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
豪鹏科技001283.SZ
最近收盘价42.062026-07-17
最近交易日2026-07-17
成交量（股）3,217,500
成交额（元）138,452,402
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.4799991 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.48 | — | — | — | 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 | 44.64 | 44.87 | 41.88 | 42.06 | 42.06 | qfq | 3,217,500 | 138,452,402 | -4.43% |
| 2026-07-16 | 45.76 | 45.98 | 43.84 | 44.01 | 44.01 | qfq | 3,491,689 | 155,964,498 | -2.89% |
| 2026-07-15 | 46.48 | 47.50 | 45.26 | 45.32 | 45.32 | qfq | 5,603,079 | 258,826,649 | -2.50% |
| 2026-07-14 | 42.06 | 46.48 | 42.02 | 46.48 | 46.48 | qfq | 6,172,678 | 281,579,898 | 10.01% |
| 2026-07-13 | 44.41 | 44.47 | 41.76 | 42.25 | 42.25 | qfq | 3,841,708 | 164,501,228 | -5.48% |
| 2026-07-10 | 45.95 | 46.19 | 44.70 | 44.70 | 44.70 | qfq | 3,772,220 | 171,458,353 | -2.51% |
| 2026-07-09 | 46.36 | 46.99 | 44.22 | 45.85 | 45.85 | qfq | 3,843,111 | 174,566,248 | -1.08% |
| 2026-07-08 | 48.28 | 48.60 | 46.00 | 46.35 | 46.35 | qfq | 3,155,900 | 147,614,181 | -3.40% |
| 2026-07-07 | 49.76 | 50.77 | 47.90 | 47.98 | 47.98 | qfq | 3,275,630 | 161,390,308 | -3.81% |
| 2026-07-06 | 51.50 | 53.36 | 49.72 | 49.88 | 49.88 | qfq | 3,996,140 | 205,189,234 | -1.81% |
| 2026-07-03 | 52.83 | 52.83 | 50.70 | 50.80 | 50.80 | qfq | 3,181,730 | 162,491,973 | -1.93% |
| 2026-07-02 | 49.22 | 53.30 | 49.22 | 51.80 | 51.80 | qfq | 6,157,765 | 320,297,747 | 3.85% |
| 2026-07-01 | 49.87 | 51.29 | 48.60 | 49.88 | 49.88 | qfq | 4,317,931 | 215,300,521 | 1.75% |
| 2026-06-30 | 45.34 | 49.11 | 45.29 | 49.02 | 49.02 | qfq | 4,993,107 | 238,736,409 | 7.31% |
| 2026-06-29 | 46.80 | 47.70 | 44.18 | 45.68 | 45.68 | qfq | 5,624,420 | 257,047,130 | -2.29% |
| 2026-06-26 | 50.19 | 50.32 | 46.65 | 46.75 | 46.75 | qfq | 4,303,730 | 206,012,849 | -7.21% |
| 2026-06-25 | 51.20 | 51.20 | 49.40 | 50.38 | 50.38 | qfq | 3,901,571 | 194,992,233 | -1.27% |
| 2026-06-24 | 51.83 | 51.83 | 50.05 | 51.03 | 51.03 | qfq | 2,853,004 | 145,252,862 | -1.52% |
| 2026-06-23 | 52.59 | 53.50 | 51.50 | 51.82 | 51.82 | qfq | 4,165,210 | 218,314,713 | -1.18% |
| 2026-06-22 | 52.45 | 52.61 | 50.62 | 52.44 | 52.44 | qfq | 4,333,732 | 223,855,896 | -0.32% |
| 2026-06-18 | 53.36 | 53.61 | 51.80 | 52.61 | 52.61 | qfq | 5,122,816 | 269,451,219 | -0.44% |
| 2026-06-17 | 53.00 | 54.27 | 51.98 | 52.84 | 52.84 | qfq | 7,229,465 | 382,949,958 | -0.34% |
| 2026-06-16 | 50.00 | 53.02 | 49.02 | 53.02 | 53.02 | qfq | 6,344,955 | 328,001,064 | 10.00% |
| 2026-06-15 | 47.65 | 48.38 | 47.29 | 48.20 | 48.20 | qfq | 3,612,816 | 173,161,348 | 2.16% |
| 2026-06-12 | 47.44 | 48.55 | 46.11 | 47.18 | 47.18 | qfq | 4,516,530 | 214,368,384 | 0.51% |
| 2026-06-11 | 46.95 | 47.50 | 46.22 | 46.94 | 46.94 | qfq | 3,383,084 | 158,601,442 | -0.51% |
| 2026-06-10 | 49.44 | 49.44 | 46.51 | 47.18 | 47.18 | qfq | 5,565,582 | 264,535,588 | -5.62% |
| 2026-06-09 | 50.97 | 51.23 | 48.81 | 49.99 | 49.99 | qfq | 5,123,520 | 255,578,065 | 0.28% |
| 2026-06-08 | 52.43 | 53.40 | 49.43 | 49.85 | 49.85 | qfq | 7,333,210 | 374,918,500 | -8.40% |
| 2026-06-05 | 55.34 | 55.87 | 52.88 | 54.42 | 54.42 | qfq | 5,273,570 | 287,499,949 | -0.80% |
| 2026-06-04 | 58.30 | 58.54 | 54.68 | 54.86 | 54.86 | qfq | 7,093,375 | 399,310,728 | -6.70% |
| 2026-06-03 | 54.94 | 60.26 | 54.51 | 58.80 | 58.80 | qfq | 10,516,427 | 615,019,571 | 6.66% |
| 2026-06-02 | 54.60 | 56.63 | 51.91 | 55.13 | 55.13 | qfq | 6,122,244 | 331,263,489 | 0.64% |
| 2026-06-01 | 55.01 | 56.99 | 54.58 | 54.78 | 54.78 | qfq | 5,381,586 | 299,668,078 | 0.46% |
| 2026-05-29 | 57.15 | 57.20 | 54.24 | 54.53 | 54.53 | qfq | 6,910,663 | 381,653,394 | -4.65% |
| 2026-05-28 | 60.97 | 60.98 | 56.99 | 57.19 | 57.19 | qfq | 8,656,820 | 501,665,672 | -5.80% |
| 2026-05-27 | 61.30 | 62.88 | 60.01 | 60.71 | 60.71 | qfq | 5,870,807 | 359,032,087 | -1.09% |
| 2026-05-26 | 61.99 | 62.42 | 59.80 | 61.38 | 61.38 | qfq | 7,467,461 | 457,028,855 | -22.97% |
| 2026-05-25 | 82.21 | 82.93 | 78.31 | 79.68 | 61.12 | qfq | 6,898,523 | 550,881,814 | -3.08% |
| 2026-05-22 | 77.05 | 83.00 | 76.63 | 82.21 | 63.06 | qfq | 10,070,953 | 807,005,299 | 7.14% |
| 2026-05-21 | 77.30 | 79.18 | 76.39 | 76.73 | 58.86 | qfq | 7,171,972 | 558,991,757 | -0.72% |
| 2026-05-20 | 73.98 | 80.05 | 73.15 | 77.29 | 59.28 | qfq | 8,252,197 | 631,895,668 | 3.94% |
| 2026-05-19 | 73.05 | 75.07 | 71.61 | 74.36 | 57.04 | qfq | 5,885,600 | 434,757,859 | 2.86% |
| 2026-05-18 | 71.86 | 73.39 | 70.10 | 72.29 | 55.45 | qfq | 3,434,500 | 247,813,738 | -0.28% |
| 2026-05-15 | 71.35 | 72.76 | 70.51 | 72.49 | 55.60 | qfq | 4,184,238 | 300,056,873 | 1.94% |
| 2026-05-14 | 73.92 | 73.92 | 71.11 | 71.11 | 54.54 | qfq | 4,700,112 | 339,410,571 | -3.80% |
| 2026-05-13 | 74.88 | 75.49 | 73.11 | 73.92 | 56.70 | qfq | 5,176,980 | 383,043,449 | -1.66% |
| 2026-05-12 | 74.04 | 76.49 | 73.50 | 75.17 | 57.66 | qfq | 5,380,637 | 403,702,623 | 1.18% |
| 2026-05-11 | 73.90 | 74.65 | 73.62 | 74.29 | 56.98 | qfq | 4,501,958 | 333,523,485 | 0.60% |
| 2026-05-08 | 75.00 | 76.80 | 73.70 | 73.85 | 56.65 | qfq | 5,438,898 | 407,863,515 | -1.44% |
| 2026-05-07 | 75.28 | 75.94 | 74.03 | 74.93 | 57.47 | qfq | 6,192,065 | 463,686,612 | -1.28% |
| 2026-05-06 | 74.97 | 76.20 | 73.81 | 75.90 | 58.22 | qfq | 6,441,587 | 484,782,420 | 1.36% |
| 2026-04-30 | 73.59 | 77.99 | 73.58 | 74.88 | 57.44 | qfq | 7,308,029 | 552,462,266 | 1.77% |
| 2026-04-29 | 73.10 | 73.92 | 71.33 | 73.58 | 56.44 | qfq | 4,922,200 | 360,023,264 | 1.24% |
| 2026-04-28 | 70.50 | 74.22 | 69.70 | 72.68 | 55.75 | qfq | 7,736,407 | 564,002,413 | 1.00% |
| 2026-04-27 | 72.30 | 72.94 | 70.53 | 71.96 | 55.20 | qfq | 4,833,960 | 345,230,086 | -0.87% |
| 2026-04-24 | 73.00 | 73.49 | 71.51 | 72.59 | 55.68 | qfq | 4,731,338 | 342,890,692 | -0.74% |
| 2026-04-23 | 72.80 | 74.50 | 71.13 | 73.13 | 56.09 | qfq | 8,339,959 | 610,955,365 | 1.43% |
| 2026-04-22 | 72.00 | 72.82 | 70.90 | 72.10 | 55.30 | qfq | 4,714,178 | 338,098,448 | 0.28% |
| 2026-04-21 | 71.70 | 72.38 | 71.05 | 71.90 | 55.15 | qfq | 4,014,136 | 287,776,411 | 0.45% |
| 2026-04-20 | 72.40 | 72.40 | 71.01 | 71.58 | 54.91 | qfq | 4,438,700 | 317,662,621 | -1.09% |
| 2026-04-17 | 70.60 | 72.98 | 70.40 | 72.37 | 55.51 | qfq | 6,256,451 | 451,613,901 | 2.13% |
| 2026-04-16 | 69.59 | 71.06 | 69.31 | 70.86 | 54.35 | qfq | 5,688,454 | 399,583,440 | 2.31% |
| 2026-04-15 | 70.65 | 70.65 | 68.95 | 69.26 | 53.13 | qfq | 4,575,912 | 319,228,820 | -1.93% |
| 2026-04-14 | 69.74 | 70.64 | 68.81 | 70.62 | 54.17 | qfq | 5,961,959 | 416,634,648 | 1.71% |
| 2026-04-13 | 68.53 | 70.01 | 68.48 | 69.43 | 53.26 | qfq | 8,123,031 | 563,587,704 | -0.14% |
| 2026-04-10 | 66.02 | 71.17 | 66.02 | 69.53 | 53.33 | qfq | 11,198,326 | 784,631,486 | 7.47% |
| 2026-04-09 | 65.40 | 66.16 | 64.06 | 64.70 | 49.63 | qfq | 4,636,369 | 301,417,493 | -2.19% |
| 2026-04-08 | 65.50 | 66.17 | 64.80 | 66.15 | 50.74 | qfq | 5,062,516 | 331,927,462 | 2.57% |
| 2026-04-07 | 65.22 | 65.68 | 62.90 | 64.49 | 49.47 | qfq | 4,277,300 | 275,263,213 | -1.12% |
| 2026-04-03 | 67.50 | 67.97 | 63.59 | 65.22 | 50.03 | qfq | 5,593,519 | 364,582,036 | -3.28% |
| 2026-04-02 | 68.50 | 69.49 | 67.11 | 67.43 | 51.72 | qfq | 3,961,182 | 270,052,280 | -1.73% |
| 2026-04-01 | 69.94 | 70.86 | 68.40 | 68.62 | 52.63 | qfq | 5,288,761 | 366,320,435 | -0.57% |
| 2026-03-31 | 70.61 | 70.90 | 68.42 | 69.01 | 52.93 | qfq | 5,320,889 | 369,901,980 | -2.67% |
| 2026-03-30 | 72.56 | 73.10 | 70.75 | 70.90 | 54.38 | qfq | 6,941,820 | 495,877,065 | -4.05% |
| 2026-03-27 | 72.30 | 73.90 | 70.64 | 73.89 | 56.68 | qfq | 9,956,385 | 720,054,194 | 0.53% |
| 2026-03-26 | 69.80 | 73.97 | 69.30 | 73.50 | 56.38 | qfq | 13,325,438 | 966,184,719 | 6.20% |
| 2026-03-25 | 70.77 | 71.00 | 68.86 | 69.21 | 53.09 | qfq | 7,494,434 | 521,466,853 | -2.86% |
| 2026-03-24 | 70.35 | 71.62 | 66.20 | 71.25 | 54.65 | qfq | 11,322,585 | 783,908,132 | 4.20% |
| 2026-03-23 | 66.76 | 71.88 | 66.00 | 68.38 | 52.45 | qfq | 14,176,364 | 979,018,952 | 1.74% |
| 2026-03-20 | 61.51 | 67.21 | 61.18 | 67.21 | 51.55 | qfq | 10,864,443 | 716,673,617 | 10.00% |
| 2026-03-19 | 62.02 | 62.71 | 60.82 | 61.10 | 46.87 | qfq | 1,681,927 | 103,583,796 | -2.78% |
| 2026-03-18 | 62.31 | 62.94 | 61.82 | 62.85 | 48.21 | qfq | 1,113,800 | 69,470,947 | 0.92% |
| 2026-03-17 | 64.24 | 64.80 | 62.17 | 62.28 | 47.77 | qfq | 1,527,200 | 96,788,079 | -2.73% |
| 2026-03-16 | 63.70 | 64.28 | 63.12 | 64.03 | 49.11 | qfq | 1,181,187 | 75,332,135 | 0.36% |
| 2026-03-13 | 63.59 | 64.88 | 63.46 | 63.80 | 48.94 | qfq | 1,900,766 | 122,267,796 | 0.16% |
| 2026-03-12 | 64.88 | 64.88 | 63.50 | 63.70 | 48.86 | qfq | 2,044,895 | 130,861,498 | -2.02% |
| 2026-03-11 | 64.53 | 65.75 | 64.00 | 65.01 | 49.87 | qfq | 2,687,568 | 175,146,918 | 1.34% |
| 2026-03-10 | 62.32 | 64.24 | 62.23 | 64.15 | 49.21 | qfq | 2,697,229 | 171,583,662 | 4.09% |
| 2026-03-09 | 61.22 | 61.96 | 60.01 | 61.63 | 47.27 | qfq | 2,102,014 | 127,913,515 | -1.33% |
| 2026-03-06 | 61.90 | 62.70 | 61.60 | 62.46 | 47.91 | qfq | 1,747,314 | 108,918,006 | 0.66% |
| 2026-03-05 | 62.88 | 63.07 | 61.78 | 62.05 | 47.60 | qfq | 1,769,444 | 110,562,175 | 0.18% |
| 2026-03-04 | 62.00 | 63.08 | 61.69 | 61.94 | 47.51 | qfq | 1,922,211 | 119,680,427 | -0.23% |
| 2026-03-03 | 64.91 | 66.00 | 62.00 | 62.08 | 47.62 | qfq | 2,830,633 | 180,131,266 | -4.49% |
| 2026-03-02 | 66.60 | 67.30 | 64.79 | 65.00 | 49.86 | qfq | 3,455,615 | 226,832,560 | -4.27% |
| 2026-02-27 | 68.31 | 68.32 | 67.76 | 67.90 | 52.08 | qfq | 1,819,519 | 123,578,116 | -0.48% |
| 2026-02-26 | 69.45 | 69.49 | 68.08 | 68.23 | 52.34 | qfq | 2,596,184 | 177,615,573 | -1.71% |
| 2026-02-25 | 68.47 | 69.57 | 68.45 | 69.42 | 53.25 | qfq | 2,059,800 | 142,548,173 | 1.43% |
| 2026-02-24 | 69.00 | 69.20 | 67.84 | 68.44 | 52.50 | qfq | 1,562,860 | 106,879,709 | 0.90% |
| 2026-02-13 | 68.00 | 68.30 | 67.70 | 67.83 | 52.03 | qfq | 1,427,098 | 97,078,916 | -0.53% |
| 2026-02-12 | 68.28 | 68.50 | 67.80 | 68.19 | 52.30 | qfq | 1,306,864 | 89,161,303 | 0.18% |
| 2026-02-11 | 68.03 | 68.75 | 67.60 | 68.07 | 52.21 | qfq | 1,657,700 | 112,919,677 | 0.07% |
| 2026-02-10 | 67.99 | 68.48 | 67.80 | 68.02 | 52.17 | qfq | 1,200,330 | 81,797,195 | -0.19% |
| 2026-02-09 | 68.75 | 68.80 | 67.81 | 68.15 | 52.27 | qfq | 1,703,498 | 115,909,852 | 0.65% |
| 2026-02-06 | 66.70 | 68.40 | 66.32 | 67.71 | 51.94 | qfq | 1,858,890 | 125,835,659 | 0.98% |
| 2026-02-05 | 67.61 | 67.76 | 66.66 | 67.05 | 51.43 | qfq | 1,559,590 | 104,695,327 | -0.83% |
| 2026-02-04 | 67.85 | 67.85 | 66.92 | 67.61 | 51.86 | qfq | 1,623,646 | 109,239,625 | -0.56% |
| 2026-02-03 | 68.58 | 68.58 | 67.25 | 67.99 | 52.15 | qfq | 1,425,031 | 96,619,996 | 1.31% |
| 2026-02-02 | 69.05 | 69.23 | 67.10 | 67.11 | 51.48 | qfq | 2,029,210 | 138,114,688 | -2.85% |
| 2026-01-30 | 68.60 | 69.08 | 66.88 | 69.08 | 52.99 | qfq | 3,079,841 | 209,551,941 | 0.48% |
| 2026-01-29 | 69.62 | 70.10 | 68.46 | 68.75 | 52.73 | qfq | 2,581,088 | 178,522,928 | -1.52% |
| 2026-01-28 | 70.70 | 70.96 | 69.80 | 69.81 | 53.55 | qfq | 2,977,867 | 209,227,168 | -1.61% |
| 2026-01-27 | 71.84 | 71.96 | 69.12 | 70.95 | 54.42 | qfq | 3,384,154 | 238,089,673 | -1.24% |
| 2026-01-26 | 74.00 | 74.08 | 71.00 | 71.84 | 55.10 | qfq | 4,634,458 | 333,991,678 | -2.73% |
| 2026-01-23 | 71.60 | 74.40 | 71.60 | 73.86 | 56.65 | qfq | 5,048,799 | 369,426,975 | 3.16% |
| 2026-01-22 | 72.35 | 73.20 | 71.42 | 71.60 | 54.92 | qfq | 2,440,819 | 175,305,985 | -1.12% |
| 2026-01-21 | 70.79 | 72.88 | 70.35 | 72.41 | 55.54 | qfq | 3,092,074 | 222,726,578 | 1.56% |
| 2026-01-20 | 72.79 | 73.50 | 70.72 | 71.30 | 54.69 | qfq | 3,423,754 | 245,602,279 | -2.05% |
| 2026-01-19 | 73.28 | 73.79 | 72.50 | 72.79 | 55.83 | qfq | 3,849,479 | 281,341,025 | -0.70% |
| 2026-01-16 | 73.88 | 74.22 | 72.71 | 73.30 | 56.22 | qfq | 4,917,874 | 361,411,958 | 0.44% |
| 2026-01-15 | 71.58 | 73.46 | 71.57 | 72.98 | 55.98 | qfq | 4,443,688 | 323,570,147 | 1.09% |
| 2026-01-14 | 70.90 | 73.50 | 70.30 | 72.19 | 55.37 | qfq | 7,449,960 | 535,220,668 | 3.81% |
| 2026-01-13 | 71.02 | 71.35 | 69.54 | 69.54 | 53.34 | qfq | 3,820,630 | 269,320,803 | -2.04% |
| 2026-01-12 | 72.07 | 72.21 | 70.35 | 70.99 | 54.45 | qfq | 5,418,331 | 384,484,845 | -2.42% |
| 2026-01-09 | 71.53 | 72.98 | 70.86 | 72.75 | 55.80 | qfq | 4,037,219 | 291,376,892 | 1.71% |
| 2026-01-08 | 70.89 | 72.68 | 70.66 | 71.53 | 54.87 | qfq | 2,857,443 | 205,053,682 | 0.38% |
| 2026-01-07 | 72.87 | 73.57 | 71.11 | 71.26 | 54.66 | qfq | 4,578,039 | 330,215,053 | -2.36% |
| 2026-01-06 | 72.37 | 73.88 | 71.81 | 72.98 | 55.98 | qfq | 5,080,531 | 369,926,678 | 1.64% |
| 2026-01-05 | 70.02 | 71.80 | 70.02 | 71.80 | 55.07 | qfq | 3,635,228 | 258,529,482 | 2.57% |
| 2025-12-31 | 69.99 | 70.56 | 69.41 | 70.00 | 53.69 | qfq | 2,798,700 | 195,665,930 | 0.91% |
| 2025-12-30 | 69.79 | 69.79 | 68.73 | 69.37 | 53.21 | qfq | 2,461,964 | 170,375,449 | -0.52% |
| 2025-12-29 | 70.88 | 70.89 | 69.38 | 69.73 | 53.49 | qfq | 2,066,500 | 144,571,808 | -0.61% |
| 2025-12-26 | 70.22 | 71.18 | 69.70 | 70.16 | 53.82 | qfq | 2,388,719 | 167,879,793 | 0.03% |
| 2025-12-25 | 69.72 | 70.49 | 68.88 | 70.14 | 53.80 | qfq | 2,519,129 | 175,852,664 | 0.63% |
| 2025-12-24 | 69.01 | 69.97 | 68.51 | 69.70 | 53.46 | qfq | 2,690,221 | 185,948,800 | 1.10% |
| 2025-12-23 | 68.96 | 69.65 | 68.57 | 68.94 | 52.88 | qfq | 2,162,400 | 149,417,020 | 0.41% |
| 2025-12-22 | 68.69 | 69.08 | 68.54 | 68.66 | 52.67 | qfq | 1,693,588 | 116,565,237 | 0.29% |
| 2025-12-19 | 68.70 | 69.24 | 68.30 | 68.46 | 52.51 | qfq | 1,508,378 | 103,534,712 | 0.23% |
| 2025-12-18 | 68.00 | 70.35 | 67.57 | 68.30 | 52.39 | qfq | 2,100,019 | 145,141,559 | 0.19% |
| 2025-12-17 | 66.98 | 68.26 | 66.60 | 68.17 | 52.29 | qfq | 1,571,000 | 106,039,087 | 1.78% |
| 2025-12-16 | 68.79 | 68.79 | 66.35 | 66.98 | 51.38 | qfq | 1,745,000 | 117,196,001 | -2.65% |
| 2025-12-15 | 68.88 | 69.87 | 68.38 | 68.80 | 52.77 | qfq | 1,736,990 | 119,935,325 | -0.29% |
| 2025-12-12 | 68.90 | 69.33 | 68.23 | 69.00 | 52.93 | qfq | 1,907,389 | 131,178,493 | 0.19% |
| 2025-12-11 | 70.15 | 70.45 | 68.81 | 68.87 | 52.83 | qfq | 1,836,598 | 127,981,639 | -1.39% |
| 2025-12-10 | 70.38 | 70.80 | 69.38 | 69.84 | 53.57 | qfq | 1,898,618 | 132,681,988 | -0.99% |
| 2025-12-09 | 71.97 | 71.98 | 70.39 | 70.54 | 54.11 | qfq | 1,983,207 | 141,081,368 | -1.78% |
| 2025-12-08 | 71.41 | 72.22 | 70.88 | 71.82 | 55.09 | qfq | 2,233,433 | 159,958,718 | 0.66% |
| 2025-12-05 | 71.60 | 72.14 | 70.68 | 71.35 | 54.73 | qfq | 2,433,700 | 173,362,934 | -0.70% |
| 2025-12-04 | 72.60 | 72.66 | 70.57 | 71.85 | 55.11 | qfq | 2,247,974 | 161,061,441 | -0.43% |
| 2025-12-03 | 72.99 | 74.44 | 72.05 | 72.16 | 55.35 | qfq | 2,803,136 | 204,501,982 | -1.15% |
| 2025-12-02 | 74.06 | 75.26 | 72.32 | 73.00 | 55.99 | qfq | 4,433,401 | 325,748,219 | -2.28% |
| 2025-12-01 | 70.48 | 75.69 | 69.80 | 74.70 | 57.30 | qfq | 7,946,200 | 579,591,667 | 7.40% |
| 2025-11-28 | 68.43 | 71.00 | 68.30 | 69.55 | 53.35 | qfq | 3,334,919 | 233,211,644 | 0.51% |
| 2025-11-27 | 66.39 | 70.45 | 66.18 | 69.20 | 53.08 | qfq | 4,225,819 | 290,460,933 | 4.78% |
| 2025-11-26 | 67.18 | 67.19 | 65.88 | 66.04 | 50.66 | qfq | 1,940,500 | 129,090,168 | -1.77% |
| 2025-11-25 | 65.86 | 67.50 | 65.55 | 67.23 | 51.57 | qfq | 2,133,560 | 142,620,655 | 2.63% |
| 2025-11-24 | 64.74 | 65.84 | 64.43 | 65.51 | 50.25 | qfq | 1,982,418 | 129,080,967 | 1.71% |
| 2025-11-21 | 67.32 | 68.25 | 64.20 | 64.41 | 49.41 | qfq | 3,338,361 | 218,953,603 | -5.76% |
| 2025-11-20 | 70.25 | 70.68 | 67.90 | 68.35 | 52.43 | qfq | 2,693,616 | 186,291,955 | -2.26% |
| 2025-11-19 | 71.58 | 72.71 | 69.66 | 69.93 | 53.64 | qfq | 2,786,416 | 196,562,282 | -2.40% |
| 2025-11-18 | 74.16 | 74.96 | 71.13 | 71.65 | 54.96 | qfq | 3,820,196 | 277,255,127 | -2.82% |
| 2025-11-17 | 74.31 | 74.80 | 72.60 | 73.73 | 56.55 | qfq | 2,880,684 | 212,370,287 | -1.18% |
| 2025-11-14 | 73.98 | 76.88 | 73.33 | 74.61 | 57.23 | qfq | 5,034,298 | 380,213,821 | 0.53% |
| 2025-11-13 | 71.59 | 75.87 | 71.47 | 74.22 | 56.93 | qfq | 4,658,659 | 344,769,171 | 3.20% |
| 2025-11-12 | 72.27 | 72.68 | 71.03 | 71.92 | 55.17 | qfq | 2,412,460 | 173,134,773 | -0.46% |
| 2025-11-11 | 73.02 | 73.96 | 72.11 | 72.25 | 55.42 | qfq | 2,344,239 | 171,457,367 | -0.78% |
| 2025-11-10 | 75.00 | 75.57 | 72.70 | 72.82 | 55.86 | qfq | 3,147,593 | 230,962,933 | -2.76% |
| 2025-11-07 | 74.70 | 76.18 | 73.55 | 74.89 | 57.44 | qfq | 3,069,100 | 230,006,553 | -0.37% |
| 2025-11-06 | 75.00 | 76.97 | 74.70 | 75.17 | 57.66 | qfq | 2,772,619 | 209,209,336 | 0.43% |
| 2025-11-05 | 71.70 | 75.98 | 71.70 | 74.85 | 57.41 | qfq | 3,984,594 | 294,604,184 | 2.41% |
| 2025-11-04 | 73.31 | 75.58 | 72.58 | 73.09 | 56.06 | qfq | 3,841,768 | 284,521,618 | 0.32% |
| 2025-11-03 | 76.01 | 76.30 | 71.63 | 72.86 | 55.89 | qfq | 4,754,778 | 347,852,307 | -3.68% |
| 2025-10-31 | 76.52 | 78.33 | 75.43 | 75.64 | 58.02 | qfq | 4,823,772 | 370,603,814 | -1.63% |
| 2025-10-30 | 78.17 | 78.68 | 76.52 | 76.89 | 58.98 | qfq | 6,076,796 | 470,854,482 | -0.36% |
| 2025-10-29 | 74.73 | 77.20 | 74.58 | 77.17 | 59.19 | qfq | 5,199,902 | 397,943,034 | 3.45% |
| 2025-10-28 | 73.42 | 75.08 | 72.56 | 74.60 | 57.22 | qfq | 4,213,550 | 313,039,373 | 1.61% |
| 2025-10-27 | 72.93 | 73.98 | 72.11 | 73.42 | 56.32 | qfq | 3,122,014 | 228,480,714 | 1.61% |
| 2025-10-24 | 70.95 | 72.38 | 70.95 | 72.26 | 55.43 | qfq | 2,865,978 | 205,647,029 | 2.26% |
| 2025-10-23 | 70.45 | 71.19 | 69.22 | 70.66 | 54.20 | qfq | 2,372,104 | 165,925,884 | 0.20% |
| 2025-10-22 | 70.80 | 71.15 | 70.00 | 70.52 | 54.09 | qfq | 2,180,500 | 153,419,569 | -1.33% |
| 2025-10-21 | 71.90 | 71.95 | 71.04 | 71.47 | 54.82 | qfq | 2,578,062 | 184,144,441 | 0.03% |
| 2025-10-20 | 69.66 | 72.99 | 69.66 | 71.45 | 54.81 | qfq | 3,954,231 | 283,555,865 | 3.73% |
| 2025-10-17 | 70.27 | 71.33 | 68.81 | 68.88 | 52.83 | qfq | 3,391,291 | 237,079,864 | -1.81% |
| 2025-10-16 | 72.41 | 72.98 | 69.90 | 70.15 | 53.81 | qfq | 3,733,405 | 265,667,428 | -4.00% |
| 2025-10-15 | 72.30 | 73.13 | 69.61 | 73.07 | 56.05 | qfq | 3,513,121 | 252,002,670 | 1.47% |
| 2025-10-14 | 74.94 | 75.48 | 71.85 | 72.01 | 55.23 | qfq | 4,145,135 | 303,864,438 | -3.29% |
| 2025-10-13 | 71.58 | 74.84 | 71.58 | 74.46 | 57.11 | qfq | 5,031,774 | 367,087,296 | -2.62% |
| 2025-10-10 | 80.99 | 81.54 | 76.31 | 76.46 | 58.65 | qfq | 7,479,310 | 578,582,296 | -5.10% |
| 2025-10-09 | 77.58 | 82.12 | 77.02 | 80.57 | 61.80 | qfq | 9,077,160 | 726,195,711 | 5.20% |
| 2025-09-30 | 78.01 | 79.29 | 76.37 | 76.59 | 58.75 | qfq | 6,524,460 | 505,401,472 | -1.52% |
| 2025-09-29 | 76.80 | 80.23 | 76.77 | 77.77 | 59.65 | qfq | 6,929,724 | 542,143,593 | 1.30% |
| 2025-09-26 | 76.70 | 78.18 | 76.29 | 76.77 | 58.89 | qfq | 4,729,838 | 364,270,448 | 0.00% |
| 2025-09-25 | 78.22 | 78.60 | 76.76 | 76.77 | 58.89 | qfq | 5,003,579 | 387,323,274 | -1.78% |
| 2025-09-24 | 76.21 | 79.06 | 76.21 | 78.16 | 59.95 | qfq | 5,611,099 | 437,163,169 | 1.28% |
| 2025-09-23 | 80.80 | 81.03 | 75.38 | 77.17 | 59.19 | qfq | 7,428,458 | 577,097,280 | -4.28% |
| 2025-09-22 | 82.03 | 82.77 | 79.50 | 80.62 | 61.84 | qfq | 5,727,145 | 463,026,673 | -0.47% |
| 2025-09-19 | 84.90 | 85.86 | 80.61 | 81.00 | 62.13 | qfq | 7,900,808 | 653,717,960 | -4.29% |
| 2025-09-18 | 89.70 | 90.00 | 83.38 | 84.63 | 64.91 | qfq | 14,212,448 | 1,236,942,796 | -4.07% |
| 2025-09-17 | 80.00 | 88.22 | 79.00 | 88.22 | 67.67 | qfq | 12,442,843 | 1,052,427,738 | 10.00% |
| 2025-09-16 | 78.51 | 80.88 | 76.48 | 80.20 | 61.52 | qfq | 8,164,950 | 643,693,039 | 2.56% |
| 2025-09-15 | 81.17 | 83.37 | 78.15 | 78.20 | 59.98 | qfq | 9,469,340 | 763,111,258 | -3.11% |
| 2025-09-12 | 79.04 | 82.46 | 77.59 | 80.71 | 61.91 | qfq | 10,333,359 | 828,803,285 | 2.45% |
| 2025-09-11 | 78.00 | 80.50 | 76.90 | 78.78 | 60.43 | qfq | 7,038,474 | 553,626,589 | 1.25% |
| 2025-09-10 | 76.70 | 80.85 | 76.30 | 77.81 | 59.68 | qfq | 6,390,111 | 500,999,402 | 0.82% |
| 2025-09-09 | 78.93 | 80.33 | 76.58 | 77.18 | 59.20 | qfq | 6,479,756 | 505,799,436 | -3.04% |
| 2025-09-08 | 79.50 | 79.95 | 77.04 | 79.60 | 61.06 | qfq | 9,020,441 | 707,643,877 | 1.38% |
| 2025-09-05 | 73.05 | 78.78 | 72.88 | 78.52 | 60.23 | qfq | 12,026,510 | 919,372,672 | 8.29% |
| 2025-09-04 | 72.30 | 77.77 | 71.05 | 72.51 | 55.62 | qfq | 8,215,222 | 611,573,120 | 0.29% |
| 2025-09-03 | 72.10 | 74.20 | 72.00 | 72.30 | 55.46 | qfq | 4,639,039 | 338,803,812 | 0.28% |
| 2025-09-02 | 75.09 | 76.00 | 71.10 | 72.10 | 55.30 | qfq | 7,796,603 | 567,646,612 | -5.02% |
| 2025-09-01 | 78.31 | 78.80 | 75.71 | 75.91 | 58.23 | qfq | 6,817,668 | 523,270,144 | -3.06% |
| 2025-08-29 | 76.43 | 80.22 | 75.81 | 78.31 | 60.07 | qfq | 7,935,254 | 622,105,762 | 1.94% |
| 2025-08-28 | 78.10 | 78.89 | 74.16 | 76.82 | 58.92 | qfq | 8,246,040 | 630,637,569 | -1.30% |
| 2025-08-27 | 78.93 | 82.28 | 77.77 | 77.83 | 59.70 | qfq | 8,654,005 | 693,175,426 | -0.73% |
| 2025-08-26 | 78.81 | 80.71 | 78.11 | 78.40 | 60.14 | qfq | 6,527,884 | 518,727,391 | -1.15% |
| 2025-08-25 | 75.87 | 80.98 | 75.51 | 79.31 | 60.83 | qfq | 8,881,413 | 697,062,839 | 4.85% |
| 2025-08-22 | 76.91 | 78.00 | 75.46 | 75.64 | 58.02 | qfq | 5,639,584 | 430,715,269 | -0.55% |
| 2025-08-21 | 76.62 | 79.35 | 75.60 | 76.06 | 58.34 | qfq | 5,939,732 | 459,128,003 | -1.27% |
| 2025-08-20 | 76.61 | 77.49 | 75.07 | 77.04 | 59.09 | qfq | 6,890,010 | 527,669,251 | 1.08% |
| 2025-08-19 | 79.00 | 79.19 | 75.75 | 76.22 | 58.46 | qfq | 8,877,023 | 683,264,901 | -4.09% |
| 2025-08-18 | 77.02 | 80.40 | 77.02 | 79.47 | 60.96 | qfq | 8,508,317 | 673,356,222 | 2.67% |
| 2025-08-15 | 72.99 | 77.54 | 72.81 | 77.40 | 59.37 | qfq | 9,190,275 | 690,841,634 | 5.42% |
| 2025-08-14 | 72.00 | 75.14 | 71.00 | 73.42 | 56.32 | qfq | 11,055,272 | 806,454,297 | 2.90% |
| 2025-08-13 | 70.48 | 72.75 | 70.48 | 71.35 | 54.73 | qfq | 7,501,534 | 535,395,117 | 1.39% |
| 2025-08-12 | 70.97 | 71.08 | 68.69 | 70.37 | 53.98 | qfq | 7,131,036 | 496,869,459 | -1.03% |
| 2025-08-11 | 70.64 | 72.20 | 70.31 | 71.10 | 54.54 | qfq | 6,339,874 | 451,859,188 | -0.81% |
| 2025-08-08 | 72.50 | 73.27 | 71.25 | 71.68 | 54.98 | qfq | 6,733,245 | 486,349,403 | -3.91% |
| 2025-08-07 | 78.01 | 78.50 | 73.79 | 74.60 | 57.22 | qfq | 9,491,145 | 717,868,553 | -5.71% |
| 2025-08-06 | 81.00 | 81.20 | 78.59 | 79.12 | 60.69 | qfq | 5,281,946 | 420,662,235 | -2.32% |
| 2025-08-05 | 81.60 | 85.05 | 80.63 | 81.00 | 62.13 | qfq | 5,419,074 | 447,094,068 | -1.22% |
| 2025-08-04 | 79.10 | 82.88 | 78.70 | 82.00 | 62.90 | qfq | 5,349,458 | 433,303,163 | 2.85% |
| 2025-08-01 | 76.98 | 82.39 | 76.71 | 79.73 | 61.16 | qfq | 5,589,880 | 447,582,473 | 4.28% |
| 2025-07-31 | 76.59 | 78.48 | 75.70 | 76.46 | 58.65 | qfq | 4,670,719 | 360,576,877 | -0.79% |
| 2025-07-30 | 80.16 | 80.80 | 76.45 | 77.07 | 59.12 | qfq | 5,682,310 | 441,875,717 | -4.78% |
| 2025-07-29 | 78.99 | 81.50 | 78.07 | 80.94 | 62.08 | qfq | 4,414,999 | 352,710,553 | 1.52% |
| 2025-07-28 | 79.32 | 81.95 | 77.81 | 79.73 | 61.16 | qfq | 6,087,755 | 485,594,397 | 2.17% |
| 2025-07-25 | 75.97 | 78.78 | 75.19 | 78.04 | 59.86 | qfq | 4,702,810 | 362,353,497 | 5.60% |
| 2025-07-24 | 73.00 | 75.57 | 73.00 | 73.90 | 56.68 | qfq | 4,074,401 | 302,961,240 | 1.25% |
| 2025-07-23 | 75.37 | 75.78 | 72.22 | 72.99 | 55.99 | qfq | 6,539,337 | 484,213,648 | -2.54% |
| 2025-07-22 | 69.15 | 74.89 | 68.53 | 74.89 | 57.44 | qfq | 6,252,245 | 457,702,704 | 10.00% |
| 2025-07-21 | 66.50 | 68.53 | 66.12 | 68.08 | 52.22 | qfq | 3,442,474 | 232,082,492 | 3.03% |
| 2025-07-18 | 64.70 | 66.48 | 64.56 | 66.08 | 50.69 | qfq | 2,953,274 | 194,632,092 | 2.35% |
| 2025-07-17 | 64.21 | 65.14 | 63.89 | 64.56 | 49.52 | qfq | 2,966,519 | 191,016,417 | -0.20% |
| 2025-07-16 | 62.10 | 65.66 | 61.68 | 64.69 | 49.62 | qfq | 4,628,195 | 297,167,109 | 3.72% |
| 2025-07-15 | 62.00 | 63.33 | 61.25 | 62.37 | 47.84 | qfq | 3,595,900 | 223,814,884 | 0.35% |
| 2025-07-14 | 62.52 | 63.06 | 61.13 | 62.15 | 47.67 | qfq | 3,638,191 | 225,261,984 | -0.58% |
| 2025-07-11 | 62.65 | 63.33 | 61.48 | 62.51 | 47.95 | qfq | 4,134,720 | 257,474,587 | -1.01% |
| 2025-07-10 | 61.50 | 64.56 | 61.01 | 63.15 | 48.44 | qfq | 6,645,700 | 417,071,766 | 5.50% |
| 2025-07-09 | 62.54 | 63.00 | 59.44 | 59.86 | 45.92 | qfq | 8,404,714 | 514,410,526 | 0.64% |
| 2025-07-08 | 57.90 | 60.60 | 57.04 | 59.48 | 45.62 | qfq | 3,797,500 | 223,620,042 | 3.00% |
| 2025-07-07 | 57.70 | 58.39 | 56.55 | 57.75 | 44.30 | qfq | 2,914,513 | 166,677,448 | -0.31% |
| 2025-07-04 | 58.48 | 58.95 | 57.03 | 57.93 | 44.43 | qfq | 3,351,900 | 194,083,638 | -0.94% |
| 2025-07-03 | 56.18 | 59.00 | 55.05 | 58.48 | 44.86 | qfq | 6,627,974 | 382,033,055 | 4.47% |
| 2025-07-02 | 56.69 | 56.69 | 55.10 | 55.98 | 42.94 | qfq | 3,161,385 | 176,462,326 | -1.79% |
| 2025-07-01 | 54.33 | 57.40 | 53.39 | 57.00 | 43.72 | qfq | 5,385,319 | 299,667,054 | 4.68% |
| 2025-06-30 | 54.30 | 57.57 | 53.55 | 54.45 | 41.77 | qfq | 2,751,900 | 150,261,968 | 0.28% |
| 2025-06-27 | 54.99 | 55.65 | 54.01 | 54.30 | 41.65 | qfq | 2,755,219 | 150,366,942 | -0.73% |
| 2025-06-26 | 54.86 | 55.80 | 54.61 | 54.70 | 41.96 | qfq | 2,369,819 | 130,813,108 | -0.29% |
| 2025-06-25 | 54.09 | 55.12 | 53.81 | 54.86 | 42.08 | qfq | 3,340,900 | 182,679,897 | 1.44% |
| 2025-06-24 | 53.00 | 54.51 | 52.87 | 54.08 | 41.48 | qfq | 4,147,800 | 222,331,904 | 2.76% |
| 2025-06-23 | 49.15 | 53.66 | 49.15 | 52.63 | 40.37 | qfq | 5,127,100 | 268,405,342 | 5.51% |
| 2025-06-20 | 51.30 | 52.24 | 49.70 | 49.88 | 38.26 | qfq | 2,760,600 | 139,789,607 | -2.86% |
| 2025-06-19 | 51.00 | 53.38 | 50.88 | 51.35 | 39.39 | qfq | 2,783,220 | 144,451,594 | 0.10% |
| 2025-06-18 | 51.72 | 51.99 | 50.28 | 51.30 | 39.35 | qfq | 2,780,519 | 141,823,946 | -1.55% |
| 2025-06-17 | 50.28 | 53.68 | 50.10 | 52.11 | 39.97 | qfq | 4,111,000 | 215,753,998 | 4.49% |
| 2025-06-16 | 50.08 | 50.96 | 49.81 | 49.87 | 38.25 | qfq | 1,744,000 | 87,629,998 | -1.42% |
| 2025-06-13 | 50.56 | 51.08 | 49.87 | 50.59 | 38.80 | qfq | 1,643,900 | 82,865,544 | -0.57% |
| 2025-06-12 | 50.29 | 50.98 | 49.69 | 50.88 | 39.03 | qfq | 1,703,800 | 85,848,295 | 0.63% |
| 2025-06-11 | 49.97 | 51.15 | 49.20 | 50.56 | 38.44 | qfq | 2,309,000 | 116,968,815 | 2.00% |
| 2025-06-10 | 50.30 | 50.50 | 48.63 | 49.57 | 37.69 | qfq | 1,968,500 | 97,773,548 | -1.47% |
| 2025-06-09 | 50.17 | 51.40 | 50.17 | 50.31 | 38.25 | qfq | 2,523,872 | 128,184,885 | 0.72% |
| 2025-06-06 | 51.60 | 51.60 | 49.77 | 49.95 | 37.98 | qfq | 2,991,900 | 150,407,401 | -3.20% |
| 2025-06-05 | 51.48 | 52.20 | 50.22 | 51.60 | 39.23 | qfq | 1,758,800 | 89,760,145 | 1.04% |
| 2025-06-04 | 50.98 | 52.74 | 50.78 | 51.07 | 38.83 | qfq | 2,205,500 | 113,917,974 | 0.04% |
| 2025-06-03 | 50.10 | 51.68 | 49.80 | 51.05 | 38.81 | qfq | 1,718,800 | 87,070,321 | 0.91% |
| 2025-05-30 | 52.90 | 53.01 | 50.38 | 50.59 | 38.46 | qfq | 2,183,700 | 112,081,324 | -4.53% |
| 2025-05-29 | 52.49 | 53.39 | 52.36 | 52.99 | 40.29 | qfq | 1,053,500 | 55,766,828 | 0.82% |
| 2025-05-28 | 53.50 | 53.83 | 52.36 | 52.56 | 39.96 | qfq | 1,101,300 | 58,280,612 | -1.87% |
| 2025-05-27 | 52.40 | 55.23 | 52.29 | 53.56 | 40.72 | qfq | 2,757,098 | 148,807,971 | 2.14% |
| 2025-05-26 | 51.30 | 52.57 | 51.20 | 52.44 | 39.87 | qfq | 1,310,900 | 68,358,855 | 1.55% |
| 2025-05-23 | 52.85 | 53.50 | 51.64 | 51.64 | 39.26 | qfq | 1,762,300 | 92,528,217 | -2.57% |
| 2025-05-22 | 54.38 | 54.56 | 52.60 | 53.00 | 40.30 | qfq | 2,371,300 | 126,576,943 | -2.91% |
| 2025-05-21 | 54.88 | 55.40 | 54.10 | 54.59 | 41.51 | qfq | 1,721,900 | 94,321,254 | -0.24% |
| 2025-05-20 | 54.30 | 55.38 | 53.81 | 54.72 | 41.60 | qfq | 1,661,220 | 90,825,038 | 0.39% |
| 2025-05-19 | 53.43 | 54.60 | 52.60 | 54.51 | 41.45 | qfq | 1,761,900 | 94,698,860 | 1.26% |
| 2025-05-16 | 53.34 | 54.28 | 53.15 | 53.83 | 40.93 | qfq | 1,092,919 | 58,993,717 | 0.49% |
| 2025-05-15 | 54.04 | 54.79 | 53.25 | 53.57 | 40.73 | qfq | 1,518,720 | 81,897,722 | -1.16% |
| 2025-05-14 | 55.02 | 55.29 | 53.90 | 54.20 | 41.21 | qfq | 2,012,175 | 109,729,415 | -1.26% |
| 2025-05-13 | 57.08 | 57.08 | 54.80 | 54.89 | 41.73 | qfq | 2,498,900 | 138,715,325 | -2.61% |
| 2025-05-12 | 56.89 | 57.67 | 55.44 | 56.36 | 42.85 | qfq | 2,455,000 | 138,338,425 | 0.32% |
| 2025-05-09 | 55.99 | 57.25 | 55.00 | 56.18 | 42.71 | qfq | 2,024,900 | 113,314,770 | -0.16% |
| 2025-05-08 | 56.90 | 57.06 | 56.00 | 56.27 | 42.78 | qfq | 1,971,532 | 111,181,610 | -1.56% |
| 2025-05-07 | 58.36 | 60.10 | 55.70 | 57.16 | 43.46 | qfq | 3,783,900 | 219,186,957 | -0.50% |
| 2025-05-06 | 54.15 | 58.20 | 54.15 | 57.45 | 43.68 | qfq | 3,013,232 | 169,321,211 | 6.09% |
| 2025-04-30 | 52.17 | 54.88 | 51.95 | 54.15 | 41.17 | qfq | 2,414,300 | 129,130,899 | 4.11% |
| 2025-04-29 | 49.08 | 52.38 | 49.08 | 52.01 | 39.54 | qfq | 3,891,300 | 200,625,220 | 5.01% |
| 2025-04-28 | 53.36 | 53.36 | 49.14 | 49.53 | 37.66 | qfq | 5,027,900 | 254,332,161 | -9.29% |
| 2025-04-25 | 54.39 | 56.10 | 54.07 | 54.60 | 41.51 | qfq | 2,087,240 | 114,826,144 | 0.61% |
| 2025-04-24 | 54.30 | 55.64 | 53.75 | 54.27 | 41.26 | qfq | 1,973,155 | 107,856,370 | 0.13% |
| 2025-04-23 | 54.10 | 55.35 | 53.47 | 54.20 | 41.21 | qfq | 1,716,413 | 93,122,978 | 0.15% |
| 2025-04-22 | 54.29 | 54.81 | 53.32 | 54.12 | 41.15 | qfq | 2,255,620 | 121,914,073 | 0.35% |
| 2025-04-21 | 51.64 | 54.39 | 50.66 | 53.93 | 41.00 | qfq | 3,090,658 | 163,729,521 | 6.37% |
| 2025-04-18 | 48.49 | 51.95 | 48.13 | 50.70 | 38.55 | qfq | 3,132,555 | 156,948,679 | 4.43% |
| 2025-04-17 | 47.83 | 49.34 | 47.10 | 48.55 | 36.91 | qfq | 1,927,155 | 93,448,542 | 1.53% |
| 2025-04-16 | 49.99 | 50.31 | 47.18 | 47.82 | 36.36 | qfq | 2,685,900 | 129,884,607 | -3.18% |
| 2025-04-15 | 49.45 | 51.27 | 49.00 | 49.39 | 37.55 | qfq | 3,941,098 | 197,097,775 | 1.00% |
| 2025-04-14 | 48.13 | 49.50 | 47.58 | 48.90 | 37.18 | qfq | 3,825,059 | 185,787,101 | 2.90% |
| 2025-04-11 | 49.90 | 49.90 | 47.26 | 47.52 | 36.13 | qfq | 5,458,955 | 264,163,265 | 4.69% |
| 2025-04-10 | 43.31 | 45.88 | 43.31 | 45.39 | 34.51 | qfq | 3,642,600 | 163,688,194 | 7.56% |
| 2025-04-09 | 40.61 | 42.37 | 39.01 | 42.20 | 32.09 | qfq | 6,780,458 | 275,941,276 | -2.63% |
| 2025-04-08 | 47.07 | 47.07 | 43.34 | 43.34 | 32.95 | qfq | 1,598,500 | 70,701,087 | -10.01% |
| 2025-04-07 | 48.52 | 49.50 | 48.16 | 48.16 | 36.62 | qfq | 351,600 | 16,978,302 | -10.00% |
| 2025-04-03 | 55.10 | 55.65 | 53.36 | 53.51 | 40.68 | qfq | 1,066,600 | 57,775,940 | -4.31% |
| 2025-04-02 | 56.45 | 56.85 | 55.50 | 55.92 | 42.52 | qfq | 669,700 | 37,616,386 | -0.39% |
| 2025-04-01 | 56.01 | 56.87 | 55.55 | 56.14 | 42.68 | qfq | 763,800 | 42,882,604 | -0.80% |
| 2025-03-31 | 56.69 | 57.28 | 55.50 | 56.59 | 43.03 | qfq | 670,300 | 37,770,019 | -1.53% |
| 2025-03-28 | 57.80 | 58.40 | 56.90 | 57.47 | 43.70 | qfq | 699,635 | 40,208,118 | -1.20% |
| 2025-03-27 | 57.97 | 58.98 | 57.20 | 58.17 | 44.23 | qfq | 866,600 | 50,443,438 | 0.02% |
| 2025-03-26 | 56.99 | 58.77 | 56.45 | 58.16 | 44.22 | qfq | 1,201,700 | 69,709,244 | 1.50% |
| 2025-03-25 | 59.67 | 59.95 | 57.12 | 57.30 | 43.57 | qfq | 1,075,400 | 62,724,448 | -3.99% |
| 2025-03-24 | 59.10 | 60.80 | 58.26 | 59.68 | 45.38 | qfq | 1,448,500 | 86,590,998 | 0.83% |
| 2025-03-21 | 59.07 | 60.15 | 58.81 | 59.19 | 45.00 | qfq | 1,164,132 | 69,246,300 | -0.79% |
| 2025-03-20 | 60.26 | 60.80 | 58.15 | 59.66 | 45.36 | qfq | 1,392,100 | 82,937,600 | -0.52% |
| 2025-03-19 | 59.42 | 61.21 | 59.08 | 59.97 | 45.60 | qfq | 1,865,503 | 112,529,373 | 1.04% |
| 2025-03-18 | 59.50 | 59.96 | 58.72 | 59.35 | 45.13 | qfq | 926,200 | 54,964,084 | -0.25% |
| 2025-03-17 | 59.50 | 59.89 | 58.12 | 59.50 | 45.24 | qfq | 1,157,800 | 68,225,741 | -0.80% |
| 2025-03-14 | 61.97 | 62.30 | 58.75 | 59.98 | 45.60 | qfq | 2,886,890 | 172,132,162 | -3.94% |
| 2025-03-13 | 64.00 | 65.65 | 61.50 | 62.44 | 47.47 | qfq | 1,867,400 | 117,733,868 | -2.85% |
| 2025-03-12 | 64.50 | 65.49 | 63.41 | 64.27 | 48.87 | qfq | 1,686,300 | 108,686,138 | 0.05% |
| 2025-03-11 | 62.62 | 64.24 | 62.24 | 64.24 | 48.84 | qfq | 900,020 | 56,905,389 | 0.67% |
| 2025-03-10 | 63.70 | 64.30 | 61.71 | 63.81 | 48.52 | qfq | 1,322,300 | 83,341,570 | -1.01% |
| 2025-03-07 | 64.68 | 64.98 | 63.50 | 64.46 | 49.01 | qfq | 1,361,700 | 87,443,691 | 1.05% |
| 2025-03-06 | 63.72 | 64.13 | 63.20 | 63.79 | 48.50 | qfq | 1,189,019 | 75,709,638 | -0.02% |
| 2025-03-05 | 62.18 | 64.86 | 61.20 | 63.80 | 48.51 | qfq | 1,606,900 | 101,778,051 | 2.80% |
| 2025-03-04 | 62.50 | 63.17 | 61.51 | 62.06 | 47.19 | qfq | 1,222,302 | 75,729,705 | -2.42% |
| 2025-03-03 | 61.51 | 65.30 | 61.51 | 63.60 | 48.36 | qfq | 1,972,600 | 125,658,640 | 3.84% |
| 2025-02-28 | 63.34 | 63.78 | 61.07 | 61.25 | 46.57 | qfq | 1,451,149 | 90,650,162 | -3.85% |
| 2025-02-27 | 64.28 | 65.06 | 62.35 | 63.70 | 48.43 | qfq | 1,293,719 | 82,539,363 | -0.47% |
| 2025-02-26 | 64.70 | 65.99 | 63.14 | 64.00 | 48.66 | qfq | 1,718,035 | 110,815,931 | -1.27% |
| 2025-02-25 | 62.80 | 65.62 | 62.58 | 64.82 | 49.28 | qfq | 1,422,500 | 91,382,347 | 1.60% |
| 2025-02-24 | 66.13 | 66.44 | 62.20 | 63.80 | 48.51 | qfq | 2,882,300 | 182,490,329 | -3.97% |
| 2025-02-21 | 65.58 | 67.88 | 64.11 | 66.44 | 50.52 | qfq | 1,661,300 | 109,856,736 | 1.00% |
| 2025-02-20 | 62.77 | 66.75 | 62.62 | 65.78 | 50.01 | qfq | 2,703,800 | 176,682,652 | 5.23% |
| 2025-02-19 | 61.97 | 63.23 | 61.50 | 62.51 | 47.53 | qfq | 1,424,500 | 88,797,047 | 0.71% |
| 2025-02-18 | 64.11 | 65.28 | 61.83 | 62.07 | 47.19 | qfq | 1,844,900 | 116,953,104 | -2.62% |
| 2025-02-17 | 64.91 | 65.55 | 63.35 | 63.74 | 48.46 | qfq | 1,767,489 | 113,446,403 | -2.84% |
| 2025-02-14 | 66.58 | 68.86 | 63.09 | 65.60 | 49.88 | qfq | 2,762,289 | 182,718,589 | -2.12% |
| 2025-02-13 | 65.49 | 68.50 | 65.26 | 67.02 | 50.96 | qfq | 2,551,838 | 171,746,857 | 2.32% |
| 2025-02-12 | 64.00 | 65.50 | 62.50 | 65.50 | 49.80 | qfq | 1,974,419 | 126,527,164 | 2.60% |
| 2025-02-11 | 65.40 | 65.40 | 62.38 | 63.84 | 48.54 | qfq | 2,274,600 | 143,592,131 | -2.46% |
| 2025-02-10 | 64.39 | 66.58 | 62.23 | 65.45 | 49.76 | qfq | 2,547,467 | 165,181,980 | 3.30% |
| 2025-02-07 | 62.00 | 66.28 | 62.00 | 63.36 | 48.17 | qfq | 2,412,197 | 153,994,855 | 2.19% |
| 2025-02-06 | 57.89 | 62.10 | 57.89 | 62.00 | 47.14 | qfq | 2,409,600 | 147,646,874 | 5.80% |
| 2025-02-05 | 59.98 | 61.81 | 58.30 | 58.60 | 44.55 | qfq | 2,229,346 | 133,199,244 | 1.24% |
| 2025-01-27 | 58.60 | 60.18 | 57.77 | 57.88 | 44.01 | qfq | 811,200 | 47,706,808 | -0.29% |
| 2025-01-24 | 59.08 | 60.97 | 57.68 | 58.05 | 44.14 | qfq | 2,027,200 | 119,820,925 | -2.73% |
| 2025-01-23 | 61.94 | 62.68 | 58.80 | 59.68 | 45.38 | qfq | 2,924,609 | 175,579,519 | -3.70% |
| 2025-01-22 | 61.50 | 62.32 | 60.00 | 61.97 | 47.12 | qfq | 1,214,800 | 74,265,151 | 0.28% |
| 2025-01-21 | 62.88 | 63.00 | 60.91 | 61.80 | 46.99 | qfq | 1,569,400 | 97,112,522 | -0.96% |
| 2025-01-20 | 58.40 | 63.68 | 58.40 | 62.40 | 47.44 | qfq | 2,228,422 | 136,574,379 | 7.64% |
| 2025-01-17 | 57.94 | 59.40 | 57.72 | 57.97 | 44.08 | qfq | 950,300 | 55,628,212 | 0.05% |
| 2025-01-16 | 58.60 | 59.70 | 57.60 | 57.94 | 44.05 | qfq | 804,600 | 47,015,250 | -0.22% |
| 2025-01-15 | 58.53 | 59.35 | 57.80 | 58.07 | 44.15 | qfq | 706,000 | 41,264,772 | -0.79% |
| 2025-01-14 | 55.66 | 59.50 | 55.28 | 58.53 | 44.50 | qfq | 1,367,903 | 79,424,321 | 5.71% |
| 2025-01-13 | 54.35 | 56.00 | 53.50 | 55.37 | 42.10 | qfq | 715,700 | 39,320,277 | -0.23% |
| 2025-01-10 | 57.63 | 58.27 | 55.50 | 55.50 | 42.20 | qfq | 1,001,500 | 56,982,096 | -3.70% |
| 2025-01-09 | 57.16 | 58.35 | 56.25 | 57.63 | 43.82 | qfq | 1,680,100 | 96,513,243 | 0.84% |
| 2025-01-08 | 58.50 | 58.52 | 55.28 | 57.15 | 43.45 | qfq | 1,835,003 | 104,680,770 | -3.25% |
| 2025-01-07 | 55.00 | 59.40 | 54.20 | 59.07 | 44.91 | qfq | 2,432,000 | 138,617,252 | 7.03% |
| 2025-01-06 | 54.40 | 55.27 | 53.20 | 55.19 | 41.96 | qfq | 1,147,900 | 62,402,131 | 0.93% |
| 2025-01-03 | 55.88 | 57.57 | 54.25 | 54.68 | 41.57 | qfq | 1,970,899 | 110,345,008 | -2.72% |
| 2025-01-02 | 58.29 | 59.51 | 55.61 | 56.21 | 42.74 | qfq | 1,431,400 | 81,972,671 | -2.90% |
| 2024-12-31 | 58.86 | 59.27 | 57.20 | 57.89 | 44.02 | qfq | 2,239,090 | 130,100,439 | 0.31% |
| 2024-12-30 | 58.49 | 60.00 | 57.00 | 57.71 | 43.88 | qfq | 2,057,000 | 120,457,579 | -1.69% |
| 2024-12-27 | 61.00 | 61.24 | 58.16 | 58.70 | 44.63 | qfq | 1,747,162 | 104,311,819 | -4.21% |
| 2024-12-26 | 59.87 | 61.45 | 59.31 | 61.28 | 46.59 | qfq | 2,935,416 | 176,774,056 | 2.12% |
| 2024-12-25 | 59.50 | 60.55 | 58.03 | 60.01 | 45.63 | qfq | 1,976,962 | 117,706,013 | 0.86% |
| 2024-12-24 | 58.88 | 59.50 | 57.50 | 59.50 | 45.24 | qfq | 2,226,648 | 130,452,471 | 4.17% |
| 2024-12-23 | 63.19 | 63.19 | 56.89 | 57.12 | 43.43 | qfq | 3,419,353 | 203,005,716 | -8.90% |
| 2024-12-20 | 59.67 | 63.58 | 58.00 | 62.70 | 47.67 | qfq | 2,970,700 | 183,409,211 | 5.10% |
| 2024-12-19 | 55.17 | 59.73 | 54.21 | 59.66 | 45.36 | qfq | 3,459,933 | 200,469,843 | 6.65% |
| 2024-12-18 | 55.94 | 57.50 | 54.08 | 55.94 | 42.53 | qfq | 2,140,454 | 119,192,763 | 0.25% |
| 2024-12-17 | 56.01 | 56.49 | 53.45 | 55.80 | 42.43 | qfq | 2,320,888 | 127,407,862 | -0.75% |
| 2024-12-16 | 56.40 | 58.33 | 55.51 | 56.22 | 42.75 | qfq | 2,113,228 | 119,408,489 | -0.25% |
| 2024-12-13 | 54.64 | 58.50 | 54.21 | 56.36 | 42.85 | qfq | 3,514,432 | 200,632,511 | 1.44% |
| 2024-12-12 | 52.82 | 57.00 | 52.82 | 55.56 | 42.24 | qfq | 3,798,118 | 211,114,436 | 4.87% |
| 2024-12-11 | 50.13 | 53.60 | 49.88 | 52.98 | 40.28 | qfq | 2,811,226 | 147,475,161 | 5.33% |
| 2024-12-10 | 51.20 | 51.37 | 50.10 | 50.30 | 38.24 | qfq | 1,885,900 | 95,854,683 | 0.02% |
| 2024-12-09 | 47.60 | 51.50 | 47.35 | 50.29 | 38.24 | qfq | 3,441,312 | 172,522,676 | 5.65% |
| 2024-12-06 | 48.44 | 48.68 | 46.95 | 47.60 | 36.19 | qfq | 1,457,377 | 69,175,054 | -1.75% |
| 2024-12-05 | 48.80 | 48.91 | 48.00 | 48.45 | 36.84 | qfq | 908,600 | 43,999,419 | -1.10% |
| 2024-12-04 | 49.94 | 50.50 | 48.63 | 48.99 | 37.25 | qfq | 1,383,262 | 68,262,911 | -1.78% |
| 2024-12-03 | 50.17 | 50.60 | 49.10 | 49.88 | 37.92 | qfq | 1,320,100 | 65,764,920 | -0.58% |
| 2024-12-02 | 47.65 | 51.00 | 47.04 | 50.17 | 38.15 | qfq | 3,280,955 | 164,136,091 | 5.64% |
| 2024-11-29 | 45.55 | 48.00 | 45.26 | 47.49 | 36.11 | qfq | 1,454,100 | 68,146,187 | 3.51% |
| 2024-11-28 | 46.76 | 47.62 | 45.52 | 45.88 | 34.88 | qfq | 1,584,400 | 73,762,775 | -1.46% |
| 2024-11-27 | 47.20 | 47.30 | 43.88 | 46.56 | 35.40 | qfq | 2,632,800 | 118,852,285 | -1.21% |
| 2024-11-26 | 49.60 | 50.39 | 47.01 | 47.13 | 35.83 | qfq | 2,133,719 | 102,620,028 | -5.59% |
| 2024-11-25 | 50.25 | 50.89 | 48.25 | 49.92 | 37.96 | qfq | 2,063,200 | 102,428,991 | 0.34% |
| 2024-11-22 | 48.62 | 50.96 | 48.50 | 49.75 | 37.83 | qfq | 2,197,300 | 110,002,030 | 1.70% |
| 2024-11-21 | 48.90 | 49.99 | 48.28 | 48.92 | 37.19 | qfq | 1,003,687 | 49,219,866 | -0.33% |
| 2024-11-20 | 49.05 | 49.35 | 48.26 | 49.08 | 37.32 | qfq | 1,123,300 | 54,823,197 | -0.28% |
| 2024-11-19 | 47.68 | 49.37 | 47.30 | 49.22 | 37.42 | qfq | 1,132,800 | 55,021,414 | 2.43% |
| 2024-11-18 | 49.16 | 49.76 | 47.00 | 48.05 | 36.53 | qfq | 2,087,681 | 101,128,694 | -2.69% |
| 2024-11-15 | 48.99 | 52.02 | 48.00 | 49.38 | 37.54 | qfq | 2,573,200 | 128,383,725 | 0.22% |
| 2024-11-14 | 51.60 | 52.95 | 49.04 | 49.27 | 37.46 | qfq | 1,479,800 | 74,714,364 | -4.37% |
| 2024-11-13 | 49.88 | 51.88 | 48.82 | 51.52 | 39.17 | qfq | 2,582,540 | 129,883,081 | 2.32% |
| 2024-11-12 | 50.87 | 53.50 | 49.91 | 50.35 | 38.28 | qfq | 4,749,800 | 244,552,263 | -0.26% |
| 2024-11-11 | 46.23 | 50.68 | 45.80 | 50.48 | 38.38 | qfq | 3,711,489 | 182,073,836 | 8.89% |
| 2024-11-08 | 46.80 | 47.80 | 46.10 | 46.36 | 35.25 | qfq | 1,775,800 | 83,328,382 | -0.30% |
| 2024-11-07 | 45.55 | 46.58 | 45.19 | 46.50 | 35.35 | qfq | 1,697,700 | 78,278,413 | 2.00% |
| 2024-11-06 | 45.90 | 47.88 | 45.30 | 45.59 | 34.66 | qfq | 2,412,800 | 112,647,199 | -0.07% |
| 2024-11-05 | 44.59 | 46.34 | 44.08 | 45.62 | 34.69 | qfq | 1,710,900 | 77,861,131 | 2.38% |
| 2024-11-04 | 44.00 | 44.80 | 43.89 | 44.56 | 33.88 | qfq | 1,562,228 | 69,275,999 | 1.27% |
| 2024-11-01 | 44.90 | 45.15 | 43.11 | 44.00 | 33.45 | qfq | 2,327,625 | 102,876,289 | -3.34% |
| 2024-10-31 | 45.90 | 46.79 | 44.35 | 45.52 | 34.61 | qfq | 3,647,706 | 164,957,709 | -1.79% |
| 2024-10-30 | 47.41 | 47.52 | 45.01 | 46.35 | 35.24 | qfq | 4,859,400 | 223,972,844 | -3.20% |
| 2024-10-29 | 44.50 | 47.88 | 44.50 | 47.88 | 36.40 | qfq | 2,145,979 | 101,821,266 | 9.99% |
| 2024-10-28 | 44.39 | 44.50 | 43.04 | 43.53 | 33.10 | qfq | 2,055,919 | 89,381,992 | -1.94% |
| 2024-10-25 | 44.51 | 45.10 | 43.73 | 44.39 | 33.75 | qfq | 2,747,581 | 122,090,546 | 0.98% |
| 2024-10-24 | 47.00 | 47.00 | 43.68 | 43.96 | 33.42 | qfq | 3,133,503 | 140,693,774 | -7.43% |
| 2024-10-23 | 46.00 | 48.63 | 44.21 | 47.49 | 36.11 | qfq | 4,411,057 | 208,595,798 | 4.28% |
| 2024-10-22 | 42.31 | 46.45 | 42.31 | 45.54 | 34.63 | qfq | 4,557,616 | 207,001,181 | 7.66% |
| 2024-10-21 | 40.88 | 43.28 | 40.87 | 42.30 | 32.16 | qfq | 2,913,442 | 123,102,378 | 4.96% |
| 2024-10-18 | 37.64 | 41.22 | 37.63 | 40.30 | 30.64 | qfq | 3,501,210 | 139,906,681 | 6.73% |
| 2024-10-17 | 37.65 | 39.25 | 37.44 | 37.76 | 28.71 | qfq | 1,529,100 | 58,331,839 | 0.45% |
| 2024-10-16 | 38.00 | 38.32 | 37.26 | 37.59 | 28.58 | qfq | 1,030,824 | 38,785,811 | -1.57% |
| 2024-10-15 | 38.89 | 39.36 | 37.96 | 38.19 | 29.04 | qfq | 1,048,209 | 40,518,116 | -1.80% |
| 2024-10-14 | 38.50 | 39.49 | 37.50 | 38.89 | 29.57 | qfq | 1,471,961 | 56,742,376 | 0.73% |
| 2024-10-11 | 39.70 | 39.93 | 37.73 | 38.61 | 29.36 | qfq | 1,919,501 | 74,053,102 | -3.33% |
| 2024-10-10 | 38.83 | 40.96 | 38.83 | 39.94 | 30.37 | qfq | 3,344,105 | 134,122,681 | 2.81% |
| 2024-10-09 | 42.51 | 42.51 | 38.77 | 38.85 | 29.54 | qfq | 3,508,149 | 140,051,330 | -9.82% |
| 2024-10-08 | 44.19 | 44.19 | 40.19 | 43.08 | 32.75 | qfq | 3,902,349 | 165,611,154 | 7.24% |
| 2024-09-30 | 38.04 | 40.28 | 36.86 | 40.17 | 30.54 | qfq | 3,442,269 | 133,286,325 | 9.16% |
| 2024-09-27 | 35.56 | 37.45 | 34.90 | 36.80 | 27.98 | qfq | 3,307,191 | 119,232,952 | 5.05% |
| 2024-09-26 | 35.04 | 35.14 | 33.33 | 35.03 | 26.63 | qfq | 2,463,600 | 84,597,621 | -0.14% |
| 2024-09-25 | 35.27 | 35.94 | 34.77 | 35.08 | 26.67 | qfq | 2,350,800 | 83,073,472 | -0.34% |
| 2024-09-24 | 33.94 | 35.38 | 33.34 | 35.20 | 26.76 | qfq | 2,060,100 | 71,001,944 | 4.67% |
| 2024-09-23 | 33.02 | 34.08 | 32.68 | 33.63 | 25.57 | qfq | 1,441,040 | 47,939,686 | 0.93% |
| 2024-09-20 | 33.00 | 33.85 | 32.37 | 33.32 | 25.33 | qfq | 1,181,200 | 38,851,399 | 1.31% |
| 2024-09-19 | 31.86 | 33.75 | 31.86 | 32.89 | 25.01 | qfq | 1,089,900 | 35,795,660 | 3.23% |
| 2024-09-18 | 32.17 | 32.49 | 31.45 | 31.86 | 24.22 | qfq | 767,749 | 24,457,541 | -0.96% |
| 2024-09-13 | 33.80 | 34.11 | 32.17 | 32.17 | 24.46 | qfq | 1,462,400 | 48,030,783 | -5.69% |
| 2024-09-12 | 34.10 | 34.80 | 33.56 | 34.11 | 25.93 | qfq | 1,156,100 | 39,436,584 | -0.44% |
| 2024-09-11 | 33.44 | 35.20 | 33.44 | 34.26 | 26.05 | qfq | 1,325,729 | 45,728,756 | 1.93% |
| 2024-09-10 | 34.10 | 34.28 | 33.30 | 33.61 | 25.55 | qfq | 924,285 | 31,268,460 | -0.86% |
| 2024-09-09 | 34.17 | 34.70 | 33.79 | 33.90 | 25.77 | qfq | 685,100 | 23,422,568 | -1.40% |
| 2024-09-06 | 35.33 | 35.39 | 34.31 | 34.38 | 26.14 | qfq | 811,600 | 28,218,927 | -2.83% |
| 2024-09-05 | 35.48 | 36.10 | 35.23 | 35.38 | 26.90 | qfq | 879,900 | 31,282,919 | -0.67% |
| 2024-09-04 | 35.13 | 35.95 | 35.01 | 35.62 | 27.08 | qfq | 1,142,085 | 40,575,922 | 0.23% |
| 2024-09-03 | 34.81 | 35.68 | 34.40 | 35.54 | 27.02 | qfq | 1,348,947 | 47,474,846 | 2.04% |
| 2024-09-02 | 35.48 | 36.00 | 34.78 | 34.83 | 26.48 | qfq | 1,535,647 | 53,997,659 | -2.00% |
| 2024-08-30 | 33.75 | 36.17 | 33.53 | 35.54 | 27.02 | qfq | 1,870,400 | 65,576,584 | 4.87% |
| 2024-08-29 | 33.02 | 34.33 | 32.81 | 33.89 | 25.77 | qfq | 1,194,200 | 40,069,094 | 2.57% |
| 2024-08-28 | 32.68 | 33.34 | 32.11 | 33.04 | 25.12 | qfq | 724,500 | 23,803,895 | 1.13% |
| 2024-08-27 | 33.50 | 33.92 | 32.61 | 32.67 | 24.84 | qfq | 1,177,080 | 38,812,915 | -3.74% |
| 2024-08-26 | 32.40 | 34.05 | 32.40 | 33.94 | 25.81 | qfq | 1,211,180 | 40,769,425 | 3.86% |
| 2024-08-23 | 32.98 | 33.11 | 32.02 | 32.68 | 24.85 | qfq | 1,502,365 | 48,916,634 | -1.06% |
| 2024-08-22 | 34.20 | 34.60 | 33.03 | 33.03 | 25.11 | qfq | 1,934,735 | 65,477,446 | -3.34% |
| 2024-08-21 | 32.78 | 35.05 | 32.46 | 34.17 | 25.98 | qfq | 2,834,146 | 96,422,256 | 4.50% |
| 2024-08-20 | 31.82 | 34.50 | 31.80 | 32.70 | 24.86 | qfq | 2,938,830 | 97,660,979 | 2.77% |
| 2024-08-19 | 32.69 | 32.95 | 31.50 | 31.82 | 24.19 | qfq | 1,698,961 | 54,242,464 | -3.43% |
| 2024-08-16 | 33.00 | 33.76 | 32.36 | 32.95 | 25.05 | qfq | 1,444,100 | 47,553,512 | -0.15% |
| 2024-08-15 | 33.06 | 33.50 | 32.78 | 33.00 | 25.09 | qfq | 655,500 | 21,738,118 | -0.93% |
| 2024-08-14 | 33.39 | 33.79 | 33.10 | 33.31 | 25.33 | qfq | 527,402 | 17,593,555 | -0.03% |
| 2024-08-13 | 32.85 | 33.34 | 32.36 | 33.32 | 25.33 | qfq | 665,600 | 21,892,560 | 1.55% |
| 2024-08-12 | 32.79 | 33.17 | 32.27 | 32.81 | 24.95 | qfq | 820,300 | 26,919,242 | 0.06% |
| 2024-08-09 | 33.22 | 33.50 | 32.79 | 32.79 | 24.93 | qfq | 585,230 | 19,403,920 | -1.00% |
| 2024-08-08 | 33.09 | 33.45 | 32.23 | 33.12 | 25.18 | qfq | 969,980 | 31,881,833 | -0.21% |
| 2024-08-07 | 33.70 | 33.85 | 32.97 | 33.19 | 25.24 | qfq | 1,038,480 | 34,592,884 | -1.69% |
| 2024-08-06 | 33.58 | 34.12 | 33.14 | 33.76 | 25.67 | qfq | 1,052,800 | 35,452,966 | 1.26% |
| 2024-08-05 | 34.60 | 34.98 | 33.33 | 33.34 | 25.35 | qfq | 1,042,000 | 35,458,910 | -3.84% |
| 2024-08-02 | 35.40 | 35.58 | 34.60 | 34.67 | 26.36 | qfq | 953,700 | 33,449,699 | -3.16% |
| 2024-08-01 | 36.66 | 37.09 | 35.59 | 35.80 | 27.22 | qfq | 1,203,900 | 43,310,583 | -2.35% |
| 2024-07-31 | 35.56 | 36.85 | 35.10 | 36.66 | 27.87 | qfq | 1,026,002 | 37,212,903 | 3.01% |
| 2024-07-30 | 34.59 | 35.80 | 34.00 | 35.59 | 27.06 | qfq | 1,140,812 | 39,894,234 | 2.39% |
| 2024-07-29 | 34.98 | 35.57 | 34.30 | 34.76 | 26.43 | qfq | 1,562,605 | 54,410,417 | -2.91% |
| 2024-07-26 | 38.30 | 38.30 | 35.48 | 35.80 | 27.22 | qfq | 3,206,902 | 117,416,340 | -9.18% |
| 2024-07-25 | 39.63 | 40.50 | 37.00 | 39.42 | 29.97 | qfq | 3,749,400 | 145,755,728 | 4.15% |
| 2024-07-24 | 36.52 | 40.12 | 36.30 | 37.85 | 28.78 | qfq | 2,916,600 | 111,614,064 | 3.70% |
| 2024-07-23 | 37.52 | 37.78 | 36.50 | 36.50 | 27.75 | qfq | 574,500 | 21,345,931 | -2.74% |
| 2024-07-22 | 37.94 | 38.32 | 37.16 | 37.53 | 28.53 | qfq | 800,400 | 29,940,714 | -1.08% |
| 2024-07-19 | 38.14 | 38.88 | 37.65 | 37.94 | 28.85 | qfq | 738,600 | 28,233,967 | -1.20% |
| 2024-07-18 | 37.17 | 39.00 | 36.44 | 38.40 | 29.20 | qfq | 1,081,352 | 40,536,835 | 3.31% |
| 2024-07-17 | 38.78 | 38.78 | 37.16 | 37.17 | 28.26 | qfq | 909,062 | 34,381,832 | -4.15% |
| 2024-07-16 | 39.33 | 39.63 | 38.51 | 38.78 | 29.49 | qfq | 761,800 | 29,691,409 | -1.30% |
| 2024-07-15 | 40.34 | 40.51 | 39.24 | 39.29 | 29.87 | qfq | 718,800 | 28,538,398 | -2.63% |
| 2024-07-12 | 41.17 | 41.95 | 40.28 | 40.35 | 30.68 | qfq | 1,164,900 | 47,433,389 | -2.54% |
| 2024-07-11 | 40.60 | 41.79 | 40.60 | 41.40 | 31.48 | qfq | 802,700 | 33,167,814 | 2.73% |
| 2024-07-10 | 40.42 | 41.58 | 40.03 | 40.30 | 30.64 | qfq | 795,900 | 32,539,507 | -0.30% |
| 2024-07-09 | 41.19 | 41.48 | 40.28 | 40.42 | 30.73 | qfq | 1,171,900 | 47,736,263 | -2.15% |
| 2024-07-08 | 43.01 | 43.01 | 41.30 | 41.31 | 31.41 | qfq | 503,700 | 21,156,035 | -3.95% |
| 2024-07-05 | 41.94 | 43.01 | 41.10 | 43.01 | 32.70 | qfq | 1,122,949 | 46,983,444 | 0.73% |
| 2024-07-04 | 42.79 | 43.47 | 41.50 | 42.70 | 32.47 | qfq | 738,100 | 31,247,907 | -0.21% |
| 2024-07-03 | 42.56 | 43.80 | 42.56 | 42.79 | 32.53 | qfq | 678,400 | 29,230,142 | -0.09% |
| 2024-07-02 | 42.73 | 43.56 | 42.41 | 42.83 | 32.56 | qfq | 1,083,932 | 46,702,389 | 1.37% |
| 2024-07-01 | 43.17 | 43.43 | 40.85 | 42.25 | 32.12 | qfq | 1,070,800 | 44,909,415 | -1.05% |
| 2024-06-28 | 41.78 | 43.10 | 41.20 | 42.70 | 32.47 | qfq | 795,549 | 33,830,254 | 2.18% |
| 2024-06-27 | 40.84 | 42.86 | 40.84 | 41.79 | 31.77 | qfq | 1,154,569 | 48,845,496 | 1.56% |
| 2024-06-26 | 39.94 | 41.23 | 39.38 | 41.15 | 31.29 | qfq | 623,510 | 25,268,461 | 3.03% |
| 2024-06-25 | 40.30 | 40.59 | 39.00 | 39.94 | 30.37 | qfq | 899,400 | 35,864,463 | -0.99% |
| 2024-06-24 | 40.50 | 41.78 | 40.07 | 40.34 | 30.67 | qfq | 993,220 | 40,569,778 | -1.97% |
| 2024-06-21 | 40.62 | 41.70 | 40.02 | 41.15 | 31.29 | qfq | 917,200 | 37,750,100 | 1.21% |
| 2024-06-20 | 42.92 | 42.92 | 40.51 | 40.66 | 30.91 | qfq | 1,735,000 | 71,469,277 | -5.44% |
| 2024-06-19 | 44.54 | 44.54 | 42.95 | 43.00 | 32.69 | qfq | 829,154 | 35,848,893 | -2.52% |
| 2024-06-18 | 45.06 | 45.07 | 44.01 | 44.11 | 33.54 | qfq | 900,400 | 40,005,005 | -2.24% |
| 2024-06-17 | 44.72 | 45.80 | 44.01 | 45.12 | 33.95 | qfq | 1,157,400 | 52,097,699 | 0.89% |
| 2024-06-14 | 45.67 | 46.19 | 44.50 | 44.72 | 33.65 | qfq | 776,800 | 34,969,115 | -2.14% |
| 2024-06-13 | 45.90 | 46.39 | 45.11 | 45.70 | 34.39 | qfq | 892,416 | 40,778,438 | -0.44% |
| 2024-06-12 | 44.94 | 46.53 | 44.70 | 45.90 | 34.54 | qfq | 1,181,200 | 54,054,200 | 1.73% |
| 2024-06-11 | 44.16 | 45.36 | 42.80 | 45.12 | 33.95 | qfq | 1,401,800 | 61,674,873 | 0.58% |
| 2024-06-07 | 44.18 | 45.35 | 43.50 | 44.86 | 33.76 | qfq | 1,060,200 | 47,195,285 | 1.86% |
| 2024-06-06 | 46.30 | 46.61 | 43.61 | 44.04 | 33.14 | qfq | 1,347,035 | 60,240,266 | -5.47% |
| 2024-06-05 | 48.23 | 48.39 | 46.39 | 46.59 | 35.06 | qfq | 1,031,535 | 48,548,170 | -3.24% |
| 2024-06-04 | 48.90 | 49.21 | 47.64 | 48.15 | 36.23 | qfq | 1,303,640 | 63,030,544 | -1.61% |
| 2024-06-03 | 49.95 | 50.58 | 48.00 | 48.94 | 36.83 | qfq | 1,750,000 | 86,381,786 | -3.72% |
| 2024-05-31 | 49.11 | 52.14 | 49.11 | 50.83 | 38.25 | qfq | 2,420,400 | 123,808,077 | 3.31% |
| 2024-05-30 | 47.80 | 49.35 | 46.60 | 49.20 | 37.02 | qfq | 1,446,642 | 70,180,519 | 4.10% |
| 2024-05-29 | 45.50 | 47.30 | 45.28 | 47.26 | 35.56 | qfq | 853,861 | 39,730,977 | 4.12% |
| 2024-05-28 | 45.66 | 45.92 | 44.25 | 45.39 | 34.16 | qfq | 622,700 | 28,172,957 | -0.68% |
| 2024-05-27 | 43.98 | 46.88 | 43.90 | 45.70 | 34.39 | qfq | 1,051,235 | 47,679,803 | 4.10% |
| 2024-05-24 | 45.26 | 45.74 | 43.90 | 43.90 | 33.03 | qfq | 607,779 | 27,090,935 | -3.66% |
| 2024-05-23 | 47.46 | 47.46 | 45.46 | 45.57 | 34.29 | qfq | 1,074,100 | 49,845,711 | -3.94% |
| 2024-05-22 | 44.21 | 47.56 | 43.86 | 47.44 | 35.70 | qfq | 2,140,984 | 99,004,165 | 7.38% |
| 2024-05-21 | 44.09 | 44.88 | 43.36 | 44.18 | 33.25 | qfq | 794,400 | 35,066,440 | 0.41% |
| 2024-05-20 | 42.34 | 44.08 | 42.01 | 44.00 | 33.11 | qfq | 1,092,400 | 47,170,895 | 3.90% |
| 2024-05-17 | 42.60 | 42.70 | 42.01 | 42.35 | 31.87 | qfq | 402,900 | 17,046,480 | -0.59% |
| 2024-05-16 | 42.20 | 42.79 | 41.80 | 42.60 | 32.06 | qfq | 659,000 | 27,815,752 | 1.21% |
| 2024-05-15 | 42.51 | 42.69 | 42.00 | 42.09 | 31.67 | qfq | 361,300 | 15,243,240 | -0.75% |
| 2024-05-14 | 42.10 | 42.84 | 41.84 | 42.41 | 31.91 | qfq | 675,400 | 28,694,057 | 0.93% |
| 2024-05-13 | 41.07 | 42.32 | 40.69 | 42.02 | 31.62 | qfq | 988,637 | 41,287,192 | 1.01% |
| 2024-05-10 | 42.36 | 42.75 | 41.50 | 41.60 | 31.30 | qfq | 930,763 | 38,910,886 | -2.74% |
| 2024-05-09 | 41.50 | 43.04 | 41.49 | 42.77 | 32.18 | qfq | 1,417,563 | 60,318,129 | 4.16% |
| 2024-05-08 | 41.55 | 41.80 | 40.95 | 41.06 | 30.90 | qfq | 917,200 | 37,871,588 | -1.23% |
| 2024-05-07 | 42.00 | 42.61 | 41.29 | 41.57 | 31.28 | qfq | 1,029,000 | 42,801,950 | -1.42% |
| 2024-05-06 | 40.50 | 42.50 | 39.82 | 42.17 | 31.73 | qfq | 2,631,595 | 109,700,310 | 6.87% |
| 2024-04-30 | 39.37 | 40.00 | 39.05 | 39.46 | 29.69 | qfq | 1,422,202 | 56,368,339 | -0.63% |
| 2024-04-29 | 36.75 | 39.98 | 36.75 | 39.71 | 29.88 | qfq | 2,214,542 | 86,292,822 | 8.88% |
| 2024-04-26 | 37.12 | 37.59 | 35.80 | 36.47 | 27.44 | qfq | 1,220,500 | 44,600,690 | -1.88% |
| 2024-04-25 | 37.48 | 38.15 | 37.00 | 37.17 | 27.97 | qfq | 497,800 | 18,649,851 | -1.06% |
| 2024-04-24 | 36.88 | 37.60 | 36.00 | 37.57 | 28.27 | qfq | 835,100 | 30,819,860 | 1.54% |
| 2024-04-23 | 35.25 | 37.97 | 35.05 | 37.00 | 27.84 | qfq | 1,686,840 | 62,038,747 | 4.99% |
| 2024-04-22 | 34.44 | 35.49 | 33.59 | 35.24 | 26.52 | qfq | 953,400 | 33,161,864 | 1.88% |
| 2024-04-19 | 35.19 | 35.65 | 34.47 | 34.59 | 26.03 | qfq | 721,792 | 25,173,188 | -2.70% |
| 2024-04-18 | 35.97 | 36.50 | 35.06 | 35.55 | 26.75 | qfq | 729,202 | 26,133,192 | -2.01% |
| 2024-04-17 | 35.60 | 36.97 | 35.60 | 36.28 | 27.30 | qfq | 1,471,814 | 53,492,022 | 2.49% |
| 2024-04-16 | 34.95 | 35.98 | 32.38 | 35.40 | 26.64 | qfq | 2,120,443 | 72,738,506 | 0.83% |
| 2024-04-15 | 37.28 | 37.99 | 34.02 | 35.11 | 26.42 | qfq | 1,714,861 | 61,149,895 | -5.80% |
| 2024-04-12 | 39.03 | 39.10 | 37.19 | 37.27 | 28.05 | qfq | 953,814 | 36,032,893 | -3.72% |
| 2024-04-11 | 39.20 | 39.48 | 38.19 | 38.71 | 29.13 | qfq | 1,035,900 | 40,328,329 | -4.33% |
| 2024-04-10 | 40.69 | 40.89 | 39.00 | 40.46 | 30.45 | qfq | 1,573,504 | 62,172,919 | -1.68% |
| 2024-04-09 | 38.70 | 41.54 | 38.70 | 41.15 | 30.97 | qfq | 1,802,065 | 73,434,960 | 5.89% |
| 2024-04-08 | 39.00 | 40.33 | 38.68 | 38.86 | 29.24 | qfq | 1,150,091 | 45,302,116 | -1.87% |
| 2024-04-03 | 40.60 | 42.00 | 39.31 | 39.60 | 29.80 | qfq | 1,377,100 | 55,820,176 | -2.46% |
| 2024-04-02 | 40.20 | 41.64 | 39.40 | 40.60 | 30.55 | qfq | 1,812,327 | 73,297,923 | 0.67% |
| 2024-04-01 | 37.89 | 40.50 | 37.70 | 40.33 | 30.35 | qfq | 1,935,163 | 76,936,635 | 6.24% |
| 2024-03-29 | 37.63 | 38.34 | 36.98 | 37.96 | 28.56 | qfq | 1,202,300 | 45,235,862 | 0.72% |
| 2024-03-28 | 36.90 | 38.05 | 36.81 | 37.69 | 28.36 | qfq | 1,354,600 | 50,732,314 | 1.02% |
| 2024-03-27 | 40.11 | 43.77 | 37.31 | 37.31 | 28.08 | qfq | 1,850,720 | 73,676,685 | -6.44% |
| 2024-03-26 | 39.10 | 40.08 | 38.00 | 39.88 | 30.01 | qfq | 1,757,181 | 68,859,515 | 1.92% |
| 2024-03-25 | 42.00 | 42.03 | 39.08 | 39.13 | 29.45 | qfq | 1,998,200 | 80,023,436 | -7.91% |
| 2024-03-22 | 44.69 | 44.99 | 42.00 | 42.49 | 31.97 | qfq | 2,797,079 | 120,124,573 | -7.43% |
| 2024-03-21 | 43.61 | 46.50 | 42.00 | 45.90 | 34.54 | qfq | 3,826,682 | 167,799,959 | 3.68% |
| 2024-03-20 | 45.00 | 46.68 | 42.82 | 44.27 | 33.31 | qfq | 3,269,481 | 144,488,138 | 0.11% |
| 2024-03-19 | 40.20 | 44.22 | 40.20 | 44.22 | 33.28 | qfq | 2,686,882 | 115,612,533 | 10.00% |
| 2024-03-18 | 39.56 | 40.20 | 39.05 | 40.20 | 30.25 | qfq | 1,485,280 | 58,937,299 | 2.26% |
| 2024-03-15 | 39.18 | 39.56 | 38.50 | 39.31 | 29.58 | qfq | 809,184 | 31,509,105 | 0.05% |
| 2024-03-14 | 39.90 | 40.50 | 38.66 | 39.29 | 29.57 | qfq | 1,205,105 | 47,513,925 | -1.77% |
| 2024-03-13 | 38.97 | 41.97 | 37.93 | 40.00 | 30.10 | qfq | 3,030,152 | 121,977,378 | 2.12% |
| 2024-03-12 | 39.20 | 40.40 | 37.90 | 39.17 | 29.48 | qfq | 3,075,260 | 119,719,467 | 1.71% |
| 2024-03-11 | 35.50 | 38.51 | 35.12 | 38.51 | 28.98 | qfq | 1,682,889 | 62,323,744 | 10.00% |
| 2024-03-08 | 34.99 | 35.15 | 34.51 | 35.01 | 26.34 | qfq | 480,300 | 16,775,875 | 1.45% |
| 2024-03-07 | 35.48 | 35.65 | 34.50 | 34.51 | 25.97 | qfq | 681,200 | 23,899,938 | -1.85% |
| 2024-03-06 | 34.34 | 35.48 | 34.34 | 35.16 | 26.46 | qfq | 649,300 | 22,668,274 | 1.91% |
| 2024-03-05 | 35.69 | 35.69 | 34.05 | 34.50 | 25.96 | qfq | 1,142,000 | 39,696,965 | -4.19% |
| 2024-03-04 | 36.50 | 37.80 | 35.26 | 36.01 | 27.10 | qfq | 1,490,189 | 53,831,034 | -2.33% |
| 2024-03-01 | 34.99 | 37.32 | 34.79 | 36.87 | 27.74 | qfq | 2,052,900 | 74,572,177 | 5.25% |
| 2024-02-29 | 33.86 | 35.19 | 33.50 | 35.03 | 26.36 | qfq | 1,342,300 | 46,429,526 | 1.77% |
| 2024-02-28 | 36.76 | 37.56 | 34.20 | 34.42 | 25.90 | qfq | 2,492,205 | 89,013,616 | -6.31% |
| 2024-02-27 | 36.41 | 36.86 | 35.95 | 36.74 | 27.65 | qfq | 1,245,226 | 45,411,270 | 0.71% |
| 2024-02-26 | 37.00 | 37.73 | 35.81 | 36.48 | 27.45 | qfq | 1,484,226 | 54,001,822 | 1.08% |
| 2024-02-23 | 35.25 | 36.23 | 35.10 | 36.09 | 27.16 | qfq | 915,100 | 32,641,919 | 2.82% |
| 2024-02-22 | 33.96 | 35.30 | 33.88 | 35.10 | 26.41 | qfq | 705,000 | 24,558,284 | 2.81% |
| 2024-02-21 | 33.75 | 35.18 | 33.22 | 34.14 | 25.69 | qfq | 1,039,547 | 35,811,016 | 0.77% |
| 2024-02-20 | 33.46 | 34.04 | 32.95 | 33.88 | 25.49 | qfq | 927,253 | 31,210,354 | 0.24% |
| 2024-02-19 | 32.20 | 34.22 | 32.00 | 33.80 | 25.43 | qfq | 1,968,934 | 65,826,727 | 7.13% |
| 2024-02-08 | 28.54 | 31.55 | 27.61 | 31.55 | 23.74 | qfq | 1,491,686 | 44,278,287 | 10.01% |
| 2024-02-07 | 30.20 | 30.29 | 27.82 | 28.68 | 21.58 | qfq | 1,834,076 | 53,100,704 | -4.53% |
| 2024-02-06 | 26.97 | 30.97 | 26.66 | 30.04 | 22.60 | qfq | 2,217,800 | 63,340,736 | 4.05% |
| 2024-02-05 | 31.44 | 31.48 | 28.87 | 28.87 | 21.72 | qfq | 1,757,590 | 51,568,789 | -10.01% |
| 2024-02-02 | 34.75 | 35.30 | 31.28 | 32.08 | 24.14 | qfq | 1,425,100 | 46,540,022 | -7.68% |
| 2024-02-01 | 35.65 | 36.00 | 34.50 | 34.75 | 26.15 | qfq | 852,101 | 29,843,978 | -3.45% |
| 2024-01-31 | 38.00 | 38.26 | 35.90 | 35.99 | 27.08 | qfq | 708,200 | 26,126,321 | -5.31% |
| 2024-01-30 | 39.28 | 39.50 | 37.91 | 38.01 | 28.60 | qfq | 421,700 | 16,322,897 | -3.23% |
| 2024-01-29 | 40.82 | 41.30 | 39.28 | 39.28 | 29.56 | qfq | 706,100 | 28,240,493 | -3.87% |
| 2024-01-26 | 42.47 | 42.47 | 40.60 | 40.86 | 30.75 | qfq | 769,500 | 31,769,427 | -3.22% |
| 2024-01-25 | 40.28 | 42.38 | 39.85 | 42.22 | 31.77 | qfq | 959,067 | 39,809,375 | 4.95% |
| 2024-01-24 | 40.06 | 40.69 | 39.03 | 40.23 | 30.27 | qfq | 993,747 | 39,603,034 | 0.05% |
| 2024-01-23 | 38.59 | 40.88 | 38.59 | 40.21 | 30.26 | qfq | 1,503,900 | 59,769,427 | -1.69% |
| 2024-01-22 | 44.17 | 44.52 | 40.35 | 40.90 | 30.78 | qfq | 1,324,500 | 56,254,136 | -8.77% |
| 2024-01-19 | 46.31 | 46.40 | 44.68 | 44.83 | 33.73 | qfq | 1,105,200 | 50,229,712 | -2.97% |
| 2024-01-18 | 47.10 | 47.10 | 44.20 | 46.20 | 34.77 | qfq | 1,675,800 | 76,437,111 | -1.81% |
| 2024-01-17 | 47.75 | 47.75 | 46.80 | 47.05 | 35.40 | qfq | 1,071,000 | 50,748,757 | -1.51% |
| 2024-01-16 | 48.87 | 49.18 | 47.00 | 47.77 | 35.95 | qfq | 1,354,400 | 64,922,909 | -2.55% |
| 2024-01-15 | 51.45 | 51.45 | 48.70 | 49.02 | 36.89 | qfq | 2,231,542 | 110,542,463 | -4.43% |
| 2024-01-12 | 51.76 | 52.30 | 51.00 | 51.29 | 38.60 | qfq | 962,125 | 49,691,110 | -1.37% |
| 2024-01-11 | 51.37 | 52.48 | 50.90 | 52.00 | 39.13 | qfq | 888,920 | 46,151,690 | 0.87% |
| 2024-01-10 | 53.25 | 53.25 | 51.00 | 51.55 | 38.79 | qfq | 1,084,000 | 55,974,437 | -1.98% |
| 2024-01-09 | 51.95 | 54.38 | 51.50 | 52.59 | 39.57 | qfq | 2,010,007 | 106,867,409 | 1.23% |
| 2024-01-08 | 50.75 | 52.88 | 50.50 | 51.95 | 39.09 | qfq | 1,407,810 | 73,257,406 | 0.17% |
| 2024-01-05 | 52.79 | 55.58 | 51.45 | 51.86 | 39.02 | qfq | 1,846,816 | 99,087,607 | 0.17% |
| 2024-01-04 | 52.50 | 52.50 | 51.53 | 51.77 | 38.96 | qfq | 520,405 | 27,007,828 | -1.22% |
| 2024-01-03 | 51.81 | 52.99 | 51.75 | 52.41 | 39.44 | qfq | 992,100 | 52,039,379 | 0.38% |
| 2024-01-02 | 52.04 | 52.84 | 51.56 | 52.21 | 39.29 | qfq | 1,153,205 | 60,341,701 | 0.60% |
| 2023-12-29 | 52.32 | 52.45 | 51.26 | 51.90 | 39.05 | qfq | 1,314,140 | 68,121,099 | -0.80% |
| 2023-12-28 | 50.53 | 52.52 | 50.23 | 52.32 | 39.37 | qfq | 1,299,746 | 67,287,369 | 3.05% |
| 2023-12-27 | 49.65 | 51.94 | 49.31 | 50.77 | 38.20 | qfq | 1,055,090 | 53,298,914 | 2.86% |
| 2023-12-26 | 49.28 | 49.56 | 48.51 | 49.36 | 37.14 | qfq | 954,611 | 46,858,459 | 0.00% |
| 2023-12-25 | 48.80 | 49.88 | 47.80 | 49.36 | 37.14 | qfq | 1,380,849 | 67,624,277 | 0.24% |
| 2023-12-22 | 47.66 | 50.20 | 46.81 | 49.24 | 37.05 | qfq | 2,711,727 | 133,089,606 | -1.62% |
| 2023-12-21 | 49.67 | 50.29 | 49.00 | 50.05 | 37.66 | qfq | 2,100,976 | 104,702,988 | 0.42% |
| 2023-12-20 | 50.71 | 51.30 | 49.50 | 49.84 | 37.50 | qfq | 1,487,600 | 74,547,720 | -1.72% |
| 2023-12-19 | 50.02 | 51.49 | 49.50 | 50.71 | 38.16 | qfq | 1,397,300 | 70,757,229 | 1.46% |
| 2023-12-18 | 50.79 | 53.00 | 49.90 | 49.98 | 37.61 | qfq | 2,696,200 | 138,527,805 | -1.63% |
| 2023-12-15 | 49.63 | 50.90 | 49.63 | 50.81 | 38.23 | qfq | 1,279,700 | 64,652,772 | 1.93% |
| 2023-12-14 | 50.48 | 51.30 | 49.65 | 49.85 | 37.51 | qfq | 1,286,300 | 64,672,367 | -0.60% |
| 2023-12-13 | 50.87 | 50.87 | 49.93 | 50.15 | 37.74 | qfq | 1,133,713 | 57,252,531 | -1.01% |
| 2023-12-12 | 50.50 | 51.37 | 49.59 | 50.66 | 38.12 | qfq | 2,211,811 | 111,354,304 | -0.49% |
| 2023-12-11 | 50.00 | 52.47 | 49.52 | 50.91 | 38.31 | qfq | 3,647,098 | 186,418,647 | 1.33% |
| 2023-12-08 | 48.03 | 51.47 | 47.78 | 50.24 | 37.81 | qfq | 5,251,046 | 261,794,287 | 4.38% |
| 2023-12-07 | 48.00 | 48.32 | 47.38 | 48.13 | 36.22 | qfq | 1,391,500 | 66,652,750 | 0.06% |
| 2023-12-06 | 46.81 | 48.98 | 46.64 | 48.10 | 36.19 | qfq | 2,594,400 | 124,886,678 | 2.62% |
| 2023-12-05 | 47.60 | 48.10 | 46.81 | 46.87 | 35.27 | qfq | 2,119,435 | 100,681,613 | -1.49% |
| 2023-12-04 | 45.90 | 47.99 | 45.10 | 47.58 | 35.80 | qfq | 1,821,200 | 84,570,871 | 4.11% |
| 2023-12-01 | 46.35 | 46.35 | 45.36 | 45.70 | 34.39 | qfq | 626,912 | 28,637,399 | -1.40% |
| 2023-11-30 | 46.89 | 47.45 | 46.00 | 46.35 | 34.88 | qfq | 1,011,600 | 47,280,749 | -0.28% |
| 2023-11-29 | 46.50 | 47.20 | 46.26 | 46.48 | 34.98 | qfq | 740,730 | 34,687,777 | -0.60% |
| 2023-11-28 | 46.49 | 46.99 | 46.11 | 46.76 | 35.19 | qfq | 736,133 | 34,359,612 | 1.19% |
| 2023-11-27 | 45.68 | 46.62 | 45.65 | 46.21 | 34.77 | qfq | 918,820 | 42,451,313 | 1.12% |
| 2023-11-24 | 47.41 | 47.41 | 45.61 | 45.70 | 34.39 | qfq | 1,054,835 | 48,786,275 | -3.61% |
| 2023-11-23 | 47.15 | 48.10 | 47.12 | 47.41 | 35.68 | qfq | 781,000 | 37,199,957 | 0.00% |
| 2023-11-22 | 47.57 | 47.94 | 47.16 | 47.41 | 35.68 | qfq | 683,400 | 32,431,231 | -0.55% |
| 2023-11-21 | 47.65 | 48.25 | 47.32 | 47.67 | 35.87 | qfq | 902,700 | 43,143,121 | 0.02% |
| 2023-11-20 | 46.72 | 47.77 | 46.21 | 47.66 | 35.86 | qfq | 1,302,520 | 61,471,727 | 2.21% |
| 2023-11-17 | 46.28 | 47.00 | 46.24 | 46.63 | 35.09 | qfq | 689,120 | 32,130,814 | 0.84% |
| 2023-11-16 | 46.82 | 47.00 | 46.20 | 46.24 | 34.80 | qfq | 691,800 | 32,219,379 | -1.26% |
| 2023-11-15 | 46.92 | 47.38 | 46.74 | 46.83 | 35.24 | qfq | 950,200 | 44,666,998 | -0.02% |
| 2023-11-14 | 46.78 | 47.12 | 46.37 | 46.84 | 35.25 | qfq | 1,163,200 | 54,369,040 | 0.13% |
| 2023-11-13 | 47.39 | 47.88 | 46.53 | 46.78 | 35.20 | qfq | 1,588,900 | 74,928,582 | -1.29% |
| 2023-11-10 | 46.80 | 47.48 | 46.20 | 47.39 | 35.66 | qfq | 1,765,900 | 82,950,972 | 1.65% |
| 2023-11-09 | 46.69 | 46.83 | 46.20 | 46.62 | 35.08 | qfq | 1,799,600 | 83,890,762 | 0.56% |
| 2023-11-08 | 46.55 | 46.98 | 46.10 | 46.36 | 34.89 | qfq | 2,288,500 | 106,573,191 | 0.85% |
| 2023-11-07 | 45.51 | 46.46 | 44.55 | 45.97 | 34.59 | qfq | 2,475,700 | 113,011,455 | 0.81% |
| 2023-11-06 | 43.49 | 46.20 | 43.21 | 45.60 | 34.31 | qfq | 4,025,119 | 181,136,496 | 5.56% |
| 2023-11-03 | 43.18 | 43.80 | 42.62 | 43.20 | 32.51 | qfq | 2,440,900 | 105,194,671 | 0.05% |
| 2023-11-02 | 43.85 | 44.20 | 42.90 | 43.18 | 32.49 | qfq | 1,417,800 | 61,493,588 | -1.48% |
| 2023-11-01 | 46.89 | 46.89 | 43.21 | 43.83 | 32.98 | qfq | 3,206,710 | 142,959,168 | -5.60% |
| 2023-10-31 | 47.67 | 47.99 | 46.22 | 46.43 | 34.94 | qfq | 1,637,020 | 77,236,946 | -2.62% |
| 2023-10-30 | 46.36 | 48.07 | 46.11 | 47.68 | 35.88 | qfq | 1,549,720 | 73,313,698 | 2.43% |
| 2023-10-27 | 45.70 | 46.85 | 44.96 | 46.55 | 35.03 | qfq | 2,037,353 | 93,910,131 | 2.26% |
| 2023-10-26 | 43.69 | 45.79 | 42.30 | 45.52 | 34.25 | qfq | 2,471,100 | 110,005,548 | 4.36% |
| 2023-10-25 | 44.95 | 45.70 | 42.32 | 43.62 | 32.82 | qfq | 1,623,000 | 71,006,386 | -2.20% |
| 2023-10-24 | 42.83 | 44.80 | 41.16 | 44.60 | 33.56 | qfq | 1,921,400 | 83,618,624 | 4.13% |
| 2023-10-23 | 44.78 | 44.86 | 41.92 | 42.83 | 32.23 | qfq | 1,327,400 | 57,631,980 | -4.33% |
| 2023-10-20 | 44.50 | 45.42 | 44.31 | 44.77 | 33.69 | qfq | 718,451 | 32,203,058 | 0.16% |
| 2023-10-19 | 43.60 | 45.30 | 43.22 | 44.70 | 33.64 | qfq | 1,070,600 | 47,818,326 | 2.52% |
| 2023-10-18 | 44.70 | 45.00 | 43.55 | 43.60 | 32.81 | qfq | 434,220 | 19,120,186 | -3.33% |
| 2023-10-17 | 45.03 | 45.30 | 44.65 | 45.10 | 33.94 | qfq | 504,030 | 22,678,391 | 0.24% |
| 2023-10-16 | 45.19 | 45.26 | 44.62 | 44.99 | 33.85 | qfq | 490,835 | 22,049,560 | 0.09% |
| 2023-10-13 | 45.39 | 45.50 | 44.21 | 44.95 | 33.82 | qfq | 488,700 | 21,900,249 | -0.62% |
| 2023-10-12 | 44.44 | 45.65 | 44.00 | 45.23 | 34.04 | qfq | 873,600 | 39,332,514 | 1.98% |
| 2023-10-11 | 43.43 | 44.35 | 43.23 | 44.35 | 33.37 | qfq | 566,935 | 24,926,329 | 2.31% |
| 2023-10-10 | 43.85 | 44.03 | 43.01 | 43.35 | 32.62 | qfq | 284,500 | 12,383,988 | -1.14% |
| 2023-10-09 | 44.12 | 44.12 | 43.40 | 43.85 | 33.00 | qfq | 228,050 | 9,973,077 | -0.61% |
| 2023-09-28 | 43.90 | 44.29 | 43.89 | 44.12 | 33.20 | qfq | 275,400 | 12,143,141 | 0.50% |
| 2023-09-27 | 43.05 | 44.18 | 42.90 | 43.90 | 33.03 | qfq | 308,700 | 13,521,398 | 2.02% |
| 2023-09-26 | 43.82 | 43.85 | 42.96 | 43.03 | 32.38 | qfq | 249,800 | 10,801,169 | -1.80% |
| 2023-09-25 | 44.14 | 44.40 | 43.70 | 43.82 | 32.97 | qfq | 284,300 | 12,478,262 | -1.06% |
| 2023-09-22 | 43.74 | 44.32 | 43.70 | 44.29 | 33.33 | qfq | 284,810 | 12,560,903 | 0.80% |
| 2023-09-21 | 43.95 | 44.03 | 43.69 | 43.94 | 33.06 | qfq | 160,190 | 7,024,362 | -0.05% |
| 2023-09-20 | 44.08 | 44.49 | 43.89 | 43.96 | 33.08 | qfq | 195,300 | 8,596,405 | -0.27% |
| 2023-09-19 | 44.74 | 44.75 | 43.80 | 44.08 | 33.17 | qfq | 324,300 | 14,294,265 | -1.34% |
| 2023-09-18 | 44.43 | 45.23 | 43.89 | 44.68 | 33.62 | qfq | 349,900 | 15,613,437 | 0.54% |
| 2023-09-15 | 44.31 | 44.73 | 43.66 | 44.44 | 33.44 | qfq | 226,500 | 10,033,328 | 0.36% |
| 2023-09-14 | 45.19 | 45.19 | 44.03 | 44.28 | 33.32 | qfq | 339,500 | 15,068,513 | -1.99% |
| 2023-09-13 | 46.01 | 46.18 | 44.84 | 45.18 | 34.00 | qfq | 324,600 | 14,699,238 | -2.14% |
| 2023-09-12 | 46.14 | 46.59 | 45.96 | 46.17 | 34.74 | qfq | 255,300 | 11,786,845 | 0.07% |
| 2023-09-11 | 45.51 | 46.28 | 45.36 | 46.14 | 34.72 | qfq | 253,000 | 11,615,405 | 0.98% |
| 2023-09-08 | 45.88 | 46.09 | 45.45 | 45.69 | 34.38 | qfq | 190,500 | 8,710,087 | -0.20% |
| 2023-09-07 | 47.50 | 47.50 | 45.61 | 45.78 | 34.45 | qfq | 445,200 | 20,602,855 | -2.60% |
| 2023-09-06 | 46.70 | 47.46 | 46.52 | 47.00 | 35.37 | qfq | 537,200 | 25,227,181 | -0.25% |
| 2023-09-05 | 46.11 | 47.20 | 45.90 | 47.12 | 35.46 | qfq | 585,200 | 27,384,328 | 2.17% |
| 2023-09-04 | 45.48 | 46.20 | 45.27 | 46.12 | 34.70 | qfq | 196,100 | 8,975,213 | 1.52% |
| 2023-09-01 | 45.51 | 45.98 | 45.13 | 45.43 | 34.19 | qfq | 177,800 | 8,074,640 | -0.57% |
| 2023-08-31 | 45.90 | 46.58 | 45.41 | 45.69 | 34.38 | qfq | 224,400 | 10,262,653 | -1.23% |
| 2023-08-30 | 45.85 | 46.58 | 45.85 | 46.26 | 34.81 | qfq | 250,712 | 11,609,009 | 0.89% |
| 2023-08-29 | 44.01 | 46.09 | 44.01 | 45.85 | 34.50 | qfq | 482,500 | 21,967,428 | 2.76% |
| 2023-08-28 | 46.43 | 47.00 | 44.23 | 44.62 | 33.58 | qfq | 422,200 | 19,252,931 | -0.07% |
| 2023-08-25 | 44.90 | 45.55 | 44.36 | 44.65 | 33.60 | qfq | 240,500 | 10,780,803 | -1.91% |
| 2023-08-24 | 44.83 | 45.75 | 44.33 | 45.52 | 34.25 | qfq | 296,710 | 13,393,056 | 1.52% |
| 2023-08-23 | 45.44 | 45.61 | 44.82 | 44.84 | 33.74 | qfq | 219,600 | 9,919,502 | -1.47% |
| 2023-08-22 | 46.30 | 46.65 | 44.82 | 45.51 | 34.25 | qfq | 510,100 | 23,116,486 | -1.71% |
| 2023-08-21 | 47.40 | 47.53 | 46.28 | 46.30 | 34.84 | qfq | 406,600 | 18,985,280 | -2.51% |
| 2023-08-18 | 47.59 | 48.41 | 47.01 | 47.49 | 35.74 | qfq | 418,900 | 20,018,174 | 0.17% |
| 2023-08-17 | 46.40 | 47.45 | 46.15 | 47.41 | 35.68 | qfq | 359,900 | 16,872,070 | 2.26% |
| 2023-08-16 | 46.80 | 47.12 | 46.29 | 46.36 | 34.89 | qfq | 277,300 | 12,931,659 | -0.98% |
| 2023-08-15 | 47.47 | 47.47 | 46.70 | 46.82 | 35.23 | qfq | 309,000 | 14,535,253 | -1.37% |
| 2023-08-14 | 48.51 | 48.80 | 46.59 | 47.47 | 35.72 | qfq | 746,706 | 35,307,531 | -3.06% |
| 2023-08-11 | 49.08 | 50.25 | 48.79 | 48.97 | 36.85 | qfq | 558,710 | 27,712,753 | -0.53% |
| 2023-08-10 | 48.00 | 49.35 | 48.00 | 49.23 | 37.05 | qfq | 467,300 | 22,885,171 | 1.99% |
| 2023-08-09 | 48.23 | 48.58 | 48.18 | 48.27 | 36.32 | qfq | 203,200 | 9,824,104 | 0.12% |
| 2023-08-08 | 48.10 | 48.47 | 47.75 | 48.21 | 36.28 | qfq | 249,869 | 12,013,054 | 0.12% |
| 2023-08-07 | 49.41 | 49.63 | 47.78 | 48.15 | 36.23 | qfq | 757,300 | 36,611,539 | -3.04% |
| 2023-08-04 | 48.60 | 49.88 | 48.60 | 49.66 | 37.37 | qfq | 476,100 | 23,534,769 | 1.95% |
| 2023-08-03 | 49.40 | 49.59 | 48.70 | 48.71 | 36.65 | qfq | 245,600 | 12,019,179 | -1.04% |
| 2023-08-02 | 49.08 | 49.28 | 48.50 | 49.22 | 37.04 | qfq | 231,469 | 11,328,806 | 0.26% |
| 2023-08-01 | 48.84 | 49.18 | 48.41 | 49.09 | 36.94 | qfq | 356,300 | 17,394,563 | 0.08% |
| 2023-07-31 | 48.38 | 49.25 | 48.30 | 49.05 | 36.91 | qfq | 366,700 | 17,915,640 | 1.57% |
| 2023-07-28 | 48.94 | 49.40 | 47.22 | 48.29 | 36.34 | qfq | 619,700 | 29,748,479 | -1.31% |
| 2023-07-27 | 49.80 | 50.64 | 48.84 | 48.93 | 36.82 | qfq | 592,110 | 29,409,925 | -2.10% |
| 2023-07-26 | 50.07 | 50.25 | 49.72 | 49.98 | 37.61 | qfq | 311,800 | 15,575,091 | -0.83% |
| 2023-07-25 | 49.55 | 51.02 | 49.50 | 50.40 | 37.93 | qfq | 747,350 | 37,687,224 | 2.42% |
| 2023-07-24 | 51.37 | 51.50 | 48.98 | 49.21 | 37.03 | qfq | 1,217,200 | 60,432,833 | -4.04% |
| 2023-07-21 | 52.50 | 54.00 | 51.05 | 51.28 | 38.59 | qfq | 1,712,000 | 89,422,625 | 0.73% |
| 2023-07-20 | 51.05 | 53.06 | 50.60 | 50.91 | 38.31 | qfq | 2,170,718 | 113,009,635 | 0.99% |
| 2023-07-19 | 49.40 | 50.68 | 49.03 | 50.41 | 37.93 | qfq | 853,237 | 42,512,754 | 1.84% |
| 2023-07-18 | 49.51 | 51.03 | 48.98 | 49.50 | 37.25 | qfq | 1,010,581 | 50,123,865 | -1.10% |