfq | 936,580 | 42,072,835 | 0.22% |
| 2025-07-04 | 45.40 | 45.40 | 43.67 | 44.95 | 31.98 | qfq | 1,605,440 | 71,447,624 | -0.77% |
| 2025-07-03 | 43.27 | 45.60 | 43.05 | 45.30 | 32.23 | qfq | 1,621,660 | 72,145,788 | 4.28% |
| 2025-07-02 | 44.88 | 44.94 | 43.00 | 43.44 | 30.91 | qfq | 1,189,480 | 52,037,024 | -3.38% |
| 2025-07-01 | 44.80 | 45.02 | 43.89 | 44.96 | 31.99 | qfq | 1,533,100 | 68,268,824 | 0.04% |
| 2025-06-30 | 41.98 | 45.56 | 41.98 | 44.94 | 31.97 | qfq | 2,394,420 | 106,024,255 | 8.08% |
| 2025-06-27 | 41.80 | 41.98 | 40.65 | 41.58 | 29.58 | qfq | 1,005,200 | 41,454,840 | 0.41% |
| 2025-06-26 | 41.11 | 41.66 | 40.81 | 41.41 | 29.46 | qfq | 1,015,860 | 41,941,790 | 0.73% |
| 2025-06-25 | 41.11 | 41.88 | 40.50 | 41.11 | 29.25 | qfq | 1,374,760 | 56,398,326 | 0.00% |
| 2025-06-24 | 38.68 | 41.80 | 38.55 | 41.11 | 29.25 | qfq | 2,730,620 | 110,077,072 | 6.25% |
| 2025-06-23 | 37.43 | 38.80 | 37.00 | 38.69 | 27.53 | qfq | 735,380 | 28,031,554 | 3.37% |
| 2025-06-20 | 38.01 | 38.46 | 37.43 | 37.43 | 26.63 | qfq | 344,220 | 13,013,650 | -1.11% |
| 2025-06-19 | 38.55 | 38.70 | 37.77 | 37.85 | 26.93 | qfq | 628,780 | 24,031,314 | -1.33% |
| 2025-06-18 | 38.38 | 38.57 | 37.93 | 38.36 | 27.29 | qfq | 433,040 | 16,556,687 | -0.05% |
| 2025-06-17 | 39.07 | 39.20 | 38.21 | 38.38 | 27.31 | qfq | 684,040 | 26,381,461 | -1.77% |
| 2025-06-16 | 38.93 | 39.49 | 38.58 | 39.07 | 27.80 | qfq | 587,440 | 22,899,116 | 1.59% |
| 2025-06-13 | 39.16 | 39.39 | 38.39 | 38.46 | 27.36 | qfq | 722,320 | 27,954,188 | -1.86% |
| 2025-06-12 | 39.80 | 39.98 | 38.88 | 39.19 | 27.88 | qfq | 819,400 | 32,201,481 | -1.33% |
| 2025-06-11 | 39.67 | 40.18 | 39.38 | 39.72 | 28.26 | qfq | 797,720 | 31,706,187 | 0.13% |
| 2025-06-10 | 39.90 | 40.55 | 38.80 | 39.67 | 28.22 | qfq | 1,354,821 | 53,636,886 | 0.76% |
| 2025-06-09 | 39.44 | 39.92 | 38.90 | 39.37 | 28.01 | qfq | 838,700 | 32,852,996 | -0.15% |
| 2025-06-06 | 39.38 | 39.58 | 38.88 | 39.43 | 28.05 | qfq | 742,860 | 29,180,607 | 0.25% |
| 2025-06-05 | 39.81 | 40.20 | 39.15 | 39.33 | 27.98 | qfq | 1,046,712 | 41,484,384 | -1.21% |
| 2025-06-04 | 39.39 | 39.86 | 39.11 | 39.81 | 28.32 | qfq | 901,940 | 35,758,928 | 0.94% |
| 2025-06-03 | 39.27 | 39.93 | 38.80 | 39.44 | 28.06 | qfq | 1,189,900 | 46,822,413 | -0.05% |
| 2025-05-30 | 39.47 | 40.16 | 38.50 | 39.46 | 28.08 | qfq | 1,631,800 | 63,953,442 | 0.20% |
| 2025-05-29 | 39.20 | 40.20 | 38.90 | 39.38 | 28.02 | qfq | 918,120 | 36,398,493 | 0.36% |
| 2025-05-28 | 39.29 | 39.56 | 38.60 | 39.24 | 27.92 | qfq | 1,128,660 | 43,957,199 | -0.28% |
| 2025-05-27 | 38.81 | 40.38 | 38.41 | 39.35 | 28.00 | qfq | 2,173,980 | 85,694,563 | 1.97% |
| 2025-05-26 | 37.17 | 38.93 | 36.78 | 38.59 | 27.46 | qfq | 1,621,780 | 61,953,123 | -26.04% |
| 2025-05-23 | 51.15 | 53.82 | 50.53 | 52.18 | 26.44 | qfq | 1,010,000 | 52,771,406 | 2.60% |
| 2025-05-22 | 51.22 | 53.15 | 50.82 | 50.86 | 25.77 | qfq | 786,400 | 40,792,528 | -0.68% |
| 2025-05-21 | 51.99 | 52.46 | 50.50 | 51.21 | 25.95 | qfq | 507,906 | 26,007,563 | -2.36% |
| 2025-05-20 | 52.10 | 52.89 | 51.89 | 52.45 | 26.58 | qfq | 443,700 | 23,247,770 | 0.67% |
| 2025-05-19 | 52.85 | 52.93 | 51.18 | 52.10 | 26.40 | qfq | 627,637 | 32,632,109 | -1.29% |
| 2025-05-16 | 52.38 | 52.94 | 52.01 | 52.78 | 26.75 | qfq | 421,600 | 22,168,368 | 1.15% |
| 2025-05-15 | 52.19 | 52.97 | 51.51 | 52.18 | 26.44 | qfq | 495,400 | 25,933,232 | 0.93% |
| 2025-05-14 | 52.29 | 52.58 | 51.20 | 51.70 | 26.20 | qfq | 461,700 | 23,882,682 | -0.42% |
| 2025-05-13 | 52.01 | 52.80 | 51.67 | 51.92 | 26.31 | qfq | 605,500 | 31,565,843 | -0.15% |
| 2025-05-12 | 51.96 | 52.26 | 51.09 | 52.00 | 26.35 | qfq | 633,600 | 32,833,875 | 1.68% |
| 2025-05-09 | 51.49 | 52.11 | 51.00 | 51.14 | 25.92 | qfq | 405,000 | 20,810,013 | -0.97% |
| 2025-05-08 | 50.71 | 52.09 | 50.67 | 51.64 | 26.17 | qfq | 481,500 | 24,874,422 | 1.81% |
| 2025-05-07 | 51.50 | 52.60 | 50.28 | 50.72 | 25.70 | qfq | 546,700 | 27,846,332 | -0.84% |
| 2025-05-06 | 48.99 | 51.30 | 48.61 | 51.15 | 25.92 | qfq | 737,200 | 37,168,582 | 5.66% |
| 2025-04-30 | 47.99 | 48.80 | 47.70 | 48.41 | 24.53 | qfq | 577,100 | 27,824,172 | 0.85% |
| 2025-04-29 | 46.46 | 48.00 | 46.46 | 48.00 | 24.32 | qfq | 759,000 | 35,975,079 | 2.02% |
| 2025-04-28 | 52.89 | 52.89 | 47.05 | 47.05 | 23.84 | qfq | 1,369,100 | 65,952,542 | -6.83% |
| 2025-04-25 | 48.21 | 50.50 | 48.00 | 50.50 | 25.59 | qfq | 733,400 | 36,179,145 | 5.10% |
| 2025-04-24 | 46.71 | 48.19 | 46.36 | 48.05 | 24.35 | qfq | 547,200 | 26,013,962 | 2.00% |
| 2025-04-23 | 46.08 | 48.31 | 46.00 | 47.11 | 23.87 | qfq | 715,500 | 33,652,201 | 2.41% |
| 2025-04-22 | 46.11 | 46.73 | 45.55 | 46.00 | 23.31 | qfq | 328,000 | 15,026,829 | -0.24% |
| 2025-04-21 | 45.75 | 46.31 | 45.08 | 46.11 | 23.37 | qfq | 413,500 | 18,927,601 | 0.79% |
| 2025-04-18 | 46.63 | 47.55 | 45.20 | 45.75 | 23.18 | qfq | 494,310 | 22,683,530 | -1.91% |
| 2025-04-17 | 46.55 | 47.78 | 46.29 | 46.64 | 23.63 | qfq | 273,100 | 12,846,919 | 0.19% |
| 2025-04-16 | 47.97 | 48.10 | 45.62 | 46.55 | 23.59 | qfq | 488,000 | 22,772,950 | -2.80% |
| 2025-04-15 | 48.26 | 48.70 | 47.82 | 47.89 | 24.27 | qfq | 363,000 | 17,521,907 | -0.77% |
| 2025-04-14 | 47.73 | 48.98 | 47.73 | 48.26 | 24.46 | qfq | 595,600 | 28,806,319 | 1.41% |
| 2025-04-11 | 48.32 | 49.85 | 47.28 | 47.59 | 24.12 | qfq | 1,522,000 | 73,884,017 | -1.51% |
| 2025-04-10 | 44.40 | 48.32 | 44.40 | 48.32 | 24.49 | qfq | 448,600 | 21,411,873 | 9.99% |
| 2025-04-09 | 41.79 | 44.65 | 39.19 | 43.93 | 22.26 | qfq | 996,900 | 42,009,417 | 1.64% |
| 2025-04-08 | 43.40 | 47.04 | 43.22 | 43.22 | 21.90 | qfq | 793,800 | 34,986,948 | -10.00% |
| 2025-04-07 | 49.00 | 52.98 | 48.02 | 48.02 | 24.33 | qfq | 380,400 | 18,631,896 | -9.99% |
| 2025-04-03 | 55.21 | 56.43 | 51.51 | 53.35 | 27.03 | qfq | 1,107,800 | 59,161,746 | -3.37% |
| 2025-04-02 | 54.00 | 57.56 | 53.26 | 55.21 | 27.98 | qfq | 1,209,800 | 67,600,910 | 2.24% |
| 2025-04-01 | 52.36 | 54.00 | 51.10 | 54.00 | 27.36 | qfq | 527,115 | 27,964,411 | 5.02% |
| 2025-03-31 | 52.79 | 53.97 | 51.38 | 51.42 | 26.06 | qfq | 695,500 | 36,496,956 | -3.80% |
| 2025-03-28 | 53.00 | 54.48 | 52.40 | 53.45 | 27.09 | qfq | 512,215 | 27,454,955 | 1.21% |
| 2025-03-27 | 52.98 | 53.50 | 52.01 | 52.81 | 26.76 | qfq | 295,300 | 15,635,664 | 0.11% |
| 2025-03-26 | 51.51 | 53.50 | 51.51 | 52.75 | 26.73 | qfq | 442,500 | 23,375,486 | 1.44% |
| 2025-03-25 | 51.01 | 52.01 | 50.13 | 52.00 | 26.35 | qfq | 555,300 | 28,399,134 | 1.29% |
| 2025-03-24 | 53.00 | 53.17 | 50.03 | 51.34 | 26.02 | qfq | 863,500 | 44,290,715 | -3.44% |
| 2025-03-21 | 53.32 | 53.96 | 52.89 | 53.17 | 26.94 | qfq | 496,800 | 26,509,354 | -0.97% |
| 2025-03-20 | 53.96 | 54.48 | 53.00 | 53.69 | 27.21 | qfq | 441,500 | 23,691,629 | -0.50% |
| 2025-03-19 | 54.75 | 55.27 | 53.59 | 53.96 | 27.34 | qfq | 563,800 | 30,560,536 | -2.42% |
| 2025-03-18 | 55.20 | 56.20 | 54.51 | 55.30 | 28.02 | qfq | 653,100 | 35,967,981 | -0.79% |
| 2025-03-17 | 55.04 | 56.42 | 53.86 | 55.74 | 28.25 | qfq | 810,299 | 44,636,414 | 2.09% |
| 2025-03-14 | 54.95 | 56.29 | 53.89 | 54.60 | 27.67 | qfq | 728,800 | 39,664,048 | -1.55% |
| 2025-03-13 | 55.75 | 56.28 | 54.51 | 55.46 | 28.10 | qfq | 697,835 | 38,593,374 | -0.54% |
| 2025-03-12 | 55.22 | 56.14 | 54.89 | 55.76 | 28.26 | qfq | 798,800 | 44,327,406 | 1.57% |
| 2025-03-11 | 56.75 | 57.00 | 53.76 | 54.90 | 27.82 | qfq | 1,405,700 | 77,367,528 | -4.22% |
| 2025-03-10 | 59.83 | 59.86 | 56.66 | 57.32 | 29.05 | qfq | 1,030,552 | 59,537,133 | -0.62% |
| 2025-03-07 | 55.88 | 58.17 | 55.05 | 57.68 | 29.23 | qfq | 1,364,700 | 77,915,938 | 2.98% |
| 2025-03-06 | 56.46 | 58.00 | 55.00 | 56.01 | 28.38 | qfq | 1,620,835 | 91,607,629 | -0.37% |
| 2025-03-05 | 54.89 | 56.45 | 54.02 | 56.22 | 28.49 | qfq | 1,005,535 | 55,770,685 | 2.29% |
| 2025-03-04 | 53.26 | 54.96 | 53.20 | 54.96 | 27.85 | qfq | 739,100 | 40,079,241 | 1.80% |
| 2025-03-03 | 54.85 | 55.44 | 53.00 | 53.99 | 27.36 | qfq | 894,242 | 48,552,831 | -0.84% |
| 2025-02-28 | 56.20 | 57.79 | 54.33 | 54.45 | 27.59 | qfq | 1,639,904 | 91,610,707 | -4.59% |
| 2025-02-27 | 57.00 | 58.55 | 56.00 | 57.07 | 28.92 | qfq | 1,573,342 | 90,046,720 | 0.32% |
| 2025-02-26 | 54.99 | 59.16 | 54.80 | 56.89 | 28.83 | qfq | 2,437,939 | 138,086,043 | 1.59% |
| 2025-02-25 | 53.60 | 57.90 | 52.60 | 56.00 | 28.38 | qfq | 3,542,106 | 195,775,040 | 6.38% |
| 2025-02-24 | 47.90 | 52.64 | 47.57 | 52.64 | 26.68 | qfq | 1,601,020 | 81,605,753 | 10.01% |
| 2025-02-21 | 48.33 | 48.70 | 47.37 | 47.85 | 24.25 | qfq | 912,800 | 43,739,180 | -0.97% |
| 2025-02-20 | 48.10 | 48.78 | 47.56 | 48.32 | 24.49 | qfq | 619,000 | 29,795,246 | 0.25% |
| 2025-02-19 | 46.90 | 48.86 | 46.21 | 48.20 | 24.43 | qfq | 802,912 | 38,494,757 | 2.58% |
| 2025-02-18 | 48.56 | 48.98 | 46.80 | 46.99 | 23.81 | qfq | 870,700 | 41,586,215 | -2.75% |
| 2025-02-17 | 47.99 | 48.67 | 47.51 | 48.32 | 24.49 | qfq | 812,300 | 39,153,323 | 0.46% |
| 2025-02-14 | 47.72 | 48.19 | 47.37 | 48.10 | 24.37 | qfq | 685,100 | 32,881,155 | 0.61% |
| 2025-02-13 | 49.17 | 49.17 | 47.63 | 47.81 | 24.23 | qfq | 1,019,137 | 49,016,574 | -2.79% |
| 2025-02-12 | 49.39 | 49.55 | 48.25 | 49.18 | 24.92 | qfq | 1,459,237 | 71,219,135 | -0.75% |
| 2025-02-11 | 50.75 | 51.40 | 49.25 | 49.55 | 25.11 | qfq | 2,133,000 | 107,215,866 | -2.36% |
| 2025-02-10 | 46.56 | 50.80 | 46.00 | 50.75 | 25.72 | qfq | 3,956,562 | 194,302,236 | 6.04% |
| 2025-02-07 | 44.50 | 49.16 | 44.50 | 47.86 | 24.25 | qfq | 4,200,062 | 201,936,487 | 7.09% |
| 2025-02-06 | 43.98 | 44.93 | 43.45 | 44.69 | 22.65 | qfq | 779,300 | 34,360,899 | 1.94% |
| 2025-02-05 | 43.94 | 44.60 | 43.09 | 43.84 | 22.22 | qfq | 729,800 | 31,839,959 | -0.14% |
| 2025-01-27 | 43.36 | 45.78 | 43.23 | 43.90 | 22.25 | qfq | 1,512,600 | 67,299,004 | 1.11% |
| 2025-01-24 | 43.75 | 43.92 | 42.48 | 43.42 | 22.00 | qfq | 919,600 | 39,718,527 | -0.75% |
| 2025-01-23 | 43.90 | 44.26 | 43.51 | 43.75 | 22.17 | qfq | 822,800 | 36,169,922 | -0.34% |
| 2025-01-22 | 43.00 | 44.26 | 43.00 | 43.90 | 22.25 | qfq | 1,223,300 | 53,452,345 | 1.88% |
| 2025-01-21 | 42.86 | 43.40 | 42.25 | 43.09 | 21.84 | qfq | 761,740 | 32,555,872 | 0.12% |
| 2025-01-20 | 43.27 | 43.40 | 42.00 | 43.04 | 21.81 | qfq | 695,800 | 29,775,013 | 0.37% |
| 2025-01-17 | 42.68 | 43.01 | 42.13 | 42.88 | 21.73 | qfq | 730,200 | 31,195,966 | 0.45% |
| 2025-01-16 | 41.00 | 42.90 | 41.00 | 42.69 | 21.63 | qfq | 969,600 | 40,783,297 | 4.20% |
| 2025-01-15 | 40.93 | 41.15 | 40.41 | 40.97 | 20.76 | qfq | 308,982 | 12,605,771 | 0.12% |
| 2025-01-14 | 40.33 | 40.92 | 39.88 | 40.92 | 20.74 | qfq | 536,100 | 21,726,624 | 2.79% |
| 2025-01-13 | 39.03 | 39.84 | 38.54 | 39.81 | 20.17 | qfq | 371,900 | 14,640,816 | 1.76% |
| 2025-01-10 | 40.02 | 40.63 | 39.12 | 39.12 | 19.82 | qfq | 583,400 | 23,228,598 | -2.76% |
| 2025-01-09 | 40.00 | 40.88 | 39.81 | 40.23 | 20.39 | qfq | 759,884 | 30,733,750 | 0.78% |
| 2025-01-08 | 40.29 | 40.49 | 39.13 | 39.92 | 20.23 | qfq | 631,800 | 25,176,069 | 0.03% |
| 2025-01-07 | 39.59 | 39.96 | 39.20 | 39.91 | 20.22 | qfq | 509,800 | 20,180,398 | 1.40% |
| 2025-01-06 | 40.12 | 40.54 | 39.10 | 39.36 | 19.95 | qfq | 718,800 | 28,480,331 | -2.98% |
| 2025-01-03 | 42.00 | 42.02 | 40.31 | 40.57 | 20.56 | qfq | 713,005 | 29,261,066 | -1.60% |
| 2025-01-02 | 43.80 | 44.30 | 40.75 | 41.23 | 20.89 | qfq | 1,470,200 | 62,127,205 | -6.02% |
| 2024-12-31 | 44.43 | 45.08 | 43.60 | 43.87 | 22.23 | qfq | 1,598,800 | 70,576,437 | -0.88% |
| 2024-12-30 | 43.54 | 44.26 | 43.10 | 44.26 | 22.43 | qfq | 1,234,400 | 54,067,682 | 1.49% |
| 2024-12-27 | 43.30 | 43.98 | 42.77 | 43.61 | 22.10 | qfq | 951,200 | 41,338,320 | 0.95% |
| 2024-12-26 | 42.70 | 43.47 | 42.51 | 43.20 | 21.89 | qfq | 735,343 | 31,661,997 | 0.70% |
| 2024-12-25 | 42.66 | 43.00 | 42.21 | 42.90 | 21.74 | qfq | 737,121 | 31,498,589 | 0.14% |
| 2024-12-24 | 42.24 | 43.20 | 42.03 | 42.84 | 21.71 | qfq | 809,000 | 34,470,038 | 1.44% |
| 2024-12-23 | 43.00 | 43.13 | 41.81 | 42.23 | 21.40 | qfq | 776,400 | 32,808,667 | -1.26% |
| 2024-12-20 | 42.03 | 43.10 | 41.82 | 42.77 | 21.67 | qfq | 1,096,801 | 46,762,565 | 1.76% |
| 2024-12-19 | 41.61 | 42.23 | 40.64 | 42.03 | 21.30 | qfq | 663,626 | 27,750,231 | 0.53% |
| 2024-12-18 | 41.99 | 42.38 | 41.60 | 41.81 | 21.19 | qfq | 752,800 | 31,556,277 | 0.36% |
| 2024-12-17 | 42.16 | 42.42 | 41.21 | 41.66 | 21.11 | qfq | 1,961,877 | 82,067,256 | -1.05% |
| 2024-12-16 | 41.88 | 42.60 | 41.66 | 42.10 | 21.33 | qfq | 711,577 | 29,906,074 | 0.29% |
| 2024-12-13 | 43.30 | 43.33 | 41.86 | 41.98 | 21.27 | qfq | 1,098,900 | 46,498,225 | -3.49% |
| 2024-12-12 | 42.87 | 44.10 | 42.86 | 43.50 | 22.04 | qfq | 1,113,100 | 48,556,514 | 0.58% |
| 2024-12-11 | 42.33 | 44.00 | 41.82 | 43.25 | 21.92 | qfq | 1,377,084 | 58,857,816 | 2.13% |
| 2024-12-10 | 42.50 | 43.93 | 42.15 | 42.35 | 21.46 | qfq | 2,024,199 | 87,245,557 | 1.63% |
| 2024-12-09 | 41.25 | 42.31 | 41.25 | 41.67 | 21.12 | qfq | 853,210 | 35,627,027 | 0.87% |
| 2024-12-06 | 40.50 | 41.62 | 40.28 | 41.31 | 20.93 | qfq | 998,810 | 41,025,292 | 1.13% |
| 2024-12-05 | 40.60 | 40.99 | 40.22 | 40.85 | 20.70 | qfq | 757,410 | 30,790,714 | 1.19% |
| 2024-12-04 | 42.27 | 42.28 | 40.05 | 40.37 | 20.46 | qfq | 1,458,410 | 59,824,511 | -4.79% |
| 2024-12-03 | 42.95 | 43.49 | 41.70 | 42.40 | 21.49 | qfq | 1,642,218 | 69,516,440 | -1.44% |
| 2024-12-02 | 41.13 | 44.00 | 40.78 | 43.02 | 21.80 | qfq | 2,569,919 | 110,538,510 | 5.65% |
| 2024-11-29 | 39.99 | 41.52 | 39.38 | 40.72 | 20.63 | qfq | 1,424,600 | 57,980,426 | 1.55% |
| 2024-11-28 | 40.01 | 40.56 | 39.81 | 40.10 | 20.32 | qfq | 1,160,599 | 46,658,561 | 0.58% |
| 2024-11-27 | 39.40 | 40.08 | 38.70 | 39.87 | 20.20 | qfq | 1,153,505 | 45,696,613 | 0.99% |
| 2024-11-26 | 40.00 | 40.10 | 39.10 | 39.48 | 20.01 | qfq | 1,086,800 | 42,910,475 | -1.52% |
| 2024-11-25 | 38.75 | 40.60 | 38.75 | 40.09 | 20.32 | qfq | 1,879,119 | 74,545,051 | 3.35% |
| 2024-11-22 | 38.78 | 39.16 | 38.35 | 38.79 | 19.66 | qfq | 1,316,105 | 50,928,095 | 0.15% |
| 2024-11-21 | 38.57 | 39.09 | 38.20 | 38.73 | 19.63 | qfq | 860,100 | 33,179,540 | 0.18% |
| 2024-11-20 | 37.53 | 38.90 | 37.53 | 38.66 | 19.59 | qfq | 1,228,034 | 47,122,112 | 1.71% |
| 2024-11-19 | 36.81 | 38.35 | 36.81 | 38.01 | 19.26 | qfq | 1,217,014 | 45,722,671 | 2.59% |
| 2024-11-18 | 39.30 | 40.30 | 36.71 | 37.05 | 18.77 | qfq | 1,864,500 | 71,209,498 | -6.08% |
| 2024-11-15 | 41.56 | 41.58 | 39.21 | 39.45 | 19.99 | qfq | 2,217,300 | 89,532,637 | -5.37% |
| 2024-11-14 | 44.98 | 44.98 | 41.60 | 41.69 | 21.13 | qfq | 3,741,709 | 161,456,256 | -6.48% |
| 2024-11-13 | 40.95 | 44.58 | 40.49 | 44.58 | 22.59 | qfq | 4,316,810 | 185,766,492 | 9.99% |
| 2024-11-12 | 40.60 | 42.15 | 39.76 | 40.53 | 20.54 | qfq | 2,115,800 | 86,875,440 | 1.96% |
| 2024-11-11 | 38.95 | 39.75 | 38.81 | 39.75 | 20.14 | qfq | 902,800 | 35,647,843 | 1.79% |
| 2024-11-08 | 39.30 | 39.80 | 38.78 | 39.05 | 19.79 | qfq | 1,021,712 | 40,085,537 | 0.00% |
| 2024-11-07 | 38.65 | 39.16 | 38.40 | 39.05 | 19.79 | qfq | 1,078,700 | 41,901,798 | 0.90% |
| 2024-11-06 | 38.52 | 39.20 | 38.01 | 38.70 | 19.61 | qfq | 1,414,800 | 54,465,950 | 0.55% |
| 2024-11-05 | 38.00 | 38.75 | 37.96 | 38.49 | 19.50 | qfq | 1,711,004 | 65,788,440 | 0.89% |
| 2024-11-04 | 37.93 | 38.51 | 37.83 | 38.15 | 19.33 | qfq | 664,900 | 25,421,184 | 0.58% |
| 2024-11-01 | 38.28 | 38.46 | 37.48 | 37.93 | 19.22 | qfq | 895,694 | 33,980,214 | 0.03% |
| 2024-10-31 | 38.32 | 38.60 | 37.88 | 37.92 | 19.22 | qfq | 749,700 | 28,672,740 | -1.15% |
| 2024-10-30 | 38.58 | 38.78 | 37.63 | 38.36 | 19.44 | qfq | 776,600 | 29,717,951 | -0.26% |
| 2024-10-29 | 39.00 | 39.50 | 38.25 | 38.46 | 19.49 | qfq | 1,065,200 | 41,280,914 | -1.49% |
| 2024-10-28 | 38.53 | 39.08 | 38.30 | 39.04 | 19.78 | qfq | 824,002 | 31,869,514 | 1.38% |
| 2024-10-25 | 38.38 | 38.54 | 38.18 | 38.51 | 19.51 | qfq | 775,010 | 29,759,654 | 0.34% |
| 2024-10-24 | 38.01 | 39.05 | 37.96 | 38.38 | 19.45 | qfq | 851,500 | 32,621,614 | 0.73% |
| 2024-10-23 | 38.20 | 38.48 | 37.92 | 38.10 | 19.31 | qfq | 544,282 | 20,769,554 | -0.26% |
| 2024-10-22 | 38.01 | 38.43 | 37.91 | 38.20 | 19.36 | qfq | 658,300 | 25,110,248 | 0.26% |
| 2024-10-21 | 38.32 | 38.53 | 37.78 | 38.10 | 19.31 | qfq | 845,600 | 32,280,545 | -0.03% |
| 2024-10-18 | 37.31 | 38.28 | 37.13 | 38.11 | 19.31 | qfq | 1,298,979 | 49,009,406 | 1.71% |
| 2024-10-17 | 37.61 | 38.33 | 37.27 | 37.47 | 18.99 | qfq | 475,052 | 17,961,522 | -0.35% |
| 2024-10-16 | 38.38 | 38.38 | 37.28 | 37.60 | 19.05 | qfq | 654,652 | 24,736,070 | -0.45% |
| 2024-10-15 | 38.47 | 38.65 | 37.61 | 37.77 | 19.14 | qfq | 657,100 | 25,028,475 | -2.15% |
| 2024-10-14 | 37.85 | 38.88 | 37.85 | 38.60 | 19.56 | qfq | 752,600 | 28,936,915 | 2.50% |
| 2024-10-11 | 38.50 | 39.10 | 37.12 | 37.66 | 19.08 | qfq | 1,342,100 | 51,255,225 | -3.06% |
| 2024-10-10 | 39.07 | 39.77 | 38.20 | 38.85 | 19.69 | qfq | 1,140,052 | 44,456,382 | -0.54% |
| 2024-10-09 | 39.60 | 40.88 | 38.50 | 39.06 | 19.79 | qfq | 2,300,226 | 91,564,621 | -2.84% |
| 2024-10-08 | 41.10 | 41.10 | 37.24 | 40.20 | 20.37 | qfq | 2,489,500 | 98,600,181 | 7.52% |
| 2024-09-30 | 35.72 | 37.39 | 34.65 | 37.39 | 18.95 | qfq | 2,325,810 | 85,083,364 | 10.00% |
| 2024-09-27 | 32.98 | 34.50 | 32.80 | 33.99 | 17.22 | qfq | 1,371,210 | 46,218,298 | 4.65% |
| 2024-09-26 | 31.86 | 32.59 | 31.63 | 32.48 | 16.46 | qfq | 730,900 | 23,549,043 | 1.79% |
| 2024-09-25 | 31.30 | 32.68 | 31.28 | 31.91 | 16.17 | qfq | 1,084,300 | 34,638,413 | 2.18% |
| 2024-09-24 | 30.37 | 31.27 | 30.23 | 31.23 | 15.83 | qfq | 751,297 | 23,220,655 | 3.07% |
| 2024-09-23 | 30.03 | 30.56 | 29.73 | 30.30 | 15.35 | qfq | 299,500 | 9,056,798 | 0.17% |
| 2024-09-20 | 30.54 | 30.68 | 29.99 | 30.25 | 15.33 | qfq | 244,300 | 7,376,374 | -1.43% |
| 2024-09-19 | 30.14 | 30.99 | 30.09 | 30.69 | 15.55 | qfq | 433,997 | 13,291,781 | 1.79% |
| 2024-09-18 | 30.60 | 30.60 | 29.29 | 30.15 | 15.28 | qfq | 368,796 | 11,047,908 | -0.43% |
| 2024-09-13 | 31.01 | 31.13 | 30.23 | 30.28 | 15.34 | qfq | 471,400 | 14,399,375 | -2.32% |
| 2024-09-12 | 30.60 | 31.73 | 30.52 | 31.00 | 15.71 | qfq | 620,100 | 19,297,660 | 1.01% |
| 2024-09-11 | 30.50 | 31.00 | 30.50 | 30.69 | 15.55 | qfq | 255,669 | 7,863,179 | 0.46% |
| 2024-09-10 | 30.70 | 30.78 | 30.24 | 30.55 | 15.48 | qfq | 266,381 | 8,126,824 | 0.07% |
| 2024-09-09 | 30.78 | 30.87 | 29.98 | 30.53 | 15.47 | qfq | 380,412 | 11,582,923 | -1.42% |
| 2024-09-06 | 31.90 | 32.05 | 30.97 | 30.97 | 15.69 | qfq | 491,500 | 15,424,413 | -3.40% |
| 2024-09-05 | 32.16 | 32.35 | 31.62 | 32.06 | 16.25 | qfq | 447,500 | 14,308,220 | -0.28% |
| 2024-09-04 | 32.18 | 32.52 | 32.07 | 32.15 | 16.29 | qfq | 382,000 | 12,319,808 | -1.14% |
| 2024-09-03 | 32.39 | 32.79 | 32.02 | 32.52 | 16.48 | qfq | 280,100 | 9,104,930 | 0.81% |
| 2024-09-02 | 32.59 | 32.92 | 32.17 | 32.26 | 16.35 | qfq | 506,100 | 16,438,853 | -1.25% |
| 2024-08-30 | 32.55 | 33.34 | 32.33 | 32.67 | 16.56 | qfq | 849,200 | 27,968,540 | 0.37% |
| 2024-08-29 | 32.35 | 32.80 | 32.00 | 32.55 | 16.49 | qfq | 513,194 | 16,735,209 | 0.00% |
| 2024-08-28 | 32.28 | 32.92 | 32.10 | 32.55 | 16.49 | qfq | 297,400 | 9,685,492 | 0.15% |
| 2024-08-27 | 32.60 | 32.89 | 32.27 | 32.50 | 16.47 | qfq | 319,462 | 10,363,730 | -0.31% |
| 2024-08-26 | 32.45 | 33.19 | 31.88 | 32.60 | 16.52 | qfq | 551,462 | 18,076,977 | 0.99% |
| 2024-08-23 | 32.75 | 32.75 | 31.74 | 32.28 | 16.36 | qfq | 493,637 | 15,826,305 | -1.44% |
| 2024-08-22 | 33.13 | 33.35 | 32.22 | 32.75 | 16.60 | qfq | 456,365 | 14,931,786 | -0.03% |
| 2024-08-21 | 32.52 | 33.32 | 32.50 | 32.76 | 16.60 | qfq | 527,319 | 17,346,164 | 0.03% |
| 2024-08-20 | 33.67 | 34.05 | 32.40 | 32.75 | 16.60 | qfq | 1,195,017 | 39,344,657 | -3.96% |
| 2024-08-19 | 34.17 | 35.98 | 33.81 | 34.10 | 17.28 | qfq | 1,154,025 | 39,871,501 | -1.30% |
| 2024-08-16 | 36.92 | 36.92 | 34.50 | 34.55 | 17.51 | qfq | 1,771,028 | 62,095,659 | -2.68% |
| 2024-08-15 | 34.94 | 35.88 | 33.77 | 35.50 | 17.99 | qfq | 1,607,500 | 56,551,815 | 2.42% |
| 2024-08-14 | 34.00 | 35.28 | 33.68 | 34.66 | 17.56 | qfq | 889,500 | 30,707,038 | 1.94% |
| 2024-08-13 | 33.95 | 34.28 | 33.43 | 34.00 | 17.23 | qfq | 354,497 | 11,946,149 | 0.18% |
| 2024-08-12 | 34.08 | 34.37 | 33.03 | 33.94 | 17.20 | qfq | 496,897 | 16,778,648 | -0.24% |
| 2024-08-09 | 34.50 | 35.34 | 33.93 | 34.02 | 17.24 | qfq | 930,319 | 32,226,551 | -1.68% |
| 2024-08-08 | 33.00 | 34.88 | 32.94 | 34.60 | 17.53 | qfq | 1,507,453 | 51,487,057 | 4.12% |
| 2024-08-07 | 32.85 | 33.83 | 32.63 | 33.23 | 16.84 | qfq | 465,397 | 15,448,003 | 1.16% |
| 2024-08-06 | 32.30 | 32.90 | 32.19 | 32.85 | 16.65 | qfq | 490,019 | 15,936,731 | 2.72% |
| 2024-08-05 | 32.70 | 33.26 | 31.98 | 31.98 | 16.21 | qfq | 474,419 | 15,450,759 | -2.94% |
| 2024-08-02 | 33.11 | 33.50 | 32.86 | 32.95 | 16.70 | qfq | 383,537 | 12,718,938 | -1.23% |
| 2024-08-01 | 33.58 | 33.84 | 33.28 | 33.36 | 16.91 | qfq | 362,900 | 12,136,442 | -0.30% |
| 2024-07-31 | 32.27 | 33.65 | 32.27 | 33.46 | 16.96 | qfq | 434,341 | 14,413,860 | 2.95% |
| 2024-07-30 | 32.12 | 32.80 | 32.10 | 32.50 | 16.47 | qfq | 283,900 | 9,226,736 | -0.03% |
| 2024-07-29 | 33.18 | 33.18 | 32.06 | 32.51 | 16.47 | qfq | 318,200 | 10,353,300 | 0.34% |
| 2024-07-26 | 32.49 | 32.87 | 32.12 | 32.40 | 16.42 | qfq | 364,100 | 11,818,423 | 0.34% |
| 2024-07-25 | 31.55 | 32.72 | 31.38 | 32.29 | 16.36 | qfq | 484,900 | 15,597,328 | 1.96% |
| 2024-07-24 | 32.10 | 32.47 | 31.52 | 31.67 | 16.05 | qfq | 372,100 | 11,828,854 | -1.68% |
| 2024-07-23 | 33.14 | 33.19 | 32.21 | 32.21 | 16.32 | qfq | 323,700 | 10,567,198 | -2.39% |
| 2024-07-22 | 33.24 | 33.74 | 32.71 | 33.00 | 16.72 | qfq | 358,600 | 11,879,719 | -0.72% |
| 2024-07-19 | 32.49 | 33.33 | 32.30 | 33.24 | 16.84 | qfq | 355,600 | 11,751,806 | 1.87% |
| 2024-07-18 | 32.83 | 32.98 | 32.05 | 32.63 | 16.54 | qfq | 405,600 | 13,177,625 | -1.12% |
| 2024-07-17 | 33.55 | 33.78 | 32.91 | 33.00 | 16.72 | qfq | 418,884 | 13,896,900 | -2.05% |
| 2024-07-16 | 33.50 | 33.78 | 33.22 | 33.69 | 17.07 | qfq | 309,026 | 10,362,496 | 0.12% |
| 2024-07-15 | 34.50 | 34.51 | 33.47 | 33.65 | 17.05 | qfq | 531,900 | 17,949,704 | -2.49% |
| 2024-07-12 | 35.50 | 35.69 | 34.50 | 34.51 | 17.49 | qfq | 675,726 | 23,598,258 | -2.84% |
| 2024-07-11 | 35.60 | 36.23 | 35.16 | 35.52 | 18.00 | qfq | 731,068 | 26,080,960 | 1.46% |
| 2024-07-10 | 35.17 | 36.01 | 34.87 | 35.01 | 17.74 | qfq | 620,842 | 22,113,190 | -1.21% |
| 2024-07-09 | 34.62 | 35.50 | 33.98 | 35.44 | 17.96 | qfq | 521,900 | 18,172,517 | 2.43% |
| 2024-07-08 | 35.07 | 35.25 | 33.76 | 34.60 | 17.53 | qfq | 537,924 | 18,515,952 | -1.59% |
| 2024-07-05 | 34.53 | 35.39 | 33.87 | 35.16 | 17.82 | qfq | 448,800 | 15,575,096 | 1.82% |
| 2024-07-04 | 35.46 | 35.88 | 34.53 | 34.53 | 17.50 | qfq | 468,600 | 16,481,844 | -3.01% |
| 2024-07-03 | 35.37 | 35.89 | 35.33 | 35.60 | 18.04 | qfq | 347,900 | 12,371,547 | -0.22% |
| 2024-07-02 | 35.98 | 36.28 | 35.42 | 35.68 | 18.08 | qfq | 394,800 | 14,129,768 | -0.83% |
| 2024-07-01 | 35.10 | 36.04 | 34.92 | 35.98 | 18.23 | qfq | 537,072 | 19,001,335 | 2.24% |
| 2024-06-28 | 35.00 | 36.14 | 34.64 | 35.19 | 17.83 | qfq | 379,889 | 13,473,510 | -0.48% |
| 2024-06-27 | 36.00 | 36.34 | 35.26 | 35.36 | 17.92 | qfq | 394,900 | 14,139,439 | -1.78% |
| 2024-06-26 | 34.94 | 36.00 | 34.25 | 36.00 | 18.24 | qfq | 536,600 | 18,929,319 | 3.60% |
| 2024-06-25 | 34.60 | 35.22 | 34.28 | 34.75 | 17.61 | qfq | 419,500 | 14,612,367 | 0.40% |
| 2024-06-24 | 36.00 | 36.32 | 34.50 | 34.61 | 17.54 | qfq | 543,500 | 19,052,505 | -4.79% |
| 2024-06-21 | 36.99 | 37.48 | 36.00 | 36.35 | 18.42 | qfq | 314,800 | 11,449,727 | -1.28% |
| 2024-06-20 | 37.65 | 37.94 | 36.74 | 36.82 | 18.66 | qfq | 371,400 | 13,846,969 | -2.26% |
| 2024-06-19 | 37.48 | 38.25 | 37.10 | 37.67 | 19.09 | qfq | 463,290 | 17,389,519 | 0.88% |
| 2024-06-18 | 37.24 | 37.70 | 37.00 | 37.34 | 18.92 | qfq | 432,297 | 16,129,290 | 0.92% |
| 2024-06-17 | 36.89 | 37.42 | 36.42 | 37.00 | 18.75 | qfq | 540,918 | 20,044,745 | 0.30% |
| 2024-06-14 | 37.57 | 37.63 | 36.65 | 36.89 | 18.69 | qfq | 455,224 | 16,873,646 | -1.36% |
| 2024-06-13 | 36.71 | 38.47 | 36.40 | 37.40 | 18.95 | qfq | 718,500 | 26,949,067 | 1.77% |
| 2024-06-12 | 35.94 | 37.00 | 35.94 | 36.75 | 18.62 | qfq | 466,300 | 17,025,878 | 2.23% |
| 2024-06-11 | 35.77 | 36.10 | 34.47 | 35.95 | 18.22 | qfq | 503,900 | 17,810,891 | 1.44% |
| 2024-06-07 | 34.69 | 35.68 | 34.62 | 35.44 | 17.96 | qfq | 520,900 | 18,372,073 | 2.49% |
| 2024-06-06 | 36.52 | 36.82 | 34.08 | 34.58 | 17.52 | qfq | 804,600 | 28,242,318 | -5.05% |
| 2024-06-05 | 37.38 | 37.77 | 36.36 | 36.42 | 18.46 | qfq | 453,600 | 16,803,643 | -2.75% |
| 2024-06-04 | 38.51 | 38.74 | 37.00 | 37.45 | 18.98 | qfq | 758,500 | 28,430,163 | -3.78% |
| 2024-06-03 | 40.05 | 40.05 | 38.56 | 38.92 | 19.72 | qfq | 573,900 | 22,516,953 | -2.82% |
| 2024-05-31 | 39.37 | 40.39 | 39.37 | 40.05 | 20.30 | qfq | 508,600 | 20,319,158 | 1.62% |
| 2024-05-30 | 39.42 | 39.73 | 39.08 | 39.41 | 19.97 | qfq | 361,100 | 14,224,658 | 0.23% |
| 2024-05-29 | 39.13 | 40.10 | 39.00 | 39.32 | 19.93 | qfq | 300,800 | 11,901,716 | 0.08% |
| 2024-05-28 | 39.39 | 39.97 | 39.05 | 39.29 | 19.91 | qfq | 327,900 | 12,926,180 | -0.93% |
| 2024-05-27 | 39.56 | 40.17 | 38.90 | 39.66 | 20.10 | qfq | 448,900 | 17,684,727 | 0.41% |
| 2024-05-24 | 40.35 | 40.79 | 39.45 | 39.50 | 20.02 | qfq | 480,200 | 19,175,084 | -2.06% |
| 2024-05-23 | 40.99 | 41.18 | 40.10 | 40.33 | 20.44 | qfq | 413,300 | 16,802,451 | -1.54% |
| 2024-05-22 | 40.78 | 41.20 | 40.32 | 40.96 | 20.76 | qfq | 329,300 | 13,430,490 | 0.44% |
| 2024-05-21 | 41.41 | 41.41 | 40.54 | 40.78 | 20.67 | qfq | 311,100 | 12,687,907 | -1.19% |
| 2024-05-20 | 41.48 | 42.10 | 41.00 | 41.27 | 20.91 | qfq | 430,100 | 17,833,436 | -0.51% |
| 2024-05-17 | 40.47 | 41.49 | 40.47 | 41.48 | 21.02 | qfq | 341,900 | 14,067,391 | 1.47% |
| 2024-05-16 | 41.00 | 41.60 | 40.72 | 40.88 | 20.72 | qfq | 404,500 | 16,609,151 | -1.54% |
| 2024-05-15 | 41.66 | 41.99 | 41.18 | 41.52 | 20.63 | qfq | 315,900 | 13,147,871 | -0.57% |
| 2024-05-14 | 41.62 | 42.45 | 41.51 | 41.76 | 20.75 | qfq | 410,900 | 17,167,460 | 0.34% |
| 2024-05-13 | 42.35 | 42.35 | 41.00 | 41.62 | 20.68 | qfq | 457,300 | 19,015,652 | -2.28% |
| 2024-05-10 | 43.30 | 43.35 | 42.21 | 42.59 | 21.17 | qfq | 619,100 | 26,350,044 | -1.64% |
| 2024-05-09 | 41.60 | 43.42 | 41.60 | 43.30 | 21.52 | qfq | 800,900 | 34,400,736 | 4.11% |
| 2024-05-08 | 42.80 | 43.04 | 41.52 | 41.59 | 20.67 | qfq | 708,500 | 29,816,049 | -2.83% |
| 2024-05-07 | 42.78 | 42.88 | 42.12 | 42.80 | 21.27 | qfq | 632,900 | 26,905,544 | 0.45% |
| 2024-05-06 | 41.86 | 42.94 | 41.33 | 42.61 | 21.18 | qfq | 884,300 | 37,278,446 | 2.77% |
| 2024-04-30 | 40.20 | 41.68 | 39.88 | 41.46 | 20.60 | qfq | 1,243,100 | 50,812,055 | 3.13% |
| 2024-04-29 | 39.45 | 40.56 | 39.45 | 40.20 | 19.98 | qfq | 938,000 | 37,589,470 | 1.69% |
| 2024-04-26 | 39.18 | 39.73 | 38.62 | 39.53 | 19.65 | qfq | 893,500 | 34,998,511 | -0.33% |
| 2024-04-25 | 38.47 | 40.40 | 37.70 | 39.66 | 19.71 | qfq | 1,515,100 | 59,866,680 | 5.20% |
| 2024-04-24 | 36.94 | 37.74 | 36.70 | 37.70 | 18.74 | qfq | 655,800 | 24,515,025 | 2.75% |
| 2024-04-23 | 36.00 | 36.98 | 36.00 | 36.69 | 18.23 | qfq | 643,725 | 23,606,259 | 0.77% |
| 2024-04-22 | 35.99 | 36.72 | 35.00 | 36.41 | 18.10 | qfq | 574,400 | 20,761,422 | -0.19% |
| 2024-04-19 | 36.60 | 37.10 | 36.03 | 36.48 | 18.13 | qfq | 598,700 | 21,846,966 | -0.11% |
| 2024-04-18 | 37.28 | 37.49 | 35.80 | 36.52 | 18.15 | qfq | 788,900 | 28,992,371 | -0.81% |
| 2024-04-17 | 34.59 | 37.27 | 34.59 | 36.82 | 18.30 | qfq | 1,212,400 | 44,339,608 | 6.23% |
| 2024-04-16 | 36.53 | 36.53 | 33.37 | 34.66 | 17.23 | qfq | 1,127,200 | 38,821,076 | -6.20% |
| 2024-04-15 | 39.13 | 40.10 | 36.01 | 36.95 | 18.36 | qfq | 1,110,300 | 41,666,443 | -6.46% |
| 2024-04-12 | 40.97 | 41.24 | 39.41 | 39.50 | 19.63 | qfq | 928,200 | 37,069,668 | -4.70% |
| 2024-04-11 | 41.18 | 42.00 | 40.08 | 41.45 | 20.60 | qfq | 595,700 | 24,629,149 | 0.68% |
| 2024-04-10 | 43.02 | 43.24 | 40.86 | 41.17 | 20.46 | qfq | 699,682 | 29,050,727 | -4.26% |
| 2024-04-09 | 41.36 | 43.24 | 41.18 | 43.00 | 21.37 | qfq | 882,700 | 37,723,605 | 3.94% |
| 2024-04-08 | 44.10 | 44.10 | 41.18 | 41.37 | 20.56 | qfq | 919,205 | 38,803,513 | -5.83% |
| 2024-04-03 | 45.16 | 45.20 | 43.70 | 43.93 | 21.83 | qfq | 739,837 | 32,755,778 | -3.75% |
| 2024-04-02 | 45.39 | 45.80 | 44.57 | 45.64 | 22.68 | qfq | 910,440 | 41,269,543 | 1.40% |
| 2024-04-01 | 44.37 | 45.01 | 43.53 | 45.01 | 22.37 | qfq | 656,900 | 29,291,199 | 3.04% |
| 2024-03-29 | 43.40 | 44.18 | 43.22 | 43.68 | 21.71 | qfq | 426,300 | 18,617,918 | 0.60% |
| 2024-03-28 | 42.40 | 43.92 | 42.06 | 43.42 | 21.58 | qfq | 716,000 | 30,918,175 | 2.29% |
| 2024-03-27 | 44.45 | 44.98 | 42.45 | 42.45 | 21.10 | qfq | 739,500 | 32,242,277 | -4.97% |
| 2024-03-26 | 43.59 | 45.00 | 43.01 | 44.67 | 22.20 | qfq | 869,818 | 38,296,006 | 2.45% |
| 2024-03-25 | 44.90 | 45.26 | 43.58 | 43.60 | 21.67 | qfq | 693,720 | 30,883,461 | -3.88% |
| 2024-03-22 | 46.20 | 46.44 | 44.70 | 45.36 | 22.54 | qfq | 1,018,504 | 46,464,886 | -2.45% |
| 2024-03-21 | 46.01 | 46.78 | 45.10 | 46.50 | 23.11 | qfq | 1,007,700 | 46,444,958 | 1.09% |
| 2024-03-20 | 45.60 | 46.05 | 45.20 | 46.00 | 22.86 | qfq | 833,015 | 38,093,484 | 0.88% |
| 2024-03-19 | 44.98 | 46.70 | 44.77 | 45.60 | 22.66 | qfq | 1,351,148 | 61,600,369 | 1.42% |
| 2024-03-18 | 44.79 | 45.10 | 44.30 | 44.96 | 22.34 | qfq | 855,548 | 38,281,147 | 1.26% |
| 2024-03-15 | 43.85 | 44.40 | 43.31 | 44.40 | 22.07 | qfq | 765,900 | 33,668,341 | 1.49% |
| 2024-03-14 | 44.36 | 44.78 | 43.05 | 43.75 | 21.74 | qfq | 757,000 | 33,321,986 | -1.22% |
| 2024-03-13 | 44.19 | 44.63 | 43.65 | 44.29 | 22.01 | qfq | 770,300 | 34,023,668 | 0.27% |
| 2024-03-12 | 44.11 | 44.80 | 43.43 | 44.17 | 21.95 | qfq | 1,232,900 | 54,227,415 | -0.59% |
| 2024-03-11 | 42.10 | 44.96 | 42.10 | 44.43 | 22.08 | qfq | 1,601,400 | 70,004,308 | 4.84% |
| 2024-03-08 | 42.60 | 43.45 | 41.58 | 42.38 | 21.06 | qfq | 846,548 | 35,685,761 | -0.52% |
| 2024-03-07 | 42.88 | 43.75 | 42.18 | 42.60 | 21.17 | qfq | 780,500 | 33,540,457 | 0.05% |
| 2024-03-06 | 41.37 | 43.04 | 41.24 | 42.58 | 21.16 | qfq | 670,800 | 28,433,136 | 1.84% |
| 2024-03-05 | 42.70 | 43.09 | 41.55 | 41.81 | 20.78 | qfq | 761,200 | 32,149,573 | -2.86% |
| 2024-03-04 | 44.45 | 44.48 | 42.29 | 43.04 | 21.39 | qfq | 766,424 | 32,974,290 | -1.08% |
| 2024-03-01 | 43.97 | 44.20 | 43.00 | 43.51 | 21.62 | qfq | 912,203 | 39,743,847 | 0.51% |
| 2024-02-29 | 40.14 | 43.30 | 39.64 | 43.29 | 21.51 | qfq | 1,406,695 | 59,675,950 | 5.23% |
| 2024-02-28 | 47.39 | 47.39 | 41.14 | 41.14 | 20.45 | qfq | 1,896,100 | 84,183,621 | -10.00% |
| 2024-02-27 | 44.41 | 45.71 | 43.03 | 45.71 | 22.72 | qfq | 1,466,600 | 65,711,400 | 1.33% |
| 2024-02-26 | 43.76 | 47.45 | 43.05 | 45.11 | 22.42 | qfq | 2,025,500 | 90,845,167 | 4.16% |
| 2024-02-23 | 41.48 | 43.33 | 41.30 | 43.31 | 21.52 | qfq | 1,282,548 | 54,579,101 | 3.94% |
| 2024-02-22 | 41.40 | 41.87 | 40.37 | 41.67 | 20.71 | qfq | 1,224,200 | 50,496,424 | 3.99% |
| 2024-02-21 | 38.69 | 41.36 | 38.65 | 40.07 | 19.91 | qfq | 1,207,648 | 48,548,058 | 2.09% |
| 2024-02-20 | 37.80 | 39.48 | 37.28 | 39.25 | 19.51 | qfq | 1,056,136 | 40,745,941 | 2.86% |
| 2024-02-19 | 37.31 | 38.87 | 36.70 | 38.16 | 18.96 | qfq | 1,453,661 | 54,969,837 | 2.28% |
| 2024-02-08 | 33.90 | 37.31 | 31.50 | 37.31 | 18.54 | qfq | 1,352,317 | 47,536,266 | 9.99% |
| 2024-02-07 | 36.02 | 36.07 | 33.02 | 33.92 | 16.86 | qfq | 1,275,979 | 44,219,168 | -6.30% |
| 2024-02-06 | 35.00 | 37.19 | 32.17 | 36.20 | 17.99 | qfq | 1,442,000 | 48,980,541 | 1.29% |
| 2024-02-05 | 39.01 | 39.98 | 35.74 | 35.74 | 17.76 | qfq | 792,600 | 28,918,170 | -10.00% |
| 2024-02-02 | 42.34 | 43.00 | 38.24 | 39.71 | 19.74 | qfq | 718,300 | 29,233,614 | -5.79% |
| 2024-02-01 | 42.31 | 42.76 | 41.00 | 42.15 | 20.95 | qfq | 708,100 | 29,792,898 | -0.47% |
| 2024-01-31 | 45.75 | 45.75 | 42.04 | 42.35 | 21.05 | qfq | 759,400 | 33,091,596 | -7.19% |
| 2024-01-30 | 47.27 | 47.27 | 45.63 | 45.63 | 22.68 | qfq | 591,400 | 27,354,008 | -3.08% |
| 2024-01-29 | 49.48 | 49.89 | 46.95 | 47.08 | 23.40 | qfq | 541,400 | 25,899,719 | -3.31% |
| 2024-01-26 | 49.97 | 50.10 | 48.50 | 48.69 | 24.20 | qfq | 590,900 | 28,993,612 | -1.26% |
| 2024-01-25 | 47.45 | 49.32 | 46.97 | 49.31 | 24.51 | qfq | 873,900 | 42,365,321 | 3.66% |
| 2024-01-24 | 47.80 | 48.47 | 45.09 | 47.57 | 23.64 | qfq | 758,700 | 35,564,072 | 0.57% |
| 2024-01-23 | 48.15 | 48.80 | 47.00 | 47.30 | 23.51 | qfq | 831,400 | 39,596,338 | -1.89% |
| 2024-01-22 | 52.05 | 52.05 | 47.88 | 48.21 | 23.96 | qfq | 710,887 | 35,429,710 | -6.75% |
| 2024-01-19 | 53.32 | 54.30 | 51.70 | 51.70 | 25.69 | qfq | 498,400 | 26,296,560 | -2.38% |
| 2024-01-18 | 53.18 | 53.68 | 51.30 | 52.96 | 26.32 | qfq | 528,600 | 27,627,597 | -0.43% |
| 2024-01-17 | 55.01 | 55.01 | 53.19 | 53.19 | 26.43 | qfq | 338,300 | 18,255,929 | -2.71% |
| 2024-01-16 | 55.31 | 55.99 | 53.65 | 54.67 | 27.17 | qfq | 557,400 | 30,376,420 | -1.14% |
| 2024-01-15 | 55.55 | 56.37 | 54.90 | 55.30 | 27.48 | qfq | 415,900 | 23,107,574 | -1.14% |
| 2024-01-12 | 57.11 | 57.44 | 55.86 | 55.94 | 27.80 | qfq | 464,300 | 26,297,079 | -1.86% |
| 2024-01-11 | 55.84 | 57.50 | 55.38 | 57.00 | 28.33 | qfq | 580,300 | 32,929,234 | 2.43% |
| 2024-01-10 | 55.61 | 57.18 | 55.61 | 55.65 | 27.66 | qfq | 408,000 | 22,896,995 | -2.21% |
| 2024-01-09 | 57.40 | 58.35 | 56.24 | 56.91 | 28.28 | qfq | 461,500 | 26,398,149 | -0.85% |
| 2024-01-08 | 58.72 | 59.20 | 57.29 | 57.40 | 28.53 | qfq | 392,700 | 22,829,523 | -2.23% |
| 2024-01-05 | 59.50 | 60.45 | 58.06 | 58.71 | 29.18 | qfq | 368,810 | 21,800,708 | -1.33% |
| 2024-01-04 | 59.59 | 60.25 | 59.27 | 59.50 | 29.57 | qfq | 453,500 | 26,976,540 | -0.44% |
| 2024-01-03 | 60.66 | 61.02 | 59.50 | 59.76 | 29.70 | qfq | 597,950 | 35,918,279 | -1.48% |
| 2024-01-02 | 61.55 | 61.69 | 60.58 | 60.66 | 30.15 | qfq | 467,200 | 28,480,887 | -1.45% |
| 2023-12-29 | 60.10 | 61.60 | 60.10 | 61.55 | 30.59 | qfq | 580,060 | 35,428,685 | 2.43% |
| 2023-12-28 | 57.80 | 60.86 | 57.26 | 60.09 | 29.86 | qfq | 933,650 | 55,833,149 | 3.34% |
| 2023-12-27 | 57.51 | 58.70 | 57.50 | 58.15 | 28.90 | qfq | 354,100 | 20,584,281 | 1.36% |
| 2023-12-26 | 58.54 | 58.54 | 56.90 | 57.37 | 28.51 | qfq | 493,700 | 28,394,868 | -2.05% |
| 2023-12-25 | 59.90 | 59.90 | 58.00 | 58.57 | 29.11 | qfq | 287,017 | 16,868,015 | -1.06% |
| 2023-12-22 | 59.77 | 60.20 | 59.02 | 59.20 | 29.42 | qfq | 399,000 | 23,725,662 | -0.94% |
| 2023-12-21 | 59.26 | 60.44 | 58.00 | 59.76 | 29.70 | qfq | 532,100 | 31,389,853 | 0.37% |
| 2023-12-20 | 60.10 | 60.91 | 59.50 | 59.54 | 29.59 | qfq | 308,800 | 18,543,691 | -0.93% |
| 2023-12-19 | 60.18 | 60.51 | 59.38 | 60.10 | 29.87 | qfq | 296,100 | 17,758,147 | -0.08% |
| 2023-12-18 | 61.95 | 61.95 | 59.90 | 60.15 | 29.89 | qfq | 406,600 | 24,558,524 | -2.61% |
| 2023-12-15 | 62.77 | 62.77 | 61.22 | 61.76 | 30.69 | qfq | 376,288 | 23,299,300 | -0.24% |
| 2023-12-14 | 62.06 | 62.77 | 61.68 | 61.91 | 30.77 | qfq | 306,088 | 19,030,594 | -0.15% |
| 2023-12-13 | 64.13 | 64.30 | 61.68 | 62.00 | 30.81 | qfq | 669,400 | 41,836,957 | -3.28% |
| 2023-12-12 | 65.19 | 65.40 | 63.13 | 64.10 | 31.86 | qfq | 736,800 | 47,119,302 | -1.67% |
| 2023-12-11 | 62.09 | 65.47 | 61.55 | 65.19 | 32.40 | qfq | 891,005 | 57,054,225 | 4.99% |
| 2023-12-08 | 61.99 | 62.53 | 61.62 | 62.09 | 30.86 | qfq | 335,005 | 20,786,050 | -0.05% |
| 2023-12-07 | 62.85 | 63.24 | 62.11 | 62.12 | 30.87 | qfq | 263,500 | 16,448,206 | -1.55% |
| 2023-12-06 | 61.87 | 64.29 | 61.49 | 63.10 | 31.36 | qfq | 573,300 | 36,198,099 | 1.51% |
| 2023-12-05 | 63.91 | 63.92 | 61.21 | 62.16 | 30.89 | qfq | 1,156,000 | 72,011,271 | -3.16% |
| 2023-12-04 | 66.08 | 66.55 | 63.90 | 64.19 | 31.90 | qfq | 726,700 | 47,168,575 | -2.92% |
| 2023-12-01 | 67.67 | 67.67 | 65.66 | 66.12 | 32.86 | qfq | 409,136 | 27,120,157 | -2.29% |
| 2023-11-30 | 66.80 | 68.47 | 65.90 | 67.67 | 33.63 | qfq | 551,600 | 36,869,783 | 1.18% |
| 2023-11-29 | 68.61 | 68.80 | 66.60 | 66.88 | 33.24 | qfq | 459,300 | 30,975,456 | -2.45% |
| 2023-11-28 | 68.01 | 69.24 | 67.28 | 68.56 | 34.07 | qfq | 470,901 | 32,116,208 | 1.90% |
| 2023-11-27 | 69.68 | 70.90 | 66.49 | 67.28 | 33.44 | qfq | 751,700 | 50,869,257 | -3.43% |
| 2023-11-24 | 70.50 | 73.88 | 69.55 | 69.67 | 34.62 | qfq | 638,900 | 45,083,476 | -1.91% |
| 2023-11-23 | 69.10 | 71.10 | 68.32 | 71.03 | 35.30 | qfq | 556,300 | 38,736,140 | 2.85% |
| 2023-11-22 | 71.00 | 71.00 | 68.20 | 69.06 | 34.32 | qfq | 555,800 | 38,598,888 | -2.72% |
| 2023-11-21 | 71.95 | 72.58 | 70.56 | 70.99 | 35.28 | qfq | 434,700 | 30,914,999 | -1.43% |
| 2023-11-20 | 71.15 | 72.32 | 70.50 | 72.02 | 35.79 | qfq | 422,500 | 30,235,696 | 1.92% |
| 2023-11-17 | 70.32 | 71.50 | 69.86 | 70.66 | 35.12 | qfq | 362,900 | 25,643,207 | -0.04% |
| 2023-11-16 | 72.33 | 73.00 | 70.39 | 70.69 | 35.13 | qfq | 644,100 | 46,071,794 | -2.79% |
| 2023-11-15 | 69.80 | 73.88 | 69.80 | 72.72 | 36.14 | qfq | 1,112,220 | 80,763,947 | 4.51% |
| 2023-11-14 | 71.19 | 71.90 | 68.91 | 69.58 | 34.58 | qfq | 727,900 | 50,926,280 | -2.26% |
| 2023-11-13 | 68.66 | 71.38 | 68.66 | 71.19 | 35.38 | qfq | 587,200 | 41,509,812 | 3.47% |
| 2023-11-10 | 69.00 | 69.39 | 68.12 | 68.80 | 34.19 | qfq | 231,300 | 15,837,495 | -0.58% |
| 2023-11-09 | 69.36 | 70.30 | 68.61 | 69.20 | 34.39 | qfq | 321,300 | 22,275,223 | -0.23% |
| 2023-11-08 | 70.67 | 71.18 | 68.78 | 69.36 | 34.47 | qfq | 465,800 | 32,394,601 | -1.35% |
| 2023-11-07 | 71.43 | 71.70 | 69.70 | 70.31 | 34.94 | qfq | 349,200 | 24,547,875 | -0.96% |
| 2023-11-06 | 69.02 | 71.68 | 69.02 | 70.99 | 35.28 | qfq | 657,800 | 46,714,032 | 3.00% |
| 2023-11-03 | 66.69 | 69.49 | 66.58 | 68.92 | 34.25 | qfq | 599,700 | 41,197,988 | 3.33% |
| 2023-11-02 | 68.62 | 69.98 | 66.70 | 66.70 | 33.15 | qfq | 555,800 | 37,475,719 | -3.05% |
| 2023-11-01 | 69.20 | 70.85 | 67.89 | 68.80 | 34.19 | qfq | 629,900 | 43,882,154 | -0.55% |
| 2023-10-31 | 68.72 | 72.00 | 67.87 | 69.18 | 34.38 | qfq | 913,500 | 64,011,833 | 0.30% |
| 2023-10-30 | 67.60 | 69.88 | 67.00 | 68.97 | 34.28 | qfq | 657,300 | 44,992,467 | 0.60% |
| 2023-10-27 | 64.00 | 69.00 | 63.79 | 68.56 | 34.07 | qfq | 848,627 | 56,565,223 | 5.48% |
| 2023-10-26 | 64.68 | 65.15 | 63.40 | 65.00 | 32.30 | qfq | 420,827 | 27,073,214 | 0.49% |
| 2023-10-25 | 65.10 | 65.90 | 64.44 | 64.68 | 32.14 | qfq | 468,727 | 30,456,864 | -0.34% |
| 2023-10-24 | 64.07 | 65.81 | 64.02 | 64.90 | 32.25 | qfq | 344,800 | 22,426,406 | 1.39% |
| 2023-10-23 | 66.11 | 66.11 | 63.90 | 64.01 | 31.81 | qfq | 423,300 | 27,308,239 | -3.18% |
| 2023-10-20 | 66.37 | 67.50 | 65.65 | 66.11 | 32.86 | qfq | 327,400 | 21,794,299 | -0.39% |
| 2023-10-19 | 67.56 | 68.60 | 66.30 | 66.37 | 32.98 | qfq | 412,300 | 27,662,201 | -1.86% |
| 2023-10-18 | 68.99 | 69.06 | 67.31 | 67.63 | 33.61 | qfq | 435,781 | 29,568,631 | -2.25% |
| 2023-10-17 | 68.80 | 70.00 | 67.70 | 69.19 | 34.39 | qfq | 628,300 | 43,258,642 | -0.66% |
| 2023-10-16 | 67.19 | 69.90 | 66.80 | 69.65 | 34.61 | qfq | 818,227 | 55,968,978 | 2.73% |
| 2023-10-13 | 68.73 | 68.73 | 66.75 | 67.80 | 33.70 | qfq | 871,027 | 58,827,284 | -1.37% |
| 2023-10-12 | 69.22 | 71.50 | 68.02 | 68.74 | 34.16 | qfq | 1,212,320 | 84,297,675 | -0.38% |
| 2023-10-11 | 71.21 | 71.63 | 68.39 | 69.00 | 34.29 | qfq | 1,343,400 | 93,152,342 | -2.65% |
| 2023-10-10 | 72.85 | 73.49 | 70.48 | 70.88 | 35.23 | qfq | 1,242,327 | 88,742,850 | -2.72% |
| 2023-10-09 | 76.40 | 76.42 | 72.51 | 72.86 | 36.21 | qfq | 1,359,105 | 100,084,669 | -6.42% |
| 2023-09-28 | 83.88 | 84.12 | 75.97 | 77.86 | 38.70 | qfq | 2,533,320 | 198,412,056 | -6.31% |
| 2023-09-27 | 80.69 | 87.30 | 80.69 | 83.10 | 41.30 | qfq | 1,731,900 | 146,455,459 | 3.55% |
| 2023-09-26 | 83.56 | 84.61 | 77.20 | 80.25 | 39.88 | qfq | 1,377,700 | 111,217,291 | -5.20% |
| 2023-09-25 | 86.04 | 88.62 | 83.33 | 84.65 | 42.07 | qfq | 1,098,700 | 94,010,002 | -2.80% |
| 2023-09-22 | 88.47 | 88.91 | 84.85 | 87.09 | 43.28 | qfq | 1,012,900 | 88,067,896 | 0.22% |
| 2023-09-21 | 82.48 | 88.88 | 81.72 | 86.90 | 43.19 | qfq | 1,427,800 | 122,587,225 | 5.37% |
| 2023-09-20 | 83.30 | 83.44 | 81.62 | 82.47 | 40.99 | qfq | 544,400 | 44,977,532 | -1.14% |
| 2023-09-19 | 83.45 | 85.69 | 81.80 | 83.42 | 41.46 | qfq | 659,936 | 54,965,325 | -0.31% |
| 2023-09-18 | 83.85 | 86.80 | 81.73 | 83.68 | 41.59 | qfq | 656,200 | 55,356,185 | 0.22% |
| 2023-09-15 | 86.50 | 86.80 | 82.79 | 83.50 | 41.50 | qfq | 618,800 | 52,309,363 | -3.42% |
| 2023-09-14 | 82.77 | 86.72 | 81.27 | 86.46 | 42.97 | qfq | 1,108,100 | 93,741,246 | 4.67% |
| 2023-09-13 | 85.49 | 85.78 | 81.70 | 82.60 | 41.05 | qfq | 717,900 | 60,037,235 | -3.62% |
| 2023-09-12 | 84.85 | 87.36 | 84.00 | 85.70 | 42.59 | qfq | 783,300 | 67,160,205 | 0.53% |
| 2023-09-11 | 86.32 | 86.92 | 84.35 | 85.25 | 42.37 | qfq | 727,500 | 62,065,727 | -1.26% |
| 2023-09-08 | 87.17 | 88.47 | 85.30 | 86.34 | 42.91 | qfq | 791,000 | 68,445,410 | -0.84% |
| 2023-09-07 | 91.46 | 91.46 | 86.80 | 87.07 | 43.27 | qfq | 781,800 | 68,856,547 | -3.79% |
| 2023-09-06 | 92.16 | 92.94 | 89.50 | 90.50 | 44.98 | qfq | 1,287,836 | 117,265,865 | -2.05% |
| 2023-09-05 | 96.32 | 98.00 | 91.50 | 92.39 | 45.92 | qfq | 1,245,936 | 116,474,451 | -3.39% |
| 2023-09-04 | 97.37 | 97.37 | 93.82 | 95.63 | 47.53 | qfq | 916,100 | 87,289,084 | -0.83% |
| 2023-09-01 | 90.00 | 98.30 | 89.80 | 96.43 | 47.92 | qfq | 1,890,919 | 178,209,798 | 6.68% |
| 2023-08-31 | 93.83 | 93.83 | 89.50 | 90.39 | 44.92 | qfq | 1,306,402 | 118,883,995 | -3.56% |
| 2023-08-30 | 90.56 | 94.85 | 89.74 | 93.73 | 46.58 | qfq | 1,798,742 | 166,451,806 | 3.40% |
| 2023-08-29 | 88.15 | 91.33 | 86.27 | 90.65 | 45.05 | qfq | 1,671,025 | 149,678,672 | 2.66% |
| 2023-08-28 | 88.79 | 91.48 | 83.17 | 88.30 | 43.88 | qfq | 2,623,500 | 232,673,361 | 6.18% |
| 2023-08-25 | 80.00 | 86.20 | 80.00 | 83.16 | 41.33 | qfq | 1,315,200 | 110,161,830 | 4.47% |
| 2023-08-24 | 81.23 | 81.50 | 78.61 | 79.60 | 39.56 | qfq | 505,900 | 40,198,235 | -1.20% |
| 2023-08-23 | 78.37 | 82.94 | 76.20 | 80.57 | 40.04 | qfq | 1,096,343 | 87,974,702 | 1.74% |
| 2023-08-22 | 75.52 | 81.61 | 75.18 | 79.19 | 39.36 | qfq | 975,187 | 76,477,835 | 4.13% |
| 2023-08-21 | 76.51 | 77.50 | 75.21 | 76.05 | 37.80 | qfq | 339,442 | 25,870,524 | 0.07% |
| 2023-08-18 | 77.96 | 78.82 | 75.56 | 76.00 | 37.77 | qfq | 539,500 | 41,373,939 | -2.94% |
| 2023-08-17 | 77.50 | 80.17 | 75.80 | 78.30 | 38.91 | qfq | 574,800 | 44,862,244 | 1.57% |
| 2023-08-16 | 79.22 | 79.50 | 77.09 | 77.09 | 38.31 | qfq | 325,300 | 25,334,900 | -2.54% |
| 2023-08-15 | 81.50 | 81.55 | 78.00 | 79.10 | 39.31 | qfq | 392,848 | 31,248,350 | -3.51% |
| 2023-08-14 | 77.77 | 82.49 | 76.08 | 81.98 | 40.74 | qfq | 1,054,900 | 84,000,168 | 5.41% |
| 2023-08-11 | 78.67 | 79.47 | 77.29 | 77.77 | 38.65 | qfq | 421,400 | 32,895,553 | -1.16% |
| 2023-08-10 | 79.45 | 82.50 | 78.68 | 78.68 | 39.10 | qfq | 657,400 | 52,696,483 | -1.07% |
| 2023-08-09 | 82.17 | 83.49 | 78.46 | 79.53 | 39.53 | qfq | 1,215,800 | 97,830,201 | -4.37% |
| 2023-08-08 | 76.13 | 83.16 | 75.73 | 83.16 | 41.33 | qfq | 1,679,700 | 135,526,329 | 10.00% |
| 2023-08-07 | 78.15 | 78.32 | 75.38 | 75.60 | 37.57 | qfq | 426,700 | 32,517,555 | -2.43% |
| 2023-08-04 | 78.35 | 78.86 | 76.37 | 77.48 | 38.51 | qfq | 686,000 | 53,084,632 | -1.11% |
| 2023-08-03 | 78.86 | 80.11 | 77.78 | 78.35 | 38.94 | qfq | 447,447 | 35,332,761 | -0.63% |
| 2023-08-02 | 80.44 | 80.44 | 77.00 | 78.85 | 39.19 | qfq | 509,700 | 39,949,041 | -1.15% |
| 2023-08-01 | 80.50 | 81.80 | 78.63 | 79.77 | 39.64 | qfq | 690,200 | 55,215,961 | -1.52% |
| 2023-07-31 | 86.11 | 86.38 | 79.00 | 81.00 | 40.26 | qfq | 1,589,500 | 130,472,287 | -5.93% |
| 2023-07-28 | 86.88 | 87.08 | 83.90 | 86.11 | 42.80 | qfq | 673,227 | 57,647,157 | -0.83% |
| 2023-07-27 | 88.00 | 88.00 | 84.75 | 86.83 | 43.15 | qfq | 903,100 | 77,976,121 | -2.11% |
| 2023-07-26 | 83.16 | 88.80 | 82.20 | 88.70 | 44.08 | qfq | 1,593,748 | 138,376,663 | 5.94% |
| 2023-07-25 | 85.00 | 86.50 | 82.74 | 83.73 | 41.61 | qfq | 857,000 | 71,966,963 | -0.98% |
| 2023-07-24 | 82.91 | 86.49 | 81.51 | 84.56 | 42.02 | qfq | 778,600 | 65,904,474 | 2.00% |
| 2023-07-21 | 82.59 | 84.00 | 81.69 | 82.90 | 41.20 | qfq | 570,600 | 47,238,174 | 0.00% |
| 2023-07-20 | 85.50 | 86.60 | 82.57 | 82.90 | 41.20 | qfq | 899,878 | 75,643,958 | -3.00% |
| 2023-07-19 | 84.77 | 86.96 | 84.18 | 85.46 | 42.47 | qfq | 569,178 | 48,930,404 | 0.81% |
| 2023-07-18 | 88.00 | 88.00 | 84.20 | 84.77 | 42.13 | qfq | 818,900 | 70,056,359 | -2.90% |