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
和泰机电001225.SZ
最近收盘价36.102026-07-17
最近交易日2026-07-17
成交量（股）1,206,400
成交额（元）44,667,380
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.312 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 1.222 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-16 | 2024-04-22 | cash_dividend | 1.25 | — | — | — | 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 | 38.61 | 38.98 | 35.74 | 36.10 | 36.10 | qfq | 1,206,400 | 44,667,380 | -6.50% |
| 2026-07-16 | 38.50 | 39.61 | 38.24 | 38.61 | 38.61 | qfq | 724,400 | 28,146,379 | -1.25% |
| 2026-07-15 | 38.60 | 40.16 | 38.02 | 39.10 | 39.10 | qfq | 789,900 | 31,086,014 | 0.70% |
| 2026-07-14 | 37.52 | 38.99 | 36.89 | 38.83 | 38.83 | qfq | 824,900 | 31,554,026 | 3.30% |
| 2026-07-13 | 40.00 | 40.13 | 37.38 | 37.59 | 37.59 | qfq | 887,930 | 34,103,747 | -6.38% |
| 2026-07-10 | 39.31 | 41.17 | 39.16 | 40.15 | 40.15 | qfq | 781,700 | 31,593,843 | 1.75% |
| 2026-07-09 | 38.69 | 40.15 | 38.20 | 39.46 | 39.46 | qfq | 771,300 | 30,171,812 | 1.36% |
| 2026-07-08 | 40.08 | 40.90 | 38.89 | 38.93 | 38.93 | qfq | 754,700 | 29,670,932 | -2.65% |
| 2026-07-07 | 42.11 | 42.47 | 39.72 | 39.99 | 39.99 | qfq | 970,600 | 39,238,589 | -4.94% |
| 2026-07-06 | 42.99 | 44.67 | 41.78 | 42.07 | 42.07 | qfq | 1,085,300 | 46,469,971 | -3.18% |
| 2026-07-03 | 42.16 | 44.13 | 41.90 | 43.45 | 43.45 | qfq | 1,140,600 | 49,254,120 | 2.99% |
| 2026-07-02 | 40.85 | 44.81 | 40.56 | 42.19 | 42.19 | qfq | 1,832,000 | 78,347,260 | 2.55% |
| 2026-07-01 | 39.49 | 41.39 | 39.09 | 41.14 | 41.14 | qfq | 1,285,500 | 52,068,561 | 4.13% |
| 2026-06-30 | 39.18 | 40.30 | 38.81 | 39.51 | 39.51 | qfq | 1,172,600 | 46,471,439 | 0.64% |
| 2026-06-29 | 39.86 | 40.60 | 38.60 | 39.26 | 39.26 | qfq | 1,328,700 | 52,367,911 | -1.55% |
| 2026-06-26 | 42.02 | 42.04 | 39.83 | 39.88 | 39.88 | qfq | 1,555,700 | 62,997,904 | -4.16% |
| 2026-06-25 | 44.00 | 44.28 | 40.81 | 41.61 | 41.61 | qfq | 2,298,230 | 96,516,374 | -3.68% |
| 2026-06-24 | 45.80 | 46.00 | 42.08 | 43.20 | 43.20 | qfq | 2,829,700 | 122,642,241 | -5.64% |
| 2026-06-23 | 41.60 | 45.78 | 40.90 | 45.78 | 45.78 | qfq | 1,498,100 | 66,350,788 | 10.00% |
| 2026-06-22 | 41.42 | 41.75 | 39.80 | 41.62 | 41.62 | qfq | 1,443,500 | 58,656,559 | 0.75% |
| 2026-06-18 | 42.20 | 42.20 | 40.83 | 41.31 | 41.31 | qfq | 1,091,200 | 45,169,268 | -0.91% |
| 2026-06-17 | 42.42 | 42.50 | 41.60 | 41.69 | 41.69 | qfq | 1,048,000 | 43,965,724 | -2.53% |
| 2026-06-16 | 44.44 | 44.44 | 41.96 | 42.77 | 42.77 | qfq | 1,218,900 | 51,926,703 | -2.15% |
| 2026-06-15 | 43.56 | 45.74 | 43.13 | 43.71 | 43.71 | qfq | 1,273,700 | 56,250,572 | 1.16% |
| 2026-06-12 | 43.95 | 46.43 | 43.20 | 43.21 | 43.21 | qfq | 1,502,700 | 66,920,435 | 0.26% |
| 2026-06-11 | 45.35 | 45.35 | 42.45 | 43.10 | 43.10 | qfq | 980,700 | 42,441,379 | -0.92% |
| 2026-06-10 | 44.43 | 45.41 | 42.91 | 43.50 | 43.50 | qfq | 1,416,900 | 61,966,836 | -3.10% |
| 2026-06-09 | 44.98 | 45.90 | 43.88 | 44.89 | 44.89 | qfq | 1,272,300 | 57,185,218 | 0.97% |
| 2026-06-08 | 45.00 | 46.30 | 43.50 | 44.46 | 44.46 | qfq | 1,464,200 | 65,716,209 | -5.22% |
| 2026-06-05 | 46.72 | 47.75 | 44.86 | 46.91 | 46.60 | qfq | 1,542,000 | 71,425,464 | 1.43% |
| 2026-06-04 | 47.80 | 47.87 | 45.55 | 46.25 | 45.94 | qfq | 1,518,600 | 70,534,571 | -1.49% |
| 2026-06-03 | 48.96 | 48.99 | 46.40 | 46.95 | 46.64 | qfq | 2,078,200 | 97,868,170 | -3.20% |
| 2026-06-02 | 50.20 | 50.92 | 47.72 | 48.50 | 48.18 | qfq | 3,282,900 | 160,728,535 | -2.63% |
| 2026-06-01 | 45.62 | 50.75 | 44.62 | 49.81 | 49.48 | qfq | 4,657,346 | 227,658,991 | 7.95% |
| 2026-05-29 | 49.02 | 52.00 | 46.14 | 46.14 | 45.83 | qfq | 5,022,131 | 243,380,558 | -10.01% |
| 2026-05-28 | 51.35 | 53.80 | 51.27 | 51.27 | 50.93 | qfq | 1,492,600 | 76,677,143 | -10.01% |
| 2026-05-27 | 60.14 | 60.30 | 56.97 | 56.97 | 56.59 | qfq | 2,111,500 | 121,642,992 | -10.00% |
| 2026-05-26 | 57.47 | 63.80 | 55.70 | 63.30 | 62.88 | qfq | 6,587,065 | 396,602,790 | 9.14% |
| 2026-05-25 | 60.00 | 65.05 | 57.30 | 58.00 | 57.61 | qfq | 7,207,445 | 436,605,124 | -1.93% |
| 2026-05-22 | 55.00 | 59.14 | 55.00 | 59.14 | 58.75 | qfq | 4,103,500 | 236,905,371 | 10.01% |
| 2026-05-21 | 49.01 | 53.76 | 49.00 | 53.76 | 53.40 | qfq | 1,978,100 | 104,569,926 | 10.01% |
| 2026-05-20 | 49.46 | 49.74 | 48.51 | 48.87 | 48.54 | qfq | 733,400 | 35,958,193 | -1.55% |
| 2026-05-19 | 50.50 | 50.50 | 49.03 | 49.64 | 49.31 | qfq | 817,400 | 40,430,380 | -0.74% |
| 2026-05-18 | 49.35 | 50.50 | 48.48 | 50.01 | 49.68 | qfq | 1,125,200 | 56,015,252 | 2.48% |
| 2026-05-15 | 49.00 | 50.40 | 48.60 | 48.80 | 48.48 | qfq | 1,015,500 | 50,096,174 | 0.31% |
| 2026-05-14 | 50.02 | 50.20 | 48.11 | 48.65 | 48.33 | qfq | 1,216,000 | 59,508,734 | -2.52% |
| 2026-05-13 | 51.12 | 51.14 | 49.76 | 49.91 | 49.58 | qfq | 996,900 | 50,027,694 | -1.36% |
| 2026-05-12 | 52.25 | 52.32 | 50.41 | 50.60 | 50.26 | qfq | 975,200 | 49,744,734 | -2.93% |
| 2026-05-11 | 52.15 | 52.95 | 51.20 | 52.13 | 51.78 | qfq | 1,253,054 | 65,260,089 | 0.50% |
| 2026-05-08 | 51.77 | 52.23 | 50.80 | 51.87 | 51.53 | qfq | 1,029,000 | 52,922,339 | 0.21% |
| 2026-05-07 | 50.64 | 53.13 | 50.60 | 51.76 | 51.42 | qfq | 1,713,000 | 89,261,590 | 2.23% |
| 2026-05-06 | 50.70 | 51.50 | 50.01 | 50.63 | 50.29 | qfq | 1,126,115 | 57,042,508 | 0.18% |
| 2026-04-30 | 49.99 | 51.08 | 49.00 | 50.54 | 50.20 | qfq | 1,219,800 | 61,492,580 | 1.04% |
| 2026-04-29 | 48.40 | 51.72 | 47.80 | 50.02 | 49.69 | qfq | 1,653,300 | 82,497,533 | 3.35% |
| 2026-04-28 | 49.20 | 49.55 | 47.86 | 48.40 | 48.08 | qfq | 774,600 | 37,527,278 | -2.34% |
| 2026-04-27 | 49.00 | 49.69 | 47.91 | 49.56 | 49.23 | qfq | 875,400 | 42,973,486 | 1.47% |
| 2026-04-24 | 48.36 | 49.15 | 47.76 | 48.84 | 48.52 | qfq | 802,900 | 38,987,717 | 0.16% |
| 2026-04-23 | 50.00 | 50.10 | 48.15 | 48.76 | 48.44 | qfq | 1,098,000 | 53,560,571 | -2.77% |
| 2026-04-22 | 50.50 | 50.50 | 49.60 | 50.15 | 49.82 | qfq | 1,077,800 | 53,797,559 | -1.03% |
| 2026-04-21 | 51.01 | 51.03 | 49.90 | 50.67 | 50.33 | qfq | 935,500 | 47,119,938 | -0.55% |
| 2026-04-20 | 50.72 | 51.15 | 50.11 | 50.95 | 50.61 | qfq | 1,005,500 | 51,030,884 | 0.69% |
| 2026-04-17 | 50.23 | 50.70 | 49.60 | 50.60 | 50.26 | qfq | 856,200 | 42,973,324 | 0.94% |
| 2026-04-16 | 49.11 | 50.49 | 49.01 | 50.13 | 49.80 | qfq | 979,400 | 48,707,813 | 2.14% |
| 2026-04-15 | 50.20 | 50.50 | 48.87 | 49.08 | 48.75 | qfq | 872,500 | 43,138,029 | -1.45% |
| 2026-04-14 | 49.05 | 49.80 | 48.84 | 49.80 | 49.47 | qfq | 966,669 | 47,706,039 | 1.88% |
| 2026-04-13 | 49.26 | 49.26 | 48.20 | 48.88 | 48.55 | qfq | 1,043,100 | 50,753,005 | -1.47% |
| 2026-04-10 | 48.59 | 50.35 | 48.55 | 49.61 | 49.28 | qfq | 1,372,200 | 68,060,256 | 3.01% |
| 2026-04-09 | 49.95 | 49.95 | 48.01 | 48.16 | 47.84 | qfq | 1,224,300 | 59,367,093 | -3.25% |
| 2026-04-08 | 47.99 | 49.95 | 47.99 | 49.78 | 49.45 | qfq | 1,706,100 | 83,593,986 | 6.39% |
| 2026-04-07 | 46.26 | 47.38 | 46.26 | 46.79 | 46.48 | qfq | 961,100 | 45,060,972 | 0.47% |
| 2026-04-03 | 48.00 | 48.00 | 46.26 | 46.57 | 46.26 | qfq | 1,028,800 | 48,041,141 | -2.35% |
| 2026-04-02 | 48.70 | 48.98 | 47.05 | 47.69 | 47.37 | qfq | 1,455,230 | 69,647,041 | -2.87% |
| 2026-04-01 | 49.80 | 50.86 | 48.00 | 49.10 | 48.77 | qfq | 2,475,300 | 120,550,999 | 0.20% |
| 2026-03-31 | 48.26 | 51.69 | 48.01 | 49.00 | 48.67 | qfq | 2,817,885 | 140,652,493 | 1.55% |
| 2026-03-30 | 48.21 | 48.33 | 47.25 | 48.25 | 47.93 | qfq | 1,593,130 | 76,150,453 | 1.05% |
| 2026-03-27 | 46.49 | 48.29 | 46.00 | 47.75 | 47.43 | qfq | 1,224,000 | 57,984,015 | 1.60% |
| 2026-03-26 | 48.49 | 48.59 | 46.83 | 47.00 | 46.69 | qfq | 991,600 | 47,140,372 | -2.51% |
| 2026-03-25 | 48.30 | 48.68 | 47.72 | 48.21 | 47.89 | qfq | 1,217,500 | 58,694,572 | 0.75% |
| 2026-03-24 | 47.50 | 47.96 | 46.00 | 47.85 | 47.53 | qfq | 1,745,700 | 81,925,063 | 3.41% |
| 2026-03-23 | 48.10 | 48.37 | 44.75 | 46.27 | 45.96 | qfq | 1,910,000 | 89,242,607 | -3.16% |
| 2026-03-20 | 49.87 | 49.96 | 47.74 | 47.78 | 47.46 | qfq | 1,483,100 | 72,212,084 | -3.42% |
| 2026-03-19 | 51.20 | 51.39 | 49.13 | 49.47 | 49.14 | qfq | 1,238,908 | 61,945,228 | -4.22% |
| 2026-03-18 | 51.78 | 52.04 | 51.20 | 51.65 | 51.31 | qfq | 1,191,708 | 61,532,323 | 0.14% |
| 2026-03-17 | 53.80 | 53.80 | 51.37 | 51.58 | 51.24 | qfq | 1,283,808 | 67,339,052 | -3.37% |
| 2026-03-16 | 54.19 | 54.42 | 52.51 | 53.38 | 53.02 | qfq | 961,700 | 51,387,310 | -1.09% |
| 2026-03-13 | 54.48 | 54.82 | 53.70 | 53.97 | 53.61 | qfq | 1,023,900 | 55,494,901 | -0.15% |
| 2026-03-12 | 55.75 | 55.90 | 53.86 | 54.05 | 53.69 | qfq | 1,220,900 | 66,666,421 | -2.93% |
| 2026-03-11 | 58.14 | 58.14 | 55.60 | 55.68 | 55.31 | qfq | 1,487,300 | 83,834,513 | -3.28% |
| 2026-03-10 | 56.78 | 58.86 | 55.87 | 57.57 | 57.19 | qfq | 2,200,400 | 125,964,879 | 2.62% |
| 2026-03-09 | 59.15 | 59.50 | 54.04 | 56.10 | 55.73 | qfq | 3,142,550 | 175,441,780 | -6.56% |
| 2026-03-06 | 59.21 | 61.15 | 59.07 | 60.04 | 59.64 | qfq | 2,730,635 | 164,081,135 | 1.68% |
| 2026-03-05 | 62.80 | 64.50 | 58.50 | 59.05 | 58.66 | qfq | 4,372,800 | 265,051,021 | -6.67% |
| 2026-03-04 | 65.91 | 68.00 | 63.27 | 63.27 | 62.85 | qfq | 1,067,419 | 68,472,893 | -10.00% |
| 2026-03-03 | 78.41 | 78.41 | 70.30 | 70.30 | 69.83 | qfq | 2,757,200 | 200,242,571 | -10.00% |
| 2026-03-02 | 81.95 | 81.95 | 77.71 | 78.11 | 77.59 | qfq | 1,480,281 | 117,760,466 | -4.69% |
| 2026-02-27 | 83.76 | 84.64 | 81.63 | 81.95 | 81.40 | qfq | 1,133,800 | 93,759,057 | -2.90% |
| 2026-02-26 | 86.55 | 87.74 | 83.20 | 84.40 | 83.84 | qfq | 1,403,700 | 119,572,088 | -2.73% |
| 2026-02-25 | 82.52 | 88.60 | 81.70 | 86.77 | 86.19 | qfq | 1,479,300 | 127,566,102 | 5.18% |
| 2026-02-24 | 81.72 | 84.21 | 79.00 | 82.50 | 81.95 | qfq | 1,474,110 | 121,617,414 | 0.73% |
| 2026-02-13 | 79.64 | 83.99 | 78.66 | 81.90 | 81.36 | qfq | 1,445,845 | 118,679,876 | 2.84% |
| 2026-02-12 | 79.81 | 80.68 | 77.62 | 79.64 | 79.11 | qfq | 1,594,245 | 125,752,773 | 0.39% |
| 2026-02-11 | 81.50 | 84.00 | 78.61 | 79.33 | 78.80 | qfq | 2,318,712 | 185,969,664 | 0.04% |
| 2026-02-10 | 78.30 | 80.00 | 76.24 | 79.30 | 78.77 | qfq | 1,176,900 | 92,681,453 | 1.17% |
| 2026-02-09 | 76.50 | 80.20 | 74.92 | 78.38 | 77.86 | qfq | 1,767,712 | 139,046,099 | 5.04% |
| 2026-02-06 | 75.00 | 77.50 | 74.48 | 74.62 | 74.12 | qfq | 814,400 | 61,943,197 | -1.82% |
| 2026-02-05 | 75.47 | 77.35 | 74.69 | 76.00 | 75.49 | qfq | 815,700 | 62,059,250 | -0.64% |
| 2026-02-04 | 79.36 | 79.36 | 76.12 | 76.49 | 75.98 | qfq | 780,100 | 60,365,162 | -3.62% |
| 2026-02-03 | 76.85 | 79.99 | 75.44 | 79.36 | 78.83 | qfq | 1,324,100 | 104,109,623 | 4.34% |
| 2026-02-02 | 74.76 | 80.00 | 73.75 | 76.06 | 75.55 | qfq | 1,142,300 | 88,540,381 | 1.85% |
| 2026-01-30 | 73.00 | 76.22 | 72.06 | 74.68 | 74.18 | qfq | 1,095,200 | 81,361,185 | 0.99% |
| 2026-01-29 | 76.00 | 76.54 | 73.59 | 73.95 | 73.46 | qfq | 1,492,493 | 111,684,256 | -3.32% |
| 2026-01-28 | 80.43 | 80.43 | 74.61 | 76.49 | 75.98 | qfq | 1,355,600 | 103,921,511 | -3.47% |
| 2026-01-27 | 80.60 | 83.88 | 75.50 | 79.24 | 78.71 | qfq | 2,064,000 | 162,299,180 | -1.93% |
| 2026-01-26 | 78.22 | 83.00 | 77.10 | 80.80 | 80.26 | qfq | 1,471,300 | 118,296,234 | 3.36% |
| 2026-01-23 | 80.64 | 82.00 | 77.28 | 78.17 | 77.65 | qfq | 1,718,281 | 135,902,266 | -2.77% |
| 2026-01-22 | 82.37 | 82.37 | 74.09 | 80.40 | 79.87 | qfq | 1,335,600 | 105,208,098 | 4.82% |
| 2026-01-21 | 73.78 | 76.88 | 72.48 | 76.70 | 76.19 | qfq | 1,170,000 | 88,469,535 | 4.72% |
| 2026-01-20 | 77.12 | 77.12 | 72.51 | 73.24 | 72.75 | qfq | 816,700 | 60,586,863 | -3.31% |
| 2026-01-19 | 73.39 | 76.90 | 72.51 | 75.75 | 75.25 | qfq | 1,471,300 | 110,458,027 | 4.27% |
| 2026-01-16 | 73.54 | 74.01 | 71.10 | 72.65 | 72.17 | qfq | 1,302,300 | 94,485,329 | -0.95% |
| 2026-01-15 | 74.00 | 78.70 | 72.55 | 73.35 | 72.86 | qfq | 1,530,300 | 114,373,680 | -0.33% |
| 2026-01-14 | 79.56 | 81.31 | 72.97 | 73.59 | 73.10 | qfq | 2,595,541 | 198,321,331 | -5.67% |
| 2026-01-13 | 89.05 | 89.05 | 77.82 | 78.01 | 77.49 | qfq | 3,545,756 | 292,010,322 | -3.63% |
| 2026-01-12 | 73.01 | 80.95 | 72.02 | 80.95 | 80.41 | qfq | 1,361,045 | 106,315,401 | 10.00% |
| 2026-01-09 | 73.91 | 74.38 | 69.35 | 73.59 | 73.10 | qfq | 2,313,019 | 165,481,801 | 0.20% |
| 2026-01-08 | 71.00 | 75.00 | 69.03 | 73.44 | 72.95 | qfq | 2,312,183 | 169,098,512 | 5.47% |
| 2026-01-07 | 68.49 | 71.00 | 65.82 | 69.63 | 69.17 | qfq | 2,802,158 | 190,931,120 | 0.65% |
| 2026-01-06 | 65.09 | 69.18 | 64.77 | 69.18 | 68.72 | qfq | 2,871,576 | 197,168,045 | 10.00% |
| 2026-01-05 | 57.17 | 62.89 | 57.17 | 62.89 | 62.47 | qfq | 2,789,875 | 170,832,319 | 10.01% |
| 2025-12-31 | 55.92 | 58.25 | 55.00 | 57.17 | 56.79 | qfq | 999,112 | 56,734,073 | 3.01% |
| 2025-12-30 | 55.84 | 55.84 | 54.51 | 55.50 | 55.13 | qfq | 622,600 | 34,333,399 | -0.66% |
| 2025-12-29 | 53.50 | 56.00 | 52.61 | 55.87 | 55.50 | qfq | 1,473,381 | 80,742,138 | 4.96% |
| 2025-12-26 | 55.20 | 55.20 | 53.00 | 53.23 | 52.88 | qfq | 677,700 | 36,530,174 | -2.88% |
| 2025-12-25 | 52.97 | 55.20 | 52.69 | 54.81 | 54.45 | qfq | 842,285 | 45,957,806 | 3.49% |
| 2025-12-24 | 52.51 | 53.27 | 52.01 | 52.96 | 52.61 | qfq | 679,100 | 35,771,525 | 0.70% |
| 2025-12-23 | 52.76 | 54.12 | 52.33 | 52.59 | 52.24 | qfq | 625,400 | 33,060,520 | -0.75% |
| 2025-12-22 | 53.59 | 53.88 | 52.60 | 52.99 | 52.64 | qfq | 515,900 | 27,330,966 | -0.73% |
| 2025-12-19 | 54.20 | 54.36 | 53.00 | 53.38 | 53.02 | qfq | 585,100 | 31,392,118 | -0.61% |
| 2025-12-18 | 53.50 | 54.60 | 53.01 | 53.71 | 53.35 | qfq | 506,500 | 27,253,906 | 0.39% |
| 2025-12-17 | 53.38 | 54.33 | 52.43 | 53.50 | 53.14 | qfq | 1,019,000 | 54,315,831 | 0.22% |
| 2025-12-16 | 54.78 | 54.78 | 53.20 | 53.38 | 53.02 | qfq | 706,760 | 37,869,081 | -1.68% |
| 2025-12-15 | 55.44 | 55.66 | 53.87 | 54.29 | 53.93 | qfq | 1,044,800 | 57,134,120 | -2.00% |
| 2025-12-12 | 53.68 | 55.77 | 53.12 | 55.40 | 55.03 | qfq | 1,530,500 | 83,538,723 | 3.11% |
| 2025-12-11 | 55.00 | 55.56 | 53.61 | 53.73 | 53.37 | qfq | 1,073,200 | 58,111,715 | -2.17% |
| 2025-12-10 | 56.42 | 56.42 | 54.32 | 54.92 | 54.55 | qfq | 1,749,285 | 96,190,547 | -1.13% |
| 2025-12-09 | 61.19 | 61.20 | 55.09 | 55.55 | 55.18 | qfq | 3,789,700 | 217,452,612 | -9.23% |
| 2025-12-08 | 58.39 | 62.50 | 57.53 | 61.20 | 60.79 | qfq | 2,364,000 | 142,677,888 | 4.79% |
| 2025-12-05 | 55.90 | 58.88 | 55.35 | 58.40 | 58.01 | qfq | 1,580,000 | 91,028,125 | 4.47% |
| 2025-12-04 | 56.04 | 57.03 | 55.12 | 55.90 | 55.53 | qfq | 863,300 | 48,136,967 | -1.15% |
| 2025-12-03 | 56.19 | 58.78 | 55.60 | 56.55 | 56.17 | qfq | 1,201,500 | 68,108,235 | -0.28% |
| 2025-12-02 | 55.31 | 57.97 | 54.30 | 56.71 | 56.33 | qfq | 1,873,500 | 105,723,216 | 1.49% |
| 2025-12-01 | 53.65 | 56.50 | 52.75 | 55.88 | 55.51 | qfq | 1,620,700 | 89,663,786 | 4.16% |
| 2025-11-28 | 54.56 | 55.48 | 53.50 | 53.65 | 53.29 | qfq | 995,600 | 54,197,214 | -1.65% |
| 2025-11-27 | 53.21 | 54.88 | 53.21 | 54.55 | 54.19 | qfq | 998,400 | 54,322,430 | 2.52% |
| 2025-11-26 | 54.99 | 54.99 | 52.87 | 53.21 | 52.86 | qfq | 1,005,074 | 54,012,668 | -2.17% |
| 2025-11-25 | 55.04 | 55.60 | 53.51 | 54.39 | 54.03 | qfq | 1,317,428 | 71,714,678 | -0.93% |
| 2025-11-24 | 53.03 | 56.89 | 51.68 | 54.90 | 54.53 | qfq | 1,978,000 | 106,768,121 | 1.69% |
| 2025-11-21 | 55.27 | 56.26 | 53.50 | 53.99 | 53.63 | qfq | 1,598,900 | 87,202,851 | -4.03% |
| 2025-11-20 | 58.18 | 58.50 | 55.02 | 56.26 | 55.89 | qfq | 2,214,600 | 124,099,762 | -4.56% |
| 2025-11-19 | 60.00 | 61.70 | 53.00 | 58.95 | 58.56 | qfq | 3,978,000 | 228,696,141 | 0.92% |
| 2025-11-18 | 53.77 | 58.41 | 52.85 | 58.41 | 58.02 | qfq | 996,500 | 57,025,255 | 10.00% |
| 2025-11-17 | 56.27 | 57.58 | 52.70 | 53.10 | 52.75 | qfq | 1,995,800 | 107,578,093 | -5.63% |
| 2025-11-14 | 51.70 | 56.27 | 51.19 | 56.27 | 55.90 | qfq | 1,518,000 | 82,384,805 | 10.01% |
| 2025-11-13 | 52.59 | 53.28 | 50.90 | 51.15 | 50.81 | qfq | 1,273,805 | 66,075,342 | -2.76% |
| 2025-11-12 | 54.50 | 54.58 | 51.55 | 52.60 | 52.25 | qfq | 1,632,600 | 85,789,937 | -5.40% |
| 2025-11-11 | 57.51 | 57.51 | 55.00 | 55.60 | 55.23 | qfq | 1,073,700 | 60,007,531 | -3.32% |
| 2025-11-10 | 54.50 | 58.49 | 54.50 | 57.51 | 57.13 | qfq | 1,594,980 | 91,080,617 | 4.91% |
| 2025-11-07 | 54.00 | 54.88 | 53.30 | 54.82 | 54.46 | qfq | 727,200 | 39,304,142 | 0.77% |
| 2025-11-06 | 55.70 | 56.50 | 53.30 | 54.40 | 54.04 | qfq | 764,400 | 41,723,151 | -1.93% |
| 2025-11-05 | 52.75 | 56.56 | 51.90 | 55.47 | 55.10 | qfq | 1,332,860 | 72,573,079 | 3.97% |
| 2025-11-04 | 55.90 | 57.01 | 52.80 | 53.35 | 53.00 | qfq | 808,200 | 43,688,814 | -4.36% |
| 2025-11-03 | 52.87 | 55.93 | 52.87 | 55.78 | 55.41 | qfq | 1,675,506 | 91,790,904 | 5.74% |
| 2025-10-31 | 52.67 | 54.08 | 52.02 | 52.75 | 52.40 | qfq | 1,135,705 | 60,458,432 | 0.08% |
| 2025-10-30 | 52.83 | 53.99 | 52.00 | 52.71 | 52.36 | qfq | 806,306 | 42,611,302 | -0.55% |
| 2025-10-29 | 53.64 | 55.58 | 52.51 | 53.00 | 52.65 | qfq | 1,201,600 | 64,640,168 | -0.56% |
| 2025-10-28 | 55.79 | 56.28 | 52.80 | 53.30 | 52.95 | qfq | 1,537,100 | 82,881,717 | -5.40% |
| 2025-10-27 | 55.80 | 57.80 | 54.45 | 56.34 | 55.97 | qfq | 2,500,000 | 140,795,925 | 1.72% |
| 2025-10-24 | 51.81 | 56.40 | 51.46 | 55.39 | 55.02 | qfq | 2,525,900 | 137,754,661 | 7.05% |
| 2025-10-23 | 52.27 | 52.63 | 50.28 | 51.74 | 51.40 | qfq | 2,105,778 | 108,296,360 | -1.69% |
| 2025-10-22 | 53.27 | 54.30 | 52.23 | 52.63 | 52.28 | qfq | 1,983,980 | 105,551,854 | -1.20% |
| 2025-10-21 | 53.90 | 54.83 | 52.10 | 53.27 | 52.92 | qfq | 1,681,400 | 89,318,402 | -1.17% |
| 2025-10-20 | 55.09 | 55.51 | 52.68 | 53.90 | 53.54 | qfq | 2,908,944 | 156,758,270 | -2.73% |
| 2025-10-17 | 57.38 | 58.22 | 55.28 | 55.41 | 55.04 | qfq | 3,166,779 | 179,006,316 | -2.46% |
| 2025-10-16 | 55.30 | 58.30 | 54.10 | 56.81 | 56.43 | qfq | 5,589,004 | 315,856,533 | 2.40% |
| 2025-10-15 | 51.88 | 57.42 | 50.67 | 55.48 | 55.11 | qfq | 8,387,511 | 469,915,039 | 6.28% |
| 2025-10-14 | 47.40 | 52.20 | 47.40 | 52.20 | 51.85 | qfq | 2,223,343 | 113,608,263 | 10.01% |
| 2025-10-13 | 44.88 | 48.65 | 44.88 | 47.45 | 47.13 | qfq | 1,678,213 | 80,159,116 | -0.21% |
| 2025-10-10 | 47.47 | 48.43 | 46.80 | 47.55 | 47.23 | qfq | 1,120,888 | 53,626,498 | 0.17% |
| 2025-10-09 | 46.67 | 49.03 | 46.06 | 47.47 | 47.15 | qfq | 1,497,488 | 71,770,211 | 2.24% |
| 2025-09-30 | 47.00 | 47.00 | 45.51 | 46.43 | 46.12 | qfq | 1,387,700 | 64,417,172 | 0.00% |
| 2025-09-29 | 44.30 | 46.97 | 43.66 | 46.43 | 46.12 | qfq | 2,066,339 | 94,920,415 | 4.81% |
| 2025-09-26 | 43.25 | 45.15 | 42.70 | 44.30 | 44.01 | qfq | 1,447,952 | 63,746,637 | 2.40% |
| 2025-09-25 | 45.25 | 45.25 | 42.80 | 43.26 | 42.97 | qfq | 1,622,304 | 71,112,753 | -4.29% |
| 2025-09-24 | 43.49 | 45.50 | 43.03 | 45.20 | 44.90 | qfq | 1,642,201 | 73,359,628 | 4.00% |
| 2025-09-23 | 44.96 | 44.96 | 42.01 | 43.46 | 43.17 | qfq | 1,912,704 | 82,470,904 | -2.38% |
| 2025-09-22 | 43.83 | 45.24 | 43.52 | 44.52 | 44.22 | qfq | 1,992,087 | 88,313,089 | 1.25% |
| 2025-09-19 | 44.05 | 44.71 | 43.09 | 43.97 | 43.68 | qfq | 2,374,800 | 104,583,152 | -0.18% |
| 2025-09-18 | 44.32 | 48.49 | 42.66 | 44.05 | 43.76 | qfq | 4,516,065 | 202,074,945 | -0.59% |
| 2025-09-17 | 41.52 | 44.52 | 41.28 | 44.31 | 44.02 | qfq | 2,832,661 | 121,999,559 | 6.77% |
| 2025-09-16 | 42.58 | 43.00 | 41.33 | 41.50 | 41.22 | qfq | 1,746,325 | 73,159,409 | -1.59% |
| 2025-09-15 | 42.30 | 43.67 | 41.92 | 42.17 | 41.89 | qfq | 2,042,225 | 87,316,018 | -0.73% |
| 2025-09-12 | 42.50 | 42.99 | 41.65 | 42.48 | 42.20 | qfq | 2,111,204 | 89,215,946 | -0.21% |
| 2025-09-11 | 41.00 | 42.60 | 39.88 | 42.57 | 42.29 | qfq | 3,073,794 | 128,221,945 | 3.08% |
| 2025-09-10 | 38.99 | 41.50 | 38.35 | 41.30 | 41.03 | qfq | 2,653,200 | 107,033,450 | 6.64% |
| 2025-09-09 | 39.22 | 39.25 | 38.38 | 38.73 | 38.47 | qfq | 617,500 | 23,906,561 | -0.49% |
| 2025-09-08 | 38.33 | 39.00 | 38.15 | 38.92 | 38.66 | qfq | 756,700 | 29,200,521 | 1.83% |
| 2025-09-05 | 37.95 | 38.45 | 37.58 | 38.22 | 37.97 | qfq | 850,400 | 32,404,622 | 1.51% |
| 2025-09-04 | 37.42 | 38.27 | 37.34 | 37.65 | 37.40 | qfq | 888,700 | 33,536,963 | 0.40% |
| 2025-09-03 | 38.40 | 38.44 | 37.47 | 37.50 | 37.25 | qfq | 604,099 | 22,849,929 | -1.26% |
| 2025-09-02 | 38.90 | 39.28 | 37.44 | 37.98 | 37.73 | qfq | 1,138,900 | 43,245,252 | -2.42% |
| 2025-09-01 | 38.50 | 39.78 | 38.31 | 38.92 | 38.66 | qfq | 967,578 | 37,864,400 | 1.09% |
| 2025-08-29 | 38.90 | 38.95 | 37.88 | 38.50 | 38.24 | qfq | 1,068,609 | 40,847,420 | -0.18% |
| 2025-08-28 | 38.36 | 39.01 | 37.53 | 38.57 | 38.31 | qfq | 1,274,378 | 48,787,714 | 0.50% |
| 2025-08-27 | 40.08 | 40.34 | 38.00 | 38.38 | 38.12 | qfq | 1,889,150 | 73,972,033 | -4.31% |
| 2025-08-26 | 39.88 | 40.75 | 39.46 | 40.11 | 39.84 | qfq | 1,339,200 | 53,707,544 | 0.53% |
| 2025-08-25 | 40.05 | 40.17 | 39.39 | 39.90 | 39.63 | qfq | 1,019,300 | 40,480,265 | 0.03% |
| 2025-08-22 | 39.80 | 40.09 | 39.35 | 39.89 | 39.62 | qfq | 1,027,700 | 40,787,396 | -0.03% |
| 2025-08-21 | 40.08 | 40.10 | 39.31 | 39.90 | 39.63 | qfq | 1,251,000 | 49,685,215 | -0.15% |
| 2025-08-20 | 40.36 | 40.36 | 39.74 | 39.96 | 39.69 | qfq | 720,609 | 28,792,082 | -0.67% |
| 2025-08-19 | 40.35 | 40.57 | 40.01 | 40.23 | 39.96 | qfq | 973,400 | 39,202,268 | 0.10% |
| 2025-08-18 | 39.80 | 40.96 | 39.60 | 40.19 | 39.92 | qfq | 1,775,500 | 71,829,412 | 1.64% |
| 2025-08-15 | 39.68 | 40.49 | 39.19 | 39.54 | 39.28 | qfq | 1,898,700 | 75,411,530 | -1.22% |
| 2025-08-14 | 41.39 | 42.39 | 39.90 | 40.03 | 39.76 | qfq | 1,304,200 | 53,503,577 | -3.10% |
| 2025-08-13 | 41.14 | 41.59 | 40.70 | 41.31 | 41.04 | qfq | 1,127,400 | 46,454,666 | 1.03% |
| 2025-08-12 | 41.11 | 42.18 | 40.86 | 40.89 | 40.62 | qfq | 1,490,300 | 61,726,282 | -0.15% |
| 2025-08-11 | 40.80 | 41.20 | 40.58 | 40.95 | 40.68 | qfq | 1,079,200 | 44,141,769 | 1.34% |
| 2025-08-08 | 40.23 | 40.77 | 39.80 | 40.41 | 40.14 | qfq | 1,341,309 | 54,117,987 | 0.72% |
| 2025-08-07 | 40.69 | 40.95 | 39.94 | 40.12 | 39.85 | qfq | 1,367,709 | 55,165,755 | -1.43% |
| 2025-08-06 | 41.37 | 41.37 | 40.33 | 40.70 | 40.43 | qfq | 1,377,400 | 55,928,542 | -0.80% |
| 2025-08-05 | 41.42 | 41.84 | 40.82 | 41.03 | 40.76 | qfq | 1,244,193 | 51,208,163 | -0.46% |
| 2025-08-04 | 41.50 | 41.52 | 40.28 | 41.22 | 40.95 | qfq | 1,598,864 | 65,703,002 | -0.46% |
| 2025-08-01 | 43.60 | 43.60 | 41.41 | 41.41 | 41.13 | qfq | 2,154,500 | 90,265,126 | -3.81% |
| 2025-07-31 | 43.60 | 43.60 | 42.30 | 43.05 | 42.76 | qfq | 2,187,826 | 93,734,648 | -1.28% |
| 2025-07-30 | 44.32 | 45.41 | 42.00 | 43.61 | 43.32 | qfq | 4,297,125 | 189,181,348 | -2.44% |
| 2025-07-29 | 45.67 | 48.49 | 43.20 | 44.70 | 44.40 | qfq | 7,432,451 | 336,692,720 | -2.12% |
| 2025-07-28 | 41.11 | 45.67 | 40.70 | 45.67 | 45.37 | qfq | 3,429,850 | 152,578,243 | 10.00% |
| 2025-07-25 | 38.50 | 41.80 | 38.27 | 41.52 | 41.24 | qfq | 3,462,140 | 139,667,785 | 7.01% |
| 2025-07-24 | 36.80 | 39.46 | 36.70 | 38.80 | 38.54 | qfq | 2,640,900 | 101,486,464 | 4.55% |
| 2025-07-23 | 37.51 | 37.99 | 36.50 | 37.11 | 36.86 | qfq | 1,830,500 | 68,136,379 | -0.80% |
| 2025-07-22 | 36.69 | 40.00 | 36.31 | 37.41 | 37.16 | qfq | 3,280,400 | 125,087,583 | 2.35% |
| 2025-07-21 | 35.93 | 37.10 | 35.55 | 36.55 | 36.31 | qfq | 1,175,526 | 42,912,580 | 2.61% |
| 2025-07-18 | 35.70 | 35.95 | 35.10 | 35.62 | 35.38 | qfq | 752,400 | 26,745,436 | 0.11% |
| 2025-07-17 | 35.13 | 35.79 | 34.97 | 35.58 | 35.34 | qfq | 772,100 | 27,406,194 | 1.28% |
| 2025-07-16 | 35.17 | 35.18 | 34.76 | 35.13 | 34.90 | qfq | 440,600 | 15,431,932 | 1.33% |
| 2025-07-15 | 35.00 | 35.18 | 34.40 | 34.67 | 34.44 | qfq | 640,300 | 22,235,124 | -1.76% |
| 2025-07-14 | 34.40 | 35.35 | 34.40 | 35.29 | 35.06 | qfq | 844,745 | 29,583,883 | 2.59% |
| 2025-07-11 | 34.98 | 34.99 | 34.21 | 34.40 | 34.17 | qfq | 509,100 | 17,539,092 | -1.12% |
| 2025-07-10 | 34.62 | 34.97 | 34.45 | 34.79 | 34.56 | qfq | 378,600 | 13,141,713 | -0.06% |
| 2025-07-09 | 35.10 | 35.17 | 34.55 | 34.81 | 34.58 | qfq | 397,800 | 13,853,002 | -0.03% |
| 2025-07-08 | 35.09 | 35.18 | 34.78 | 34.82 | 34.59 | qfq | 445,800 | 15,565,624 | -0.77% |
| 2025-07-07 | 34.20 | 35.17 | 34.00 | 35.09 | 34.86 | qfq | 770,700 | 26,815,280 | 2.48% |
| 2025-07-04 | 34.72 | 34.89 | 34.18 | 34.24 | 34.01 | qfq | 640,500 | 22,034,479 | -1.52% |
| 2025-07-03 | 34.57 | 34.84 | 34.34 | 34.77 | 34.54 | qfq | 378,500 | 13,109,198 | 0.64% |
| 2025-07-02 | 34.59 | 34.83 | 34.19 | 34.55 | 34.32 | qfq | 641,200 | 22,040,235 | 0.44% |
| 2025-07-01 | 34.83 | 35.20 | 34.21 | 34.40 | 34.17 | qfq | 707,800 | 24,524,236 | -1.21% |
| 2025-06-30 | 34.01 | 34.96 | 34.01 | 34.82 | 34.59 | qfq | 915,700 | 31,618,499 | 2.38% |
| 2025-06-27 | 33.35 | 34.07 | 33.35 | 34.01 | 33.78 | qfq | 649,600 | 22,000,078 | 2.04% |
| 2025-06-26 | 33.85 | 34.01 | 33.26 | 33.33 | 33.11 | qfq | 435,000 | 14,599,806 | -1.54% |
| 2025-06-25 | 33.73 | 33.99 | 33.35 | 33.85 | 33.62 | qfq | 647,125 | 21,834,110 | 0.89% |
| 2025-06-24 | 32.28 | 33.56 | 32.26 | 33.55 | 33.33 | qfq | 807,400 | 26,653,271 | 3.87% |
| 2025-06-23 | 31.65 | 32.35 | 31.39 | 32.30 | 32.09 | qfq | 666,500 | 21,216,107 | 1.60% |
| 2025-06-20 | 31.99 | 32.26 | 31.61 | 31.79 | 31.58 | qfq | 412,600 | 13,157,595 | -0.31% |
| 2025-06-19 | 32.96 | 32.96 | 31.82 | 31.89 | 31.68 | qfq | 761,300 | 24,599,429 | -2.80% |
| 2025-06-18 | 33.26 | 33.36 | 32.66 | 32.81 | 32.59 | qfq | 435,778 | 14,348,803 | -1.29% |
| 2025-06-17 | 33.40 | 33.60 | 33.12 | 33.24 | 33.02 | qfq | 410,700 | 13,704,378 | -0.42% |
| 2025-06-16 | 33.11 | 33.85 | 33.09 | 33.38 | 33.16 | qfq | 604,000 | 20,254,280 | 0.66% |
| 2025-06-13 | 34.24 | 34.48 | 33.03 | 33.16 | 32.94 | qfq | 777,100 | 26,040,470 | -3.18% |
| 2025-06-12 | 33.66 | 34.35 | 33.57 | 34.25 | 34.02 | qfq | 679,300 | 23,101,800 | 1.81% |
| 2025-06-11 | 33.81 | 33.93 | 33.57 | 33.64 | 33.42 | qfq | 486,300 | 16,412,619 | 0.00% |
| 2025-06-10 | 33.76 | 34.17 | 33.23 | 33.64 | 33.42 | qfq | 553,600 | 18,658,556 | -0.36% |
| 2025-06-09 | 33.61 | 33.87 | 33.40 | 33.76 | 33.54 | qfq | 510,100 | 17,189,195 | 0.78% |
| 2025-06-06 | 33.45 | 33.55 | 33.11 | 33.50 | 33.28 | qfq | 527,300 | 17,593,380 | 0.45% |
| 2025-06-05 | 33.50 | 33.74 | 33.12 | 33.35 | 33.13 | qfq | 478,500 | 16,020,920 | -1.01% |
| 2025-06-04 | 33.69 | 33.76 | 33.35 | 33.69 | 33.47 | qfq | 508,800 | 17,050,506 | 0.39% |
| 2025-06-03 | 33.05 | 33.78 | 32.71 | 33.56 | 33.34 | qfq | 1,018,400 | 34,082,312 | 2.25% |
| 2025-05-30 | 33.50 | 33.90 | 32.64 | 32.82 | 32.60 | qfq | 630,200 | 20,858,154 | -1.50% |
| 2025-05-29 | 33.01 | 33.48 | 32.62 | 33.32 | 33.10 | qfq | 626,400 | 20,764,856 | 1.55% |
| 2025-05-28 | 33.00 | 33.16 | 32.67 | 32.81 | 32.59 | qfq | 357,000 | 11,737,427 | -0.76% |
| 2025-05-27 | 32.71 | 33.10 | 32.21 | 33.06 | 32.84 | qfq | 612,300 | 19,988,442 | 1.57% |
| 2025-05-26 | 32.54 | 32.58 | 32.04 | 32.55 | 32.33 | qfq | 478,500 | 15,495,674 | 1.02% |
| 2025-05-23 | 32.30 | 32.98 | 32.09 | 32.22 | 32.01 | qfq | 805,800 | 26,215,596 | -0.65% |
| 2025-05-22 | 33.31 | 33.50 | 32.41 | 32.43 | 32.21 | qfq | 858,200 | 28,159,735 | -5.95% |
| 2025-05-21 | 34.75 | 35.21 | 34.20 | 34.48 | 33.04 | qfq | 777,100 | 26,894,375 | -0.75% |
| 2025-05-20 | 34.77 | 35.08 | 34.31 | 34.74 | 33.29 | qfq | 666,700 | 23,052,326 | 0.87% |
| 2025-05-19 | 34.08 | 34.85 | 33.93 | 34.44 | 33.00 | qfq | 861,100 | 29,661,232 | 1.18% |
| 2025-05-16 | 33.76 | 34.20 | 33.21 | 34.04 | 32.62 | qfq | 1,149,300 | 38,806,078 | 0.74% |
| 2025-05-15 | 34.32 | 34.35 | 33.70 | 33.79 | 32.38 | qfq | 819,400 | 27,765,179 | -1.20% |
| 2025-05-14 | 34.76 | 35.00 | 34.00 | 34.20 | 32.77 | qfq | 856,400 | 29,531,797 | -1.55% |
| 2025-05-13 | 35.26 | 35.75 | 34.67 | 34.74 | 33.29 | qfq | 766,500 | 26,833,271 | -0.88% |
| 2025-05-12 | 35.05 | 35.35 | 34.75 | 35.05 | 33.58 | qfq | 571,300 | 20,008,679 | 0.00% |
| 2025-05-09 | 35.24 | 35.48 | 34.76 | 35.05 | 33.58 | qfq | 859,400 | 30,090,290 | -0.76% |
| 2025-05-08 | 34.36 | 35.45 | 34.10 | 35.32 | 33.84 | qfq | 1,102,400 | 38,482,272 | 2.79% |
| 2025-05-07 | 34.45 | 37.16 | 34.21 | 34.36 | 32.92 | qfq | 1,179,500 | 41,113,977 | 0.70% |
| 2025-05-06 | 34.77 | 35.15 | 33.81 | 34.12 | 32.69 | qfq | 1,439,977 | 49,181,980 | -1.87% |
| 2025-04-30 | 34.60 | 35.89 | 33.52 | 34.77 | 33.31 | qfq | 1,568,538 | 54,216,035 | -1.72% |
| 2025-04-29 | 37.30 | 37.94 | 33.75 | 35.38 | 33.90 | qfq | 4,202,311 | 152,546,956 | -5.38% |
| 2025-04-28 | 36.84 | 37.51 | 36.29 | 37.39 | 35.82 | qfq | 1,567,300 | 58,100,996 | 0.89% |
| 2025-04-25 | 36.30 | 37.36 | 35.96 | 37.06 | 35.51 | qfq | 2,364,477 | 87,027,355 | 1.79% |
| 2025-04-24 | 35.22 | 36.66 | 35.20 | 36.41 | 34.89 | qfq | 2,630,800 | 94,783,496 | 2.42% |
| 2025-04-23 | 34.35 | 35.62 | 34.31 | 35.55 | 34.06 | qfq | 1,571,451 | 55,345,472 | 3.34% |
| 2025-04-22 | 33.64 | 34.47 | 33.00 | 34.40 | 32.96 | qfq | 1,004,700 | 34,125,787 | 1.56% |
| 2025-04-21 | 33.00 | 33.89 | 32.78 | 33.87 | 32.45 | qfq | 875,400 | 29,379,993 | 2.64% |
| 2025-04-18 | 32.70 | 33.50 | 32.36 | 33.00 | 31.62 | qfq | 431,400 | 14,236,898 | 0.43% |
| 2025-04-17 | 32.50 | 33.12 | 32.46 | 32.86 | 31.48 | qfq | 460,752 | 15,120,617 | 0.64% |
| 2025-04-16 | 32.44 | 32.76 | 32.20 | 32.65 | 31.28 | qfq | 444,700 | 14,462,309 | 0.77% |
| 2025-04-15 | 31.39 | 32.44 | 31.30 | 32.40 | 31.04 | qfq | 458,500 | 14,634,240 | 3.25% |
| 2025-04-14 | 31.10 | 31.51 | 30.75 | 31.38 | 30.07 | qfq | 352,400 | 11,023,046 | 2.05% |
| 2025-04-11 | 31.01 | 31.01 | 30.61 | 30.75 | 29.46 | qfq | 237,500 | 7,301,320 | 0.16% |
| 2025-04-10 | 30.00 | 31.16 | 30.00 | 30.70 | 29.42 | qfq | 557,500 | 17,113,519 | 3.72% |
| 2025-04-09 | 29.09 | 29.65 | 26.99 | 29.60 | 28.36 | qfq | 503,500 | 14,383,841 | 2.21% |
| 2025-04-08 | 29.26 | 29.92 | 28.62 | 28.96 | 27.75 | qfq | 493,600 | 14,450,065 | -1.03% |
| 2025-04-07 | 32.00 | 32.00 | 29.25 | 29.26 | 28.04 | qfq | 692,470 | 20,672,928 | -9.97% |
| 2025-04-03 | 32.60 | 33.10 | 32.30 | 32.50 | 31.14 | qfq | 693,200 | 22,586,317 | -1.07% |
| 2025-04-02 | 33.02 | 33.69 | 32.73 | 32.85 | 31.48 | qfq | 1,000,400 | 33,255,989 | -1.02% |
| 2025-04-01 | 32.27 | 33.29 | 32.27 | 33.19 | 31.80 | qfq | 890,100 | 29,180,589 | 2.41% |
| 2025-03-31 | 32.79 | 32.96 | 32.10 | 32.41 | 31.05 | qfq | 609,000 | 19,762,474 | -0.83% |
| 2025-03-28 | 32.58 | 32.98 | 32.12 | 32.68 | 31.31 | qfq | 611,900 | 19,940,456 | 0.09% |
| 2025-03-27 | 33.32 | 33.33 | 32.63 | 32.65 | 31.28 | qfq | 746,800 | 24,582,898 | -2.68% |
| 2025-03-26 | 33.29 | 33.88 | 32.80 | 33.55 | 32.15 | qfq | 1,283,500 | 43,027,652 | 1.51% |
| 2025-03-25 | 32.74 | 33.09 | 32.20 | 33.05 | 31.67 | qfq | 480,500 | 15,683,944 | 1.19% |
| 2025-03-24 | 33.86 | 33.98 | 32.02 | 32.66 | 31.29 | qfq | 924,200 | 30,425,988 | -3.60% |
| 2025-03-21 | 34.31 | 34.37 | 33.68 | 33.88 | 32.46 | qfq | 819,600 | 27,766,214 | -1.02% |
| 2025-03-20 | 34.58 | 34.96 | 33.95 | 34.23 | 32.80 | qfq | 1,553,000 | 53,473,970 | -0.67% |
| 2025-03-19 | 34.58 | 34.76 | 34.20 | 34.46 | 33.02 | qfq | 955,500 | 32,923,374 | -0.17% |
| 2025-03-18 | 33.98 | 34.54 | 33.95 | 34.52 | 33.08 | qfq | 736,400 | 25,240,251 | 1.74% |
| 2025-03-17 | 33.75 | 34.10 | 33.61 | 33.93 | 32.51 | qfq | 576,138 | 19,518,047 | 0.74% |
| 2025-03-14 | 33.75 | 33.80 | 33.10 | 33.68 | 32.27 | qfq | 786,500 | 26,322,851 | -0.09% |
| 2025-03-13 | 34.83 | 35.18 | 33.45 | 33.71 | 32.30 | qfq | 1,122,028 | 38,322,048 | -2.66% |
| 2025-03-12 | 34.51 | 34.85 | 33.73 | 34.63 | 33.18 | qfq | 1,035,522 | 35,619,659 | 0.52% |
| 2025-03-11 | 34.50 | 34.80 | 34.14 | 34.45 | 33.01 | qfq | 584,067 | 20,091,454 | -0.20% |
| 2025-03-10 | 33.79 | 34.80 | 33.65 | 34.52 | 33.08 | qfq | 1,432,915 | 49,188,376 | 2.13% |
| 2025-03-07 | 33.46 | 34.16 | 33.03 | 33.80 | 32.39 | qfq | 838,452 | 28,078,422 | 0.99% |
| 2025-03-06 | 32.92 | 33.67 | 32.70 | 33.47 | 32.07 | qfq | 701,300 | 23,349,504 | 1.67% |
| 2025-03-05 | 33.49 | 33.57 | 32.71 | 32.92 | 31.54 | qfq | 950,071 | 31,399,975 | -1.26% |
| 2025-03-04 | 32.80 | 33.50 | 32.52 | 33.34 | 31.94 | qfq | 861,097 | 28,626,916 | 1.96% |
| 2025-03-03 | 32.48 | 32.88 | 32.44 | 32.70 | 31.33 | qfq | 346,500 | 11,328,018 | 0.68% |
| 2025-02-28 | 33.42 | 33.47 | 32.35 | 32.48 | 31.12 | qfq | 649,500 | 21,330,347 | -2.81% |
| 2025-02-27 | 33.22 | 33.60 | 32.86 | 33.42 | 32.02 | qfq | 1,169,122 | 38,922,086 | 0.60% |
| 2025-02-26 | 32.98 | 33.50 | 32.97 | 33.22 | 31.83 | qfq | 571,000 | 19,028,077 | 0.88% |
| 2025-02-25 | 33.40 | 33.40 | 32.72 | 32.93 | 31.55 | qfq | 388,100 | 12,837,803 | -1.23% |
| 2025-02-24 | 33.49 | 33.65 | 33.11 | 33.34 | 31.94 | qfq | 569,133 | 18,972,638 | -0.12% |
| 2025-02-21 | 33.80 | 33.80 | 33.21 | 33.38 | 31.98 | qfq | 762,700 | 25,510,229 | -1.04% |
| 2025-02-20 | 34.10 | 34.49 | 33.71 | 33.73 | 32.32 | qfq | 912,600 | 31,056,773 | -1.09% |
| 2025-02-19 | 34.09 | 34.28 | 33.43 | 34.10 | 32.67 | qfq | 1,543,800 | 52,313,627 | 0.86% |
| 2025-02-18 | 34.29 | 34.42 | 33.71 | 33.81 | 32.39 | qfq | 1,262,500 | 43,032,879 | -1.28% |
| 2025-02-17 | 33.92 | 34.49 | 33.50 | 34.25 | 32.82 | qfq | 1,082,400 | 36,846,620 | 0.97% |
| 2025-02-14 | 34.10 | 34.38 | 33.46 | 33.92 | 32.50 | qfq | 1,250,600 | 42,391,180 | -0.47% |
| 2025-02-13 | 34.01 | 34.50 | 33.84 | 34.08 | 32.65 | qfq | 1,019,900 | 34,829,179 | -0.35% |
| 2025-02-12 | 34.99 | 34.99 | 33.83 | 34.20 | 32.77 | qfq | 1,516,647 | 51,928,266 | -1.61% |
| 2025-02-11 | 33.98 | 34.96 | 33.77 | 34.76 | 33.31 | qfq | 1,919,100 | 66,076,479 | 2.15% |
| 2025-02-10 | 34.20 | 34.49 | 33.51 | 34.03 | 32.61 | qfq | 951,800 | 32,239,991 | 0.06% |
| 2025-02-07 | 33.87 | 34.40 | 33.70 | 34.01 | 32.59 | qfq | 1,150,500 | 39,033,935 | 0.98% |
| 2025-02-06 | 33.55 | 33.87 | 33.02 | 33.68 | 32.27 | qfq | 930,400 | 31,270,317 | 0.87% |
| 2025-02-05 | 34.10 | 34.10 | 32.72 | 33.39 | 31.99 | qfq | 832,200 | 27,651,161 | -0.92% |
| 2025-01-27 | 34.05 | 34.45 | 33.40 | 33.70 | 32.29 | qfq | 781,400 | 26,478,061 | -1.03% |
| 2025-01-24 | 34.73 | 34.73 | 33.83 | 34.05 | 32.62 | qfq | 936,800 | 31,927,320 | -1.96% |
| 2025-01-23 | 36.00 | 36.86 | 34.17 | 34.73 | 33.28 | qfq | 2,141,400 | 75,477,873 | -2.66% |
| 2025-01-22 | 34.18 | 35.79 | 33.20 | 35.68 | 34.19 | qfq | 2,455,500 | 85,644,812 | 5.03% |
| 2025-01-21 | 35.33 | 35.64 | 33.48 | 33.97 | 32.55 | qfq | 1,583,400 | 54,557,264 | -3.85% |
| 2025-01-20 | 34.60 | 35.49 | 33.39 | 35.33 | 33.85 | qfq | 2,211,874 | 76,648,931 | 2.17% |
| 2025-01-17 | 34.56 | 35.17 | 33.97 | 34.58 | 33.13 | qfq | 1,432,100 | 49,397,652 | 0.06% |
| 2025-01-16 | 36.00 | 36.23 | 33.69 | 34.56 | 33.11 | qfq | 1,649,700 | 57,671,382 | -4.42% |
| 2025-01-15 | 35.07 | 36.30 | 34.51 | 36.16 | 34.65 | qfq | 1,946,100 | 69,283,551 | 3.40% |
| 2025-01-14 | 34.40 | 35.21 | 34.20 | 34.97 | 33.51 | qfq | 1,436,800 | 49,936,952 | 1.66% |
| 2025-01-13 | 33.71 | 34.40 | 33.30 | 34.40 | 32.96 | qfq | 1,511,800 | 51,328,855 | 2.02% |
| 2025-01-10 | 33.17 | 34.21 | 32.52 | 33.72 | 32.31 | qfq | 1,440,300 | 48,140,891 | 1.14% |
| 2025-01-09 | 34.00 | 34.29 | 33.16 | 33.34 | 31.94 | qfq | 1,161,400 | 38,950,162 | -2.80% |
| 2025-01-08 | 34.46 | 35.15 | 33.61 | 34.30 | 32.86 | qfq | 1,115,700 | 38,386,224 | -0.46% |
| 2025-01-07 | 33.85 | 34.49 | 33.27 | 34.46 | 33.02 | qfq | 874,115 | 29,561,345 | 2.10% |
| 2025-01-06 | 32.85 | 33.96 | 31.70 | 33.75 | 32.34 | qfq | 1,138,800 | 37,989,352 | 2.74% |
| 2025-01-03 | 32.27 | 33.49 | 32.05 | 32.85 | 31.48 | qfq | 1,100,800 | 36,079,045 | 1.80% |
| 2025-01-02 | 32.02 | 32.60 | 31.60 | 32.27 | 30.92 | qfq | 473,200 | 15,195,207 | -0.15% |
| 2024-12-31 | 32.13 | 32.65 | 32.01 | 32.32 | 30.97 | qfq | 455,000 | 14,721,397 | 0.65% |
| 2024-12-30 | 32.83 | 32.98 | 32.01 | 32.11 | 30.77 | qfq | 403,500 | 13,057,402 | -2.28% |
| 2024-12-27 | 32.77 | 33.29 | 32.33 | 32.86 | 31.48 | qfq | 799,700 | 26,113,957 | 0.24% |
| 2024-12-26 | 32.54 | 33.80 | 32.30 | 32.78 | 31.41 | qfq | 531,000 | 17,637,364 | 0.74% |
| 2024-12-25 | 33.81 | 34.01 | 32.40 | 32.54 | 31.18 | qfq | 483,300 | 15,920,318 | -4.57% |
| 2024-12-24 | 34.26 | 34.72 | 33.56 | 34.10 | 32.67 | qfq | 310,000 | 10,530,369 | -0.81% |
| 2024-12-23 | 35.59 | 35.68 | 34.21 | 34.38 | 32.94 | qfq | 737,984 | 25,702,295 | -3.02% |
| 2024-12-20 | 35.15 | 35.58 | 34.91 | 35.45 | 33.97 | qfq | 510,340 | 18,065,094 | 0.88% |
| 2024-12-19 | 34.76 | 35.28 | 34.73 | 35.14 | 33.67 | qfq | 368,500 | 12,897,659 | -0.40% |
| 2024-12-18 | 35.19 | 35.60 | 34.55 | 35.28 | 33.80 | qfq | 605,200 | 21,261,905 | 1.09% |
| 2024-12-17 | 35.23 | 35.33 | 34.23 | 34.90 | 33.44 | qfq | 640,800 | 22,243,427 | -0.94% |
| 2024-12-16 | 35.26 | 35.72 | 35.00 | 35.23 | 33.76 | qfq | 462,221 | 16,314,093 | -0.09% |
| 2024-12-13 | 35.62 | 35.79 | 35.10 | 35.26 | 33.78 | qfq | 606,600 | 21,470,405 | -1.65% |
| 2024-12-12 | 36.26 | 36.26 | 35.48 | 35.85 | 34.35 | qfq | 516,200 | 18,454,728 | -0.19% |
| 2024-12-11 | 36.19 | 36.19 | 35.41 | 35.92 | 34.42 | qfq | 690,540 | 24,726,855 | -0.86% |
| 2024-12-10 | 35.88 | 36.35 | 35.32 | 36.23 | 34.71 | qfq | 1,349,621 | 48,675,315 | 2.81% |
| 2024-12-09 | 34.70 | 35.45 | 34.53 | 35.24 | 33.76 | qfq | 697,429 | 24,517,807 | 1.50% |
| 2024-12-06 | 34.53 | 34.97 | 34.00 | 34.72 | 33.27 | qfq | 650,700 | 22,583,665 | 0.90% |
| 2024-12-05 | 34.51 | 34.70 | 34.08 | 34.41 | 32.97 | qfq | 535,700 | 18,401,977 | -0.29% |
| 2024-12-04 | 34.29 | 35.60 | 34.20 | 34.51 | 33.07 | qfq | 1,325,228 | 46,389,151 | 0.35% |
| 2024-12-03 | 33.55 | 34.91 | 33.31 | 34.39 | 32.95 | qfq | 1,202,400 | 41,158,693 | 2.50% |
| 2024-12-02 | 33.23 | 33.66 | 33.22 | 33.55 | 32.15 | qfq | 641,200 | 21,448,135 | 1.15% |
| 2024-11-29 | 32.67 | 33.67 | 32.56 | 33.17 | 31.78 | qfq | 574,300 | 19,048,818 | 1.50% |
| 2024-11-28 | 32.70 | 33.10 | 32.23 | 32.68 | 31.31 | qfq | 467,500 | 15,307,925 | 1.05% |
| 2024-11-27 | 32.02 | 32.37 | 31.40 | 32.34 | 30.99 | qfq | 360,800 | 11,509,001 | 0.47% |
| 2024-11-26 | 32.59 | 32.60 | 32.00 | 32.19 | 30.84 | qfq | 293,600 | 9,470,833 | -0.49% |
| 2024-11-25 | 31.72 | 32.42 | 31.72 | 32.35 | 31.00 | qfq | 399,600 | 12,851,189 | 1.70% |
| 2024-11-22 | 33.06 | 33.31 | 31.79 | 31.81 | 30.48 | qfq | 607,900 | 19,763,028 | -3.75% |
| 2024-11-21 | 32.90 | 33.17 | 32.56 | 33.05 | 31.67 | qfq | 336,400 | 11,086,299 | 0.39% |
| 2024-11-20 | 32.35 | 32.95 | 32.20 | 32.92 | 31.54 | qfq | 480,600 | 15,677,386 | 1.76% |
| 2024-11-19 | 31.85 | 32.39 | 31.72 | 32.35 | 31.00 | qfq | 457,700 | 14,656,705 | 1.73% |
| 2024-11-18 | 32.22 | 32.55 | 31.79 | 31.80 | 30.47 | qfq | 447,600 | 14,347,683 | -1.30% |
| 2024-11-15 | 32.73 | 33.05 | 32.12 | 32.22 | 30.87 | qfq | 536,100 | 17,500,728 | -1.50% |
| 2024-11-14 | 33.30 | 33.39 | 32.71 | 32.71 | 31.34 | qfq | 670,000 | 22,168,646 | -1.18% |
| 2024-11-13 | 32.97 | 33.28 | 32.56 | 33.10 | 31.71 | qfq | 853,700 | 28,131,744 | 0.33% |
| 2024-11-12 | 33.37 | 33.59 | 32.82 | 32.99 | 31.61 | qfq | 1,514,640 | 50,303,932 | -1.79% |
| 2024-11-11 | 34.71 | 35.20 | 32.43 | 33.59 | 32.18 | qfq | 3,344,065 | 110,971,179 | -4.66% |
| 2024-11-08 | 35.28 | 38.70 | 34.85 | 35.23 | 33.76 | qfq | 4,530,103 | 169,856,214 | 0.14% |
| 2024-11-07 | 34.33 | 35.36 | 34.01 | 35.18 | 33.71 | qfq | 739,116 | 25,711,519 | 2.27% |
| 2024-11-06 | 35.14 | 35.19 | 33.80 | 34.40 | 32.96 | qfq | 825,590 | 28,285,629 | -1.85% |
| 2024-11-05 | 34.00 | 35.62 | 33.85 | 35.05 | 33.58 | qfq | 1,589,603 | 55,553,972 | 2.55% |
| 2024-11-04 | 34.18 | 34.40 | 33.20 | 34.18 | 32.75 | qfq | 632,242 | 21,414,211 | -0.06% |
| 2024-11-01 | 34.50 | 34.50 | 33.67 | 34.20 | 32.77 | qfq | 717,600 | 24,479,304 | -1.30% |
| 2024-10-31 | 33.76 | 34.65 | 33.00 | 34.65 | 33.20 | qfq | 1,144,975 | 39,085,834 | 2.61% |
| 2024-10-30 | 33.06 | 33.88 | 32.38 | 33.77 | 32.36 | qfq | 885,475 | 29,356,314 | 2.15% |
| 2024-10-29 | 34.28 | 34.28 | 32.81 | 33.06 | 31.68 | qfq | 751,000 | 25,157,659 | -3.90% |
| 2024-10-28 | 33.00 | 34.53 | 32.80 | 34.40 | 32.96 | qfq | 1,576,800 | 53,367,228 | 3.65% |
| 2024-10-25 | 31.80 | 33.19 | 31.76 | 33.19 | 31.80 | qfq | 1,118,403 | 36,332,963 | 5.00% |
| 2024-10-24 | 31.84 | 32.25 | 31.31 | 31.61 | 30.29 | qfq | 762,203 | 24,246,257 | -0.72% |
| 2024-10-23 | 30.90 | 31.99 | 30.89 | 31.84 | 30.51 | qfq | 886,100 | 27,896,349 | 3.08% |
| 2024-10-22 | 30.66 | 30.97 | 30.50 | 30.89 | 29.60 | qfq | 420,100 | 12,932,734 | 0.75% |
| 2024-10-21 | 30.74 | 30.79 | 30.44 | 30.66 | 29.38 | qfq | 511,800 | 15,667,727 | 0.52% |
| 2024-10-18 | 30.02 | 30.74 | 30.02 | 30.50 | 29.22 | qfq | 499,500 | 15,202,859 | 1.60% |
| 2024-10-17 | 30.43 | 30.68 | 30.00 | 30.02 | 28.76 | qfq | 384,700 | 11,674,763 | -0.86% |
| 2024-10-16 | 29.90 | 30.48 | 29.88 | 30.28 | 29.01 | qfq | 263,300 | 7,976,995 | 0.63% |
| 2024-10-15 | 30.33 | 30.84 | 30.09 | 30.09 | 28.83 | qfq | 356,800 | 10,857,616 | -0.95% |
| 2024-10-14 | 30.20 | 30.56 | 30.08 | 30.38 | 29.11 | qfq | 306,000 | 9,280,781 | 1.06% |
| 2024-10-11 | 31.26 | 31.26 | 30.02 | 30.06 | 28.80 | qfq | 454,100 | 13,872,740 | -3.41% |
| 2024-10-10 | 31.10 | 31.59 | 30.62 | 31.12 | 29.82 | qfq | 715,825 | 22,275,523 | 0.06% |
| 2024-10-09 | 33.55 | 33.67 | 31.01 | 31.10 | 29.80 | qfq | 1,338,700 | 42,902,538 | -8.77% |
| 2024-10-08 | 36.00 | 36.00 | 32.70 | 34.09 | 32.66 | qfq | 2,414,100 | 82,396,243 | 3.33% |
| 2024-09-30 | 30.88 | 33.50 | 30.40 | 32.99 | 31.61 | qfq | 2,083,358 | 66,309,116 | 7.99% |
| 2024-09-27 | 29.40 | 30.93 | 29.30 | 30.55 | 29.27 | qfq | 1,318,300 | 39,368,221 | 4.44% |
| 2024-09-26 | 28.90 | 29.28 | 28.77 | 29.25 | 28.03 | qfq | 374,713 | 10,901,552 | 1.11% |
| 2024-09-25 | 28.99 | 29.72 | 28.76 | 28.93 | 27.72 | qfq | 702,134 | 20,481,590 | -0.10% |
| 2024-09-24 | 28.28 | 28.99 | 28.22 | 28.96 | 27.75 | qfq | 544,900 | 15,596,032 | 2.70% |
| 2024-09-23 | 28.66 | 28.71 | 28.03 | 28.20 | 27.02 | qfq | 372,600 | 10,540,298 | -1.19% |
| 2024-09-20 | 28.69 | 28.89 | 28.32 | 28.54 | 27.35 | qfq | 727,379 | 20,716,429 | -0.59% |
| 2024-09-19 | 28.52 | 30.00 | 27.02 | 28.71 | 27.51 | qfq | 1,325,400 | 37,923,954 | 1.52% |
| 2024-09-18 | 28.17 | 28.58 | 27.79 | 28.28 | 27.10 | qfq | 404,700 | 11,420,571 | 0.39% |
| 2024-09-13 | 28.12 | 28.42 | 28.03 | 28.17 | 26.99 | qfq | 226,000 | 6,378,261 | 0.21% |
| 2024-09-12 | 27.96 | 28.23 | 27.96 | 28.11 | 26.93 | qfq | 125,400 | 3,525,224 | 0.21% |
| 2024-09-11 | 28.15 | 28.41 | 27.72 | 28.05 | 26.88 | qfq | 194,500 | 5,488,570 | 0.25% |
| 2024-09-10 | 27.61 | 27.98 | 27.35 | 27.98 | 26.81 | qfq | 176,700 | 4,884,480 | 1.38% |
| 2024-09-09 | 27.61 | 27.88 | 27.27 | 27.60 | 26.44 | qfq | 139,400 | 3,845,100 | -0.43% |
| 2024-09-06 | 27.82 | 28.15 | 27.62 | 27.72 | 26.56 | qfq | 206,800 | 5,761,987 | -0.32% |
| 2024-09-05 | 27.70 | 27.95 | 27.70 | 27.81 | 26.65 | qfq | 159,000 | 4,420,669 | 0.40% |
| 2024-09-04 | 28.03 | 28.10 | 27.64 | 27.70 | 26.54 | qfq | 157,500 | 4,380,967 | -1.18% |
| 2024-09-03 | 27.98 | 28.17 | 27.79 | 28.03 | 26.86 | qfq | 185,200 | 5,183,038 | 0.18% |
| 2024-09-02 | 28.32 | 28.57 | 27.81 | 27.98 | 26.81 | qfq | 285,100 | 8,014,791 | -0.99% |
| 2024-08-30 | 28.48 | 28.75 | 28.18 | 28.26 | 27.08 | qfq | 418,500 | 11,906,915 | -0.53% |
| 2024-08-29 | 28.32 | 28.44 | 28.06 | 28.41 | 27.22 | qfq | 188,900 | 5,350,335 | 0.32% |
| 2024-08-28 | 28.14 | 28.33 | 27.67 | 28.32 | 27.13 | qfq | 144,900 | 4,076,330 | 0.64% |
| 2024-08-27 | 28.50 | 28.74 | 27.95 | 28.14 | 26.96 | qfq | 232,300 | 6,569,773 | -0.78% |
| 2024-08-26 | 28.29 | 28.49 | 28.19 | 28.36 | 27.17 | qfq | 265,900 | 7,537,902 | 0.18% |
| 2024-08-23 | 27.84 | 28.32 | 27.61 | 28.31 | 27.13 | qfq | 245,000 | 6,840,417 | 1.18% |
| 2024-08-22 | 28.52 | 28.65 | 27.96 | 27.98 | 26.81 | qfq | 208,700 | 5,894,606 | -1.79% |
| 2024-08-21 | 28.42 | 28.68 | 28.41 | 28.49 | 27.30 | qfq | 154,000 | 4,397,307 | -0.70% |
| 2024-08-20 | 28.57 | 28.77 | 28.36 | 28.69 | 27.49 | qfq | 236,200 | 6,739,422 | 0.49% |
| 2024-08-19 | 28.43 | 28.65 | 28.10 | 28.55 | 27.36 | qfq | 164,000 | 4,660,846 | 0.42% |
| 2024-08-16 | 28.47 | 28.47 | 28.15 | 28.43 | 27.24 | qfq | 172,400 | 4,881,327 | 0.64% |
| 2024-08-15 | 28.56 | 28.70 | 28.13 | 28.25 | 27.07 | qfq | 185,100 | 5,253,134 | -1.09% |
| 2024-08-14 | 28.49 | 28.70 | 28.42 | 28.56 | 27.36 | qfq | 143,800 | 4,104,508 | 0.25% |
| 2024-08-13 | 28.33 | 28.49 | 28.08 | 28.49 | 27.30 | qfq | 179,100 | 5,076,409 | 0.64% |
| 2024-08-12 | 28.05 | 28.46 | 28.00 | 28.31 | 27.13 | qfq | 148,609 | 4,202,300 | 0.35% |
| 2024-08-09 | 28.00 | 28.44 | 27.82 | 28.21 | 27.03 | qfq | 197,700 | 5,587,701 | 0.75% |
| 2024-08-08 | 28.14 | 28.39 | 27.93 | 28.00 | 26.83 | qfq | 165,800 | 4,655,967 | -0.96% |
| 2024-08-07 | 28.90 | 28.90 | 27.96 | 28.27 | 27.09 | qfq | 296,809 | 8,434,551 | 0.25% |
| 2024-08-06 | 27.90 | 28.37 | 27.85 | 28.20 | 27.02 | qfq | 270,609 | 7,596,197 | 1.33% |
| 2024-08-05 | 27.89 | 28.24 | 27.74 | 27.83 | 26.67 | qfq | 338,158 | 9,439,546 | -0.54% |
| 2024-08-02 | 27.99 | 28.28 | 27.83 | 27.98 | 26.81 | qfq | 280,500 | 7,863,658 | -0.50% |
| 2024-08-01 | 27.73 | 28.29 | 27.73 | 28.12 | 26.94 | qfq | 396,309 | 11,093,696 | 1.22% |
| 2024-07-31 | 27.29 | 27.84 | 27.21 | 27.78 | 26.62 | qfq | 258,200 | 7,121,192 | 1.76% |
| 2024-07-30 | 27.08 | 27.38 | 26.87 | 27.30 | 26.16 | qfq | 177,809 | 4,824,372 | 0.66% |
| 2024-07-29 | 26.78 | 27.27 | 26.78 | 27.12 | 25.98 | qfq | 251,200 | 6,802,990 | 0.97% |
| 2024-07-26 | 26.68 | 26.95 | 26.28 | 26.86 | 25.74 | qfq | 159,200 | 4,267,184 | 1.63% |
| 2024-07-25 | 26.11 | 26.61 | 26.11 | 26.43 | 25.32 | qfq | 144,500 | 3,815,905 | 0.19% |
| 2024-07-24 | 26.58 | 26.83 | 26.23 | 26.38 | 25.28 | qfq | 176,300 | 4,674,182 | -0.83% |
| 2024-07-23 | 27.00 | 27.18 | 26.40 | 26.60 | 25.49 | qfq | 157,100 | 4,221,906 | -1.59% |
| 2024-07-22 | 26.60 | 27.04 | 26.60 | 27.03 | 25.90 | qfq | 182,200 | 4,909,014 | 0.78% |
| 2024-07-19 | 26.22 | 27.12 | 26.11 | 26.82 | 25.70 | qfq | 194,900 | 5,222,395 | 1.17% |
| 2024-07-18 | 26.11 | 26.80 | 26.03 | 26.51 | 25.40 | qfq | 160,800 | 4,225,998 | -0.41% |
| 2024-07-17 | 27.13 | 27.13 | 26.61 | 26.62 | 25.51 | qfq | 210,800 | 5,652,566 | -2.31% |
| 2024-07-16 | 27.08 | 27.43 | 27.02 | 27.25 | 26.11 | qfq | 309,200 | 8,435,199 | -0.40% |
| 2024-07-15 | 27.01 | 27.46 | 26.92 | 27.36 | 26.21 | qfq | 293,645 | 7,988,463 | 1.41% |
| 2024-07-12 | 27.16 | 27.28 | 26.88 | 26.98 | 25.85 | qfq | 184,000 | 4,982,304 | -0.59% |
| 2024-07-11 | 26.60 | 27.15 | 26.30 | 27.14 | 26.00 | qfq | 285,300 | 7,641,011 | 4.59% |
| 2024-07-10 | 26.69 | 26.74 | 25.88 | 25.95 | 24.86 | qfq | 238,900 | 6,280,356 | -2.77% |
| 2024-07-09 | 26.28 | 26.76 | 25.82 | 26.69 | 25.57 | qfq | 259,100 | 6,808,328 | 1.41% |
| 2024-07-08 | 27.34 | 27.34 | 26.31 | 26.32 | 25.22 | qfq | 213,400 | 5,656,090 | -2.88% |
| 2024-07-05 | 26.69 | 27.20 | 26.28 | 27.10 | 25.97 | qfq | 157,900 | 4,243,488 | 1.54% |
| 2024-07-04 | 27.26 | 27.79 | 26.53 | 26.69 | 25.57 | qfq | 192,100 | 5,163,707 | -2.80% |
| 2024-07-03 | 27.93 | 27.93 | 27.31 | 27.46 | 26.31 | qfq | 138,514 | 3,809,851 | -0.97% |
| 2024-07-02 | 27.65 | 27.82 | 27.47 | 27.73 | 26.57 | qfq | 123,214 | 3,412,327 | 0.22% |
| 2024-07-01 | 27.65 | 27.93 | 27.17 | 27.67 | 26.51 | qfq | 216,900 | 5,971,860 | -0.14% |
| 2024-06-28 | 27.52 | 28.05 | 27.52 | 27.71 | 26.55 | qfq | 120,400 | 3,356,231 | -0.04% |
| 2024-06-27 | 28.02 | 28.20 | 27.64 | 27.72 | 26.56 | qfq | 209,600 | 5,858,978 | -0.14% |
| 2024-06-26 | 26.80 | 27.81 | 26.79 | 27.76 | 26.60 | qfq | 205,700 | 5,625,272 | 2.74% |
| 2024-06-25 | 26.28 | 27.28 | 26.28 | 27.02 | 25.89 | qfq | 209,800 | 5,670,832 | 1.35% |
| 2024-06-24 | 27.50 | 27.76 | 26.50 | 26.66 | 25.54 | qfq | 288,100 | 7,768,957 | -4.00% |
| 2024-06-21 | 27.61 | 28.00 | 27.29 | 27.77 | 26.61 | qfq | 183,400 | 5,079,151 | -0.50% |
| 2024-06-20 | 28.52 | 28.70 | 27.90 | 27.91 | 26.74 | qfq | 192,600 | 5,429,767 | -2.14% |
| 2024-06-19 | 28.57 | 28.78 | 28.34 | 28.52 | 27.33 | qfq | 125,100 | 3,575,530 | -0.18% |
| 2024-06-18 | 28.66 | 28.70 | 28.10 | 28.57 | 27.37 | qfq | 141,700 | 4,035,247 | 1.67% |
| 2024-06-17 | 28.69 | 28.84 | 28.01 | 28.10 | 26.92 | qfq | 186,400 | 5,284,763 | -2.06% |
| 2024-06-14 | 28.80 | 28.88 | 28.38 | 28.69 | 27.49 | qfq | 113,200 | 3,247,346 | -0.38% |
| 2024-06-13 | 29.43 | 29.43 | 28.75 | 28.80 | 27.59 | qfq | 280,300 | 8,111,678 | -1.27% |
| 2024-06-12 | 28.65 | 29.20 | 28.65 | 29.17 | 27.95 | qfq | 177,600 | 5,167,058 | 1.04% |
| 2024-06-11 | 28.54 | 28.91 | 28.05 | 28.87 | 27.66 | qfq | 283,900 | 8,081,067 | 0.80% |
| 2024-06-07 | 27.90 | 28.77 | 27.85 | 28.64 | 27.44 | qfq | 408,245 | 11,611,905 | 3.28% |
| 2024-06-06 | 29.10 | 29.57 | 27.69 | 27.73 | 26.57 | qfq | 357,000 | 10,063,259 | -4.74% |
| 2024-06-05 | 30.05 | 30.05 | 29.11 | 29.11 | 27.89 | qfq | 410,300 | 12,087,149 | -2.74% |
| 2024-06-04 | 30.26 | 30.26 | 29.50 | 29.93 | 28.68 | qfq | 299,900 | 8,939,293 | -1.45% |
| 2024-06-03 | 30.97 | 31.03 | 30.21 | 30.37 | 29.10 | qfq | 296,900 | 9,087,815 | -2.06% |
| 2024-05-31 | 30.68 | 31.17 | 30.68 | 31.01 | 29.71 | qfq | 174,000 | 5,397,287 | 0.36% |
| 2024-05-30 | 30.97 | 31.46 | 30.65 | 30.90 | 29.61 | qfq | 276,800 | 8,561,624 | -0.23% |
| 2024-05-29 | 31.32 | 31.50 | 30.72 | 30.97 | 29.67 | qfq | 272,700 | 8,471,211 | -0.55% |
| 2024-05-28 | 31.63 | 31.74 | 31.11 | 31.14 | 29.84 | qfq | 149,800 | 4,704,804 | -1.27% |
| 2024-05-27 | 31.77 | 31.77 | 30.85 | 31.54 | 30.22 | qfq | 321,200 | 10,013,524 | 0.70% |
| 2024-05-24 | 31.32 | 31.93 | 31.21 | 31.32 | 30.01 | qfq | 242,000 | 7,643,797 | -0.41% |
| 2024-05-23 | 32.12 | 32.12 | 31.44 | 31.45 | 30.13 | qfq | 235,800 | 7,458,655 | -1.32% |
| 2024-05-22 | 31.89 | 32.07 | 31.60 | 31.87 | 30.54 | qfq | 208,000 | 6,642,241 | 0.38% |
| 2024-05-21 | 32.26 | 32.29 | 31.70 | 31.75 | 30.42 | qfq | 199,400 | 6,350,626 | -1.61% |
| 2024-05-20 | 32.28 | 32.43 | 32.12 | 32.27 | 30.92 | qfq | 312,600 | 10,095,130 | 0.56% |
| 2024-05-17 | 32.02 | 32.17 | 31.82 | 32.09 | 30.75 | qfq | 249,300 | 7,980,371 | 0.50% |
| 2024-05-16 | 31.72 | 32.07 | 31.72 | 31.93 | 30.59 | qfq | 336,900 | 10,758,719 | 0.16% |
| 2024-05-15 | 31.91 | 32.20 | 31.61 | 31.88 | 30.55 | qfq | 251,700 | 8,015,425 | -0.06% |
| 2024-05-14 | 31.70 | 32.19 | 31.70 | 31.90 | 30.56 | qfq | 226,300 | 7,233,150 | -0.06% |
| 2024-05-13 | 32.11 | 32.38 | 31.70 | 31.92 | 30.58 | qfq | 273,500 | 8,742,888 | -1.30% |
| 2024-05-10 | 32.90 | 32.96 | 32.30 | 32.34 | 30.99 | qfq | 238,900 | 7,757,048 | -1.34% |
| 2024-05-09 | 32.44 | 32.84 | 32.42 | 32.78 | 31.41 | qfq | 187,100 | 6,130,200 | 1.17% |
| 2024-05-08 | 32.86 | 32.95 | 32.37 | 32.40 | 31.04 | qfq | 233,900 | 7,614,323 | -1.40% |
| 2024-05-07 | 32.85 | 32.97 | 32.48 | 32.86 | 31.48 | qfq | 369,000 | 12,115,059 | 0.52% |
| 2024-05-06 | 32.24 | 32.74 | 32.08 | 32.69 | 31.32 | qfq | 371,045 | 12,071,126 | 2.19% |
| 2024-04-30 | 31.98 | 32.16 | 31.58 | 31.99 | 30.65 | qfq | 365,500 | 11,652,323 | 0.47% |
| 2024-04-29 | 31.45 | 31.93 | 31.31 | 31.84 | 30.51 | qfq | 418,300 | 13,240,465 | 2.02% |
| 2024-04-26 | 31.29 | 31.43 | 31.02 | 31.21 | 29.90 | qfq | 302,400 | 9,456,625 | 0.00% |
| 2024-04-25 | 30.88 | 31.50 | 30.74 | 31.21 | 29.90 | qfq | 398,200 | 12,465,426 | 1.07% |
| 2024-04-24 | 30.81 | 31.15 | 30.57 | 30.88 | 29.59 | qfq | 314,400 | 9,737,987 | 0.65% |
| 2024-04-23 | 30.50 | 30.80 | 30.32 | 30.68 | 29.40 | qfq | 281,800 | 8,627,551 | 0.59% |
| 2024-04-22 | 30.54 | 30.76 | 29.70 | 30.50 | 29.22 | qfq | 495,500 | 15,057,419 | -5.78% |
| 2024-04-19 | 32.79 | 32.80 | 32.25 | 32.37 | 29.82 | qfq | 537,300 | 17,436,616 | -0.74% |
| 2024-04-18 | 32.28 | 32.92 | 32.02 | 32.61 | 30.04 | qfq | 448,400 | 14,564,447 | 0.99% |
| 2024-04-17 | 31.25 | 32.52 | 30.78 | 32.29 | 29.74 | qfq | 564,800 | 18,144,284 | 4.84% |
| 2024-04-16 | 32.18 | 32.55 | 30.73 | 30.80 | 28.37 | qfq | 593,200 | 18,581,143 | -4.76% |
| 2024-04-15 | 33.70 | 34.04 | 32.06 | 32.34 | 29.79 | qfq | 574,100 | 18,900,614 | -4.09% |
| 2024-04-12 | 34.35 | 34.61 | 33.70 | 33.72 | 31.06 | qfq | 367,100 | 12,509,064 | -1.81% |
| 2024-04-11 | 33.41 | 34.65 | 33.18 | 34.34 | 31.63 | qfq | 453,200 | 15,486,091 | 2.32% |
| 2024-04-10 | 34.34 | 34.46 | 33.32 | 33.56 | 30.91 | qfq | 311,500 | 10,533,459 | -2.13% |
| 2024-04-09 | 33.51 | 34.29 | 33.51 | 34.29 | 31.59 | qfq | 314,400 | 10,699,500 | 1.81% |
| 2024-04-08 | 34.78 | 34.93 | 33.66 | 33.68 | 31.02 | qfq | 321,400 | 10,961,410 | -2.69% |
| 2024-04-03 | 35.27 | 35.35 | 34.33 | 34.61 | 31.88 | qfq | 375,500 | 13,001,900 | -1.34% |
| 2024-04-02 | 34.90 | 35.28 | 34.50 | 35.08 | 32.31 | qfq | 441,700 | 15,420,235 | 0.80% |
| 2024-04-01 | 34.45 | 34.80 | 34.15 | 34.80 | 32.06 | qfq | 355,500 | 12,287,785 | 1.93% |
| 2024-03-29 | 33.90 | 34.15 | 33.63 | 34.14 | 31.45 | qfq | 400,000 | 13,588,660 | 1.73% |
| 2024-03-28 | 33.00 | 33.81 | 32.81 | 33.56 | 30.91 | qfq | 451,900 | 15,107,041 | 1.73% |
| 2024-03-27 | 33.76 | 34.11 | 32.99 | 32.99 | 30.39 | qfq | 444,700 | 14,957,022 | -2.28% |
| 2024-03-26 | 33.72 | 34.23 | 33.18 | 33.76 | 31.10 | qfq | 527,500 | 17,758,292 | 0.30% |
| 2024-03-25 | 35.22 | 35.33 | 33.61 | 33.66 | 31.01 | qfq | 556,900 | 19,280,241 | -4.46% |
| 2024-03-22 | 36.15 | 36.15 | 35.18 | 35.23 | 32.45 | qfq | 597,100 | 21,181,796 | -2.54% |
| 2024-03-21 | 36.50 | 36.53 | 35.85 | 36.15 | 33.30 | qfq | 555,474 | 20,109,475 | -0.60% |
| 2024-03-20 | 36.18 | 36.39 | 36.03 | 36.37 | 33.50 | qfq | 566,700 | 20,538,693 | 0.55% |
| 2024-03-19 | 36.31 | 36.37 | 36.05 | 36.17 | 33.32 | qfq | 608,373 | 22,023,428 | -0.39% |
| 2024-03-18 | 35.98 | 36.32 | 35.75 | 36.31 | 33.45 | qfq | 672,600 | 24,255,207 | 1.57% |
| 2024-03-15 | 35.35 | 35.75 | 35.11 | 35.75 | 32.93 | qfq | 515,600 | 18,303,908 | 1.42% |
| 2024-03-14 | 36.17 | 36.39 | 35.02 | 35.25 | 32.47 | qfq | 835,800 | 29,920,913 | -2.73% |
| 2024-03-13 | 36.60 | 36.60 | 36.09 | 36.24 | 33.38 | qfq | 672,000 | 24,384,920 | -0.17% |
| 2024-03-12 | 36.18 | 36.51 | 35.80 | 36.30 | 33.44 | qfq | 893,800 | 32,314,826 | 0.50% |
| 2024-03-11 | 35.70 | 36.23 | 35.52 | 36.12 | 33.27 | qfq | 726,500 | 26,105,243 | 1.43% |
| 2024-03-08 | 35.83 | 35.88 | 35.26 | 35.61 | 32.80 | qfq | 638,700 | 22,693,723 | -0.06% |
| 2024-03-07 | 36.21 | 36.58 | 35.61 | 35.63 | 32.82 | qfq | 983,167 | 35,511,193 | -1.25% |
| 2024-03-06 | 35.69 | 36.24 | 35.50 | 36.08 | 33.23 | qfq | 947,914 | 34,090,245 | 0.11% |
| 2024-03-05 | 35.80 | 36.40 | 35.71 | 36.04 | 33.20 | qfq | 1,330,964 | 47,992,397 | 0.92% |
| 2024-03-04 | 37.20 | 37.60 | 35.55 | 35.71 | 32.89 | qfq | 2,284,256 | 82,549,861 | -6.03% |
| 2024-03-01 | 39.90 | 40.30 | 37.91 | 38.00 | 35.00 | qfq | 3,877,677 | 149,697,039 | -7.68% |
| 2024-02-29 | 40.00 | 42.50 | 37.85 | 41.16 | 37.91 | qfq | 5,172,256 | 208,155,152 | -2.14% |
| 2024-02-28 | 40.12 | 42.06 | 40.12 | 42.06 | 38.74 | qfq | 4,169,965 | 175,092,952 | 9.99% |
| 2024-02-27 | 37.58 | 38.47 | 36.60 | 38.24 | 35.22 | qfq | 2,013,028 | 75,910,299 | -1.60% |
| 2024-02-26 | 36.00 | 39.49 | 35.52 | 38.86 | 35.80 | qfq | 3,183,428 | 117,397,639 | 4.52% |
| 2024-02-23 | 35.20 | 38.32 | 35.20 | 37.18 | 34.25 | qfq | 3,024,535 | 114,131,237 | 6.72% |
| 2024-02-22 | 32.88 | 34.87 | 32.88 | 34.84 | 32.09 | qfq | 1,658,507 | 55,915,684 | 1.43% |
| 2024-02-21 | 34.00 | 36.75 | 33.52 | 34.35 | 31.64 | qfq | 1,708,025 | 59,474,081 | -1.46% |
| 2024-02-20 | 32.75 | 34.86 | 32.75 | 34.86 | 32.11 | qfq | 776,500 | 26,784,775 | 10.00% |
| 2024-02-19 | 31.00 | 31.88 | 30.63 | 31.69 | 29.19 | qfq | 830,507 | 25,942,759 | 1.44% |
| 2024-02-08 | 31.68 | 32.18 | 28.63 | 31.24 | 28.78 | qfq | 1,388,532 | 42,075,446 | 0.03% |
| 2024-02-07 | 28.99 | 31.23 | 27.30 | 31.23 | 28.77 | qfq | 1,074,614 | 31,758,099 | 10.00% |
| 2024-02-06 | 27.27 | 28.78 | 25.12 | 28.39 | 26.15 | qfq | 661,000 | 17,938,435 | 3.99% |
| 2024-02-05 | 29.51 | 30.20 | 27.30 | 27.30 | 25.15 | qfq | 646,900 | 17,926,066 | -9.99% |
| 2024-02-02 | 31.50 | 32.25 | 29.11 | 30.33 | 27.94 | qfq | 454,600 | 13,938,313 | -4.86% |
| 2024-02-01 | 31.98 | 32.70 | 30.88 | 31.88 | 29.37 | qfq | 406,448 | 12,819,301 | -1.64% |
| 2024-01-31 | 34.05 | 34.16 | 32.32 | 32.41 | 29.85 | qfq | 381,100 | 12,602,142 | -5.40% |
| 2024-01-30 | 35.01 | 35.57 | 34.15 | 34.26 | 31.56 | qfq | 255,148 | 8,860,075 | -3.98% |
| 2024-01-29 | 36.68 | 37.18 | 35.43 | 35.68 | 32.87 | qfq | 335,843 | 12,115,058 | -2.65% |
| 2024-01-26 | 36.42 | 36.96 | 36.20 | 36.65 | 33.76 | qfq | 355,500 | 12,973,952 | 0.63% |
| 2024-01-25 | 34.95 | 36.42 | 34.88 | 36.42 | 33.55 | qfq | 383,500 | 13,756,659 | 3.82% |
| 2024-01-24 | 34.76 | 35.37 | 33.79 | 35.08 | 32.31 | qfq | 384,200 | 13,344,029 | 0.63% |
| 2024-01-23 | 35.27 | 35.41 | 34.50 | 34.86 | 32.11 | qfq | 457,200 | 15,908,997 | -1.61% |
| 2024-01-22 | 37.65 | 37.93 | 35.30 | 35.43 | 32.64 | qfq | 408,000 | 14,883,508 | -5.77% |
| 2024-01-19 | 38.30 | 38.30 | 37.28 | 37.60 | 34.64 | qfq | 339,900 | 12,813,091 | -1.36% |
| 2024-01-18 | 39.00 | 39.20 | 37.02 | 38.12 | 35.11 | qfq | 909,800 | 34,757,258 | -3.86% |
| 2024-01-17 | 40.29 | 40.90 | 39.65 | 39.65 | 36.52 | qfq | 527,400 | 21,305,465 | -1.59% |
| 2024-01-16 | 40.58 | 40.67 | 39.78 | 40.29 | 37.11 | qfq | 383,800 | 15,408,574 | -0.64% |
| 2024-01-15 | 40.18 | 40.76 | 39.88 | 40.55 | 37.35 | qfq | 388,400 | 15,676,472 | 0.50% |
| 2024-01-12 | 40.48 | 40.90 | 40.23 | 40.35 | 37.17 | qfq | 398,000 | 16,157,379 | -0.42% |
| 2024-01-11 | 40.06 | 40.85 | 39.95 | 40.52 | 37.32 | qfq | 534,800 | 21,595,296 | 0.90% |
| 2024-01-10 | 40.91 | 41.20 | 40.10 | 40.16 | 36.99 | qfq | 605,000 | 24,551,108 | -1.98% |
| 2024-01-09 | 40.75 | 41.34 | 40.52 | 40.97 | 37.74 | qfq | 658,554 | 26,958,739 | 0.94% |
| 2024-01-08 | 41.01 | 41.40 | 40.49 | 40.59 | 37.39 | qfq | 698,800 | 28,638,745 | -0.27% |
| 2024-01-05 | 41.55 | 41.89 | 40.69 | 40.70 | 37.49 | qfq | 920,554 | 37,954,418 | -2.68% |
| 2024-01-04 | 41.36 | 41.99 | 41.33 | 41.82 | 38.52 | qfq | 1,146,200 | 47,808,174 | 0.53% |
| 2024-01-03 | 42.80 | 42.97 | 41.30 | 41.60 | 38.32 | qfq | 2,190,200 | 91,645,788 | -3.59% |
| 2024-01-02 | 40.98 | 43.15 | 40.36 | 43.15 | 39.75 | qfq | 2,178,300 | 92,509,517 | 9.99% |
| 2023-12-29 | 39.73 | 39.81 | 39.20 | 39.23 | 36.14 | qfq | 470,900 | 18,591,417 | -0.98% |
| 2023-12-28 | 38.32 | 40.72 | 38.30 | 39.62 | 36.50 | qfq | 492,900 | 19,492,109 | 3.34% |
| 2023-12-27 | 37.84 | 38.35 | 37.64 | 38.34 | 35.32 | qfq | 205,700 | 7,815,606 | 1.32% |
| 2023-12-26 | 38.08 | 38.26 | 37.74 | 37.84 | 34.86 | qfq | 183,800 | 6,968,678 | -0.66% |
| 2023-12-25 | 38.70 | 38.89 | 37.88 | 38.09 | 35.09 | qfq | 283,800 | 10,833,275 | -1.73% |
| 2023-12-22 | 39.32 | 39.49 | 38.63 | 38.76 | 35.70 | qfq | 189,100 | 7,370,906 | -1.42% |
| 2023-12-21 | 38.80 | 39.49 | 38.02 | 39.32 | 36.22 | qfq | 321,000 | 12,439,168 | 1.34% |
| 2023-12-20 | 38.93 | 39.55 | 38.53 | 38.80 | 35.74 | qfq | 280,600 | 11,008,458 | 0.36% |
| 2023-12-19 | 38.29 | 39.02 | 38.12 | 38.66 | 35.61 | qfq | 176,500 | 6,801,126 | 0.86% |
| 2023-12-18 | 39.14 | 39.14 | 38.32 | 38.33 | 35.31 | qfq | 217,800 | 8,411,694 | -2.07% |
| 2023-12-15 | 39.49 | 39.66 | 39.00 | 39.14 | 36.05 | qfq | 273,016 | 10,697,136 | -0.89% |
| 2023-12-14 | 39.24 | 39.65 | 39.23 | 39.49 | 36.38 | qfq | 239,100 | 9,436,389 | 0.64% |
| 2023-12-13 | 38.91 | 39.44 | 38.75 | 39.24 | 36.15 | qfq | 270,600 | 10,608,749 | 0.72% |
| 2023-12-12 | 39.31 | 39.31 | 38.77 | 38.96 | 35.89 | qfq | 318,900 | 12,410,505 | -0.89% |
| 2023-12-11 | 39.08 | 39.55 | 38.60 | 39.31 | 36.21 | qfq | 305,200 | 11,960,900 | 0.59% |
| 2023-12-08 | 39.59 | 39.81 | 39.07 | 39.08 | 36.00 | qfq | 270,000 | 10,620,659 | -1.29% |
| 2023-12-07 | 40.98 | 40.98 | 39.40 | 39.59 | 36.47 | qfq | 232,400 | 9,223,011 | -1.15% |
| 2023-12-06 | 39.52 | 40.32 | 39.27 | 40.05 | 36.89 | qfq | 172,900 | 6,919,982 | 0.88% |
| 2023-12-05 | 40.39 | 40.49 | 39.67 | 39.70 | 36.57 | qfq | 202,700 | 8,098,020 | -1.51% |
| 2023-12-04 | 40.42 | 40.79 | 40.25 | 40.31 | 37.13 | qfq | 181,400 | 7,329,337 | -0.35% |
| 2023-12-01 | 40.67 | 40.74 | 40.25 | 40.45 | 37.26 | qfq | 175,100 | 7,079,487 | -0.54% |
| 2023-11-30 | 41.05 | 41.17 | 40.35 | 40.67 | 37.46 | qfq | 184,400 | 7,494,885 | -1.12% |
| 2023-11-29 | 41.29 | 41.40 | 40.94 | 41.13 | 37.89 | qfq | 213,600 | 8,812,261 | -0.39% |
| 2023-11-28 | 40.89 | 41.34 | 40.57 | 41.29 | 38.03 | qfq | 253,200 | 10,412,156 | 0.98% |
| 2023-11-27 | 40.44 | 41.16 | 40.44 | 40.89 | 37.67 | qfq | 260,300 | 10,624,730 | 0.74% |
| 2023-11-24 | 41.12 | 41.25 | 40.39 | 40.59 | 37.39 | qfq | 230,300 | 9,364,394 | -1.48% |
| 2023-11-23 | 41.05 | 41.21 | 40.91 | 41.20 | 37.95 | qfq | 144,600 | 5,944,391 | 0.37% |
| 2023-11-22 | 41.16 | 41.41 | 40.89 | 41.05 | 37.81 | qfq | 234,000 | 9,618,864 | -0.29% |
| 2023-11-21 | 41.58 | 41.70 | 41.05 | 41.17 | 37.92 | qfq | 262,127 | 10,816,248 | -0.89% |
| 2023-11-20 | 41.46 | 41.56 | 41.03 | 41.54 | 38.26 | qfq | 218,500 | 9,032,595 | 0.48% |
| 2023-11-17 | 41.10 | 41.90 | 40.92 | 41.34 | 38.08 | qfq | 270,327 | 11,171,749 | 0.58% |
| 2023-11-16 | 41.56 | 41.57 | 41.06 | 41.10 | 37.86 | qfq | 201,427 | 8,295,075 | -0.80% |
| 2023-11-15 | 41.35 | 41.60 | 41.13 | 41.43 | 38.16 | qfq | 234,900 | 9,719,262 | 0.22% |
| 2023-11-14 | 41.14 | 41.35 | 40.80 | 41.34 | 38.08 | qfq | 338,135 | 13,893,207 | 1.13% |
| 2023-11-13 | 41.06 | 41.06 | 40.48 | 40.88 | 37.66 | qfq | 320,190 | 13,026,318 | 0.94% |
| 2023-11-10 | 40.47 | 40.68 | 40.10 | 40.50 | 37.31 | qfq | 155,500 | 6,293,960 | 0.05% |
| 2023-11-09 | 40.57 | 40.88 | 40.24 | 40.48 | 37.29 | qfq | 178,000 | 7,212,781 | -0.22% |
| 2023-11-08 | 40.75 | 40.80 | 40.42 | 40.57 | 37.37 | qfq | 168,698 | 6,846,793 | -0.51% |
| 2023-11-07 | 40.56 | 40.84 | 40.33 | 40.78 | 37.56 | qfq | 186,500 | 7,579,710 | 0.42% |
| 2023-11-06 | 40.30 | 41.00 | 40.30 | 40.61 | 37.41 | qfq | 241,900 | 9,827,886 | 0.77% |
| 2023-11-03 | 39.73 | 40.39 | 39.73 | 40.30 | 37.12 | qfq | 241,600 | 9,731,188 | 1.43% |
| 2023-11-02 | 40.10 | 40.39 | 39.66 | 39.73 | 36.60 | qfq | 163,800 | 6,536,883 | -1.27% |
| 2023-11-01 | 39.94 | 40.36 | 39.80 | 40.24 | 37.07 | qfq | 201,700 | 8,100,882 | 0.78% |
| 2023-10-31 | 40.00 | 40.08 | 39.74 | 39.93 | 36.78 | qfq | 178,335 | 7,120,022 | 0.08% |
| 2023-10-30 | 39.52 | 39.94 | 39.51 | 39.90 | 36.75 | qfq | 248,600 | 9,877,758 | 0.38% |
| 2023-10-27 | 39.36 | 39.97 | 39.20 | 39.75 | 36.62 | qfq | 223,200 | 8,868,786 | 0.99% |
| 2023-10-26 | 39.30 | 39.47 | 38.65 | 39.36 | 36.26 | qfq | 264,200 | 10,297,188 | -0.28% |
| 2023-10-25 | 38.93 | 39.48 | 38.85 | 39.47 | 36.36 | qfq | 346,241 | 13,591,112 | 2.52% |
| 2023-10-24 | 37.75 | 38.97 | 37.51 | 38.50 | 35.46 | qfq | 340,100 | 13,103,875 | 2.23% |
| 2023-10-23 | 39.00 | 39.00 | 37.65 | 37.66 | 34.69 | qfq | 318,500 | 12,141,276 | -2.99% |
| 2023-10-20 | 39.20 | 39.39 | 38.80 | 38.82 | 35.76 | qfq | 265,748 | 10,381,791 | -0.82% |
| 2023-10-19 | 39.20 | 40.15 | 39.11 | 39.14 | 36.05 | qfq | 251,500 | 9,915,455 | -0.43% |
| 2023-10-18 | 40.17 | 40.18 | 39.27 | 39.31 | 36.21 | qfq | 292,603 | 11,582,293 | -1.70% |
| 2023-10-17 | 40.39 | 40.39 | 39.91 | 39.99 | 36.84 | qfq | 194,200 | 7,779,347 | -0.74% |
| 2023-10-16 | 40.60 | 40.60 | 40.02 | 40.29 | 37.11 | qfq | 213,100 | 8,552,229 | -0.27% |
| 2023-10-13 | 40.60 | 40.76 | 40.35 | 40.40 | 37.21 | qfq | 286,100 | 11,587,690 | -1.27% |
| 2023-10-12 | 40.99 | 41.14 | 40.75 | 40.92 | 37.69 | qfq | 158,100 | 6,468,957 | 0.05% |
| 2023-10-11 | 41.25 | 41.28 | 40.60 | 40.90 | 37.67 | qfq | 242,400 | 9,918,119 | -0.05% |
| 2023-10-10 | 41.51 | 41.71 | 40.90 | 40.92 | 37.69 | qfq | 211,600 | 8,724,897 | -0.73% |
| 2023-10-09 | 41.80 | 41.99 | 41.05 | 41.22 | 37.97 | qfq | 329,200 | 13,647,928 | -1.72% |
| 2023-09-28 | 41.84 | 42.17 | 41.72 | 41.94 | 38.63 | qfq | 271,448 | 11,373,087 | 0.22% |
| 2023-09-27 | 41.63 | 42.33 | 41.37 | 41.85 | 38.55 | qfq | 388,200 | 16,265,809 | 0.55% |
| 2023-09-26 | 41.16 | 41.65 | 40.82 | 41.62 | 38.34 | qfq | 325,500 | 13,469,913 | 1.02% |
| 2023-09-25 | 41.44 | 41.60 | 41.00 | 41.20 | 37.95 | qfq | 247,600 | 10,203,483 | -0.46% |
| 2023-09-22 | 40.38 | 41.48 | 40.25 | 41.39 | 38.13 | qfq | 315,700 | 12,945,987 | 2.17% |
| 2023-09-21 | 40.96 | 41.15 | 40.50 | 40.51 | 37.32 | qfq | 213,000 | 8,669,646 | -1.10% |
| 2023-09-20 | 41.05 | 41.68 | 40.88 | 40.96 | 37.73 | qfq | 249,300 | 10,284,192 | 0.32% |
| 2023-09-19 | 41.43 | 41.70 | 40.82 | 40.83 | 37.61 | qfq | 245,200 | 10,090,811 | -1.54% |
| 2023-09-18 | 40.70 | 41.62 | 40.10 | 41.47 | 38.20 | qfq | 452,503 | 18,641,783 | 2.14% |
| 2023-09-15 | 40.83 | 41.01 | 40.42 | 40.60 | 37.40 | qfq | 190,300 | 7,729,449 | -0.22% |
| 2023-09-14 | 41.18 | 41.18 | 40.54 | 40.69 | 37.48 | qfq | 191,548 | 7,825,719 | -1.19% |
| 2023-09-13 | 41.64 | 41.67 | 40.83 | 41.18 | 37.93 | qfq | 302,700 | 12,469,825 | -0.84% |
| 2023-09-12 | 41.65 | 41.79 | 41.43 | 41.53 | 38.26 | qfq | 186,700 | 7,754,674 | -0.19% |
| 2023-09-11 | 41.90 | 42.20 | 41.47 | 41.61 | 38.33 | qfq | 437,585 | 18,274,314 | -0.22% |
| 2023-09-08 | 41.75 | 41.97 | 41.52 | 41.70 | 38.41 | qfq | 276,700 | 11,558,189 | -0.12% |
| 2023-09-07 | 42.72 | 42.90 | 41.42 | 41.75 | 38.46 | qfq | 540,803 | 22,824,862 | -2.16% |
| 2023-09-06 | 42.43 | 42.72 | 42.16 | 42.67 | 39.31 | qfq | 425,207 | 18,105,025 | 0.57% |
| 2023-09-05 | 42.60 | 42.68 | 42.09 | 42.43 | 39.08 | qfq | 361,903 | 15,321,222 | -0.07% |
| 2023-09-04 | 41.98 | 42.49 | 41.94 | 42.46 | 39.11 | qfq | 422,200 | 17,851,092 | 1.24% |
| 2023-09-01 | 42.07 | 42.29 | 41.49 | 41.94 | 38.63 | qfq | 424,100 | 17,736,777 | 0.19% |
| 2023-08-31 | 41.97 | 42.30 | 41.58 | 41.86 | 38.56 | qfq | 297,300 | 12,424,251 | -0.26% |
| 2023-08-30 | 41.55 | 42.60 | 41.45 | 41.97 | 38.66 | qfq | 666,919 | 28,014,334 | 1.01% |
| 2023-08-29 | 39.96 | 41.78 | 39.70 | 41.55 | 38.27 | qfq | 660,000 | 27,162,389 | 4.16% |
| 2023-08-28 | 41.44 | 41.66 | 39.84 | 39.89 | 36.74 | qfq | 475,600 | 19,340,361 | 0.94% |
| 2023-08-25 | 40.47 | 40.90 | 39.51 | 39.52 | 36.40 | qfq | 481,500 | 19,284,515 | -2.15% |
| 2023-08-24 | 41.61 | 41.92 | 40.10 | 40.39 | 37.21 | qfq | 691,900 | 28,109,807 | -3.33% |
| 2023-08-23 | 44.19 | 44.19 | 41.62 | 41.78 | 38.49 | qfq | 1,271,600 | 54,504,321 | -5.52% |
| 2023-08-22 | 46.25 | 46.51 | 43.87 | 44.22 | 40.73 | qfq | 1,367,000 | 61,329,588 | -4.92% |
| 2023-08-21 | 46.30 | 47.20 | 45.43 | 46.51 | 42.84 | qfq | 1,440,529 | 66,871,264 | 1.04% |
| 2023-08-18 | 44.51 | 46.96 | 44.51 | 46.03 | 42.40 | qfq | 2,237,165 | 103,402,512 | 2.95% |
| 2023-08-17 | 43.83 | 44.79 | 43.79 | 44.71 | 41.18 | qfq | 424,798 | 18,861,819 | 1.61% |
| 2023-08-16 | 44.44 | 44.74 | 44.00 | 44.00 | 40.53 | qfq | 256,500 | 11,383,390 | -1.03% |
| 2023-08-15 | 43.90 | 44.46 | 43.79 | 44.46 | 40.95 | qfq | 272,500 | 12,052,104 | 1.05% |
| 2023-08-14 | 43.95 | 44.17 | 43.61 | 44.00 | 40.53 | qfq | 163,800 | 7,177,747 | 0.11% |
| 2023-08-11 | 44.40 | 44.62 | 43.95 | 43.95 | 40.48 | qfq | 351,200 | 15,529,393 | -1.30% |
| 2023-08-10 | 43.75 | 44.88 | 43.75 | 44.53 | 41.02 | qfq | 486,300 | 21,602,529 | 1.78% |
| 2023-08-09 | 43.91 | 43.91 | 43.68 | 43.75 | 40.30 | qfq | 164,000 | 7,176,876 | -0.39% |
| 2023-08-08 | 43.72 | 43.97 | 43.70 | 43.92 | 40.46 | qfq | 182,200 | 7,989,670 | 0.25% |
| 2023-08-07 | 43.86 | 44.00 | 43.71 | 43.81 | 40.36 | qfq | 267,100 | 11,704,524 | -0.39% |
| 2023-08-04 | 44.12 | 44.24 | 43.93 | 43.98 | 40.51 | qfq | 255,844 | 11,264,389 | -0.02% |
| 2023-08-03 | 44.41 | 44.42 | 43.98 | 43.99 | 40.52 | qfq | 420,600 | 18,563,422 | -0.97% |
| 2023-08-02 | 44.60 | 44.63 | 44.40 | 44.42 | 40.92 | qfq | 170,900 | 7,597,808 | -0.11% |
| 2023-08-01 | 44.88 | 44.93 | 44.46 | 44.47 | 40.96 | qfq | 244,500 | 10,900,397 | -0.98% |
| 2023-07-31 | 44.69 | 44.99 | 44.62 | 44.91 | 41.37 | qfq | 230,100 | 10,312,426 | 0.49% |
| 2023-07-28 | 44.53 | 44.80 | 44.28 | 44.69 | 41.17 | qfq | 249,306 | 11,108,843 | 0.38% |
| 2023-07-27 | 44.66 | 44.88 | 44.50 | 44.52 | 41.01 | qfq | 278,634 | 12,435,251 | -0.22% |
| 2023-07-26 | 44.69 | 44.79 | 44.52 | 44.62 | 41.10 | qfq | 181,412 | 8,096,279 | -0.36% |
| 2023-07-25 | 44.43 | 44.80 | 44.30 | 44.78 | 41.25 | qfq | 345,485 | 15,384,111 | 1.27% |
| 2023-07-24 | 44.25 | 44.47 | 44.03 | 44.22 | 40.73 | qfq | 204,504 | 9,041,600 | -0.02% |
| 2023-07-21 | 44.52 | 44.72 | 44.10 | 44.23 | 40.74 | qfq | 290,234 | 12,890,396 | -0.65% |
| 2023-07-20 | 44.69 | 44.92 | 44.46 | 44.52 | 41.01 | qfq | 277,070 | 12,384,599 | -0.36% |
| 2023-07-19 | 44.76 | 44.97 | 44.33 | 44.68 | 41.16 | qfq | 316,200 | 14,093,063 | -0.22% |
| 2023-07-18 | 44.76 | 44.97 | 44.43 | 44.78 | 41.25 | qfq | 325,380 | 14,556,339 | 0.07% |