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
润贝航科001316.SZ
最近收盘价24.802026-07-17
最近交易日2026-07-17
成交量（股）3,453,848
成交额（元）88,013,624
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.436 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-13 | 2026-05-20 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-29 | 2025-09-05 | cash_dividend | 0.348 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.365 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.645 | — | — | — | 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 | 26.45 | 26.55 | 24.54 | 24.80 | 24.80 | qfq | 3,453,848 | 88,013,624 | -5.31% |
| 2026-07-16 | 26.70 | 27.20 | 26.00 | 26.19 | 26.19 | qfq | 3,267,808 | 86,811,478 | -2.49% |
| 2026-07-15 | 27.50 | 27.78 | 26.66 | 26.86 | 26.86 | qfq | 4,008,396 | 108,960,213 | -7.44% |
| 2026-07-14 | 28.72 | 29.08 | 28.00 | 29.02 | 29.02 | qfq | 2,285,144 | 65,194,475 | 1.04% |
| 2026-07-13 | 31.20 | 31.20 | 28.65 | 28.72 | 28.72 | qfq | 3,215,592 | 94,199,044 | -8.10% |
| 2026-07-10 | 30.70 | 32.52 | 30.40 | 31.25 | 31.25 | qfq | 3,476,343 | 108,959,866 | 1.63% |
| 2026-07-09 | 31.48 | 31.70 | 29.60 | 30.75 | 30.75 | qfq | 2,461,160 | 74,895,507 | -2.32% |
| 2026-07-08 | 31.19 | 31.89 | 30.34 | 31.48 | 31.48 | qfq | 2,553,196 | 79,499,366 | 1.29% |
| 2026-07-07 | 32.54 | 32.90 | 30.94 | 31.08 | 31.08 | qfq | 2,530,302 | 79,694,491 | -4.49% |
| 2026-07-06 | 33.65 | 34.47 | 32.51 | 32.54 | 32.54 | qfq | 2,144,756 | 71,135,638 | -3.18% |
| 2026-07-03 | 33.19 | 34.82 | 32.84 | 33.61 | 33.61 | qfq | 2,477,000 | 84,171,222 | 2.00% |
| 2026-07-02 | 32.59 | 33.84 | 32.10 | 32.95 | 32.95 | qfq | 2,676,110 | 88,682,713 | 0.73% |
| 2026-07-01 | 32.81 | 33.50 | 32.60 | 32.71 | 32.71 | qfq | 2,157,000 | 71,143,429 | -0.82% |
| 2026-06-30 | 32.23 | 33.20 | 31.72 | 32.98 | 32.98 | qfq | 2,459,671 | 80,321,798 | 2.71% |
| 2026-06-29 | 33.76 | 34.33 | 31.19 | 32.11 | 32.11 | qfq | 4,343,837 | 139,093,835 | -5.22% |
| 2026-06-26 | 34.53 | 34.65 | 33.52 | 33.88 | 33.88 | qfq | 2,874,418 | 97,869,393 | -2.70% |
| 2026-06-25 | 35.98 | 35.98 | 34.65 | 34.82 | 34.82 | qfq | 2,833,088 | 99,320,472 | -2.49% |
| 2026-06-24 | 35.85 | 36.27 | 35.03 | 35.71 | 35.71 | qfq | 2,381,556 | 84,777,453 | -1.35% |
| 2026-06-23 | 36.20 | 37.25 | 35.82 | 36.20 | 36.20 | qfq | 2,802,540 | 102,105,816 | -0.82% |
| 2026-06-22 | 37.02 | 37.20 | 34.97 | 36.50 | 36.50 | qfq | 4,250,438 | 152,293,635 | -2.54% |
| 2026-06-18 | 36.76 | 37.65 | 36.26 | 37.45 | 37.45 | qfq | 3,682,790 | 136,890,304 | 0.86% |
| 2026-06-17 | 37.02 | 37.99 | 36.70 | 37.13 | 37.13 | qfq | 3,035,660 | 113,219,519 | -0.56% |
| 2026-06-16 | 38.10 | 38.75 | 37.12 | 37.34 | 37.34 | qfq | 3,588,396 | 135,628,712 | -2.63% |
| 2026-06-15 | 37.77 | 38.55 | 36.89 | 38.35 | 38.35 | qfq | 4,408,166 | 166,753,394 | 1.19% |
| 2026-06-12 | 36.85 | 38.96 | 36.60 | 37.90 | 37.90 | qfq | 5,430,956 | 205,738,897 | 2.93% |
| 2026-06-11 | 36.88 | 37.37 | 35.70 | 36.82 | 36.82 | qfq | 5,865,277 | 214,011,198 | -0.11% |
| 2026-06-10 | 33.22 | 36.86 | 33.00 | 36.86 | 36.86 | qfq | 5,321,668 | 185,870,956 | 10.00% |
| 2026-06-09 | 33.19 | 33.74 | 32.80 | 33.51 | 33.51 | qfq | 2,350,228 | 78,019,722 | 2.35% |
| 2026-06-08 | 34.05 | 34.82 | 32.51 | 32.74 | 32.74 | qfq | 3,005,596 | 101,169,970 | -7.20% |
| 2026-06-05 | 35.00 | 35.56 | 34.46 | 35.28 | 35.28 | qfq | 2,461,616 | 86,317,481 | 0.66% |
| 2026-06-04 | 35.90 | 35.95 | 34.78 | 35.05 | 35.05 | qfq | 2,127,416 | 74,808,026 | -2.67% |
| 2026-06-03 | 36.11 | 36.46 | 35.50 | 36.01 | 36.01 | qfq | 2,013,768 | 72,653,790 | -0.30% |
| 2026-06-02 | 36.40 | 36.95 | 35.66 | 36.12 | 36.12 | qfq | 2,315,744 | 84,071,844 | -0.17% |
| 2026-06-01 | 36.50 | 37.19 | 35.89 | 36.18 | 36.18 | qfq | 2,637,524 | 96,218,816 | -1.44% |
| 2026-05-29 | 38.56 | 38.56 | 36.45 | 36.71 | 36.71 | qfq | 3,333,987 | 124,424,272 | -4.65% |
| 2026-05-28 | 37.51 | 39.01 | 36.94 | 38.50 | 38.50 | qfq | 3,016,024 | 114,479,203 | 2.15% |
| 2026-05-27 | 38.38 | 39.16 | 37.26 | 37.69 | 37.69 | qfq | 3,866,562 | 147,790,392 | -1.95% |
| 2026-05-26 | 41.28 | 41.28 | 37.69 | 38.44 | 38.44 | qfq | 5,725,434 | 221,833,246 | -6.92% |
| 2026-05-25 | 41.25 | 41.83 | 40.10 | 41.30 | 41.30 | qfq | 3,291,356 | 134,822,494 | -0.55% |
| 2026-05-22 | 41.46 | 42.50 | 40.86 | 41.53 | 41.53 | qfq | 3,562,208 | 147,624,609 | 0.10% |
| 2026-05-21 | 43.23 | 44.20 | 41.35 | 41.49 | 41.49 | qfq | 5,271,655 | 225,583,943 | -3.56% |
| 2026-05-20 | 40.80 | 43.38 | 40.40 | 43.02 | 43.02 | qfq | 6,183,273 | 262,612,468 | -25.56% |
| 2026-05-19 | 57.97 | 58.00 | 55.70 | 57.79 | 40.97 | qfq | 2,742,740 | 156,092,841 | -0.45% |
| 2026-05-18 | 59.10 | 59.26 | 56.86 | 58.05 | 41.15 | qfq | 3,120,720 | 179,719,638 | -1.66% |
| 2026-05-15 | 59.62 | 59.70 | 57.28 | 59.03 | 41.85 | qfq | 3,584,060 | 208,917,582 | -0.99% |
| 2026-05-14 | 61.22 | 63.11 | 59.62 | 59.62 | 42.26 | qfq | 3,620,860 | 219,005,597 | -2.93% |
| 2026-05-13 | 59.99 | 62.68 | 59.32 | 61.42 | 43.54 | qfq | 6,042,705 | 369,048,039 | 3.33% |
| 2026-05-12 | 61.79 | 62.25 | 59.20 | 59.44 | 42.14 | qfq | 4,915,404 | 295,980,819 | -4.68% |
| 2026-05-11 | 60.74 | 63.57 | 59.66 | 62.36 | 44.21 | qfq | 6,866,889 | 423,434,102 | 2.73% |
| 2026-05-08 | 59.27 | 61.32 | 56.88 | 60.70 | 43.03 | qfq | 7,676,174 | 451,259,068 | 1.22% |
| 2026-05-07 | 56.65 | 61.78 | 55.60 | 59.97 | 42.51 | qfq | 10,556,333 | 617,904,459 | 5.04% |
| 2026-05-06 | 54.50 | 57.09 | 54.00 | 57.09 | 40.47 | qfq | 4,726,418 | 265,350,395 | 10.00% |
| 2026-04-30 | 51.00 | 51.90 | 50.58 | 51.90 | 36.79 | qfq | 2,762,840 | 142,763,938 | 10.00% |
| 2026-04-29 | 47.05 | 47.88 | 46.91 | 47.18 | 33.45 | qfq | 1,940,288 | 91,759,845 | -0.30% |
| 2026-04-28 | 48.99 | 49.08 | 46.71 | 47.32 | 33.54 | qfq | 2,429,459 | 115,001,526 | -3.25% |
| 2026-04-27 | 49.88 | 50.08 | 48.00 | 48.91 | 34.67 | qfq | 2,421,960 | 117,763,145 | -1.75% |
| 2026-04-24 | 50.17 | 51.00 | 49.13 | 49.78 | 35.29 | qfq | 1,762,084 | 87,917,970 | -0.82% |
| 2026-04-23 | 51.48 | 51.87 | 49.83 | 50.19 | 35.58 | qfq | 2,599,620 | 131,446,765 | -2.98% |
| 2026-04-22 | 50.43 | 52.80 | 50.20 | 51.73 | 36.67 | qfq | 3,992,380 | 206,737,310 | 2.09% |
| 2026-04-21 | 50.50 | 51.10 | 49.77 | 50.67 | 35.92 | qfq | 2,735,894 | 137,984,863 | 0.06% |
| 2026-04-20 | 49.24 | 50.89 | 49.10 | 50.64 | 35.90 | qfq | 3,505,900 | 176,150,925 | 2.86% |
| 2026-04-17 | 48.37 | 49.92 | 48.32 | 49.23 | 34.90 | qfq | 2,263,760 | 111,008,807 | 0.94% |
| 2026-04-16 | 48.69 | 48.96 | 48.08 | 48.77 | 34.57 | qfq | 1,937,240 | 94,112,553 | 0.23% |
| 2026-04-15 | 50.00 | 50.68 | 48.30 | 48.66 | 34.49 | qfq | 3,480,300 | 172,080,205 | -0.80% |
| 2026-04-14 | 50.81 | 50.81 | 48.00 | 49.05 | 34.77 | qfq | 4,226,320 | 206,138,688 | -2.29% |
| 2026-04-13 | 49.73 | 50.98 | 49.20 | 50.20 | 35.59 | qfq | 2,836,080 | 142,345,794 | 1.76% |
| 2026-04-10 | 49.66 | 50.38 | 49.07 | 49.33 | 34.97 | qfq | 2,356,634 | 117,041,526 | -0.64% |
| 2026-04-09 | 48.55 | 49.96 | 47.38 | 49.65 | 35.20 | qfq | 2,989,839 | 146,328,053 | 1.35% |
| 2026-04-08 | 46.79 | 48.99 | 46.58 | 48.99 | 34.73 | qfq | 3,074,740 | 148,267,787 | 6.13% |
| 2026-04-07 | 46.55 | 47.49 | 46.00 | 46.16 | 32.72 | qfq | 2,059,940 | 96,045,511 | -0.88% |
| 2026-04-03 | 47.54 | 48.33 | 46.50 | 46.57 | 33.01 | qfq | 2,539,480 | 120,342,602 | -2.14% |
| 2026-04-02 | 47.16 | 48.12 | 46.67 | 47.59 | 33.74 | qfq | 2,464,280 | 117,088,374 | 0.42% |
| 2026-04-01 | 48.07 | 48.90 | 47.12 | 47.39 | 33.59 | qfq | 3,002,135 | 143,442,577 | 0.08% |
| 2026-03-31 | 47.30 | 49.44 | 47.06 | 47.35 | 33.57 | qfq | 4,151,557 | 200,192,531 | 0.17% |
| 2026-03-30 | 46.94 | 48.55 | 46.61 | 47.27 | 33.51 | qfq | 3,314,400 | 157,333,525 | -1.21% |
| 2026-03-27 | 48.80 | 48.80 | 46.51 | 47.85 | 33.92 | qfq | 4,047,643 | 192,338,547 | -3.06% |
| 2026-03-26 | 48.69 | 49.80 | 47.69 | 49.36 | 34.99 | qfq | 6,393,761 | 312,697,888 | 3.74% |
| 2026-03-25 | 43.27 | 47.58 | 43.27 | 47.58 | 33.73 | qfq | 2,631,261 | 121,583,056 | 10.01% |
| 2026-03-24 | 42.59 | 43.60 | 42.12 | 43.25 | 30.66 | qfq | 2,575,780 | 110,494,977 | 3.47% |
| 2026-03-23 | 44.68 | 44.68 | 41.45 | 41.80 | 29.63 | qfq | 2,299,920 | 98,924,265 | -7.09% |
| 2026-03-20 | 46.50 | 47.28 | 44.92 | 44.99 | 31.89 | qfq | 1,365,880 | 62,481,963 | -2.41% |
| 2026-03-19 | 47.64 | 47.80 | 45.70 | 46.10 | 32.68 | qfq | 1,522,747 | 70,914,827 | -3.98% |
| 2026-03-18 | 47.39 | 48.14 | 47.13 | 48.01 | 34.03 | qfq | 1,128,440 | 53,833,764 | 1.59% |
| 2026-03-17 | 48.50 | 48.90 | 47.01 | 47.26 | 33.50 | qfq | 1,010,800 | 48,448,708 | -2.46% |
| 2026-03-16 | 48.23 | 48.65 | 47.25 | 48.45 | 34.35 | qfq | 1,373,600 | 66,003,958 | 0.71% |
| 2026-03-13 | 49.16 | 49.37 | 48.01 | 48.11 | 34.11 | qfq | 1,408,340 | 68,411,756 | -2.16% |
| 2026-03-12 | 50.44 | 50.67 | 49.00 | 49.17 | 34.86 | qfq | 2,042,800 | 101,262,936 | -2.46% |
| 2026-03-11 | 51.55 | 52.33 | 50.05 | 50.41 | 35.74 | qfq | 2,764,720 | 141,121,472 | -3.06% |
| 2026-03-10 | 50.70 | 52.58 | 50.63 | 52.00 | 36.86 | qfq | 2,645,600 | 137,047,100 | 1.56% |
| 2026-03-09 | 51.40 | 52.48 | 50.61 | 51.20 | 36.30 | qfq | 3,751,590 | 193,629,149 | -0.16% |
| 2026-03-06 | 50.26 | 52.50 | 49.80 | 51.28 | 36.35 | qfq | 4,677,840 | 239,718,803 | 1.34% |
| 2026-03-05 | 51.48 | 51.58 | 49.42 | 50.60 | 35.87 | qfq | 4,339,800 | 217,101,134 | -1.17% |
| 2026-03-04 | 47.38 | 51.50 | 47.37 | 51.20 | 36.30 | qfq | 5,608,867 | 278,652,380 | 7.32% |
| 2026-03-03 | 50.46 | 50.96 | 47.44 | 47.71 | 33.82 | qfq | 4,692,921 | 230,257,423 | -5.43% |
| 2026-03-02 | 51.50 | 51.83 | 50.35 | 50.45 | 35.76 | qfq | 4,898,181 | 250,146,983 | -1.14% |
| 2026-02-27 | 50.94 | 52.28 | 50.63 | 51.03 | 36.18 | qfq | 3,320,411 | 170,714,453 | -0.41% |
| 2026-02-26 | 51.00 | 51.40 | 49.78 | 51.24 | 36.32 | qfq | 3,600,601 | 183,297,423 | 0.53% |
| 2026-02-25 | 51.30 | 51.41 | 50.50 | 50.97 | 36.13 | qfq | 2,901,780 | 147,582,943 | -0.72% |
| 2026-02-24 | 52.82 | 52.94 | 51.00 | 51.34 | 36.39 | qfq | 3,109,920 | 160,841,546 | -0.98% |
| 2026-02-13 | 52.19 | 53.48 | 51.60 | 51.85 | 36.76 | qfq | 3,544,320 | 185,778,916 | -1.14% |
| 2026-02-12 | 53.00 | 53.75 | 52.00 | 52.45 | 37.18 | qfq | 4,158,570 | 219,175,989 | -1.56% |
| 2026-02-11 | 55.00 | 55.10 | 52.36 | 53.28 | 37.77 | qfq | 6,240,820 | 335,771,590 | -6.26% |
| 2026-02-10 | 58.80 | 58.88 | 54.60 | 56.84 | 40.29 | qfq | 6,882,694 | 392,012,326 | -3.97% |
| 2026-02-09 | 59.46 | 61.00 | 57.44 | 59.19 | 41.96 | qfq | 6,270,111 | 369,496,172 | -0.29% |
| 2026-02-06 | 60.51 | 62.66 | 59.12 | 59.36 | 42.08 | qfq | 8,130,619 | 492,880,504 | -5.33% |
| 2026-02-05 | 59.68 | 63.63 | 58.15 | 62.70 | 44.45 | qfq | 10,730,471 | 661,089,132 | 4.01% |
| 2026-02-04 | 60.00 | 61.96 | 58.64 | 60.28 | 42.73 | qfq | 12,502,566 | 760,565,816 | 7.01% |
| 2026-02-03 | 51.36 | 56.33 | 50.22 | 56.33 | 39.93 | qfq | 5,335,262 | 288,291,759 | 10.00% |
| 2026-02-02 | 50.60 | 53.00 | 50.00 | 51.21 | 36.30 | qfq | 5,703,651 | 291,905,902 | 0.37% |
| 2026-01-30 | 52.40 | 52.79 | 50.10 | 51.02 | 36.17 | qfq | 8,222,831 | 422,056,787 | -2.63% |
| 2026-01-29 | 51.00 | 52.40 | 49.62 | 52.40 | 37.15 | qfq | 5,089,760 | 261,576,632 | 9.99% |
| 2026-01-28 | 50.51 | 51.00 | 46.95 | 47.64 | 33.77 | qfq | 7,465,315 | 359,683,797 | -7.13% |
| 2026-01-27 | 46.35 | 52.44 | 45.55 | 51.30 | 36.37 | qfq | 9,771,921 | 472,886,314 | 7.55% |
| 2026-01-26 | 52.98 | 53.50 | 47.70 | 47.70 | 33.81 | qfq | 8,803,555 | 432,985,932 | -10.00% |
| 2026-01-23 | 52.03 | 53.00 | 49.00 | 53.00 | 37.57 | qfq | 7,366,706 | 374,524,708 | 10.00% |
| 2026-01-22 | 43.80 | 48.18 | 43.17 | 48.18 | 34.15 | qfq | 4,090,681 | 190,124,498 | 10.00% |
| 2026-01-21 | 42.80 | 45.50 | 42.19 | 43.80 | 31.05 | qfq | 5,274,900 | 231,981,992 | 2.34% |
| 2026-01-20 | 41.59 | 44.49 | 41.59 | 42.80 | 30.34 | qfq | 6,076,490 | 262,458,323 | 1.59% |
| 2026-01-19 | 40.50 | 43.55 | 39.58 | 42.13 | 29.87 | qfq | 6,179,075 | 256,658,959 | 6.04% |
| 2026-01-16 | 39.55 | 39.90 | 38.47 | 39.73 | 28.16 | qfq | 2,979,740 | 116,780,693 | 0.97% |
| 2026-01-15 | 39.90 | 39.90 | 38.33 | 39.35 | 27.90 | qfq | 2,394,846 | 93,250,703 | -1.40% |
| 2026-01-14 | 40.10 | 40.86 | 39.34 | 39.91 | 28.29 | qfq | 3,685,132 | 147,996,881 | -0.50% |
| 2026-01-13 | 43.00 | 43.00 | 39.77 | 40.11 | 28.43 | qfq | 5,803,875 | 235,331,072 | -7.75% |
| 2026-01-12 | 41.24 | 44.09 | 40.55 | 43.48 | 30.82 | qfq | 8,564,887 | 361,664,131 | 5.38% |
| 2026-01-09 | 39.66 | 42.69 | 38.98 | 41.26 | 29.25 | qfq | 8,541,983 | 344,637,485 | 4.59% |
| 2026-01-08 | 38.33 | 39.66 | 38.10 | 39.45 | 27.97 | qfq | 3,863,019 | 151,053,942 | 2.04% |
| 2026-01-07 | 39.13 | 39.20 | 38.01 | 38.66 | 27.41 | qfq | 3,370,000 | 129,763,024 | -1.23% |
| 2026-01-06 | 40.02 | 40.18 | 38.94 | 39.14 | 27.75 | qfq | 4,001,124 | 157,480,122 | -2.27% |
| 2026-01-05 | 40.00 | 41.38 | 38.60 | 40.05 | 28.39 | qfq | 5,553,863 | 222,475,515 | 1.44% |
| 2025-12-31 | 37.50 | 41.00 | 37.31 | 39.48 | 27.99 | qfq | 5,931,980 | 231,549,266 | 5.31% |
| 2025-12-30 | 37.89 | 38.05 | 37.26 | 37.49 | 26.58 | qfq | 2,167,362 | 81,477,768 | -1.13% |
| 2025-12-29 | 38.91 | 38.95 | 37.55 | 37.92 | 26.88 | qfq | 2,793,840 | 105,854,137 | -1.40% |
| 2025-12-26 | 39.20 | 39.36 | 38.00 | 38.46 | 27.26 | qfq | 3,907,703 | 150,606,235 | -1.21% |
| 2025-12-25 | 38.00 | 39.37 | 37.50 | 38.93 | 27.60 | qfq | 7,643,963 | 296,959,256 | 2.21% |
| 2025-12-24 | 34.62 | 38.09 | 34.21 | 38.09 | 27.00 | qfq | 5,903,283 | 219,380,531 | 9.99% |
| 2025-12-23 | 35.53 | 35.69 | 34.58 | 34.63 | 24.55 | qfq | 1,335,230 | 46,711,344 | -2.09% |
| 2025-12-22 | 34.81 | 35.58 | 34.70 | 35.37 | 25.07 | qfq | 1,408,657 | 49,478,724 | 1.26% |
| 2025-12-19 | 34.38 | 35.32 | 34.24 | 34.93 | 24.76 | qfq | 1,162,980 | 40,445,935 | 1.57% |
| 2025-12-18 | 33.61 | 34.79 | 33.22 | 34.39 | 24.38 | qfq | 1,612,240 | 55,383,421 | 1.84% |
| 2025-12-17 | 34.35 | 34.83 | 32.60 | 33.77 | 23.94 | qfq | 2,334,864 | 77,927,794 | -2.20% |
| 2025-12-16 | 35.60 | 36.10 | 34.19 | 34.53 | 24.48 | qfq | 1,834,704 | 63,522,713 | -3.66% |
| 2025-12-15 | 35.77 | 36.32 | 35.54 | 35.84 | 25.41 | qfq | 1,206,400 | 43,356,889 | -0.28% |
| 2025-12-12 | 35.52 | 36.36 | 35.39 | 35.94 | 25.48 | qfq | 1,418,980 | 51,015,594 | 0.98% |
| 2025-12-11 | 36.91 | 37.10 | 35.51 | 35.59 | 25.23 | qfq | 1,824,060 | 65,686,013 | -3.16% |
| 2025-12-10 | 36.55 | 37.20 | 36.20 | 36.75 | 26.05 | qfq | 1,418,160 | 52,120,616 | 0.22% |
| 2025-12-09 | 37.00 | 37.55 | 36.60 | 36.67 | 26.00 | qfq | 1,865,980 | 68,961,366 | -1.74% |
| 2025-12-08 | 37.48 | 37.78 | 37.09 | 37.32 | 26.46 | qfq | 3,013,540 | 112,800,814 | 0.54% |
| 2025-12-05 | 36.20 | 37.46 | 36.10 | 37.12 | 26.31 | qfq | 2,570,511 | 95,115,131 | 2.54% |
| 2025-12-04 | 36.42 | 36.84 | 35.98 | 36.20 | 25.66 | qfq | 2,290,611 | 83,387,789 | -1.66% |
| 2025-12-03 | 37.36 | 37.50 | 36.20 | 36.81 | 26.09 | qfq | 3,264,107 | 119,909,076 | -0.84% |
| 2025-12-02 | 37.38 | 37.98 | 36.49 | 37.12 | 26.31 | qfq | 5,011,210 | 186,304,775 | -1.77% |
| 2025-12-01 | 36.33 | 38.50 | 35.79 | 37.79 | 26.79 | qfq | 8,208,439 | 303,939,465 | 6.00% |
| 2025-11-28 | 33.77 | 37.22 | 33.73 | 35.65 | 25.27 | qfq | 7,484,190 | 272,825,118 | 5.35% |
| 2025-11-27 | 33.65 | 34.72 | 33.51 | 33.84 | 23.99 | qfq | 844,620 | 28,747,241 | 0.71% |
| 2025-11-26 | 34.39 | 34.47 | 33.56 | 33.60 | 23.82 | qfq | 1,086,700 | 36,836,561 | -2.33% |
| 2025-11-25 | 34.50 | 34.99 | 34.03 | 34.40 | 24.39 | qfq | 1,003,640 | 34,619,700 | 1.50% |
| 2025-11-24 | 33.20 | 34.13 | 33.20 | 33.89 | 24.02 | qfq | 1,283,860 | 43,318,042 | 3.01% |
| 2025-11-21 | 34.49 | 34.50 | 32.90 | 32.90 | 23.32 | qfq | 1,343,900 | 44,996,098 | -4.61% |
| 2025-11-20 | 35.00 | 35.10 | 34.38 | 34.49 | 24.45 | qfq | 767,720 | 26,635,837 | -0.95% |
| 2025-11-19 | 35.36 | 35.61 | 34.69 | 34.82 | 24.68 | qfq | 1,006,812 | 35,194,977 | -1.33% |
| 2025-11-18 | 35.81 | 36.25 | 35.10 | 35.29 | 25.02 | qfq | 1,323,320 | 47,066,243 | -2.00% |
| 2025-11-17 | 35.80 | 36.78 | 35.66 | 36.01 | 25.53 | qfq | 1,458,700 | 52,796,259 | 0.31% |
| 2025-11-14 | 37.20 | 37.20 | 35.90 | 35.90 | 25.45 | qfq | 2,352,707 | 85,497,913 | -3.49% |
| 2025-11-13 | 35.48 | 37.27 | 35.46 | 37.20 | 26.37 | qfq | 4,907,765 | 180,349,655 | 4.35% |
| 2025-11-12 | 34.95 | 35.84 | 34.57 | 35.65 | 25.27 | qfq | 2,076,160 | 73,165,975 | 2.32% |
| 2025-11-11 | 35.24 | 35.43 | 34.81 | 34.84 | 24.70 | qfq | 963,310 | 33,729,026 | -1.11% |
| 2025-11-10 | 35.38 | 35.60 | 34.76 | 35.23 | 24.97 | qfq | 2,036,090 | 71,568,052 | -0.76% |
| 2025-11-07 | 34.85 | 35.69 | 34.85 | 35.50 | 25.17 | qfq | 2,821,700 | 99,590,744 | 1.00% |
| 2025-11-06 | 34.37 | 35.27 | 34.29 | 35.15 | 24.92 | qfq | 2,956,970 | 103,526,632 | 1.94% |
| 2025-11-05 | 33.68 | 34.66 | 33.61 | 34.48 | 24.44 | qfq | 1,699,560 | 58,276,231 | 1.03% |
| 2025-11-04 | 34.46 | 34.68 | 33.57 | 34.13 | 24.19 | qfq | 2,637,620 | 89,846,147 | -2.96% |
| 2025-11-03 | 34.24 | 35.21 | 33.46 | 35.17 | 24.93 | qfq | 3,680,320 | 125,558,622 | 1.30% |
| 2025-10-31 | 33.59 | 34.95 | 33.58 | 34.72 | 24.61 | qfq | 3,064,963 | 105,852,800 | 2.57% |
| 2025-10-30 | 34.60 | 34.84 | 33.81 | 33.85 | 24.00 | qfq | 1,768,100 | 60,376,755 | -2.42% |
| 2025-10-29 | 34.89 | 35.09 | 34.31 | 34.69 | 24.59 | qfq | 2,346,493 | 81,148,201 | -0.57% |
| 2025-10-28 | 33.99 | 35.30 | 33.83 | 34.89 | 24.73 | qfq | 4,711,805 | 164,501,363 | 2.08% |
| 2025-10-27 | 33.61 | 34.35 | 33.30 | 34.18 | 24.23 | qfq | 3,309,952 | 112,218,673 | 1.27% |
| 2025-10-24 | 33.21 | 33.99 | 32.88 | 33.75 | 23.93 | qfq | 2,914,054 | 98,446,857 | 2.12% |
| 2025-10-23 | 33.13 | 34.00 | 32.60 | 33.05 | 23.43 | qfq | 2,208,240 | 73,372,801 | -0.54% |
| 2025-10-22 | 31.89 | 33.94 | 31.56 | 33.23 | 23.56 | qfq | 4,479,126 | 148,666,540 | 4.14% |
| 2025-10-21 | 31.03 | 32.16 | 31.03 | 31.91 | 22.62 | qfq | 1,790,460 | 56,848,611 | 2.54% |
| 2025-10-20 | 31.27 | 31.60 | 30.82 | 31.12 | 22.06 | qfq | 1,416,320 | 44,040,899 | -0.19% |
| 2025-10-17 | 31.88 | 32.19 | 31.10 | 31.18 | 22.10 | qfq | 1,406,300 | 44,449,715 | -2.50% |
| 2025-10-16 | 32.84 | 33.03 | 31.90 | 31.98 | 22.67 | qfq | 1,534,700 | 49,593,624 | -2.71% |
| 2025-10-15 | 32.79 | 33.05 | 32.46 | 32.87 | 23.30 | qfq | 1,711,900 | 56,156,974 | 0.24% |
| 2025-10-14 | 33.14 | 33.62 | 32.66 | 32.79 | 23.24 | qfq | 2,639,540 | 87,342,608 | -1.53% |
| 2025-10-13 | 32.30 | 35.00 | 32.09 | 33.30 | 23.61 | qfq | 3,854,960 | 129,404,647 | 3.10% |
| 2025-10-10 | 32.50 | 32.77 | 32.15 | 32.30 | 22.90 | qfq | 1,106,300 | 35,881,048 | -0.46% |
| 2025-10-09 | 32.80 | 32.80 | 32.22 | 32.45 | 23.00 | qfq | 1,252,420 | 40,748,338 | -0.25% |
| 2025-09-30 | 32.09 | 32.62 | 32.02 | 32.53 | 23.06 | qfq | 956,020 | 31,024,558 | 1.37% |
| 2025-09-29 | 32.13 | 32.50 | 31.70 | 32.09 | 22.75 | qfq | 1,083,940 | 34,823,424 | -0.62% |
| 2025-09-26 | 31.91 | 32.87 | 31.61 | 32.29 | 22.89 | qfq | 1,565,360 | 50,734,747 | 1.16% |
| 2025-09-25 | 32.30 | 32.37 | 31.87 | 31.92 | 22.63 | qfq | 1,040,460 | 33,370,538 | -0.78% |
| 2025-09-24 | 31.45 | 32.28 | 31.41 | 32.17 | 22.81 | qfq | 1,205,360 | 38,585,188 | 1.68% |
| 2025-09-23 | 32.30 | 32.53 | 31.00 | 31.64 | 22.43 | qfq | 1,689,611 | 53,202,758 | -2.65% |
| 2025-09-22 | 32.25 | 32.67 | 31.97 | 32.50 | 23.04 | qfq | 1,187,160 | 38,365,649 | -0.06% |
| 2025-09-19 | 32.60 | 33.08 | 32.23 | 32.52 | 23.05 | qfq | 1,046,780 | 34,102,750 | -0.52% |
| 2025-09-18 | 33.21 | 33.40 | 32.40 | 32.69 | 23.17 | qfq | 1,954,108 | 64,553,198 | -1.71% |
| 2025-09-17 | 33.29 | 33.60 | 33.10 | 33.26 | 23.58 | qfq | 1,121,223 | 37,280,496 | -0.09% |
| 2025-09-16 | 33.19 | 33.58 | 32.84 | 33.29 | 23.60 | qfq | 1,407,225 | 46,682,998 | 0.57% |
| 2025-09-15 | 33.11 | 33.44 | 32.91 | 33.10 | 23.46 | qfq | 1,688,605 | 55,797,343 | -1.02% |
| 2025-09-12 | 33.65 | 34.15 | 33.42 | 33.44 | 23.71 | qfq | 1,436,275 | 48,464,801 | -0.36% |
| 2025-09-11 | 33.23 | 33.59 | 32.97 | 33.56 | 23.79 | qfq | 1,420,340 | 47,440,853 | 0.42% |
| 2025-09-10 | 33.58 | 33.71 | 33.14 | 33.42 | 23.69 | qfq | 1,329,820 | 44,445,964 | -0.51% |
| 2025-09-09 | 34.29 | 34.30 | 33.50 | 33.59 | 23.81 | qfq | 2,663,400 | 90,041,373 | -3.09% |
| 2025-09-08 | 33.19 | 35.00 | 33.00 | 34.66 | 24.57 | qfq | 3,694,060 | 125,802,283 | 4.46% |
| 2025-09-05 | 32.15 | 33.20 | 32.14 | 33.18 | 23.52 | qfq | 1,876,790 | 61,449,178 | 2.41% |
| 2025-09-04 | 32.55 | 32.92 | 32.11 | 32.40 | 22.72 | qfq | 1,812,880 | 59,136,871 | -0.52% |
| 2025-09-03 | 33.50 | 33.78 | 32.38 | 32.57 | 22.84 | qfq | 1,871,900 | 61,713,744 | -2.78% |
| 2025-09-02 | 34.51 | 34.51 | 33.06 | 33.50 | 23.49 | qfq | 2,770,500 | 92,780,631 | -2.95% |
| 2025-09-01 | 34.09 | 34.68 | 34.09 | 34.52 | 24.21 | qfq | 2,507,244 | 86,306,810 | 0.49% |
| 2025-08-29 | 34.08 | 34.63 | 33.83 | 34.35 | 24.09 | qfq | 2,885,800 | 98,964,290 | 0.91% |
| 2025-08-28 | 34.52 | 35.17 | 32.50 | 34.04 | 23.87 | qfq | 5,139,760 | 173,687,609 | -1.36% |
| 2025-08-27 | 36.47 | 37.25 | 34.51 | 34.51 | 24.20 | qfq | 5,109,457 | 185,456,634 | -5.40% |
| 2025-08-26 | 36.90 | 37.04 | 36.41 | 36.48 | 25.58 | qfq | 2,743,550 | 100,437,519 | -1.03% |
| 2025-08-25 | 36.38 | 36.88 | 36.16 | 36.86 | 25.85 | qfq | 3,543,232 | 129,331,087 | 1.10% |
| 2025-08-22 | 36.36 | 36.51 | 36.11 | 36.46 | 25.57 | qfq | 2,144,203 | 77,836,659 | 0.36% |
| 2025-08-21 | 36.30 | 36.86 | 36.30 | 36.33 | 25.48 | qfq | 2,276,840 | 83,209,698 | -1.14% |
| 2025-08-20 | 37.00 | 37.10 | 36.50 | 36.75 | 25.77 | qfq | 2,783,675 | 102,357,369 | 0.57% |
| 2025-08-19 | 36.90 | 37.01 | 36.07 | 36.54 | 25.62 | qfq | 4,453,157 | 161,848,860 | -0.79% |
| 2025-08-18 | 37.22 | 37.59 | 36.60 | 36.83 | 25.83 | qfq | 5,191,952 | 192,387,373 | -2.31% |
| 2025-08-15 | 37.19 | 38.18 | 36.60 | 37.70 | 26.44 | qfq | 6,324,451 | 237,303,346 | 0.99% |
| 2025-08-14 | 35.37 | 38.25 | 34.96 | 37.33 | 26.18 | qfq | 8,251,746 | 301,166,461 | 5.39% |
| 2025-08-13 | 35.89 | 35.93 | 35.17 | 35.42 | 24.84 | qfq | 2,236,310 | 79,360,905 | -0.70% |
| 2025-08-12 | 36.27 | 36.67 | 35.43 | 35.67 | 25.01 | qfq | 2,783,440 | 99,746,523 | -2.30% |
| 2025-08-11 | 35.83 | 37.30 | 35.83 | 36.51 | 25.60 | qfq | 3,913,420 | 143,125,817 | 1.47% |
| 2025-08-08 | 36.08 | 36.38 | 35.61 | 35.98 | 25.23 | qfq | 3,630,035 | 130,615,809 | -0.88% |
| 2025-08-07 | 35.01 | 37.37 | 34.30 | 36.30 | 25.46 | qfq | 7,136,310 | 255,405,764 | 3.48% |
| 2025-08-06 | 34.58 | 35.34 | 34.44 | 35.08 | 24.60 | qfq | 3,051,073 | 106,745,339 | 0.98% |
| 2025-08-05 | 34.98 | 35.96 | 34.30 | 34.74 | 24.36 | qfq | 3,293,765 | 114,926,515 | 1.08% |
| 2025-08-04 | 33.12 | 34.40 | 33.06 | 34.37 | 24.10 | qfq | 3,186,449 | 108,636,392 | 3.06% |
| 2025-08-01 | 33.51 | 33.76 | 33.02 | 33.35 | 23.39 | qfq | 1,546,740 | 51,616,985 | -0.51% |
| 2025-07-31 | 33.81 | 34.20 | 33.27 | 33.52 | 23.51 | qfq | 2,049,715 | 68,976,094 | -0.89% |
| 2025-07-30 | 34.22 | 35.33 | 33.75 | 33.82 | 23.72 | qfq | 3,231,280 | 110,733,586 | -2.11% |
| 2025-07-29 | 34.72 | 34.86 | 33.81 | 34.55 | 24.23 | qfq | 2,928,652 | 100,182,795 | -1.09% |
| 2025-07-28 | 33.68 | 35.45 | 33.50 | 34.93 | 24.50 | qfq | 3,635,473 | 125,131,967 | 3.71% |
| 2025-07-25 | 34.21 | 34.26 | 33.65 | 33.68 | 23.62 | qfq | 2,326,220 | 78,679,166 | -1.98% |
| 2025-07-24 | 34.15 | 34.65 | 34.05 | 34.36 | 24.10 | qfq | 2,263,400 | 77,576,988 | 0.20% |
| 2025-07-23 | 35.15 | 35.35 | 34.22 | 34.29 | 24.05 | qfq | 3,723,370 | 128,622,696 | -3.00% |
| 2025-07-22 | 34.50 | 36.39 | 34.21 | 35.35 | 24.79 | qfq | 5,485,040 | 194,433,919 | 2.23% |
| 2025-07-21 | 34.82 | 35.00 | 34.17 | 34.58 | 24.25 | qfq | 3,348,520 | 115,804,381 | -1.40% |
| 2025-07-18 | 33.77 | 35.68 | 33.42 | 35.07 | 24.59 | qfq | 6,488,900 | 224,131,184 | 3.00% |
| 2025-07-17 | 32.68 | 34.89 | 32.60 | 34.05 | 23.88 | qfq | 5,229,310 | 176,512,815 | 4.00% |
| 2025-07-16 | 33.43 | 33.48 | 32.72 | 32.74 | 22.96 | qfq | 2,993,260 | 98,964,374 | -1.59% |
| 2025-07-15 | 33.84 | 34.56 | 32.48 | 33.27 | 23.33 | qfq | 5,006,540 | 167,428,140 | -0.03% |
| 2025-07-14 | 32.62 | 33.36 | 32.41 | 33.28 | 23.34 | qfq | 3,064,857 | 101,194,137 | 1.56% |
| 2025-07-11 | 32.71 | 33.17 | 32.39 | 32.77 | 22.98 | qfq | 2,287,760 | 74,858,580 | 0.18% |
| 2025-07-10 | 32.18 | 32.75 | 31.87 | 32.71 | 22.94 | qfq | 2,302,140 | 74,198,046 | 0.96% |
| 2025-07-09 | 33.05 | 33.48 | 32.29 | 32.40 | 22.72 | qfq | 3,361,720 | 110,002,333 | -2.11% |
| 2025-07-08 | 32.28 | 33.75 | 32.01 | 33.10 | 23.21 | qfq | 4,493,240 | 148,612,885 | 2.51% |
| 2025-07-07 | 32.10 | 32.79 | 31.25 | 32.29 | 22.64 | qfq | 3,469,160 | 110,566,045 | -28.42% |
| 2025-07-04 | 45.49 | 46.17 | 44.81 | 45.11 | 22.41 | qfq | 1,799,100 | 81,435,843 | -0.86% |
| 2025-07-03 | 45.18 | 45.78 | 44.91 | 45.50 | 22.61 | qfq | 1,859,700 | 84,364,789 | 0.51% |
| 2025-07-02 | 46.00 | 46.50 | 45.13 | 45.27 | 22.49 | qfq | 2,513,651 | 114,850,117 | -1.97% |
| 2025-07-01 | 45.30 | 46.69 | 45.11 | 46.18 | 22.95 | qfq | 3,653,000 | 167,898,560 | 1.47% |
| 2025-06-30 | 44.47 | 45.80 | 44.21 | 45.51 | 22.61 | qfq | 3,139,589 | 142,129,754 | 2.32% |
| 2025-06-27 | 44.00 | 44.96 | 43.17 | 44.48 | 22.10 | qfq | 2,765,500 | 123,011,494 | 0.54% |
| 2025-06-26 | 43.03 | 46.29 | 42.93 | 44.24 | 21.98 | qfq | 4,963,100 | 222,150,039 | 2.19% |
| 2025-06-25 | 42.77 | 43.90 | 42.77 | 43.29 | 21.51 | qfq | 2,848,600 | 123,597,683 | 1.14% |
| 2025-06-24 | 42.70 | 43.21 | 42.27 | 42.80 | 21.27 | qfq | 2,152,100 | 92,097,780 | 0.07% |
| 2025-06-23 | 40.96 | 43.28 | 40.96 | 42.77 | 21.25 | qfq | 2,374,300 | 101,037,367 | 1.95% |
| 2025-06-20 | 43.04 | 43.09 | 41.88 | 41.95 | 20.84 | qfq | 2,229,961 | 94,234,802 | -2.53% |
| 2025-06-19 | 44.00 | 44.01 | 42.73 | 43.04 | 21.38 | qfq | 3,220,900 | 139,185,303 | -2.93% |
| 2025-06-18 | 45.17 | 45.41 | 44.12 | 44.34 | 22.03 | qfq | 3,595,051 | 160,388,689 | -1.79% |
| 2025-06-17 | 45.52 | 46.75 | 44.50 | 45.15 | 22.43 | qfq | 4,906,497 | 222,717,900 | -1.63% |
| 2025-06-16 | 45.96 | 47.04 | 44.85 | 45.90 | 22.81 | qfq | 6,264,089 | 286,118,521 | -4.14% |
| 2025-06-13 | 48.00 | 50.13 | 46.78 | 47.88 | 23.79 | qfq | 9,918,900 | 477,269,730 | 4.04% |
| 2025-06-12 | 47.08 | 47.78 | 45.88 | 46.02 | 22.87 | qfq | 8,773,114 | 410,993,987 | -1.05% |
| 2025-06-11 | 42.55 | 46.51 | 42.34 | 46.51 | 23.11 | qfq | 6,410,933 | 289,489,875 | 10.00% |
| 2025-06-10 | 43.20 | 43.96 | 41.58 | 42.28 | 21.01 | qfq | 4,802,839 | 204,957,502 | -2.72% |
| 2025-06-09 | 41.80 | 45.35 | 41.69 | 43.46 | 21.59 | qfq | 6,864,100 | 301,133,928 | 3.01% |
| 2025-06-06 | 42.54 | 43.37 | 42.04 | 42.19 | 20.96 | qfq | 3,704,200 | 157,822,172 | -0.05% |
| 2025-06-05 | 42.00 | 43.19 | 41.54 | 42.21 | 20.97 | qfq | 3,382,000 | 143,241,003 | 0.55% |
| 2025-06-04 | 41.97 | 42.29 | 41.70 | 41.98 | 20.86 | qfq | 2,154,100 | 90,349,317 | 0.12% |
| 2025-06-03 | 41.97 | 42.73 | 41.72 | 41.93 | 20.83 | qfq | 3,011,594 | 126,870,832 | 0.84% |
| 2025-05-30 | 42.31 | 42.54 | 41.18 | 41.58 | 20.66 | qfq | 2,597,100 | 108,148,045 | -1.75% |
| 2025-05-29 | 41.77 | 42.65 | 41.77 | 42.32 | 21.03 | qfq | 2,519,000 | 106,515,165 | 0.05% |
| 2025-05-28 | 42.83 | 42.86 | 42.10 | 42.30 | 21.02 | qfq | 2,393,500 | 101,459,456 | -1.61% |
| 2025-05-27 | 43.10 | 43.20 | 42.50 | 42.99 | 21.36 | qfq | 2,475,100 | 106,006,024 | -0.02% |
| 2025-05-26 | 42.66 | 43.30 | 42.42 | 43.00 | 21.37 | qfq | 2,552,500 | 109,409,318 | -0.12% |
| 2025-05-23 | 43.40 | 44.76 | 42.80 | 43.05 | 21.39 | qfq | 3,778,200 | 164,145,593 | -1.17% |
| 2025-05-22 | 44.55 | 45.33 | 43.01 | 43.56 | 21.64 | qfq | 4,966,800 | 220,227,301 | -1.63% |
| 2025-05-21 | 45.11 | 45.44 | 44.13 | 44.28 | 22.00 | qfq | 5,073,608 | 225,783,225 | -2.57% |
| 2025-05-20 | 46.80 | 47.30 | 45.12 | 45.45 | 22.58 | qfq | 4,582,600 | 209,452,079 | -2.36% |
| 2025-05-19 | 47.80 | 47.94 | 45.42 | 46.55 | 23.13 | qfq | 5,628,711 | 260,733,400 | -2.92% |
| 2025-05-16 | 46.10 | 48.42 | 45.83 | 47.95 | 23.82 | qfq | 8,149,211 | 385,580,887 | 1.70% |
| 2025-05-15 | 50.00 | 50.11 | 46.83 | 47.15 | 23.43 | qfq | 8,876,389 | 426,754,374 | -5.38% |
| 2025-05-14 | 47.39 | 49.83 | 45.67 | 49.83 | 24.76 | qfq | 9,182,722 | 436,638,558 | 10.00% |
| 2025-05-13 | 49.01 | 49.01 | 45.23 | 45.30 | 22.51 | qfq | 10,607,179 | 495,349,871 | -6.91% |
| 2025-05-12 | 46.10 | 53.50 | 46.10 | 48.66 | 24.18 | qfq | 13,070,771 | 640,979,993 | -5.00% |
| 2025-05-09 | 55.99 | 57.19 | 48.94 | 51.22 | 25.45 | qfq | 16,319,020 | 887,991,718 | -1.48% |
| 2025-05-08 | 48.73 | 51.99 | 46.91 | 51.99 | 25.83 | qfq | 9,846,428 | 488,497,357 | 10.01% |
| 2025-05-07 | 45.29 | 47.26 | 44.80 | 47.26 | 23.48 | qfq | 3,714,886 | 173,417,404 | 10.01% |
| 2025-05-06 | 40.28 | 42.96 | 40.28 | 42.96 | 21.35 | qfq | 7,096,879 | 297,692,631 | 10.01% |
| 2025-04-30 | 36.87 | 39.05 | 36.80 | 39.05 | 19.40 | qfq | 3,660,484 | 140,964,581 | 10.00% |
| 2025-04-29 | 34.89 | 35.77 | 34.80 | 35.50 | 17.64 | qfq | 3,565,249 | 125,584,286 | 0.08% |
| 2025-04-28 | 38.85 | 38.99 | 35.47 | 35.47 | 17.62 | qfq | 5,792,933 | 211,808,888 | -7.27% |
| 2025-04-25 | 38.90 | 41.11 | 37.78 | 38.25 | 19.01 | qfq | 8,794,793 | 345,921,024 | -7.34% |
| 2025-04-24 | 37.54 | 41.28 | 36.00 | 41.28 | 20.51 | qfq | 12,129,998 | 472,328,204 | 9.99% |
| 2025-04-23 | 41.00 | 41.00 | 37.51 | 37.53 | 18.65 | qfq | 9,738,559 | 376,865,372 | -8.49% |
| 2025-04-22 | 37.95 | 41.01 | 37.51 | 41.01 | 20.38 | qfq | 10,790,685 | 432,457,899 | 10.01% |
| 2025-04-21 | 34.56 | 37.28 | 34.40 | 37.28 | 18.52 | qfq | 2,112,622 | 77,339,478 | 10.00% |
| 2025-04-18 | 36.29 | 36.49 | 33.76 | 33.89 | 16.84 | qfq | 7,756,959 | 268,134,721 | -6.28% |
| 2025-04-17 | 32.30 | 36.16 | 31.84 | 36.16 | 17.97 | qfq | 8,746,600 | 303,745,899 | 10.01% |
| 2025-04-16 | 35.68 | 35.68 | 32.31 | 32.87 | 16.33 | qfq | 6,933,996 | 236,707,580 | 1.33% |
| 2025-04-15 | 32.59 | 32.65 | 31.69 | 32.44 | 16.12 | qfq | 2,222,394 | 71,496,166 | -1.04% |
| 2025-04-14 | 32.51 | 33.00 | 32.01 | 32.78 | 16.29 | qfq | 2,388,853 | 77,544,387 | 1.52% |
| 2025-04-11 | 30.11 | 32.84 | 30.11 | 32.29 | 16.04 | qfq | 3,451,153 | 109,642,998 | 6.08% |
| 2025-04-10 | 31.00 | 31.48 | 30.05 | 30.44 | 15.12 | qfq | 2,755,990 | 85,248,445 | -0.49% |
| 2025-04-09 | 27.49 | 30.59 | 26.29 | 30.59 | 15.20 | qfq | 3,303,390 | 95,333,972 | 10.00% |
| 2025-04-08 | 28.23 | 28.75 | 26.90 | 27.81 | 13.82 | qfq | 2,850,825 | 78,532,501 | -3.44% |
| 2025-04-07 | 29.01 | 31.50 | 28.80 | 28.80 | 14.31 | qfq | 1,370,400 | 39,881,449 | -10.00% |
| 2025-04-03 | 31.21 | 33.13 | 31.21 | 32.00 | 15.90 | qfq | 1,914,600 | 61,622,311 | 0.91% |
| 2025-04-02 | 31.99 | 32.43 | 31.54 | 31.71 | 15.76 | qfq | 1,276,000 | 40,574,237 | -1.21% |
| 2025-04-01 | 31.97 | 32.70 | 31.90 | 32.10 | 15.95 | qfq | 2,282,335 | 73,615,615 | 2.13% |
| 2025-03-31 | 30.92 | 32.70 | 30.34 | 31.43 | 15.62 | qfq | 2,376,435 | 74,888,094 | 0.87% |
| 2025-03-28 | 32.42 | 32.67 | 31.16 | 31.16 | 15.48 | qfq | 2,247,894 | 71,548,983 | -3.62% |
| 2025-03-27 | 32.62 | 32.94 | 31.60 | 32.33 | 16.06 | qfq | 2,922,124 | 94,157,909 | -2.15% |
| 2025-03-26 | 31.72 | 33.70 | 31.30 | 33.04 | 16.42 | qfq | 4,303,758 | 140,460,265 | 3.25% |
| 2025-03-25 | 32.70 | 33.47 | 31.92 | 32.00 | 15.90 | qfq | 3,146,276 | 102,179,148 | -1.96% |
| 2025-03-24 | 33.87 | 34.22 | 31.81 | 32.64 | 16.22 | qfq | 4,653,301 | 152,569,962 | -4.14% |
| 2025-03-21 | 36.55 | 37.04 | 33.40 | 34.05 | 16.92 | qfq | 8,020,784 | 280,170,940 | -2.30% |
| 2025-03-20 | 31.74 | 34.85 | 31.44 | 34.85 | 17.32 | qfq | 4,014,902 | 135,503,988 | 10.01% |
| 2025-03-19 | 31.87 | 31.87 | 31.49 | 31.68 | 15.74 | qfq | 694,806 | 21,994,722 | -0.25% |
| 2025-03-18 | 31.84 | 31.92 | 31.56 | 31.76 | 15.78 | qfq | 736,705 | 23,346,970 | -0.25% |
| 2025-03-17 | 31.95 | 32.05 | 31.61 | 31.84 | 15.82 | qfq | 636,461 | 20,239,404 | 0.00% |
| 2025-03-14 | 31.81 | 32.15 | 31.37 | 31.84 | 15.82 | qfq | 1,021,550 | 32,416,648 | -0.75% |
| 2025-03-13 | 31.87 | 32.19 | 31.49 | 32.08 | 15.94 | qfq | 996,700 | 31,673,179 | -0.22% |
| 2025-03-12 | 32.59 | 32.99 | 32.08 | 32.15 | 15.97 | qfq | 1,287,470 | 41,469,805 | -1.32% |
| 2025-03-11 | 31.58 | 32.60 | 31.58 | 32.58 | 16.19 | qfq | 1,687,180 | 54,244,044 | 1.84% |
| 2025-03-10 | 31.90 | 33.10 | 31.69 | 31.99 | 15.89 | qfq | 2,094,277 | 67,806,717 | 0.16% |
| 2025-03-07 | 31.50 | 32.30 | 31.35 | 31.94 | 15.87 | qfq | 1,511,778 | 48,191,570 | 0.98% |
| 2025-03-06 | 31.45 | 31.97 | 31.28 | 31.63 | 15.72 | qfq | 1,319,785 | 41,725,559 | 0.32% |
| 2025-03-05 | 31.10 | 31.88 | 30.62 | 31.53 | 15.67 | qfq | 1,493,284 | 46,605,762 | 1.25% |
| 2025-03-04 | 30.63 | 31.29 | 30.51 | 31.14 | 15.47 | qfq | 1,350,097 | 41,981,479 | 1.67% |
| 2025-03-03 | 30.18 | 31.10 | 30.18 | 30.63 | 15.22 | qfq | 1,109,497 | 34,055,323 | 1.06% |
| 2025-02-28 | 30.85 | 30.94 | 30.05 | 30.31 | 15.06 | qfq | 942,006 | 28,649,265 | -1.72% |
| 2025-02-27 | 31.15 | 31.15 | 30.40 | 30.84 | 15.32 | qfq | 940,200 | 28,894,095 | -0.52% |
| 2025-02-26 | 30.79 | 31.40 | 30.75 | 31.00 | 15.40 | qfq | 1,143,533 | 35,557,660 | 0.98% |
| 2025-02-25 | 30.42 | 31.17 | 30.39 | 30.70 | 15.25 | qfq | 1,007,900 | 31,035,590 | -0.16% |
| 2025-02-24 | 30.73 | 30.78 | 30.06 | 30.75 | 15.28 | qfq | 1,240,700 | 37,822,790 | 0.56% |
| 2025-02-21 | 30.85 | 31.60 | 30.40 | 30.58 | 15.19 | qfq | 2,094,600 | 64,668,643 | -0.49% |
| 2025-02-20 | 29.65 | 31.28 | 29.63 | 30.73 | 15.27 | qfq | 2,535,100 | 77,796,655 | 3.64% |
| 2025-02-19 | 29.05 | 29.79 | 28.89 | 29.65 | 14.73 | qfq | 857,200 | 25,268,534 | 2.24% |
| 2025-02-18 | 29.81 | 29.85 | 28.96 | 29.00 | 14.41 | qfq | 720,400 | 21,093,730 | -2.72% |
| 2025-02-17 | 29.70 | 30.05 | 29.43 | 29.81 | 14.81 | qfq | 691,200 | 20,529,065 | 0.88% |
| 2025-02-14 | 29.23 | 29.84 | 29.23 | 29.55 | 14.68 | qfq | 494,400 | 14,614,744 | -0.07% |
| 2025-02-13 | 29.89 | 30.07 | 29.44 | 29.57 | 14.69 | qfq | 627,700 | 18,648,571 | -0.71% |
| 2025-02-12 | 29.56 | 30.03 | 29.52 | 29.78 | 14.80 | qfq | 695,400 | 20,715,698 | 0.51% |
| 2025-02-11 | 29.72 | 29.74 | 29.29 | 29.63 | 14.72 | qfq | 598,874 | 17,644,181 | 0.17% |
| 2025-02-10 | 29.31 | 29.62 | 29.12 | 29.58 | 14.70 | qfq | 663,009 | 19,495,572 | 0.92% |
| 2025-02-07 | 29.41 | 29.79 | 29.07 | 29.31 | 14.56 | qfq | 864,361 | 25,485,992 | -0.34% |
| 2025-02-06 | 29.30 | 29.49 | 29.06 | 29.41 | 14.61 | qfq | 933,530 | 27,378,194 | 0.20% |
| 2025-02-05 | 28.99 | 29.38 | 28.65 | 29.35 | 14.58 | qfq | 634,311 | 18,460,052 | 1.91% |
| 2025-01-27 | 28.79 | 29.58 | 28.75 | 28.80 | 14.31 | qfq | 725,501 | 21,136,242 | 0.00% |
| 2025-01-24 | 28.45 | 28.83 | 28.20 | 28.80 | 14.31 | qfq | 669,386 | 19,141,040 | 1.12% |
| 2025-01-23 | 28.40 | 28.88 | 28.30 | 28.48 | 14.15 | qfq | 741,150 | 21,150,447 | 0.67% |
| 2025-01-22 | 28.20 | 28.46 | 27.98 | 28.29 | 14.06 | qfq | 482,661 | 13,613,345 | -0.11% |
| 2025-01-21 | 28.50 | 28.72 | 27.97 | 28.32 | 14.07 | qfq | 529,800 | 14,948,017 | -0.46% |
| 2025-01-20 | 28.09 | 28.50 | 27.82 | 28.45 | 14.14 | qfq | 672,500 | 19,029,250 | 1.68% |
| 2025-01-17 | 27.81 | 28.17 | 27.57 | 27.98 | 13.90 | qfq | 499,900 | 13,941,010 | 0.61% |
| 2025-01-16 | 28.11 | 28.36 | 27.55 | 27.81 | 13.82 | qfq | 614,100 | 17,160,740 | -0.68% |
| 2025-01-15 | 28.34 | 28.38 | 27.86 | 28.00 | 13.91 | qfq | 507,400 | 14,259,085 | -1.20% |
| 2025-01-14 | 27.55 | 28.34 | 27.17 | 28.34 | 14.08 | qfq | 854,995 | 23,859,860 | 4.31% |
| 2025-01-13 | 27.25 | 27.36 | 26.57 | 27.17 | 13.50 | qfq | 735,122 | 19,891,654 | 0.85% |
| 2025-01-10 | 27.75 | 28.05 | 26.94 | 26.94 | 13.39 | qfq | 691,100 | 19,032,617 | -3.58% |
| 2025-01-09 | 27.53 | 27.97 | 26.10 | 27.94 | 13.88 | qfq | 695,622 | 19,241,493 | 1.79% |
| 2025-01-08 | 27.42 | 27.56 | 26.61 | 27.45 | 13.64 | qfq | 554,362 | 15,066,601 | 0.11% |
| 2025-01-07 | 27.39 | 27.43 | 26.74 | 27.42 | 13.62 | qfq | 611,000 | 16,594,171 | 2.24% |
| 2025-01-06 | 26.89 | 27.20 | 26.00 | 26.82 | 13.33 | qfq | 666,946 | 17,804,742 | -0.26% |
| 2025-01-03 | 28.01 | 28.65 | 26.85 | 26.89 | 13.36 | qfq | 838,700 | 23,111,281 | -3.96% |
| 2025-01-02 | 29.00 | 29.24 | 27.80 | 28.00 | 13.91 | qfq | 700,433 | 19,997,369 | -3.45% |
| 2024-12-31 | 29.74 | 29.96 | 28.93 | 29.00 | 14.41 | qfq | 753,700 | 22,146,084 | -2.75% |
| 2024-12-30 | 29.90 | 30.91 | 29.56 | 29.82 | 14.82 | qfq | 991,600 | 29,847,805 | -0.27% |
| 2024-12-27 | 29.47 | 30.60 | 29.42 | 29.90 | 14.86 | qfq | 1,372,136 | 41,346,632 | 2.57% |
| 2024-12-26 | 28.78 | 29.35 | 28.78 | 29.15 | 14.48 | qfq | 558,100 | 16,282,251 | 1.29% |
| 2024-12-25 | 29.13 | 29.19 | 28.41 | 28.78 | 14.30 | qfq | 709,944 | 20,391,855 | -1.27% |
| 2024-12-24 | 29.43 | 29.72 | 28.80 | 29.15 | 14.48 | qfq | 764,900 | 22,312,452 | 0.03% |
| 2024-12-23 | 30.83 | 31.15 | 29.11 | 29.14 | 14.48 | qfq | 1,053,332 | 31,405,122 | -5.02% |
| 2024-12-20 | 30.11 | 30.92 | 30.09 | 30.68 | 15.24 | qfq | 722,914 | 22,184,163 | 1.72% |
| 2024-12-19 | 30.27 | 30.40 | 29.68 | 30.16 | 14.99 | qfq | 602,119 | 18,070,448 | -0.26% |
| 2024-12-18 | 30.16 | 30.66 | 29.32 | 30.24 | 15.03 | qfq | 721,400 | 21,742,587 | 1.31% |
| 2024-12-17 | 31.25 | 31.27 | 29.80 | 29.85 | 14.83 | qfq | 929,900 | 28,241,311 | -4.39% |
| 2024-12-16 | 31.40 | 31.96 | 31.06 | 31.22 | 15.51 | qfq | 882,387 | 27,800,765 | 0.22% |
| 2024-12-13 | 31.75 | 31.75 | 31.07 | 31.15 | 15.48 | qfq | 825,362 | 25,913,059 | -1.92% |
| 2024-12-12 | 31.61 | 31.80 | 31.27 | 31.76 | 15.78 | qfq | 942,361 | 29,795,096 | 0.83% |
| 2024-12-11 | 31.36 | 31.70 | 30.91 | 31.50 | 15.65 | qfq | 1,086,710 | 34,004,145 | 1.06% |
| 2024-12-10 | 31.86 | 31.86 | 31.13 | 31.17 | 15.49 | qfq | 1,288,901 | 40,477,386 | 0.29% |
| 2024-12-09 | 31.08 | 31.45 | 30.70 | 31.08 | 15.44 | qfq | 764,838 | 23,774,512 | -0.06% |
| 2024-12-06 | 30.89 | 31.28 | 30.59 | 31.10 | 15.45 | qfq | 999,482 | 30,940,139 | 0.16% |
| 2024-12-05 | 30.63 | 31.28 | 30.51 | 31.05 | 15.43 | qfq | 808,470 | 25,095,785 | 0.84% |
| 2024-12-04 | 31.29 | 31.29 | 30.55 | 30.79 | 15.30 | qfq | 988,830 | 30,624,686 | -1.60% |
| 2024-12-03 | 31.20 | 31.41 | 30.83 | 31.29 | 15.55 | qfq | 964,567 | 30,095,382 | 0.35% |
| 2024-12-02 | 30.75 | 31.24 | 30.68 | 31.18 | 15.49 | qfq | 1,032,131 | 31,960,573 | 1.70% |
| 2024-11-29 | 30.30 | 30.77 | 29.93 | 30.66 | 15.23 | qfq | 878,411 | 26,766,579 | 1.25% |
| 2024-11-28 | 30.26 | 30.60 | 30.05 | 30.28 | 15.05 | qfq | 818,534 | 24,861,708 | 0.07% |
| 2024-11-27 | 29.69 | 30.26 | 28.75 | 30.26 | 15.04 | qfq | 932,270 | 27,544,013 | 1.92% |
| 2024-11-26 | 30.06 | 30.29 | 29.66 | 29.69 | 14.75 | qfq | 666,682 | 19,968,456 | -1.20% |
| 2024-11-25 | 29.70 | 30.22 | 29.59 | 30.05 | 14.93 | qfq | 1,012,413 | 30,287,194 | 1.31% |
| 2024-11-22 | 31.55 | 31.56 | 29.54 | 29.66 | 14.74 | qfq | 1,563,826 | 47,805,711 | -5.84% |
| 2024-11-21 | 31.34 | 31.63 | 30.91 | 31.50 | 15.65 | qfq | 1,074,226 | 33,640,713 | 0.22% |
| 2024-11-20 | 31.08 | 31.60 | 31.01 | 31.43 | 15.62 | qfq | 1,103,711 | 34,532,810 | 1.26% |
| 2024-11-19 | 30.26 | 31.08 | 30.22 | 31.04 | 15.42 | qfq | 989,586 | 30,368,639 | 2.85% |
| 2024-11-18 | 30.99 | 31.33 | 29.88 | 30.18 | 15.00 | qfq | 1,252,095 | 38,065,577 | -2.49% |
| 2024-11-15 | 31.66 | 31.95 | 30.92 | 30.95 | 15.38 | qfq | 1,405,965 | 44,299,360 | -2.21% |
| 2024-11-14 | 33.15 | 33.49 | 31.65 | 31.65 | 15.73 | qfq | 2,219,458 | 72,327,113 | -5.64% |
| 2024-11-13 | 33.00 | 34.27 | 31.80 | 33.54 | 16.66 | qfq | 3,557,971 | 116,599,944 | -0.18% |
| 2024-11-12 | 33.33 | 34.40 | 32.99 | 33.60 | 16.69 | qfq | 4,727,971 | 158,451,395 | 1.85% |
| 2024-11-11 | 31.28 | 33.88 | 31.25 | 32.99 | 16.39 | qfq | 3,992,280 | 130,071,651 | 3.91% |
| 2024-11-08 | 32.19 | 32.33 | 31.46 | 31.75 | 15.78 | qfq | 2,306,208 | 73,634,751 | -0.47% |
| 2024-11-07 | 31.42 | 32.00 | 31.35 | 31.90 | 15.85 | qfq | 2,264,401 | 71,748,553 | 0.06% |
| 2024-11-06 | 32.52 | 32.78 | 31.65 | 31.88 | 15.84 | qfq | 2,999,105 | 96,555,737 | 0.06% |
| 2024-11-05 | 30.77 | 32.19 | 30.77 | 31.86 | 15.83 | qfq | 2,987,021 | 94,689,510 | 3.01% |
| 2024-11-04 | 30.00 | 31.50 | 30.00 | 30.93 | 15.37 | qfq | 1,821,074 | 56,088,427 | 2.79% |
| 2024-11-01 | 31.08 | 31.98 | 30.09 | 30.09 | 14.95 | qfq | 2,919,875 | 90,073,646 | -4.35% |
| 2024-10-31 | 30.00 | 32.78 | 29.87 | 31.46 | 15.63 | qfq | 3,902,305 | 122,855,734 | 5.57% |
| 2024-10-30 | 29.95 | 30.20 | 29.30 | 29.80 | 14.81 | qfq | 1,826,514 | 54,323,468 | -1.84% |
| 2024-10-29 | 30.90 | 31.98 | 29.91 | 30.36 | 15.08 | qfq | 2,605,510 | 79,661,321 | -1.72% |
| 2024-10-28 | 31.00 | 31.27 | 30.61 | 30.89 | 15.35 | qfq | 1,734,539 | 53,638,409 | 0.49% |
| 2024-10-25 | 30.28 | 31.06 | 30.28 | 30.74 | 15.27 | qfq | 1,894,735 | 58,310,423 | 1.62% |
| 2024-10-24 | 30.50 | 31.65 | 30.10 | 30.25 | 15.03 | qfq | 1,940,907 | 59,385,935 | -1.66% |
| 2024-10-23 | 30.33 | 31.90 | 30.00 | 30.76 | 15.28 | qfq | 2,842,481 | 88,054,339 | 1.18% |
| 2024-10-22 | 30.80 | 31.08 | 29.90 | 30.40 | 15.10 | qfq | 1,826,984 | 55,453,302 | -1.20% |
| 2024-10-21 | 29.80 | 31.37 | 29.79 | 30.77 | 15.29 | qfq | 2,687,692 | 82,147,271 | 3.32% |
| 2024-10-18 | 28.78 | 29.98 | 28.57 | 29.78 | 14.80 | qfq | 2,166,768 | 63,790,199 | 2.48% |
| 2024-10-17 | 28.99 | 30.50 | 28.70 | 29.06 | 14.44 | qfq | 1,869,551 | 54,947,650 | 1.18% |
| 2024-10-16 | 28.60 | 29.20 | 28.48 | 28.72 | 14.27 | qfq | 982,230 | 28,279,979 | -1.17% |
| 2024-10-15 | 29.02 | 29.88 | 28.75 | 29.06 | 14.44 | qfq | 1,442,327 | 42,262,112 | -1.42% |
| 2024-10-14 | 28.22 | 29.70 | 28.22 | 29.48 | 14.65 | qfq | 1,920,920 | 56,163,477 | 4.65% |
| 2024-10-11 | 29.52 | 29.59 | 27.85 | 28.17 | 14.00 | qfq | 1,682,936 | 47,981,200 | -4.83% |
| 2024-10-10 | 29.29 | 30.45 | 28.88 | 29.60 | 14.71 | qfq | 1,926,349 | 57,130,342 | 2.56% |
| 2024-10-09 | 31.65 | 31.65 | 28.79 | 28.86 | 14.34 | qfq | 2,886,889 | 86,392,585 | -9.78% |
| 2024-10-08 | 33.70 | 33.84 | 30.41 | 31.99 | 15.89 | qfq | 4,042,190 | 129,619,005 | 3.73% |
| 2024-09-30 | 29.12 | 31.10 | 28.53 | 30.84 | 15.32 | qfq | 3,221,012 | 96,426,393 | 8.82% |
| 2024-09-27 | 27.43 | 28.48 | 27.01 | 28.34 | 14.08 | qfq | 2,090,733 | 58,233,309 | 4.58% |
| 2024-09-26 | 26.51 | 27.14 | 26.34 | 27.10 | 13.46 | qfq | 1,049,800 | 28,171,861 | 2.26% |
| 2024-09-25 | 26.44 | 26.98 | 26.32 | 26.50 | 13.17 | qfq | 1,209,700 | 32,289,785 | 1.22% |
| 2024-09-24 | 25.27 | 26.22 | 25.24 | 26.18 | 13.01 | qfq | 958,600 | 24,714,817 | 3.64% |
| 2024-09-23 | 25.22 | 25.48 | 25.13 | 25.26 | 12.55 | qfq | 476,300 | 12,045,486 | -0.04% |
| 2024-09-20 | 25.85 | 25.85 | 25.22 | 25.27 | 12.56 | qfq | 576,700 | 14,638,198 | -2.32% |
| 2024-09-19 | 25.70 | 25.98 | 25.21 | 25.87 | 12.85 | qfq | 588,500 | 15,158,104 | 1.73% |
| 2024-09-18 | 25.80 | 25.83 | 24.92 | 25.43 | 12.64 | qfq | 614,900 | 15,566,035 | -0.66% |
| 2024-09-13 | 26.38 | 26.38 | 25.60 | 25.60 | 12.72 | qfq | 620,900 | 16,029,694 | -1.95% |
| 2024-09-12 | 26.54 | 26.77 | 26.07 | 26.11 | 12.97 | qfq | 685,600 | 18,089,326 | -1.62% |
| 2024-09-11 | 26.78 | 26.78 | 26.30 | 26.54 | 13.19 | qfq | 580,700 | 15,372,057 | -0.86% |
| 2024-09-10 | 26.66 | 26.96 | 26.40 | 26.77 | 13.30 | qfq | 625,200 | 16,674,307 | 0.64% |
| 2024-09-09 | 26.39 | 26.78 | 26.11 | 26.60 | 13.22 | qfq | 663,500 | 17,567,182 | 0.19% |
| 2024-09-06 | 27.55 | 27.66 | 26.48 | 26.55 | 13.19 | qfq | 1,001,000 | 26,987,044 | -2.68% |
| 2024-09-05 | 26.95 | 27.60 | 26.90 | 27.28 | 13.55 | qfq | 834,000 | 22,740,402 | 1.41% |
| 2024-09-04 | 27.00 | 27.27 | 26.82 | 26.90 | 13.37 | qfq | 891,500 | 24,081,627 | -1.47% |
| 2024-09-03 | 27.35 | 27.65 | 27.13 | 27.30 | 13.56 | qfq | 898,400 | 24,618,338 | -0.22% |
| 2024-09-02 | 27.63 | 27.88 | 27.31 | 27.36 | 13.59 | qfq | 1,382,604 | 38,094,840 | -0.15% |
| 2024-08-30 | 27.18 | 27.99 | 27.15 | 27.40 | 13.61 | qfq | 1,454,893 | 40,144,678 | 0.55% |
| 2024-08-29 | 27.01 | 27.66 | 26.61 | 27.25 | 13.54 | qfq | 1,012,672 | 27,628,226 | 0.93% |
| 2024-08-28 | 26.81 | 27.42 | 26.81 | 27.00 | 13.42 | qfq | 727,804 | 19,770,672 | -0.07% |
| 2024-08-27 | 27.81 | 27.81 | 26.95 | 27.02 | 13.43 | qfq | 818,900 | 22,251,034 | -2.98% |
| 2024-08-26 | 27.58 | 27.94 | 27.26 | 27.85 | 13.84 | qfq | 778,900 | 21,586,574 | 0.91% |
| 2024-08-23 | 28.05 | 28.05 | 27.27 | 27.60 | 13.71 | qfq | 956,586 | 26,446,909 | -1.64% |
| 2024-08-22 | 28.38 | 28.84 | 27.94 | 28.06 | 13.94 | qfq | 1,017,867 | 28,830,875 | -1.13% |
| 2024-08-21 | 28.15 | 28.54 | 28.15 | 28.38 | 14.10 | qfq | 704,005 | 19,962,768 | 0.18% |
| 2024-08-20 | 28.99 | 29.34 | 28.13 | 28.33 | 14.08 | qfq | 1,285,804 | 36,789,647 | -2.31% |
| 2024-08-19 | 28.55 | 29.29 | 28.40 | 29.00 | 14.41 | qfq | 1,310,593 | 37,847,308 | 0.94% |
| 2024-08-16 | 29.56 | 29.59 | 28.70 | 28.73 | 14.27 | qfq | 1,395,000 | 40,558,014 | -1.95% |
| 2024-08-15 | 29.30 | 29.40 | 28.55 | 29.30 | 14.56 | qfq | 1,565,600 | 45,477,690 | 0.00% |
| 2024-08-14 | 29.30 | 29.59 | 29.11 | 29.30 | 14.56 | qfq | 1,613,400 | 47,404,441 | -0.27% |
| 2024-08-13 | 29.60 | 29.78 | 28.95 | 29.38 | 14.60 | qfq | 1,766,500 | 51,661,032 | 0.27% |
| 2024-08-12 | 30.40 | 30.40 | 29.08 | 29.30 | 14.56 | qfq | 2,885,100 | 84,874,190 | -4.78% |
| 2024-08-09 | 32.13 | 32.27 | 30.66 | 30.77 | 15.29 | qfq | 3,751,900 | 116,750,671 | -3.15% |
| 2024-08-08 | 33.49 | 33.80 | 31.60 | 31.77 | 15.79 | qfq | 6,085,500 | 196,612,720 | -6.56% |
| 2024-08-07 | 33.68 | 35.96 | 33.34 | 34.00 | 16.89 | qfq | 8,687,992 | 300,349,412 | 0.98% |
| 2024-08-06 | 31.10 | 33.67 | 29.78 | 33.67 | 16.73 | qfq | 5,531,900 | 177,656,155 | 10.00% |
| 2024-08-05 | 32.30 | 32.97 | 30.41 | 30.61 | 15.21 | qfq | 5,341,112 | 169,806,580 | -8.00% |
| 2024-08-02 | 32.40 | 36.05 | 32.20 | 33.27 | 16.53 | qfq | 8,050,920 | 273,827,033 | 1.53% |
| 2024-08-01 | 32.98 | 33.47 | 31.88 | 32.77 | 16.28 | qfq | 6,186,012 | 201,553,116 | 1.36% |
| 2024-07-31 | 32.30 | 34.29 | 31.54 | 32.33 | 16.06 | qfq | 8,221,753 | 267,550,184 | -3.32% |
| 2024-07-30 | 35.09 | 35.11 | 32.56 | 33.44 | 16.62 | qfq | 8,065,860 | 272,588,465 | -7.57% |
| 2024-07-29 | 34.70 | 36.18 | 33.00 | 36.18 | 17.98 | qfq | 10,275,090 | 360,853,276 | 10.00% |
| 2024-07-26 | 29.71 | 32.89 | 29.31 | 32.89 | 16.34 | qfq | 5,417,267 | 173,756,304 | 10.00% |
| 2024-07-25 | 26.55 | 29.90 | 26.50 | 29.90 | 14.86 | qfq | 2,897,817 | 83,422,254 | 10.01% |
| 2024-07-24 | 26.27 | 28.70 | 26.03 | 27.18 | 13.50 | qfq | 1,746,400 | 48,011,022 | 2.10% |
| 2024-07-23 | 27.51 | 27.74 | 26.62 | 26.62 | 13.23 | qfq | 736,400 | 19,902,372 | -3.90% |
| 2024-07-22 | 27.40 | 27.90 | 27.32 | 27.70 | 13.76 | qfq | 553,000 | 15,287,654 | 1.13% |
| 2024-07-19 | 27.03 | 27.68 | 27.03 | 27.39 | 13.61 | qfq | 517,300 | 14,167,946 | 0.33% |
| 2024-07-18 | 27.00 | 27.55 | 26.41 | 27.30 | 13.56 | qfq | 423,800 | 11,422,776 | 0.52% |
| 2024-07-17 | 28.02 | 28.02 | 27.13 | 27.16 | 13.49 | qfq | 421,000 | 11,529,827 | -3.10% |
| 2024-07-16 | 27.87 | 28.03 | 27.50 | 28.03 | 13.93 | qfq | 362,100 | 10,068,015 | 0.57% |
| 2024-07-15 | 28.54 | 28.65 | 27.70 | 27.87 | 13.85 | qfq | 388,800 | 10,867,740 | -2.59% |
| 2024-07-12 | 28.89 | 29.15 | 28.45 | 28.61 | 14.22 | qfq | 389,900 | 11,198,589 | -1.00% |
| 2024-07-11 | 28.16 | 28.96 | 28.04 | 28.90 | 14.36 | qfq | 566,600 | 16,227,792 | 3.92% |
| 2024-07-10 | 27.78 | 28.39 | 27.55 | 27.81 | 13.82 | qfq | 460,900 | 12,918,857 | -0.11% |
| 2024-07-09 | 27.55 | 27.98 | 26.87 | 27.84 | 13.83 | qfq | 567,100 | 15,633,013 | 1.05% |
| 2024-07-08 | 28.36 | 28.59 | 27.55 | 27.55 | 13.69 | qfq | 436,600 | 12,134,814 | -5.00% |
| 2024-07-05 | 28.05 | 29.00 | 27.96 | 29.00 | 14.09 | qfq | 533,000 | 15,256,731 | 1.40% |
| 2024-07-04 | 29.46 | 29.70 | 28.52 | 28.60 | 13.89 | qfq | 674,800 | 19,586,262 | -3.44% |
| 2024-07-03 | 30.51 | 30.51 | 29.58 | 29.62 | 14.39 | qfq | 668,317 | 19,911,464 | -2.92% |
| 2024-07-02 | 30.85 | 31.09 | 30.45 | 30.51 | 14.82 | qfq | 558,300 | 17,147,409 | -0.72% |
| 2024-07-01 | 31.31 | 31.70 | 30.30 | 30.73 | 14.93 | qfq | 829,100 | 25,490,794 | -1.85% |
| 2024-06-28 | 30.68 | 32.00 | 30.68 | 31.31 | 15.21 | qfq | 872,600 | 27,460,174 | 1.26% |
| 2024-06-27 | 31.40 | 31.83 | 30.91 | 30.92 | 15.02 | qfq | 946,400 | 29,631,974 | -2.28% |
| 2024-06-26 | 30.01 | 31.65 | 29.78 | 31.64 | 15.37 | qfq | 1,306,600 | 40,593,433 | 4.73% |
| 2024-06-25 | 29.50 | 30.70 | 29.50 | 30.21 | 14.68 | qfq | 889,900 | 26,853,859 | 0.97% |
| 2024-06-24 | 30.30 | 31.48 | 29.80 | 29.92 | 14.54 | qfq | 1,100,100 | 33,562,398 | -2.22% |
| 2024-06-21 | 30.80 | 32.20 | 30.55 | 30.60 | 14.87 | qfq | 904,100 | 28,071,926 | -0.36% |
| 2024-06-20 | 31.29 | 31.87 | 30.68 | 30.71 | 14.92 | qfq | 1,082,100 | 33,721,101 | -2.94% |
| 2024-06-19 | 32.00 | 32.30 | 31.63 | 31.64 | 15.37 | qfq | 943,100 | 30,131,703 | -1.25% |
| 2024-06-18 | 32.23 | 32.60 | 31.53 | 32.04 | 15.57 | qfq | 1,135,900 | 36,303,245 | 0.41% |
| 2024-06-17 | 32.30 | 33.99 | 31.49 | 31.91 | 15.50 | qfq | 1,587,100 | 51,960,869 | -0.06% |
| 2024-06-14 | 31.98 | 32.15 | 31.72 | 31.93 | 15.51 | qfq | 853,500 | 27,238,975 | -0.78% |
| 2024-06-13 | 32.25 | 33.24 | 32.14 | 32.18 | 15.63 | qfq | 1,134,000 | 37,027,799 | -0.34% |
| 2024-06-12 | 31.50 | 32.75 | 31.50 | 32.29 | 15.69 | qfq | 1,007,800 | 32,641,259 | 1.67% |
| 2024-06-11 | 30.77 | 31.86 | 30.71 | 31.76 | 15.43 | qfq | 1,243,900 | 38,903,168 | 1.34% |
| 2024-06-07 | 30.15 | 31.45 | 30.15 | 31.34 | 15.23 | qfq | 1,768,500 | 54,709,114 | 5.38% |
| 2024-06-06 | 31.98 | 32.24 | 29.20 | 29.74 | 14.45 | qfq | 2,820,055 | 85,799,767 | -7.78% |
| 2024-06-05 | 33.04 | 33.75 | 32.23 | 32.25 | 15.67 | qfq | 2,022,355 | 66,436,859 | -3.47% |
| 2024-06-04 | 33.62 | 34.38 | 32.79 | 33.41 | 16.23 | qfq | 2,321,790 | 77,416,527 | -4.41% |
| 2024-06-03 | 35.45 | 36.44 | 34.60 | 34.95 | 16.98 | qfq | 3,118,255 | 109,872,704 | -3.98% |
| 2024-05-31 | 35.67 | 37.26 | 34.60 | 36.40 | 17.68 | qfq | 4,765,826 | 171,490,466 | 1.39% |
| 2024-05-30 | 33.49 | 37.05 | 33.49 | 35.90 | 17.44 | qfq | 4,525,119 | 160,414,601 | 4.60% |
| 2024-05-29 | 34.54 | 35.14 | 33.80 | 34.32 | 16.67 | qfq | 3,023,519 | 103,969,884 | 2.48% |
| 2024-05-28 | 32.77 | 35.50 | 32.52 | 33.49 | 16.27 | qfq | 2,741,419 | 93,113,080 | 2.04% |
| 2024-05-27 | 32.12 | 33.01 | 32.00 | 32.82 | 15.94 | qfq | 1,531,000 | 49,687,116 | 0.09% |
| 2024-05-24 | 34.70 | 34.75 | 32.64 | 32.79 | 15.93 | qfq | 2,927,800 | 97,178,595 | -5.64% |
| 2024-05-23 | 35.89 | 36.60 | 34.11 | 34.75 | 16.88 | qfq | 3,586,975 | 126,353,343 | -0.43% |
| 2024-05-22 | 35.69 | 35.86 | 34.30 | 34.90 | 16.95 | qfq | 3,017,975 | 104,951,337 | -2.68% |
| 2024-05-21 | 37.00 | 37.30 | 35.26 | 35.86 | 17.42 | qfq | 4,877,928 | 176,199,155 | -5.41% |
| 2024-05-20 | 35.00 | 38.92 | 34.88 | 37.91 | 18.42 | qfq | 7,478,009 | 281,098,932 | 7.15% |
| 2024-05-17 | 34.28 | 35.96 | 33.33 | 35.38 | 17.19 | qfq | 4,912,089 | 170,414,535 | 2.94% |
| 2024-05-16 | 34.77 | 35.75 | 34.06 | 34.37 | 16.70 | qfq | 3,842,458 | 133,849,540 | -1.52% |
| 2024-05-15 | 34.66 | 36.20 | 33.69 | 34.90 | 16.95 | qfq | 5,000,100 | 176,884,048 | -0.85% |
| 2024-05-14 | 34.34 | 36.99 | 33.30 | 35.20 | 17.10 | qfq | 5,651,006 | 199,558,887 | 2.39% |
| 2024-05-13 | 33.00 | 35.39 | 32.63 | 34.38 | 16.70 | qfq | 6,949,673 | 237,051,139 | 0.85% |
| 2024-05-10 | 36.77 | 36.77 | 33.60 | 34.09 | 16.56 | qfq | 8,843,383 | 320,207,078 | 1.97% |
| 2024-05-09 | 30.28 | 33.43 | 30.04 | 33.43 | 16.24 | qfq | 2,732,242 | 88,061,807 | 10.00% |
| 2024-05-08 | 31.00 | 31.10 | 30.30 | 30.39 | 14.76 | qfq | 957,291 | 29,284,917 | -2.91% |
| 2024-05-07 | 30.31 | 31.47 | 30.00 | 31.30 | 15.21 | qfq | 1,577,032 | 48,892,598 | 4.02% |
| 2024-05-06 | 30.10 | 30.31 | 29.70 | 30.09 | 14.62 | qfq | 935,601 | 28,043,406 | 0.70% |
| 2024-04-30 | 29.57 | 31.08 | 29.57 | 29.88 | 14.52 | qfq | 1,480,800 | 44,960,561 | 0.17% |
| 2024-04-29 | 29.99 | 30.00 | 29.29 | 29.83 | 14.49 | qfq | 736,400 | 21,851,955 | 2.90% |
| 2024-04-26 | 28.66 | 29.38 | 28.66 | 28.99 | 14.08 | qfq | 673,591 | 19,608,882 | 0.55% |
| 2024-04-25 | 28.87 | 29.18 | 28.54 | 28.83 | 14.01 | qfq | 614,600 | 17,709,782 | 0.00% |
| 2024-04-24 | 28.32 | 28.85 | 28.05 | 28.83 | 14.01 | qfq | 599,200 | 17,183,178 | 1.80% |
| 2024-04-23 | 27.80 | 28.57 | 27.80 | 28.32 | 13.76 | qfq | 639,200 | 18,096,844 | 1.54% |
| 2024-04-22 | 28.60 | 28.60 | 27.19 | 27.89 | 13.55 | qfq | 762,600 | 21,240,354 | -2.58% |
| 2024-04-19 | 27.56 | 28.80 | 27.38 | 28.63 | 13.91 | qfq | 1,036,400 | 29,403,947 | 3.10% |
| 2024-04-18 | 27.57 | 28.48 | 27.16 | 27.77 | 13.49 | qfq | 895,000 | 24,959,232 | 0.73% |
| 2024-04-17 | 26.00 | 27.60 | 25.92 | 27.57 | 13.39 | qfq | 1,153,600 | 31,206,158 | 8.76% |
| 2024-04-16 | 27.14 | 27.14 | 24.90 | 25.35 | 12.32 | qfq | 1,159,000 | 29,803,664 | -7.14% |
| 2024-04-15 | 28.89 | 28.89 | 26.60 | 27.30 | 13.26 | qfq | 1,427,700 | 39,080,496 | -5.50% |
| 2024-04-12 | 29.69 | 29.96 | 28.69 | 28.89 | 14.04 | qfq | 1,518,100 | 44,507,475 | -4.84% |
| 2024-04-11 | 30.51 | 31.11 | 30.04 | 30.36 | 14.75 | qfq | 797,700 | 24,365,861 | -1.08% |
| 2024-04-10 | 30.60 | 31.99 | 30.00 | 30.69 | 14.91 | qfq | 1,158,800 | 35,737,870 | 0.20% |
| 2024-04-09 | 30.60 | 30.96 | 30.25 | 30.63 | 14.88 | qfq | 658,499 | 20,132,599 | 1.39% |
| 2024-04-08 | 30.69 | 30.80 | 30.00 | 30.21 | 14.68 | qfq | 832,280 | 25,240,512 | -1.69% |
| 2024-04-03 | 30.95 | 31.15 | 30.25 | 30.73 | 14.93 | qfq | 845,900 | 25,927,486 | -1.47% |
| 2024-04-02 | 31.00 | 31.50 | 30.80 | 31.19 | 15.15 | qfq | 1,281,602 | 40,009,870 | 0.52% |
| 2024-04-01 | 31.14 | 31.47 | 30.70 | 31.03 | 15.07 | qfq | 1,101,502 | 34,087,456 | -0.35% |
| 2024-03-29 | 30.50 | 31.39 | 30.13 | 31.14 | 15.13 | qfq | 1,570,300 | 48,310,642 | 0.74% |
| 2024-03-28 | 29.86 | 31.52 | 29.75 | 30.91 | 15.02 | qfq | 2,026,202 | 62,313,313 | 4.96% |
| 2024-03-27 | 29.34 | 30.64 | 28.68 | 29.45 | 14.31 | qfq | 1,323,909 | 39,162,129 | 0.03% |
| 2024-03-26 | 29.45 | 29.80 | 28.56 | 29.44 | 14.30 | qfq | 1,000,100 | 29,175,801 | -0.03% |
| 2024-03-25 | 30.68 | 31.07 | 29.33 | 29.45 | 14.31 | qfq | 1,309,600 | 39,501,961 | -3.95% |
| 2024-03-22 | 31.46 | 31.79 | 30.30 | 30.66 | 14.90 | qfq | 1,573,000 | 48,451,884 | -3.58% |
| 2024-03-21 | 31.40 | 32.18 | 31.03 | 31.80 | 15.45 | qfq | 2,106,800 | 66,621,570 | 0.98% |
| 2024-03-20 | 31.00 | 31.56 | 30.84 | 31.49 | 15.30 | qfq | 1,556,000 | 48,720,898 | 0.96% |
| 2024-03-19 | 32.21 | 32.41 | 31.18 | 31.19 | 15.15 | qfq | 2,273,800 | 71,894,902 | -2.99% |
| 2024-03-18 | 31.25 | 32.80 | 31.25 | 32.15 | 15.62 | qfq | 3,302,421 | 106,266,568 | 2.23% |
| 2024-03-15 | 32.27 | 32.58 | 30.40 | 31.45 | 15.28 | qfq | 3,874,921 | 120,713,204 | -2.93% |
| 2024-03-14 | 35.00 | 36.96 | 31.60 | 32.40 | 15.74 | qfq | 6,661,411 | 227,456,901 | -5.65% |
| 2024-03-13 | 32.00 | 34.34 | 30.88 | 34.34 | 16.68 | qfq | 3,544,990 | 118,965,590 | 9.99% |
| 2024-03-12 | 29.30 | 31.22 | 29.05 | 31.22 | 15.17 | qfq | 2,769,138 | 84,105,311 | 4.98% |
| 2024-03-11 | 29.45 | 30.43 | 28.30 | 29.74 | 14.45 | qfq | 2,196,037 | 64,190,415 | 0.98% |
| 2024-03-08 | 28.44 | 29.45 | 27.90 | 29.45 | 14.31 | qfq | 1,964,609 | 56,305,200 | 2.97% |
| 2024-03-07 | 27.66 | 28.93 | 27.66 | 28.60 | 13.89 | qfq | 1,766,737 | 50,043,616 | 3.92% |
| 2024-03-06 | 27.46 | 27.91 | 27.03 | 27.52 | 13.37 | qfq | 1,007,609 | 27,596,908 | -0.54% |
| 2024-03-05 | 26.98 | 29.58 | 26.47 | 27.67 | 13.44 | qfq | 1,582,050 | 44,277,629 | 2.56% |
| 2024-03-04 | 27.15 | 27.30 | 26.27 | 26.98 | 13.11 | qfq | 613,200 | 16,400,044 | -0.59% |
| 2024-03-01 | 26.57 | 27.40 | 26.35 | 27.14 | 13.18 | qfq | 873,809 | 23,645,370 | 1.92% |
| 2024-02-29 | 25.42 | 26.77 | 25.35 | 26.63 | 12.94 | qfq | 1,105,100 | 29,095,750 | 3.58% |
| 2024-02-28 | 28.39 | 28.90 | 25.57 | 25.71 | 12.49 | qfq | 1,616,773 | 43,713,579 | -9.44% |
| 2024-02-27 | 27.52 | 28.43 | 27.41 | 28.39 | 13.79 | qfq | 606,909 | 17,017,851 | 3.20% |
| 2024-02-26 | 27.30 | 28.23 | 27.04 | 27.51 | 13.36 | qfq | 757,954 | 20,918,577 | 0.47% |
| 2024-02-23 | 26.47 | 27.55 | 26.21 | 27.38 | 13.30 | qfq | 1,084,000 | 29,104,582 | 3.71% |
| 2024-02-22 | 25.99 | 26.50 | 25.66 | 26.40 | 12.83 | qfq | 786,431 | 20,568,715 | 3.04% |
| 2024-02-21 | 24.92 | 26.08 | 24.72 | 25.62 | 12.45 | qfq | 908,531 | 23,296,961 | 1.87% |
| 2024-02-20 | 24.93 | 25.46 | 24.22 | 25.15 | 12.22 | qfq | 929,063 | 23,080,516 | 2.03% |
| 2024-02-19 | 23.85 | 25.60 | 23.48 | 24.65 | 11.98 | qfq | 1,789,400 | 44,307,722 | 5.75% |
| 2024-02-08 | 21.19 | 23.31 | 21.00 | 23.31 | 11.32 | qfq | 1,383,094 | 30,945,727 | 10.00% |
| 2024-02-07 | 22.88 | 22.89 | 20.80 | 21.19 | 10.29 | qfq | 1,307,899 | 28,609,742 | -7.31% |
| 2024-02-06 | 22.06 | 23.86 | 20.74 | 22.86 | 11.11 | qfq | 1,480,100 | 32,442,103 | -0.78% |
| 2024-02-05 | 25.15 | 25.31 | 23.04 | 23.04 | 11.19 | qfq | 1,157,900 | 27,091,615 | -10.00% |
| 2024-02-02 | 27.45 | 27.93 | 24.90 | 25.60 | 12.44 | qfq | 993,812 | 25,995,160 | -7.18% |
| 2024-02-01 | 28.60 | 28.60 | 26.57 | 27.58 | 13.40 | qfq | 1,074,500 | 29,453,215 | -3.77% |
| 2024-01-31 | 30.25 | 30.49 | 28.66 | 28.66 | 13.92 | qfq | 909,788 | 26,707,525 | -5.47% |
| 2024-01-30 | 31.71 | 31.71 | 30.15 | 30.32 | 14.73 | qfq | 577,200 | 17,824,226 | -4.38% |
| 2024-01-29 | 32.54 | 33.10 | 31.64 | 31.71 | 15.41 | qfq | 631,600 | 20,326,684 | -2.49% |
| 2024-01-26 | 32.67 | 33.02 | 32.38 | 32.52 | 15.80 | qfq | 703,100 | 23,004,185 | -0.21% |
| 2024-01-25 | 30.37 | 32.88 | 30.34 | 32.59 | 15.83 | qfq | 1,062,800 | 33,719,467 | 6.68% |
| 2024-01-24 | 30.27 | 30.78 | 29.23 | 30.55 | 14.84 | qfq | 689,900 | 20,778,760 | 1.29% |
| 2024-01-23 | 30.29 | 31.00 | 29.50 | 30.16 | 14.65 | qfq | 575,336 | 17,267,169 | -0.23% |
| 2024-01-22 | 32.24 | 32.40 | 30.01 | 30.23 | 14.69 | qfq | 712,100 | 22,302,202 | -6.70% |
| 2024-01-19 | 32.90 | 32.99 | 32.33 | 32.40 | 15.74 | qfq | 505,500 | 16,477,368 | -1.31% |
| 2024-01-18 | 33.00 | 33.17 | 31.90 | 32.83 | 15.95 | qfq | 967,200 | 31,396,768 | -1.50% |
| 2024-01-17 | 34.35 | 34.50 | 33.30 | 33.33 | 16.19 | qfq | 757,000 | 25,650,895 | -3.03% |
| 2024-01-16 | 34.65 | 34.89 | 33.78 | 34.37 | 16.70 | qfq | 1,136,800 | 38,979,376 | -1.49% |
| 2024-01-15 | 35.18 | 35.39 | 34.59 | 34.89 | 16.95 | qfq | 1,126,200 | 39,367,941 | -1.27% |
| 2024-01-12 | 34.83 | 36.30 | 34.83 | 35.34 | 17.17 | qfq | 1,884,200 | 66,774,510 | 0.23% |
| 2024-01-11 | 35.16 | 36.20 | 34.80 | 35.26 | 17.13 | qfq | 1,991,900 | 70,273,203 | 0.74% |
| 2024-01-10 | 34.23 | 37.65 | 33.80 | 35.00 | 17.00 | qfq | 2,098,100 | 74,993,558 | 2.25% |
| 2024-01-09 | 34.06 | 34.67 | 34.01 | 34.23 | 16.63 | qfq | 497,700 | 17,060,621 | 0.68% |
| 2024-01-08 | 34.90 | 34.91 | 34.00 | 34.00 | 16.52 | qfq | 447,900 | 15,410,332 | -2.72% |
| 2024-01-05 | 35.57 | 35.92 | 34.77 | 34.95 | 16.98 | qfq | 680,400 | 24,068,160 | -1.69% |
| 2024-01-04 | 35.31 | 35.76 | 34.99 | 35.55 | 17.27 | qfq | 697,600 | 24,707,892 | 0.25% |
| 2024-01-03 | 35.57 | 35.60 | 35.05 | 35.46 | 17.23 | qfq | 594,300 | 20,980,748 | 0.08% |
| 2024-01-02 | 34.95 | 35.76 | 34.81 | 35.43 | 17.21 | qfq | 930,300 | 32,957,717 | 1.78% |
| 2023-12-29 | 34.30 | 34.99 | 34.25 | 34.81 | 16.91 | qfq | 615,000 | 21,352,502 | 1.64% |
| 2023-12-28 | 33.73 | 34.48 | 33.36 | 34.25 | 16.64 | qfq | 619,100 | 21,113,824 | 1.66% |
| 2023-12-27 | 33.60 | 33.88 | 33.36 | 33.69 | 16.37 | qfq | 452,400 | 15,200,493 | 0.30% |
| 2023-12-26 | 34.15 | 34.16 | 33.35 | 33.59 | 16.32 | qfq | 477,100 | 16,034,447 | -1.67% |
| 2023-12-25 | 34.35 | 34.77 | 33.80 | 34.16 | 16.60 | qfq | 508,500 | 17,382,896 | -0.52% |
| 2023-12-22 | 34.68 | 34.94 | 34.20 | 34.34 | 16.68 | qfq | 571,186 | 19,731,979 | -1.09% |
| 2023-12-21 | 34.76 | 34.88 | 33.71 | 34.72 | 16.87 | qfq | 610,000 | 20,975,880 | 1.17% |
| 2023-12-20 | 34.51 | 34.86 | 34.31 | 34.32 | 16.67 | qfq | 483,200 | 16,701,114 | -0.55% |
| 2023-12-19 | 34.37 | 34.73 | 34.13 | 34.51 | 16.77 | qfq | 307,500 | 10,571,765 | 0.35% |
| 2023-12-18 | 34.58 | 34.93 | 34.25 | 34.39 | 16.71 | qfq | 414,700 | 14,325,121 | -1.40% |
| 2023-12-15 | 35.02 | 35.40 | 34.81 | 34.88 | 16.95 | qfq | 331,800 | 11,608,022 | -0.40% |
| 2023-12-14 | 35.20 | 35.52 | 35.00 | 35.02 | 17.01 | qfq | 279,900 | 9,852,024 | -0.43% |
| 2023-12-13 | 35.22 | 35.54 | 34.99 | 35.17 | 17.09 | qfq | 320,200 | 11,293,257 | -0.42% |
| 2023-12-12 | 35.43 | 35.60 | 35.11 | 35.32 | 17.16 | qfq | 419,200 | 14,801,960 | 0.09% |
| 2023-12-11 | 35.17 | 35.55 | 34.47 | 35.29 | 17.14 | qfq | 646,000 | 22,657,870 | 1.38% |
| 2023-12-08 | 35.92 | 36.06 | 34.81 | 34.81 | 16.91 | qfq | 734,090 | 25,923,804 | -2.79% |
| 2023-12-07 | 35.64 | 36.10 | 35.40 | 35.81 | 17.40 | qfq | 573,228 | 20,567,062 | 0.17% |
| 2023-12-06 | 35.55 | 36.02 | 35.32 | 35.75 | 17.37 | qfq | 331,100 | 11,854,975 | 0.56% |
| 2023-12-05 | 36.80 | 36.80 | 35.53 | 35.55 | 17.27 | qfq | 484,300 | 17,421,419 | -2.20% |
| 2023-12-04 | 35.88 | 36.58 | 35.84 | 36.35 | 17.66 | qfq | 684,900 | 24,918,230 | 1.00% |
| 2023-12-01 | 36.01 | 36.22 | 35.56 | 35.99 | 17.48 | qfq | 561,600 | 20,156,946 | 0.25% |
| 2023-11-30 | 36.83 | 36.88 | 35.67 | 35.90 | 17.44 | qfq | 675,500 | 24,349,259 | -2.07% |
| 2023-11-29 | 36.77 | 37.10 | 36.58 | 36.66 | 17.81 | qfq | 495,800 | 18,248,992 | -0.30% |
| 2023-11-28 | 36.07 | 36.98 | 36.07 | 36.77 | 17.86 | qfq | 598,795 | 21,964,013 | 1.60% |
| 2023-11-27 | 36.02 | 36.58 | 35.85 | 36.19 | 17.58 | qfq | 573,800 | 20,755,590 | 0.25% |
| 2023-11-24 | 36.74 | 36.90 | 36.07 | 36.10 | 17.54 | qfq | 694,500 | 25,242,315 | -1.77% |
| 2023-11-23 | 36.60 | 37.04 | 36.15 | 36.75 | 17.85 | qfq | 703,400 | 25,764,826 | 1.69% |
| 2023-11-22 | 36.38 | 36.82 | 36.06 | 36.14 | 17.56 | qfq | 507,000 | 18,424,145 | -0.88% |
| 2023-11-21 | 36.72 | 36.95 | 36.26 | 36.46 | 17.71 | qfq | 578,900 | 21,156,170 | -1.30% |
| 2023-11-20 | 36.75 | 37.11 | 36.62 | 36.94 | 17.95 | qfq | 534,900 | 19,721,824 | 0.60% |
| 2023-11-17 | 36.56 | 36.81 | 36.41 | 36.72 | 17.84 | qfq | 508,200 | 18,621,487 | 0.14% |
| 2023-11-16 | 36.69 | 37.05 | 36.56 | 36.67 | 17.81 | qfq | 562,500 | 20,729,565 | -0.05% |
| 2023-11-15 | 36.78 | 36.90 | 36.40 | 36.69 | 17.82 | qfq | 443,036 | 16,234,752 | 0.03% |
| 2023-11-14 | 36.68 | 37.08 | 36.38 | 36.68 | 17.82 | qfq | 579,600 | 21,260,707 | -0.78% |
| 2023-11-13 | 35.88 | 36.99 | 35.88 | 36.97 | 17.96 | qfq | 845,890 | 30,962,312 | 2.10% |
| 2023-11-10 | 36.00 | 36.40 | 35.76 | 36.21 | 17.59 | qfq | 617,124 | 22,281,067 | 0.08% |
| 2023-11-09 | 36.52 | 36.68 | 36.08 | 36.18 | 17.58 | qfq | 476,900 | 17,314,388 | -0.66% |
| 2023-11-08 | 36.14 | 36.80 | 36.03 | 36.42 | 17.69 | qfq | 782,110 | 28,507,084 | 0.66% |
| 2023-11-07 | 36.31 | 36.31 | 35.81 | 36.18 | 17.58 | qfq | 548,800 | 19,791,553 | -0.36% |
| 2023-11-06 | 35.92 | 36.42 | 35.52 | 36.31 | 17.64 | qfq | 947,520 | 34,107,388 | 1.09% |
| 2023-11-03 | 35.12 | 36.64 | 34.86 | 35.92 | 17.45 | qfq | 1,142,800 | 40,929,077 | 2.92% |
| 2023-11-02 | 35.31 | 35.96 | 34.90 | 34.90 | 16.95 | qfq | 574,509 | 20,278,597 | -1.83% |
| 2023-11-01 | 35.90 | 36.29 | 35.49 | 35.55 | 17.27 | qfq | 1,074,150 | 38,444,648 | -1.82% |
| 2023-10-31 | 35.50 | 37.15 | 35.28 | 36.21 | 17.59 | qfq | 3,021,800 | 109,824,754 | 4.56% |
| 2023-10-30 | 34.18 | 34.80 | 34.16 | 34.63 | 16.82 | qfq | 494,136 | 17,080,601 | 0.96% |
| 2023-10-27 | 33.90 | 34.44 | 33.77 | 34.30 | 16.66 | qfq | 490,016 | 16,760,309 | 1.06% |
| 2023-10-26 | 33.75 | 33.98 | 33.14 | 33.94 | 16.49 | qfq | 354,820 | 11,936,615 | 0.12% |
| 2023-10-25 | 33.61 | 34.15 | 33.20 | 33.90 | 16.47 | qfq | 666,600 | 22,477,435 | 2.20% |
| 2023-10-24 | 32.49 | 33.36 | 32.19 | 33.17 | 16.11 | qfq | 619,220 | 20,366,222 | 3.66% |
| 2023-10-23 | 32.47 | 32.99 | 31.88 | 32.00 | 15.55 | qfq | 534,400 | 17,316,757 | -2.14% |
| 2023-10-20 | 33.36 | 33.68 | 32.54 | 32.70 | 15.89 | qfq | 630,715 | 20,750,478 | -1.98% |
| 2023-10-19 | 33.90 | 34.16 | 33.33 | 33.36 | 16.21 | qfq | 721,500 | 24,281,049 | -1.85% |
| 2023-10-18 | 35.00 | 35.00 | 33.50 | 33.99 | 16.51 | qfq | 907,400 | 30,900,864 | -2.89% |
| 2023-10-17 | 34.59 | 35.04 | 34.25 | 35.00 | 17.00 | qfq | 768,200 | 26,588,254 | 0.57% |
| 2023-10-16 | 35.09 | 35.37 | 34.35 | 34.80 | 16.91 | qfq | 740,800 | 25,784,126 | -0.83% |
| 2023-10-13 | 35.75 | 35.75 | 35.06 | 35.09 | 17.05 | qfq | 607,327 | 21,448,437 | -1.98% |
| 2023-10-12 | 35.32 | 35.85 | 35.10 | 35.80 | 17.39 | qfq | 971,100 | 34,402,495 | 1.36% |
| 2023-10-11 | 35.60 | 35.70 | 35.18 | 35.32 | 17.16 | qfq | 608,300 | 21,552,189 | -0.11% |
| 2023-10-10 | 35.09 | 35.55 | 35.06 | 35.36 | 17.18 | qfq | 544,600 | 19,221,785 | 0.45% |
| 2023-10-09 | 35.54 | 35.66 | 34.96 | 35.20 | 17.10 | qfq | 599,600 | 21,092,049 | -0.40% |
| 2023-09-28 | 34.97 | 35.68 | 34.97 | 35.34 | 17.17 | qfq | 643,200 | 22,782,840 | 1.17% |
| 2023-09-27 | 35.00 | 35.53 | 34.85 | 34.93 | 16.97 | qfq | 575,400 | 20,234,665 | -0.06% |
| 2023-09-26 | 35.09 | 35.17 | 34.82 | 34.95 | 16.98 | qfq | 523,500 | 18,323,925 | -0.51% |
| 2023-09-25 | 35.87 | 35.95 | 34.82 | 35.13 | 17.07 | qfq | 1,426,600 | 50,081,030 | -3.06% |
| 2023-09-22 | 35.59 | 36.59 | 34.96 | 36.24 | 17.61 | qfq | 999,900 | 35,712,145 | 2.63% |
| 2023-09-21 | 35.50 | 35.77 | 34.95 | 35.31 | 17.15 | qfq | 701,800 | 24,795,183 | -0.76% |
| 2023-09-20 | 36.00 | 36.17 | 35.54 | 35.58 | 17.29 | qfq | 636,800 | 22,781,591 | -1.25% |
| 2023-09-19 | 36.51 | 36.87 | 35.86 | 36.03 | 17.50 | qfq | 675,400 | 24,387,543 | -1.07% |
| 2023-09-18 | 36.21 | 36.89 | 35.90 | 36.42 | 17.69 | qfq | 504,300 | 18,417,581 | 0.03% |
| 2023-09-15 | 36.44 | 36.99 | 36.36 | 36.41 | 17.69 | qfq | 485,200 | 17,762,445 | -0.05% |
| 2023-09-14 | 37.04 | 37.09 | 36.33 | 36.43 | 17.70 | qfq | 475,700 | 17,403,926 | -1.38% |
| 2023-09-13 | 36.69 | 37.10 | 36.50 | 36.94 | 17.95 | qfq | 563,048 | 20,682,734 | -0.14% |
| 2023-09-12 | 36.75 | 37.28 | 36.64 | 36.99 | 17.97 | qfq | 687,000 | 25,386,828 | 0.30% |
| 2023-09-11 | 37.50 | 37.55 | 36.76 | 36.88 | 17.92 | qfq | 872,100 | 32,224,127 | -0.86% |
| 2023-09-08 | 36.20 | 37.45 | 36.08 | 37.20 | 18.07 | qfq | 1,257,000 | 46,647,211 | 2.42% |
| 2023-09-07 | 36.67 | 37.05 | 36.32 | 36.32 | 17.64 | qfq | 844,200 | 30,995,313 | -0.77% |
| 2023-09-06 | 35.98 | 36.68 | 35.73 | 36.60 | 17.78 | qfq | 907,000 | 32,967,887 | 1.72% |
| 2023-09-05 | 36.08 | 36.25 | 35.79 | 35.98 | 17.48 | qfq | 502,900 | 18,085,466 | -0.39% |
| 2023-09-04 | 36.60 | 36.69 | 35.90 | 36.12 | 17.55 | qfq | 881,200 | 31,877,373 | -1.26% |
| 2023-09-01 | 36.59 | 37.18 | 36.25 | 36.58 | 17.77 | qfq | 838,400 | 30,594,249 | -0.73% |
| 2023-08-31 | 36.71 | 37.26 | 36.60 | 36.85 | 17.90 | qfq | 826,600 | 30,555,268 | -0.08% |
| 2023-08-30 | 36.50 | 36.99 | 36.40 | 36.88 | 17.92 | qfq | 1,066,600 | 39,200,865 | 0.52% |
| 2023-08-29 | 34.48 | 36.78 | 34.10 | 36.69 | 17.82 | qfq | 1,870,109 | 67,262,847 | 7.28% |
| 2023-08-28 | 35.97 | 35.99 | 34.03 | 34.20 | 16.61 | qfq | 820,200 | 28,562,023 | 0.06% |
| 2023-08-25 | 34.80 | 35.50 | 33.90 | 34.18 | 16.61 | qfq | 1,058,500 | 36,777,318 | -2.29% |
| 2023-08-24 | 35.74 | 35.97 | 34.85 | 34.98 | 16.99 | qfq | 1,093,900 | 38,542,315 | -2.15% |
| 2023-08-23 | 37.01 | 37.60 | 35.60 | 35.75 | 17.37 | qfq | 1,409,500 | 51,233,266 | -3.98% |
| 2023-08-22 | 36.90 | 37.46 | 36.60 | 37.23 | 18.09 | qfq | 1,367,200 | 50,727,478 | 0.68% |
| 2023-08-21 | 37.20 | 38.20 | 36.89 | 36.98 | 17.97 | qfq | 1,166,400 | 43,592,705 | -0.59% |
| 2023-08-18 | 36.72 | 37.75 | 36.36 | 37.20 | 18.07 | qfq | 1,698,100 | 63,233,360 | 0.76% |
| 2023-08-17 | 35.50 | 36.97 | 35.00 | 36.92 | 17.94 | qfq | 1,493,500 | 54,513,172 | 3.01% |
| 2023-08-16 | 35.89 | 37.08 | 35.80 | 35.84 | 17.41 | qfq | 1,192,000 | 43,437,790 | -0.44% |
| 2023-08-15 | 35.47 | 36.92 | 35.00 | 36.00 | 17.49 | qfq | 1,353,600 | 48,394,437 | 1.58% |
| 2023-08-14 | 36.70 | 37.17 | 34.70 | 35.44 | 17.22 | qfq | 1,683,428 | 60,387,788 | -3.72% |
| 2023-08-11 | 37.30 | 37.66 | 36.76 | 36.81 | 17.88 | qfq | 1,129,200 | 41,927,571 | -2.02% |
| 2023-08-10 | 35.97 | 37.58 | 35.80 | 37.57 | 18.25 | qfq | 1,937,800 | 71,855,155 | 4.42% |
| 2023-08-09 | 36.78 | 36.78 | 35.54 | 35.98 | 17.48 | qfq | 909,050 | 32,778,146 | -2.57% |
| 2023-08-08 | 36.45 | 37.78 | 36.19 | 36.93 | 17.94 | qfq | 1,116,200 | 41,214,734 | 1.32% |
| 2023-08-07 | 36.33 | 36.93 | 36.33 | 36.45 | 17.71 | qfq | 497,400 | 18,211,462 | 0.39% |
| 2023-08-04 | 36.52 | 36.93 | 36.31 | 36.31 | 17.64 | qfq | 469,355 | 17,138,314 | -0.55% |
| 2023-08-03 | 36.75 | 36.98 | 36.41 | 36.51 | 17.74 | qfq | 576,900 | 21,119,588 | -1.62% |
| 2023-08-02 | 36.80 | 37.49 | 36.68 | 37.11 | 18.03 | qfq | 795,000 | 29,390,969 | 0.27% |
| 2023-08-01 | 36.50 | 37.14 | 36.48 | 37.01 | 17.98 | qfq | 1,142,500 | 42,190,137 | 1.45% |
| 2023-07-31 | 36.13 | 36.50 | 36.00 | 36.48 | 17.72 | qfq | 628,500 | 22,837,417 | 1.36% |
| 2023-07-28 | 35.90 | 36.10 | 35.40 | 35.99 | 17.48 | qfq | 528,800 | 18,919,486 | 0.06% |
| 2023-07-27 | 35.85 | 36.38 | 35.85 | 35.97 | 17.47 | qfq | 754,800 | 27,251,723 | 0.78% |
| 2023-07-26 | 36.15 | 36.32 | 35.63 | 35.69 | 17.34 | qfq | 670,828 | 24,114,403 | -1.27% |
| 2023-07-25 | 36.08 | 36.39 | 35.91 | 36.15 | 17.56 | qfq | 364,755 | 13,162,497 | 0.36% |
| 2023-07-24 | 35.32 | 36.41 | 35.32 | 36.02 | 17.50 | qfq | 471,255 | 16,939,452 | 1.44% |
| 2023-07-21 | 35.90 | 36.13 | 35.51 | 35.51 | 17.25 | qfq | 441,400 | 15,791,556 | -0.62% |
| 2023-07-20 | 36.58 | 36.66 | 35.70 | 35.73 | 17.36 | qfq | 674,100 | 24,332,450 | -2.00% |
| 2023-07-19 | 36.92 | 37.15 | 36.39 | 36.46 | 17.71 | qfq | 625,700 | 22,929,292 | -1.11% |
| 2023-07-18 | 36.70 | 37.25 | 36.41 | 36.87 | 17.91 | qfq | 880,047 | 32,443,736 | 0.46% |