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
三羊马001317.SZ
最近收盘价46.172026-07-17
最近交易日2026-07-17
成交量（股）8,931,072
成交额（元）436,741,349
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.12 | — | — | — | 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 | 51.50 | 52.59 | 46.17 | 46.17 | 46.17 | qfq | 8,931,072 | 436,741,349 | -10.00% |
| 2026-07-16 | 51.97 | 53.62 | 50.50 | 51.30 | 51.30 | qfq | 10,013,308 | 523,154,787 | 0.45% |
| 2026-07-15 | 46.69 | 51.07 | 45.75 | 51.07 | 51.07 | qfq | 5,913,489 | 292,120,534 | 9.99% |
| 2026-07-14 | 44.66 | 46.75 | 44.21 | 46.43 | 46.43 | qfq | 5,989,085 | 274,402,577 | 3.99% |
| 2026-07-13 | 44.91 | 47.42 | 44.30 | 44.65 | 44.65 | qfq | 6,829,689 | 310,786,851 | -0.31% |
| 2026-07-10 | 42.36 | 46.27 | 41.70 | 44.79 | 44.79 | qfq | 7,918,617 | 349,168,971 | 3.85% |
| 2026-07-09 | 43.43 | 44.88 | 42.50 | 43.13 | 43.13 | qfq | 5,787,546 | 250,816,011 | -1.26% |
| 2026-07-08 | 45.28 | 46.70 | 43.64 | 43.68 | 43.68 | qfq | 7,258,749 | 325,493,613 | -3.15% |
| 2026-07-07 | 42.37 | 47.94 | 42.37 | 45.10 | 45.10 | qfq | 9,988,289 | 448,264,852 | 3.46% |
| 2026-07-06 | 47.69 | 47.69 | 43.59 | 43.59 | 43.59 | qfq | 8,253,006 | 368,482,580 | -9.99% |
| 2026-07-03 | 46.00 | 48.43 | 46.00 | 48.43 | 48.43 | qfq | 4,140,009 | 196,911,698 | 9.99% |
| 2026-07-02 | 39.79 | 44.03 | 39.79 | 44.03 | 44.03 | qfq | 5,510,902 | 233,071,041 | 9.99% |
| 2026-07-01 | 39.18 | 40.60 | 39.18 | 40.03 | 40.03 | qfq | 3,335,500 | 132,929,285 | 1.14% |
| 2026-06-30 | 39.16 | 39.97 | 38.21 | 39.58 | 39.58 | qfq | 3,448,103 | 134,846,966 | 1.46% |
| 2026-06-29 | 38.77 | 39.66 | 37.73 | 39.01 | 39.01 | qfq | 3,833,798 | 148,720,918 | -0.15% |
| 2026-06-26 | 40.10 | 41.18 | 38.88 | 39.07 | 39.07 | qfq | 4,864,616 | 194,142,285 | -3.48% |
| 2026-06-25 | 41.71 | 42.20 | 40.40 | 40.48 | 40.48 | qfq | 3,400,517 | 139,686,656 | -3.94% |
| 2026-06-24 | 44.00 | 44.16 | 42.02 | 42.14 | 42.14 | qfq | 4,505,571 | 192,608,346 | -4.62% |
| 2026-06-23 | 44.00 | 45.28 | 43.81 | 44.18 | 44.18 | qfq | 3,165,443 | 140,876,110 | -0.27% |
| 2026-06-22 | 45.46 | 45.99 | 43.35 | 44.30 | 44.30 | qfq | 4,431,900 | 195,913,273 | -3.88% |
| 2026-06-18 | 45.01 | 47.24 | 44.82 | 46.09 | 46.09 | qfq | 3,760,096 | 172,875,329 | 1.34% |
| 2026-06-17 | 47.49 | 47.55 | 45.06 | 45.48 | 45.48 | qfq | 5,032,112 | 232,030,209 | -3.60% |
| 2026-06-16 | 47.40 | 48.00 | 46.55 | 47.18 | 47.18 | qfq | 4,077,286 | 192,631,427 | -0.46% |
| 2026-06-15 | 48.00 | 48.33 | 46.46 | 47.40 | 47.40 | qfq | 5,949,131 | 281,968,978 | -0.63% |
| 2026-06-12 | 51.02 | 51.49 | 47.06 | 47.70 | 47.70 | qfq | 10,164,563 | 497,310,806 | -8.78% |
| 2026-06-11 | 57.14 | 57.84 | 52.29 | 52.29 | 52.29 | qfq | 5,299,852 | 286,007,254 | -10.00% |
| 2026-06-10 | 58.54 | 60.15 | 57.04 | 58.10 | 58.10 | qfq | 5,668,511 | 330,639,201 | 1.29% |
| 2026-06-09 | 58.51 | 61.80 | 56.68 | 57.36 | 57.36 | qfq | 8,781,572 | 513,656,411 | 0.88% |
| 2026-06-08 | 51.02 | 56.86 | 51.02 | 56.86 | 56.86 | qfq | 5,378,726 | 295,482,133 | 10.00% |
| 2026-06-05 | 51.26 | 56.00 | 51.18 | 51.69 | 51.69 | qfq | 6,994,872 | 371,062,615 | 0.82% |
| 2026-06-04 | 53.01 | 53.75 | 50.30 | 51.27 | 51.27 | qfq | 3,184,586 | 164,296,596 | -3.37% |
| 2026-06-03 | 53.80 | 54.80 | 52.60 | 53.06 | 53.06 | qfq | 3,110,173 | 166,071,564 | -1.56% |
| 2026-06-02 | 53.62 | 54.96 | 52.68 | 53.90 | 53.90 | qfq | 4,237,820 | 227,698,322 | 0.41% |
| 2026-06-01 | 51.20 | 55.26 | 50.80 | 53.68 | 53.68 | qfq | 4,206,700 | 224,628,543 | 4.72% |
| 2026-05-29 | 52.55 | 53.15 | 50.69 | 51.26 | 51.26 | qfq | 2,916,922 | 150,499,650 | -3.10% |
| 2026-05-28 | 53.20 | 54.29 | 51.77 | 52.90 | 52.90 | qfq | 2,884,698 | 152,561,550 | -0.81% |
| 2026-05-27 | 54.80 | 55.28 | 52.99 | 53.33 | 53.33 | qfq | 3,050,445 | 163,895,096 | -2.81% |
| 2026-05-26 | 54.65 | 55.86 | 53.77 | 54.87 | 54.87 | qfq | 3,270,592 | 178,803,562 | -0.44% |
| 2026-05-25 | 55.35 | 55.99 | 53.28 | 55.11 | 55.11 | qfq | 3,884,310 | 212,065,824 | -1.06% |
| 2026-05-22 | 56.02 | 57.00 | 55.46 | 55.70 | 55.70 | qfq | 3,170,123 | 177,624,026 | -0.39% |
| 2026-05-21 | 57.66 | 58.56 | 55.71 | 55.92 | 55.92 | qfq | 4,129,506 | 236,734,543 | -3.05% |
| 2026-05-20 | 56.60 | 57.80 | 55.88 | 57.68 | 57.68 | qfq | 3,508,400 | 199,473,616 | 1.30% |
| 2026-05-19 | 56.80 | 58.08 | 55.55 | 56.94 | 56.94 | qfq | 4,023,526 | 229,286,165 | 0.05% |
| 2026-05-18 | 58.47 | 58.47 | 55.36 | 56.91 | 56.91 | qfq | 5,444,000 | 307,965,430 | -2.25% |
| 2026-05-15 | 58.52 | 59.98 | 58.00 | 58.22 | 58.22 | qfq | 4,115,897 | 242,535,644 | -0.21% |
| 2026-05-14 | 60.21 | 61.98 | 58.00 | 58.34 | 58.34 | qfq | 4,861,318 | 287,988,796 | -3.60% |
| 2026-05-13 | 59.20 | 61.41 | 58.55 | 60.52 | 60.52 | qfq | 5,648,959 | 340,124,572 | 2.23% |
| 2026-05-12 | 56.45 | 60.50 | 56.34 | 59.20 | 59.20 | qfq | 7,032,807 | 413,908,346 | 4.43% |
| 2026-05-11 | 55.22 | 57.88 | 54.32 | 56.69 | 56.69 | qfq | 6,625,227 | 370,090,585 | 2.61% |
| 2026-05-08 | 57.68 | 57.68 | 54.85 | 55.25 | 55.25 | qfq | 7,049,378 | 392,739,710 | -4.64% |
| 2026-05-07 | 54.56 | 58.88 | 54.26 | 57.94 | 57.94 | qfq | 5,911,405 | 337,350,579 | 6.61% |
| 2026-05-06 | 52.88 | 54.85 | 51.60 | 54.35 | 54.35 | qfq | 4,606,075 | 245,907,100 | 2.88% |
| 2026-04-30 | 52.88 | 54.03 | 52.55 | 52.83 | 52.83 | qfq | 3,282,315 | 174,481,622 | 0.25% |
| 2026-04-29 | 51.70 | 53.70 | 51.29 | 52.70 | 52.70 | qfq | 4,115,038 | 217,049,829 | 2.03% |
| 2026-04-28 | 52.58 | 53.88 | 51.40 | 51.65 | 51.65 | qfq | 3,781,961 | 198,446,139 | -1.77% |
| 2026-04-27 | 51.76 | 53.30 | 50.88 | 52.58 | 52.58 | qfq | 5,600,733 | 293,159,158 | 3.28% |
| 2026-04-24 | 50.50 | 52.90 | 50.14 | 50.91 | 50.91 | qfq | 7,202,692 | 371,219,105 | 3.24% |
| 2026-04-23 | 49.79 | 50.56 | 48.83 | 49.31 | 49.31 | qfq | 2,495,600 | 123,378,684 | -1.60% |
| 2026-04-22 | 50.20 | 50.89 | 49.91 | 50.11 | 50.11 | qfq | 2,173,272 | 109,189,556 | -0.18% |
| 2026-04-21 | 50.60 | 51.16 | 49.73 | 50.20 | 50.20 | qfq | 2,166,628 | 108,845,900 | -1.10% |
| 2026-04-20 | 49.93 | 51.33 | 49.70 | 50.76 | 50.76 | qfq | 2,954,802 | 149,924,629 | 1.66% |
| 2026-04-17 | 48.49 | 51.50 | 48.22 | 49.93 | 49.93 | qfq | 5,721,462 | 286,818,112 | 2.84% |
| 2026-04-16 | 48.13 | 48.80 | 47.92 | 48.55 | 48.55 | qfq | 1,341,000 | 65,031,648 | 0.91% |
| 2026-04-15 | 48.80 | 48.90 | 48.11 | 48.11 | 48.11 | qfq | 1,370,099 | 66,349,224 | -0.80% |
| 2026-04-14 | 49.54 | 49.90 | 47.92 | 48.50 | 48.50 | qfq | 1,928,202 | 93,911,782 | -1.36% |
| 2026-04-13 | 49.02 | 49.61 | 48.63 | 49.17 | 49.17 | qfq | 1,892,513 | 92,746,631 | -0.57% |
| 2026-04-10 | 48.55 | 50.35 | 48.55 | 49.45 | 49.45 | qfq | 2,757,389 | 136,290,639 | 2.70% |
| 2026-04-09 | 48.90 | 49.26 | 47.91 | 48.15 | 48.15 | qfq | 1,584,863 | 76,527,876 | -1.87% |
| 2026-04-08 | 49.01 | 49.28 | 48.61 | 49.07 | 49.07 | qfq | 2,277,126 | 111,705,170 | 3.35% |
| 2026-04-07 | 46.41 | 48.03 | 45.81 | 47.48 | 47.48 | qfq | 2,163,300 | 102,028,859 | 3.71% |
| 2026-04-03 | 47.16 | 47.35 | 45.61 | 45.78 | 45.78 | qfq | 1,865,886 | 85,890,148 | -2.93% |
| 2026-04-02 | 47.91 | 48.53 | 46.90 | 47.16 | 47.16 | qfq | 1,726,300 | 82,013,778 | -1.79% |
| 2026-04-01 | 47.98 | 48.48 | 47.23 | 48.02 | 48.02 | qfq | 1,998,408 | 95,694,444 | 1.69% |
| 2026-03-31 | 48.59 | 49.10 | 47.10 | 47.22 | 47.22 | qfq | 2,166,668 | 104,137,830 | -2.52% |
| 2026-03-30 | 48.40 | 49.45 | 48.22 | 48.44 | 48.44 | qfq | 2,063,806 | 100,310,867 | -0.57% |
| 2026-03-27 | 46.99 | 49.75 | 46.70 | 48.72 | 48.72 | qfq | 3,665,903 | 177,544,695 | 3.11% |
| 2026-03-26 | 46.50 | 47.88 | 46.21 | 47.25 | 47.25 | qfq | 2,809,004 | 132,311,863 | 1.63% |
| 2026-03-25 | 44.90 | 46.49 | 44.77 | 46.49 | 46.49 | qfq | 2,596,263 | 119,382,683 | 4.05% |
| 2026-03-24 | 43.89 | 44.78 | 43.29 | 44.68 | 44.68 | qfq | 2,518,140 | 110,639,235 | 3.59% |
| 2026-03-23 | 44.00 | 45.10 | 42.66 | 43.13 | 43.13 | qfq | 3,123,700 | 136,890,280 | -3.84% |
| 2026-03-20 | 46.65 | 47.28 | 44.80 | 44.85 | 44.85 | qfq | 2,391,151 | 109,427,190 | -3.32% |
| 2026-03-19 | 46.88 | 47.64 | 45.90 | 46.39 | 46.39 | qfq | 2,197,826 | 102,447,561 | -1.99% |
| 2026-03-18 | 46.20 | 47.88 | 46.05 | 47.33 | 47.33 | qfq | 3,947,426 | 186,215,894 | 3.05% |
| 2026-03-17 | 46.16 | 47.50 | 45.61 | 45.93 | 45.93 | qfq | 3,319,252 | 154,536,047 | 0.07% |
| 2026-03-16 | 45.50 | 46.80 | 45.00 | 45.90 | 45.90 | qfq | 2,702,860 | 123,722,420 | 1.08% |
| 2026-03-13 | 45.55 | 46.30 | 45.00 | 45.41 | 45.41 | qfq | 1,942,643 | 88,708,515 | -0.79% |
| 2026-03-12 | 46.95 | 47.10 | 45.61 | 45.77 | 45.77 | qfq | 2,237,500 | 103,294,436 | -2.82% |
| 2026-03-11 | 48.45 | 48.80 | 46.85 | 47.10 | 47.10 | qfq | 2,380,509 | 112,987,535 | -2.79% |
| 2026-03-10 | 48.32 | 48.56 | 47.84 | 48.45 | 48.45 | qfq | 2,268,826 | 109,335,983 | 2.43% |
| 2026-03-09 | 49.50 | 49.76 | 46.60 | 47.30 | 47.30 | qfq | 3,836,026 | 182,429,336 | -6.36% |
| 2026-03-06 | 50.30 | 51.18 | 50.16 | 50.51 | 50.51 | qfq | 1,474,326 | 74,736,228 | 0.24% |
| 2026-03-05 | 51.38 | 51.53 | 50.00 | 50.39 | 50.39 | qfq | 1,971,600 | 100,261,447 | -0.47% |
| 2026-03-04 | 50.90 | 51.98 | 50.16 | 50.63 | 50.63 | qfq | 2,527,970 | 128,725,874 | -1.88% |
| 2026-03-03 | 52.01 | 52.95 | 51.23 | 51.60 | 51.60 | qfq | 2,820,633 | 147,007,599 | -0.79% |
| 2026-03-02 | 52.36 | 53.52 | 51.84 | 52.01 | 52.01 | qfq | 3,036,935 | 159,462,306 | -1.72% |
| 2026-02-27 | 51.71 | 53.15 | 51.56 | 52.92 | 52.92 | qfq | 2,651,335 | 138,869,539 | 2.76% |
| 2026-02-26 | 52.84 | 53.36 | 51.50 | 51.50 | 51.50 | qfq | 2,630,800 | 136,672,441 | -2.52% |
| 2026-02-25 | 52.15 | 53.25 | 51.83 | 52.83 | 52.83 | qfq | 2,944,283 | 155,320,288 | 1.30% |
| 2026-02-24 | 52.70 | 53.10 | 51.87 | 52.15 | 52.15 | qfq | 3,051,947 | 160,291,803 | 0.73% |
| 2026-02-13 | 53.50 | 54.19 | 51.65 | 51.77 | 51.77 | qfq | 4,584,367 | 241,828,681 | -3.23% |
| 2026-02-12 | 52.88 | 54.17 | 52.67 | 53.50 | 53.50 | qfq | 3,612,572 | 193,079,319 | 1.15% |
| 2026-02-11 | 52.63 | 53.50 | 51.77 | 52.89 | 52.89 | qfq | 2,964,790 | 156,523,046 | 0.36% |
| 2026-02-10 | 52.62 | 53.28 | 52.26 | 52.70 | 52.70 | qfq | 2,915,891 | 153,877,806 | 0.00% |
| 2026-02-09 | 51.68 | 53.68 | 51.42 | 52.70 | 52.70 | qfq | 5,000,440 | 262,759,185 | 1.46% |
| 2026-02-06 | 49.20 | 53.40 | 49.20 | 51.94 | 51.94 | qfq | 7,742,157 | 399,041,429 | 4.09% |
| 2026-02-05 | 49.10 | 50.70 | 48.85 | 49.90 | 49.90 | qfq | 4,502,486 | 224,572,346 | 1.09% |
| 2026-02-04 | 48.95 | 49.75 | 48.39 | 49.36 | 49.36 | qfq | 2,316,200 | 113,681,170 | 1.02% |
| 2026-02-03 | 48.87 | 49.05 | 48.05 | 48.86 | 48.86 | qfq | 2,574,208 | 124,940,899 | 0.64% |
| 2026-02-02 | 48.10 | 50.88 | 47.96 | 48.55 | 48.55 | qfq | 4,125,702 | 204,353,384 | 0.39% |
| 2026-01-30 | 47.66 | 48.60 | 47.46 | 48.36 | 48.36 | qfq | 2,904,200 | 140,087,878 | 1.68% |
| 2026-01-29 | 47.01 | 48.60 | 46.49 | 47.56 | 47.56 | qfq | 3,102,480 | 148,646,561 | 0.32% |
| 2026-01-28 | 47.60 | 48.66 | 47.12 | 47.41 | 47.41 | qfq | 2,542,702 | 121,085,317 | -1.64% |
| 2026-01-27 | 49.00 | 49.58 | 46.48 | 48.20 | 48.20 | qfq | 5,838,749 | 276,940,595 | -2.55% |
| 2026-01-26 | 50.80 | 51.20 | 48.70 | 49.46 | 49.46 | qfq | 3,918,926 | 194,552,148 | -3.27% |
| 2026-01-23 | 51.01 | 51.25 | 50.20 | 51.13 | 51.13 | qfq | 2,810,346 | 142,703,712 | 1.13% |
| 2026-01-22 | 51.01 | 51.30 | 50.04 | 50.56 | 50.56 | qfq | 3,625,152 | 183,145,568 | -0.86% |
| 2026-01-21 | 52.47 | 53.00 | 50.85 | 51.00 | 51.00 | qfq | 4,430,822 | 228,533,262 | -3.77% |
| 2026-01-20 | 55.31 | 55.35 | 52.61 | 53.00 | 53.00 | qfq | 4,330,261 | 231,344,249 | -3.46% |
| 2026-01-19 | 53.19 | 55.43 | 52.59 | 54.90 | 54.90 | qfq | 4,692,685 | 254,594,903 | 2.04% |
| 2026-01-16 | 53.50 | 54.72 | 52.98 | 53.80 | 53.80 | qfq | 4,686,865 | 252,074,799 | 0.58% |
| 2026-01-15 | 56.02 | 56.46 | 52.45 | 53.49 | 53.49 | qfq | 7,810,962 | 419,171,837 | -5.29% |
| 2026-01-14 | 53.65 | 57.80 | 53.40 | 56.48 | 56.48 | qfq | 8,639,858 | 483,044,024 | 3.22% |
| 2026-01-13 | 55.50 | 56.98 | 54.31 | 54.72 | 54.72 | qfq | 6,118,002 | 339,244,012 | -2.82% |
| 2026-01-12 | 54.66 | 57.30 | 54.20 | 56.31 | 56.31 | qfq | 7,975,663 | 443,770,317 | 3.28% |
| 2026-01-09 | 54.33 | 55.84 | 53.94 | 54.52 | 54.52 | qfq | 7,034,171 | 386,935,132 | -0.15% |
| 2026-01-08 | 53.00 | 55.88 | 52.71 | 54.60 | 54.60 | qfq | 7,721,082 | 421,595,627 | 2.40% |
| 2026-01-07 | 52.49 | 54.73 | 52.40 | 53.32 | 53.32 | qfq | 7,338,933 | 391,813,203 | 0.49% |
| 2026-01-06 | 53.01 | 53.33 | 52.01 | 53.06 | 53.06 | qfq | 6,179,006 | 325,689,850 | -0.60% |
| 2026-01-05 | 55.30 | 55.42 | 53.14 | 53.38 | 53.38 | qfq | 6,611,455 | 355,729,983 | -3.14% |
| 2025-12-31 | 55.30 | 56.44 | 51.17 | 55.11 | 55.11 | qfq | 11,594,087 | 630,145,518 | -1.64% |
| 2025-12-30 | 53.80 | 56.78 | 52.29 | 56.03 | 56.03 | qfq | 12,043,982 | 663,528,274 | 2.28% |
| 2025-12-29 | 53.31 | 55.98 | 52.59 | 54.78 | 54.78 | qfq | 11,938,028 | 652,258,440 | 2.18% |
| 2025-12-26 | 51.33 | 55.70 | 51.02 | 53.61 | 53.61 | qfq | 12,950,897 | 692,322,681 | 2.21% |
| 2025-12-25 | 53.36 | 54.19 | 51.80 | 52.45 | 52.45 | qfq | 8,568,525 | 451,457,515 | -1.71% |
| 2025-12-24 | 54.02 | 55.54 | 52.85 | 53.36 | 53.36 | qfq | 10,779,354 | 579,859,793 | -3.44% |
| 2025-12-23 | 56.00 | 58.60 | 54.10 | 55.26 | 55.26 | qfq | 12,950,382 | 724,224,743 | -4.84% |
| 2025-12-22 | 56.00 | 59.53 | 55.12 | 58.07 | 58.07 | qfq | 17,069,975 | 983,913,193 | 3.29% |
| 2025-12-19 | 50.61 | 58.85 | 49.31 | 56.22 | 56.22 | qfq | 20,966,542 | 1,150,603,381 | 5.08% |
| 2025-12-18 | 59.00 | 62.92 | 52.56 | 53.50 | 53.50 | qfq | 24,958,440 | 1,458,455,192 | -6.47% |
| 2025-12-17 | 53.22 | 57.20 | 50.00 | 57.20 | 57.20 | qfq | 19,277,516 | 1,071,476,466 | 10.00% |
| 2025-12-16 | 49.28 | 52.00 | 48.98 | 52.00 | 52.00 | qfq | 4,726,869 | 241,452,366 | 10.01% |
| 2025-12-15 | 43.09 | 47.27 | 42.47 | 47.27 | 47.27 | qfq | 8,724,446 | 399,483,536 | 10.01% |
| 2025-12-12 | 43.40 | 45.89 | 42.50 | 42.97 | 42.97 | qfq | 8,014,228 | 355,286,603 | -0.95% |
| 2025-12-11 | 41.42 | 44.43 | 40.69 | 43.38 | 43.38 | qfq | 6,271,861 | 267,178,542 | 4.73% |
| 2025-12-10 | 41.26 | 41.83 | 40.81 | 41.42 | 41.42 | qfq | 1,722,172 | 71,072,914 | 0.07% |
| 2025-12-09 | 42.16 | 42.30 | 41.39 | 41.39 | 41.39 | qfq | 1,569,660 | 65,564,654 | -2.17% |
| 2025-12-08 | 41.60 | 42.58 | 41.43 | 42.31 | 42.31 | qfq | 2,092,758 | 88,131,701 | 1.90% |
| 2025-12-05 | 41.80 | 42.02 | 41.03 | 41.52 | 41.52 | qfq | 1,483,364 | 61,581,158 | -0.14% |
| 2025-12-04 | 41.88 | 42.16 | 41.19 | 41.58 | 41.58 | qfq | 1,394,580 | 58,097,572 | -1.00% |
| 2025-12-03 | 42.78 | 42.78 | 41.70 | 42.00 | 42.00 | qfq | 1,616,934 | 67,934,954 | -1.82% |
| 2025-12-02 | 42.64 | 42.95 | 41.96 | 42.78 | 42.78 | qfq | 1,943,075 | 82,609,452 | 0.05% |
| 2025-12-01 | 41.95 | 43.32 | 41.93 | 42.76 | 42.76 | qfq | 2,485,532 | 106,343,189 | 1.93% |
| 2025-11-28 | 41.05 | 41.96 | 40.91 | 41.95 | 41.95 | qfq | 1,862,653 | 77,355,183 | 1.97% |
| 2025-11-27 | 41.70 | 41.70 | 41.00 | 41.14 | 41.14 | qfq | 1,544,203 | 63,748,356 | -0.34% |
| 2025-11-26 | 41.49 | 41.95 | 41.20 | 41.28 | 41.28 | qfq | 2,062,231 | 85,816,046 | -0.60% |
| 2025-11-25 | 40.80 | 41.68 | 40.52 | 41.53 | 41.53 | qfq | 1,954,310 | 80,775,318 | 2.09% |
| 2025-11-24 | 39.92 | 40.91 | 39.60 | 40.68 | 40.68 | qfq | 2,094,302 | 84,339,478 | 1.95% |
| 2025-11-21 | 41.27 | 41.71 | 39.50 | 39.90 | 39.90 | qfq | 2,729,604 | 109,820,053 | -3.92% |
| 2025-11-20 | 41.95 | 42.31 | 41.50 | 41.53 | 41.53 | qfq | 1,777,330 | 74,207,423 | -1.00% |
| 2025-11-19 | 43.10 | 43.50 | 41.73 | 41.95 | 41.95 | qfq | 2,924,060 | 123,540,275 | -3.63% |
| 2025-11-18 | 44.52 | 44.65 | 42.88 | 43.53 | 43.53 | qfq | 3,521,578 | 153,585,218 | -2.94% |
| 2025-11-17 | 45.10 | 45.50 | 44.66 | 44.85 | 44.85 | qfq | 2,535,591 | 113,928,695 | -1.54% |
| 2025-11-14 | 45.85 | 47.57 | 45.52 | 45.55 | 45.55 | qfq | 4,130,898 | 191,553,382 | -1.30% |
| 2025-11-13 | 46.32 | 46.54 | 45.36 | 46.15 | 46.15 | qfq | 3,738,299 | 171,348,913 | 0.41% |
| 2025-11-12 | 47.60 | 47.79 | 45.55 | 45.96 | 45.96 | qfq | 4,760,827 | 221,038,641 | -2.50% |
| 2025-11-11 | 45.19 | 47.65 | 45.00 | 47.14 | 47.14 | qfq | 6,407,521 | 300,152,916 | 2.84% |
| 2025-11-10 | 45.30 | 46.48 | 44.65 | 45.84 | 45.84 | qfq | 4,199,509 | 191,583,786 | -0.89% |
| 2025-11-07 | 46.26 | 48.98 | 45.60 | 46.25 | 46.25 | qfq | 5,617,976 | 265,108,228 | 1.29% |
| 2025-11-06 | 48.05 | 48.05 | 45.00 | 45.66 | 45.66 | qfq | 7,287,267 | 334,047,875 | -5.27% |
| 2025-11-05 | 48.40 | 50.00 | 48.01 | 48.20 | 48.20 | qfq | 6,715,162 | 327,825,737 | -1.31% |
| 2025-11-04 | 46.53 | 49.32 | 46.53 | 48.84 | 48.84 | qfq | 7,421,968 | 360,249,357 | 3.56% |
| 2025-11-03 | 46.71 | 47.56 | 46.55 | 47.16 | 47.16 | qfq | 4,688,199 | 220,681,609 | 1.20% |
| 2025-10-31 | 45.66 | 46.98 | 45.30 | 46.60 | 46.60 | qfq | 4,134,425 | 192,086,332 | 2.04% |
| 2025-10-30 | 44.73 | 45.85 | 44.56 | 45.67 | 45.67 | qfq | 3,078,534 | 138,926,774 | 1.08% |
| 2025-10-29 | 46.10 | 47.06 | 44.12 | 45.18 | 45.18 | qfq | 5,474,278 | 247,633,298 | -2.71% |
| 2025-10-28 | 47.96 | 47.96 | 46.32 | 46.44 | 46.44 | qfq | 5,155,462 | 242,003,850 | -2.23% |
| 2025-10-27 | 48.96 | 49.58 | 47.09 | 47.50 | 47.50 | qfq | 5,356,493 | 258,180,386 | -2.46% |
| 2025-10-24 | 48.00 | 51.19 | 47.40 | 48.70 | 48.70 | qfq | 7,020,484 | 345,937,429 | 3.46% |
| 2025-10-23 | 47.71 | 48.38 | 46.65 | 47.07 | 47.07 | qfq | 2,606,296 | 123,645,023 | -1.84% |
| 2025-10-22 | 48.65 | 48.66 | 47.30 | 47.95 | 47.95 | qfq | 3,586,349 | 171,194,759 | -2.06% |
| 2025-10-21 | 48.98 | 50.08 | 48.11 | 48.96 | 48.96 | qfq | 4,215,549 | 205,734,948 | -0.31% |
| 2025-10-20 | 50.10 | 50.66 | 48.38 | 49.11 | 49.11 | qfq | 4,041,021 | 200,071,379 | -1.82% |
| 2025-10-17 | 50.58 | 52.00 | 49.50 | 50.02 | 50.02 | qfq | 5,299,751 | 267,038,589 | -2.25% |
| 2025-10-16 | 49.65 | 51.50 | 49.53 | 51.17 | 51.17 | qfq | 7,432,554 | 377,164,867 | 2.92% |
| 2025-10-15 | 49.15 | 49.83 | 48.10 | 49.72 | 49.72 | qfq | 4,026,472 | 197,552,436 | 1.95% |
| 2025-10-14 | 47.20 | 50.65 | 47.12 | 48.77 | 48.77 | qfq | 5,996,505 | 294,009,574 | 2.29% |
| 2025-10-13 | 47.26 | 48.90 | 47.05 | 47.68 | 47.68 | qfq | 3,606,891 | 172,185,559 | -3.36% |
| 2025-10-10 | 48.75 | 49.95 | 48.51 | 49.34 | 49.34 | qfq | 3,772,915 | 185,980,859 | 1.29% |
| 2025-10-09 | 48.99 | 49.20 | 48.20 | 48.71 | 48.71 | qfq | 2,300,329 | 112,171,409 | -0.57% |
| 2025-09-30 | 49.25 | 49.80 | 48.96 | 48.99 | 48.99 | qfq | 2,298,283 | 113,037,262 | -0.67% |
| 2025-09-29 | 48.60 | 49.38 | 48.60 | 49.32 | 49.32 | qfq | 2,834,879 | 139,232,170 | 1.11% |
| 2025-09-26 | 49.00 | 50.20 | 48.60 | 48.78 | 48.78 | qfq | 3,218,672 | 158,784,302 | -1.16% |
| 2025-09-25 | 48.82 | 49.67 | 48.50 | 49.35 | 49.35 | qfq | 3,335,563 | 163,753,744 | 0.28% |
| 2025-09-24 | 50.84 | 50.84 | 48.62 | 49.21 | 49.21 | qfq | 5,639,014 | 277,747,761 | -3.64% |
| 2025-09-23 | 51.80 | 53.07 | 50.55 | 51.07 | 51.07 | qfq | 6,815,719 | 350,422,525 | -2.76% |
| 2025-09-22 | 50.20 | 54.40 | 50.00 | 52.52 | 52.52 | qfq | 7,894,462 | 409,834,453 | 3.41% |
| 2025-09-19 | 48.91 | 51.44 | 48.91 | 50.79 | 50.79 | qfq | 7,038,757 | 356,453,887 | 3.06% |
| 2025-09-18 | 48.60 | 49.80 | 48.30 | 49.28 | 49.28 | qfq | 4,733,981 | 231,701,704 | 0.90% |
| 2025-09-17 | 48.60 | 49.54 | 48.03 | 48.84 | 48.84 | qfq | 4,477,503 | 218,711,449 | -2.38% |
| 2025-09-16 | 49.57 | 51.61 | 48.92 | 50.03 | 50.03 | qfq | 6,281,633 | 315,231,202 | 2.25% |
| 2025-09-15 | 48.14 | 49.16 | 47.51 | 48.93 | 48.93 | qfq | 4,275,530 | 207,336,720 | 1.62% |
| 2025-09-12 | 48.30 | 48.84 | 47.84 | 48.15 | 48.15 | qfq | 3,674,947 | 177,534,641 | 0.12% |
| 2025-09-11 | 48.00 | 48.88 | 47.18 | 48.09 | 48.09 | qfq | 3,861,104 | 185,753,199 | -0.10% |
| 2025-09-10 | 48.02 | 49.10 | 47.94 | 48.14 | 48.14 | qfq | 3,713,750 | 180,140,045 | -0.60% |
| 2025-09-09 | 47.11 | 48.45 | 46.40 | 48.43 | 48.43 | qfq | 4,867,663 | 231,362,974 | 2.61% |
| 2025-09-08 | 47.60 | 48.20 | 46.93 | 47.20 | 47.20 | qfq | 4,616,700 | 219,000,682 | -0.94% |
| 2025-09-05 | 47.96 | 48.68 | 46.85 | 47.65 | 47.65 | qfq | 8,649,338 | 412,137,491 | -3.56% |
| 2025-09-04 | 48.01 | 53.00 | 47.15 | 49.41 | 49.41 | qfq | 10,775,961 | 546,928,346 | 2.55% |
| 2025-09-03 | 48.91 | 50.34 | 47.70 | 48.18 | 48.18 | qfq | 5,091,000 | 250,487,587 | -1.97% |
| 2025-09-02 | 52.58 | 52.58 | 48.44 | 49.15 | 49.15 | qfq | 5,813,750 | 290,855,900 | -6.98% |
| 2025-09-01 | 51.40 | 54.88 | 50.50 | 52.84 | 52.84 | qfq | 5,511,800 | 292,955,558 | 3.51% |
| 2025-08-29 | 51.00 | 52.11 | 50.24 | 51.05 | 51.05 | qfq | 3,202,500 | 163,866,842 | -0.10% |
| 2025-08-28 | 52.21 | 53.81 | 49.75 | 51.10 | 51.10 | qfq | 4,345,800 | 224,012,345 | -1.12% |
| 2025-08-27 | 53.04 | 54.00 | 51.68 | 51.68 | 51.68 | qfq | 4,147,767 | 219,410,121 | -2.60% |
| 2025-08-26 | 51.59 | 55.19 | 51.50 | 53.06 | 53.06 | qfq | 7,816,026 | 416,298,806 | 2.95% |
| 2025-08-25 | 52.48 | 52.71 | 50.11 | 51.54 | 51.54 | qfq | 8,922,054 | 459,183,687 | 0.12% |
| 2025-08-22 | 46.60 | 51.48 | 46.60 | 51.48 | 51.48 | qfq | 7,494,300 | 371,961,630 | 10.00% |
| 2025-08-21 | 46.12 | 48.30 | 46.10 | 46.80 | 46.80 | qfq | 4,897,426 | 231,178,425 | 0.88% |
| 2025-08-20 | 46.80 | 46.90 | 46.08 | 46.39 | 46.39 | qfq | 2,485,400 | 115,541,892 | -1.76% |
| 2025-08-19 | 47.29 | 48.49 | 46.53 | 47.22 | 47.22 | qfq | 4,251,600 | 200,881,273 | -0.11% |
| 2025-08-18 | 46.68 | 47.50 | 46.58 | 47.27 | 47.27 | qfq | 3,726,700 | 175,125,003 | 1.26% |
| 2025-08-15 | 46.99 | 48.20 | 46.65 | 46.68 | 46.68 | qfq | 3,775,437 | 178,856,892 | -0.81% |
| 2025-08-14 | 48.19 | 48.70 | 47.00 | 47.06 | 47.06 | qfq | 2,825,500 | 134,835,458 | -2.22% |
| 2025-08-13 | 49.30 | 49.39 | 47.74 | 48.13 | 48.13 | qfq | 2,767,500 | 133,713,576 | -1.68% |
| 2025-08-12 | 49.07 | 49.44 | 48.34 | 48.95 | 48.95 | qfq | 2,672,300 | 130,435,242 | 0.20% |
| 2025-08-11 | 48.80 | 49.95 | 48.52 | 48.85 | 48.85 | qfq | 2,926,162 | 143,696,633 | 0.70% |
| 2025-08-08 | 48.61 | 49.17 | 47.91 | 48.51 | 48.51 | qfq | 3,030,362 | 147,052,037 | -0.59% |
| 2025-08-07 | 49.34 | 49.90 | 48.55 | 48.80 | 48.80 | qfq | 4,888,100 | 240,188,556 | -1.09% |
| 2025-08-06 | 48.28 | 49.58 | 48.24 | 49.34 | 49.34 | qfq | 4,046,669 | 198,266,688 | 1.61% |
| 2025-08-05 | 47.66 | 48.86 | 47.66 | 48.56 | 48.56 | qfq | 3,403,352 | 164,936,936 | 2.02% |
| 2025-08-04 | 46.20 | 48.21 | 46.12 | 47.60 | 47.60 | qfq | 4,012,952 | 191,779,488 | 1.08% |
| 2025-08-01 | 45.96 | 48.33 | 45.91 | 47.09 | 47.09 | qfq | 5,017,200 | 237,839,280 | 2.19% |
| 2025-07-31 | 46.55 | 47.48 | 46.04 | 46.08 | 46.08 | qfq | 2,668,100 | 124,412,436 | -2.37% |
| 2025-07-30 | 46.49 | 47.50 | 46.10 | 47.20 | 47.20 | qfq | 3,374,899 | 158,298,712 | 1.40% |
| 2025-07-29 | 46.58 | 46.58 | 45.80 | 46.55 | 46.55 | qfq | 2,473,000 | 114,088,746 | -0.11% |
| 2025-07-28 | 47.30 | 47.40 | 45.55 | 46.60 | 46.60 | qfq | 3,870,799 | 179,515,635 | -1.67% |
| 2025-07-25 | 50.96 | 51.61 | 46.98 | 47.39 | 47.39 | qfq | 10,191,530 | 495,364,223 | -5.22% |
| 2025-07-24 | 47.55 | 51.01 | 47.55 | 50.00 | 50.00 | qfq | 7,194,964 | 358,126,932 | 5.15% |
| 2025-07-23 | 45.35 | 48.00 | 45.35 | 47.55 | 47.55 | qfq | 6,081,239 | 286,951,428 | 4.90% |
| 2025-07-22 | 46.50 | 46.99 | 44.88 | 45.33 | 45.33 | qfq | 3,187,339 | 146,098,943 | -2.52% |
| 2025-07-21 | 45.08 | 46.79 | 44.80 | 46.50 | 46.50 | qfq | 3,823,000 | 176,441,882 | 3.15% |
| 2025-07-18 | 45.40 | 45.70 | 44.86 | 45.08 | 45.08 | qfq | 2,056,100 | 93,090,051 | -0.60% |
| 2025-07-17 | 45.30 | 45.60 | 45.02 | 45.35 | 45.35 | qfq | 1,773,600 | 80,347,791 | -0.37% |
| 2025-07-16 | 44.52 | 45.98 | 44.51 | 45.52 | 45.52 | qfq | 3,014,900 | 136,912,583 | 1.79% |
| 2025-07-15 | 45.03 | 45.25 | 43.88 | 44.72 | 44.72 | qfq | 2,915,150 | 129,851,483 | -1.71% |
| 2025-07-14 | 44.71 | 46.20 | 44.48 | 45.50 | 45.50 | qfq | 2,799,700 | 127,039,967 | 1.22% |
| 2025-07-11 | 45.35 | 45.63 | 44.70 | 44.95 | 44.95 | qfq | 3,015,322 | 135,848,439 | -2.43% |
| 2025-07-10 | 45.86 | 46.76 | 44.53 | 46.07 | 46.07 | qfq | 4,686,872 | 213,674,145 | 0.90% |
| 2025-07-09 | 46.80 | 47.30 | 45.50 | 45.66 | 45.66 | qfq | 4,574,600 | 211,991,559 | -2.44% |
| 2025-07-08 | 48.10 | 48.70 | 46.52 | 46.80 | 46.80 | qfq | 5,050,200 | 238,194,415 | -3.66% |
| 2025-07-07 | 46.40 | 49.36 | 46.09 | 48.58 | 48.58 | qfq | 5,274,546 | 252,682,109 | 4.25% |
| 2025-07-04 | 46.27 | 48.39 | 46.06 | 46.60 | 46.60 | qfq | 4,725,361 | 222,512,615 | -0.75% |
| 2025-07-03 | 44.98 | 48.71 | 44.69 | 46.95 | 46.95 | qfq | 7,428,388 | 349,026,996 | 3.67% |
| 2025-07-02 | 46.70 | 46.70 | 45.08 | 45.29 | 45.29 | qfq | 5,139,300 | 235,612,355 | 0.07% |
| 2025-07-01 | 45.73 | 46.40 | 44.70 | 45.26 | 45.26 | qfq | 4,939,000 | 224,071,222 | -1.18% |
| 2025-06-30 | 47.59 | 47.59 | 44.60 | 45.80 | 45.80 | qfq | 8,695,150 | 404,194,500 | -1.31% |
| 2025-06-27 | 42.01 | 46.41 | 42.01 | 46.41 | 46.41 | qfq | 5,480,282 | 248,077,854 | 10.00% |
| 2025-06-26 | 42.84 | 43.41 | 42.00 | 42.19 | 42.19 | qfq | 2,833,600 | 121,355,008 | -1.52% |
| 2025-06-25 | 42.01 | 43.23 | 42.01 | 42.84 | 42.84 | qfq | 2,511,922 | 107,570,177 | 1.69% |
| 2025-06-24 | 42.42 | 43.00 | 41.95 | 42.13 | 42.03 | qfq | 2,479,222 | 105,007,115 | 0.43% |
| 2025-06-23 | 41.37 | 42.30 | 40.70 | 41.95 | 41.85 | qfq | 2,271,200 | 94,618,607 | 1.35% |
| 2025-06-20 | 39.16 | 42.31 | 39.16 | 41.39 | 41.29 | qfq | 3,824,040 | 156,553,094 | 4.86% |
| 2025-06-19 | 40.39 | 40.80 | 39.29 | 39.47 | 39.38 | qfq | 2,079,000 | 83,048,685 | -2.25% |
| 2025-06-18 | 41.49 | 41.49 | 39.71 | 40.38 | 40.28 | qfq | 1,720,560 | 69,675,554 | -1.99% |
| 2025-06-17 | 41.51 | 41.77 | 41.00 | 41.20 | 41.10 | qfq | 1,502,463 | 62,073,212 | -0.82% |
| 2025-06-16 | 40.78 | 42.00 | 40.78 | 41.54 | 41.44 | qfq | 1,942,437 | 80,478,830 | 1.52% |
| 2025-06-13 | 42.00 | 42.00 | 40.36 | 40.92 | 40.82 | qfq | 2,596,540 | 106,366,445 | -3.24% |
| 2025-06-12 | 42.50 | 42.74 | 41.50 | 42.29 | 42.19 | qfq | 3,128,100 | 131,514,876 | -0.96% |
| 2025-06-11 | 43.50 | 43.95 | 42.70 | 42.70 | 42.60 | qfq | 2,461,600 | 106,443,488 | -1.84% |
| 2025-06-10 | 43.73 | 44.36 | 42.67 | 43.50 | 43.40 | qfq | 3,229,640 | 140,713,268 | -0.50% |
| 2025-06-09 | 44.00 | 44.74 | 43.50 | 43.72 | 43.62 | qfq | 2,733,983 | 120,250,005 | -1.60% |
| 2025-06-06 | 45.10 | 45.55 | 43.61 | 44.43 | 44.32 | qfq | 3,120,840 | 138,437,639 | -1.29% |
| 2025-06-05 | 44.79 | 45.59 | 44.15 | 45.01 | 44.90 | qfq | 3,001,707 | 135,163,563 | 0.02% |
| 2025-06-04 | 46.55 | 46.55 | 44.30 | 45.00 | 44.89 | qfq | 4,778,534 | 215,050,352 | -3.47% |
| 2025-06-03 | 47.80 | 47.85 | 45.50 | 46.62 | 46.51 | qfq | 4,273,119 | 200,467,925 | 1.13% |
| 2025-05-30 | 46.80 | 46.90 | 44.76 | 46.10 | 45.99 | qfq | 4,752,325 | 217,905,012 | -2.33% |
| 2025-05-29 | 47.30 | 48.88 | 46.70 | 47.20 | 47.09 | qfq | 5,650,374 | 268,109,853 | -0.69% |
| 2025-05-28 | 45.95 | 47.53 | 45.80 | 47.53 | 47.42 | qfq | 4,491,634 | 210,577,723 | 2.55% |
| 2025-05-27 | 45.99 | 47.00 | 44.70 | 46.35 | 46.24 | qfq | 5,164,629 | 236,764,909 | 1.82% |
| 2025-05-26 | 44.30 | 46.00 | 43.60 | 45.52 | 45.41 | qfq | 4,416,200 | 199,268,821 | 1.58% |
| 2025-05-23 | 44.66 | 46.22 | 43.14 | 44.81 | 44.70 | qfq | 5,254,311 | 235,632,394 | -0.36% |
| 2025-05-22 | 44.29 | 47.00 | 44.29 | 44.97 | 44.86 | qfq | 6,185,470 | 282,403,296 | 0.83% |
| 2025-05-21 | 45.43 | 46.46 | 43.54 | 44.60 | 44.49 | qfq | 7,000,399 | 312,596,425 | -4.99% |
| 2025-05-20 | 43.36 | 47.92 | 42.95 | 46.94 | 46.83 | qfq | 10,444,324 | 471,371,752 | 6.32% |
| 2025-05-19 | 45.98 | 47.84 | 42.10 | 44.15 | 44.05 | qfq | 13,527,626 | 610,054,576 | 1.52% |
| 2025-05-16 | 39.19 | 43.49 | 39.19 | 43.49 | 43.39 | qfq | 7,001,902 | 294,593,817 | 9.99% |
| 2025-05-15 | 40.79 | 41.17 | 39.45 | 39.54 | 39.45 | qfq | 2,692,200 | 107,419,537 | -3.37% |
| 2025-05-14 | 40.60 | 41.52 | 40.12 | 40.92 | 40.82 | qfq | 3,775,800 | 154,134,678 | 0.76% |
| 2025-05-13 | 42.99 | 43.00 | 40.50 | 40.61 | 40.51 | qfq | 4,356,723 | 180,299,411 | -3.13% |
| 2025-05-12 | 40.51 | 42.33 | 39.53 | 41.92 | 41.82 | qfq | 6,191,802 | 254,832,513 | 3.00% |
| 2025-05-09 | 39.92 | 43.30 | 39.92 | 40.70 | 40.60 | qfq | 6,598,323 | 276,336,217 | 1.80% |
| 2025-05-08 | 38.90 | 41.64 | 38.24 | 39.98 | 39.89 | qfq | 5,024,842 | 201,328,712 | 2.78% |
| 2025-05-07 | 39.03 | 40.43 | 38.11 | 38.90 | 38.81 | qfq | 4,272,565 | 166,885,887 | 2.61% |
| 2025-05-06 | 37.11 | 38.27 | 36.82 | 37.91 | 37.82 | qfq | 2,421,100 | 91,344,296 | 3.18% |
| 2025-04-30 | 37.07 | 37.69 | 36.69 | 36.74 | 36.65 | qfq | 2,043,564 | 75,947,330 | 0.11% |
| 2025-04-29 | 36.66 | 37.65 | 36.42 | 36.70 | 36.61 | qfq | 1,740,256 | 64,453,402 | -0.22% |
| 2025-04-28 | 37.48 | 37.48 | 35.69 | 36.78 | 36.69 | qfq | 2,893,184 | 105,497,486 | -1.92% |
| 2025-04-25 | 36.96 | 38.20 | 36.50 | 37.50 | 37.41 | qfq | 3,166,421 | 118,151,727 | 1.08% |
| 2025-04-24 | 38.98 | 39.05 | 36.99 | 37.10 | 37.01 | qfq | 3,751,584 | 141,597,224 | -4.77% |
| 2025-04-23 | 39.92 | 39.99 | 38.71 | 38.96 | 38.87 | qfq | 4,638,590 | 181,733,602 | -2.58% |
| 2025-04-22 | 38.06 | 41.50 | 38.06 | 39.99 | 39.90 | qfq | 6,529,313 | 259,022,236 | 4.60% |
| 2025-04-21 | 36.84 | 38.51 | 36.83 | 38.23 | 38.14 | qfq | 4,009,026 | 152,009,322 | 3.35% |
| 2025-04-18 | 37.09 | 37.58 | 36.12 | 36.99 | 36.90 | qfq | 3,083,023 | 113,388,349 | -1.39% |
| 2025-04-17 | 36.13 | 37.95 | 36.13 | 37.51 | 37.42 | qfq | 4,351,884 | 161,453,487 | 2.12% |
| 2025-04-16 | 36.83 | 38.59 | 36.45 | 36.73 | 36.64 | qfq | 4,981,200 | 186,791,911 | -1.13% |
| 2025-04-15 | 37.88 | 38.82 | 36.65 | 37.15 | 37.06 | qfq | 5,849,821 | 219,051,545 | -3.76% |
| 2025-04-14 | 37.00 | 39.86 | 36.88 | 38.60 | 38.51 | qfq | 7,905,522 | 304,571,816 | 0.52% |
| 2025-04-11 | 39.61 | 42.31 | 37.42 | 38.40 | 38.31 | qfq | 13,500,382 | 542,126,469 | -0.16% |
| 2025-04-10 | 34.96 | 38.46 | 34.50 | 38.46 | 38.37 | qfq | 4,415,853 | 164,751,134 | 10.01% |
| 2025-04-09 | 31.98 | 35.59 | 30.18 | 34.96 | 34.88 | qfq | 6,112,961 | 204,640,878 | 6.81% |
| 2025-04-08 | 31.00 | 33.08 | 30.09 | 32.73 | 32.65 | qfq | 5,017,767 | 158,588,392 | 2.89% |
| 2025-04-07 | 33.67 | 34.96 | 31.81 | 31.81 | 31.73 | qfq | 4,125,648 | 136,529,606 | -9.99% |
| 2025-04-03 | 33.52 | 37.05 | 32.98 | 35.34 | 35.26 | qfq | 7,009,453 | 247,528,930 | 4.93% |
| 2025-04-02 | 33.64 | 34.95 | 33.38 | 33.68 | 33.60 | qfq | 3,569,958 | 121,928,797 | 0.42% |
| 2025-04-01 | 33.98 | 34.15 | 33.33 | 33.54 | 33.46 | qfq | 2,778,132 | 93,672,817 | -1.32% |
| 2025-03-31 | 32.86 | 34.00 | 32.60 | 33.99 | 33.91 | qfq | 3,431,840 | 114,543,063 | 2.63% |
| 2025-03-28 | 32.90 | 33.39 | 31.98 | 33.12 | 33.04 | qfq | 3,210,202 | 105,211,803 | 0.03% |
| 2025-03-27 | 32.81 | 33.60 | 31.92 | 33.11 | 33.03 | qfq | 3,971,302 | 130,778,437 | 0.95% |
| 2025-03-26 | 32.50 | 33.94 | 32.49 | 32.80 | 32.72 | qfq | 3,395,991 | 112,400,288 | -0.39% |
| 2025-03-25 | 33.52 | 34.53 | 32.80 | 32.93 | 32.85 | qfq | 4,135,846 | 138,831,403 | -3.57% |
| 2025-03-24 | 33.00 | 35.02 | 31.88 | 34.15 | 34.07 | qfq | 6,891,444 | 230,861,430 | 1.91% |
| 2025-03-21 | 32.30 | 34.70 | 32.30 | 33.51 | 33.43 | qfq | 6,024,645 | 200,776,898 | 3.04% |
| 2025-03-20 | 32.50 | 33.30 | 32.33 | 32.52 | 32.44 | qfq | 2,675,800 | 87,371,316 | -1.31% |
| 2025-03-19 | 31.10 | 33.60 | 31.05 | 32.95 | 32.87 | qfq | 5,629,467 | 183,346,404 | 5.20% |
| 2025-03-18 | 31.29 | 31.43 | 30.86 | 31.32 | 31.25 | qfq | 1,139,116 | 35,447,693 | 0.87% |
| 2025-03-17 | 31.15 | 31.60 | 30.95 | 31.05 | 30.98 | qfq | 1,301,100 | 40,546,585 | -0.64% |
| 2025-03-14 | 31.15 | 31.66 | 30.61 | 31.25 | 31.18 | qfq | 1,723,800 | 53,708,216 | 0.55% |
| 2025-03-13 | 31.92 | 31.98 | 30.65 | 31.08 | 31.01 | qfq | 2,187,600 | 68,105,015 | -2.88% |
| 2025-03-12 | 31.72 | 32.69 | 31.69 | 32.00 | 31.92 | qfq | 2,609,078 | 84,123,653 | 1.11% |
| 2025-03-11 | 31.50 | 31.77 | 31.03 | 31.65 | 31.57 | qfq | 1,686,300 | 52,957,932 | 0.48% |
| 2025-03-10 | 30.70 | 31.63 | 30.67 | 31.50 | 31.43 | qfq | 2,341,626 | 73,232,153 | 2.04% |
| 2025-03-07 | 31.79 | 32.34 | 30.61 | 30.87 | 30.80 | qfq | 3,677,068 | 115,324,968 | -3.32% |
| 2025-03-06 | 31.66 | 32.00 | 31.38 | 31.93 | 31.85 | qfq | 3,624,311 | 115,172,020 | 0.73% |
| 2025-03-05 | 30.86 | 31.90 | 30.30 | 31.70 | 31.62 | qfq | 4,517,657 | 141,308,928 | 2.92% |
| 2025-03-04 | 30.36 | 31.49 | 30.02 | 30.80 | 30.73 | qfq | 4,082,239 | 125,253,406 | 1.78% |
| 2025-03-03 | 29.58 | 30.33 | 29.58 | 30.26 | 30.19 | qfq | 4,009,300 | 120,226,898 | 2.79% |
| 2025-02-28 | 29.05 | 30.55 | 28.75 | 29.44 | 29.37 | qfq | 4,466,500 | 132,397,345 | 1.17% |
| 2025-02-27 | 29.05 | 29.33 | 28.52 | 29.10 | 29.03 | qfq | 1,716,800 | 49,730,495 | 0.00% |
| 2025-02-26 | 28.90 | 29.27 | 28.62 | 29.10 | 29.03 | qfq | 1,552,650 | 44,937,654 | 1.54% |
| 2025-02-25 | 28.32 | 28.85 | 28.32 | 28.66 | 28.59 | qfq | 1,152,800 | 33,053,950 | -0.14% |
| 2025-02-24 | 28.47 | 28.92 | 28.32 | 28.70 | 28.63 | qfq | 1,376,100 | 39,489,433 | 0.49% |
| 2025-02-21 | 28.87 | 28.90 | 28.10 | 28.56 | 28.49 | qfq | 1,607,300 | 45,637,742 | -0.45% |
| 2025-02-20 | 29.25 | 29.25 | 28.55 | 28.69 | 28.62 | qfq | 1,476,826 | 42,471,071 | -1.07% |
| 2025-02-19 | 28.64 | 29.09 | 28.54 | 29.00 | 28.93 | qfq | 1,255,500 | 36,270,546 | 1.54% |
| 2025-02-18 | 29.21 | 29.37 | 28.42 | 28.56 | 28.49 | qfq | 1,438,088 | 41,654,926 | -2.09% |
| 2025-02-17 | 28.80 | 29.30 | 28.80 | 29.17 | 29.10 | qfq | 1,265,552 | 36,846,807 | 0.59% |
| 2025-02-14 | 29.18 | 29.18 | 28.72 | 29.00 | 28.93 | qfq | 1,434,300 | 41,526,082 | -0.65% |
| 2025-02-13 | 29.70 | 29.92 | 29.15 | 29.19 | 29.12 | qfq | 1,475,200 | 43,529,134 | -1.29% |
| 2025-02-12 | 29.58 | 30.20 | 29.22 | 29.57 | 29.50 | qfq | 2,589,000 | 76,812,815 | -0.37% |
| 2025-02-11 | 28.86 | 30.50 | 28.55 | 29.68 | 29.61 | qfq | 4,121,700 | 121,271,810 | 2.91% |
| 2025-02-10 | 28.42 | 28.87 | 28.42 | 28.84 | 28.77 | qfq | 1,803,400 | 51,643,167 | 1.48% |
| 2025-02-07 | 28.41 | 28.85 | 28.10 | 28.42 | 28.35 | qfq | 1,574,100 | 45,027,691 | 0.04% |
| 2025-02-06 | 28.09 | 28.41 | 27.60 | 28.41 | 28.34 | qfq | 1,394,900 | 39,091,218 | 1.46% |
| 2025-02-05 | 28.07 | 28.14 | 27.70 | 28.00 | 27.93 | qfq | 970,000 | 27,093,393 | 0.25% |
| 2025-01-27 | 28.36 | 28.41 | 27.80 | 27.93 | 27.86 | qfq | 1,083,700 | 30,487,767 | 0.65% |
| 2025-01-24 | 27.60 | 27.78 | 27.28 | 27.75 | 27.68 | qfq | 980,100 | 27,035,927 | 0.29% |
| 2025-01-23 | 28.42 | 28.45 | 27.65 | 27.67 | 27.60 | qfq | 960,550 | 27,001,028 | -1.04% |
| 2025-01-22 | 28.20 | 28.57 | 27.90 | 27.96 | 27.89 | qfq | 766,100 | 21,559,770 | -1.55% |
| 2025-01-21 | 28.88 | 28.88 | 28.03 | 28.40 | 28.33 | qfq | 1,240,802 | 35,247,064 | -0.70% |
| 2025-01-20 | 27.90 | 29.08 | 27.55 | 28.60 | 28.53 | qfq | 2,320,302 | 66,098,982 | 3.10% |
| 2025-01-17 | 27.46 | 27.77 | 27.39 | 27.74 | 27.67 | qfq | 978,052 | 27,038,586 | 0.47% |
| 2025-01-16 | 27.82 | 27.96 | 27.36 | 27.61 | 27.54 | qfq | 1,090,700 | 30,144,127 | 0.36% |
| 2025-01-15 | 27.39 | 28.00 | 27.26 | 27.51 | 27.44 | qfq | 1,696,700 | 46,921,165 | 0.11% |
| 2025-01-14 | 26.36 | 27.50 | 26.36 | 27.48 | 27.41 | qfq | 1,817,600 | 49,068,329 | 4.25% |
| 2025-01-13 | 26.18 | 26.58 | 26.00 | 26.36 | 26.30 | qfq | 832,500 | 21,877,535 | -0.53% |
| 2025-01-10 | 26.94 | 27.10 | 26.48 | 26.50 | 26.44 | qfq | 1,382,400 | 36,884,301 | -1.85% |
| 2025-01-09 | 26.94 | 27.32 | 26.73 | 27.00 | 26.94 | qfq | 1,267,500 | 34,292,777 | -0.22% |
| 2025-01-08 | 26.98 | 27.56 | 26.35 | 27.06 | 27.00 | qfq | 2,150,000 | 58,018,550 | -0.48% |
| 2025-01-07 | 25.96 | 27.89 | 25.96 | 27.19 | 27.13 | qfq | 2,598,526 | 69,842,788 | 5.72% |
| 2025-01-06 | 26.18 | 26.36 | 25.06 | 25.72 | 25.66 | qfq | 1,620,200 | 41,710,951 | -2.43% |
| 2025-01-03 | 27.40 | 28.02 | 25.81 | 26.36 | 26.30 | qfq | 2,345,365 | 62,707,183 | -3.44% |
| 2025-01-02 | 27.93 | 28.30 | 26.93 | 27.30 | 27.24 | qfq | 1,575,915 | 43,595,604 | -1.69% |
| 2024-12-31 | 28.67 | 28.93 | 27.68 | 27.77 | 27.70 | qfq | 1,603,402 | 45,248,415 | -3.14% |
| 2024-12-30 | 29.39 | 29.91 | 28.62 | 28.67 | 28.60 | qfq | 1,791,102 | 51,774,930 | -3.27% |
| 2024-12-27 | 30.22 | 30.65 | 29.26 | 29.64 | 29.57 | qfq | 2,298,202 | 68,574,105 | -1.89% |
| 2024-12-26 | 29.10 | 30.86 | 29.10 | 30.21 | 30.14 | qfq | 2,979,163 | 90,269,791 | 1.72% |
| 2024-12-25 | 28.80 | 30.73 | 28.27 | 29.70 | 29.63 | qfq | 3,125,850 | 92,543,570 | 2.48% |
| 2024-12-24 | 28.84 | 29.10 | 28.16 | 28.98 | 28.91 | qfq | 1,963,137 | 56,339,092 | 1.01% |
| 2024-12-23 | 31.06 | 31.20 | 28.52 | 28.69 | 28.62 | qfq | 3,586,165 | 105,976,142 | -7.60% |
| 2024-12-20 | 30.51 | 31.82 | 30.40 | 31.05 | 30.98 | qfq | 3,034,226 | 94,973,761 | 1.14% |
| 2024-12-19 | 30.62 | 30.98 | 29.51 | 30.70 | 30.63 | qfq | 2,923,400 | 88,712,318 | -1.60% |
| 2024-12-18 | 31.59 | 32.00 | 30.65 | 31.20 | 31.13 | qfq | 3,014,761 | 93,798,717 | -2.19% |
| 2024-12-17 | 33.35 | 33.50 | 31.88 | 31.90 | 31.82 | qfq | 4,170,267 | 135,305,551 | -6.09% |
| 2024-12-16 | 33.50 | 35.30 | 32.16 | 33.97 | 33.89 | qfq | 8,137,849 | 271,235,234 | 1.13% |
| 2024-12-13 | 31.83 | 35.46 | 31.54 | 33.59 | 33.51 | qfq | 10,766,144 | 356,933,754 | 4.19% |
| 2024-12-12 | 31.04 | 32.43 | 30.80 | 32.24 | 32.16 | qfq | 6,686,438 | 213,181,236 | 3.60% |
| 2024-12-11 | 30.80 | 31.23 | 30.55 | 31.12 | 31.05 | qfq | 2,496,364 | 77,399,837 | 0.68% |
| 2024-12-10 | 31.96 | 31.98 | 30.64 | 30.91 | 30.84 | qfq | 3,652,096 | 113,503,171 | 0.36% |
| 2024-12-09 | 31.49 | 33.44 | 30.70 | 30.80 | 30.73 | qfq | 4,810,127 | 152,649,108 | -3.42% |
| 2024-12-06 | 31.16 | 32.34 | 31.08 | 31.89 | 31.81 | qfq | 4,898,763 | 155,529,564 | 0.41% |
| 2024-12-05 | 30.88 | 31.80 | 30.07 | 31.76 | 31.68 | qfq | 5,899,495 | 183,103,921 | 4.03% |
| 2024-12-04 | 31.78 | 31.80 | 30.40 | 30.53 | 30.46 | qfq | 6,890,214 | 214,174,388 | -7.43% |
| 2024-12-03 | 31.99 | 34.87 | 30.86 | 32.98 | 32.90 | qfq | 11,331,793 | 372,011,814 | 4.04% |
| 2024-12-02 | 30.00 | 32.00 | 29.44 | 31.70 | 31.62 | qfq | 8,462,896 | 260,310,273 | 4.52% |
| 2024-11-29 | 30.00 | 31.37 | 30.00 | 30.33 | 30.26 | qfq | 7,822,770 | 239,086,428 | -4.26% |
| 2024-11-28 | 30.40 | 33.70 | 30.30 | 31.68 | 31.60 | qfq | 11,090,338 | 354,447,271 | 3.39% |
| 2024-11-27 | 30.10 | 31.54 | 28.82 | 30.64 | 30.57 | qfq | 9,212,118 | 275,925,398 | -0.62% |
| 2024-11-26 | 27.86 | 30.83 | 27.86 | 30.83 | 30.76 | qfq | 6,610,516 | 196,156,155 | 9.99% |
| 2024-11-25 | 27.37 | 28.30 | 27.37 | 28.03 | 27.96 | qfq | 1,841,900 | 51,227,422 | 1.96% |
| 2024-11-22 | 28.04 | 28.88 | 27.46 | 27.49 | 27.42 | qfq | 3,100,300 | 87,322,681 | -1.86% |
| 2024-11-21 | 28.02 | 28.34 | 27.72 | 28.01 | 27.94 | qfq | 1,448,100 | 40,591,765 | 0.07% |
| 2024-11-20 | 27.23 | 28.17 | 27.05 | 27.99 | 27.92 | qfq | 1,694,100 | 46,973,020 | 2.57% |
| 2024-11-19 | 26.88 | 27.29 | 26.49 | 27.29 | 27.23 | qfq | 1,665,571 | 44,783,056 | 2.02% |
| 2024-11-18 | 27.53 | 27.82 | 26.61 | 26.75 | 26.69 | qfq | 1,861,432 | 50,174,766 | -2.90% |
| 2024-11-15 | 27.69 | 28.43 | 27.52 | 27.55 | 27.48 | qfq | 1,768,400 | 49,496,914 | -1.61% |
| 2024-11-14 | 28.91 | 29.65 | 27.95 | 28.00 | 27.93 | qfq | 3,151,017 | 90,206,984 | -4.21% |
| 2024-11-13 | 28.80 | 29.80 | 28.69 | 29.23 | 29.16 | qfq | 4,850,217 | 141,708,641 | 1.60% |
| 2024-11-12 | 28.43 | 29.27 | 28.30 | 28.77 | 28.70 | qfq | 4,280,474 | 123,128,649 | 1.16% |
| 2024-11-11 | 28.29 | 28.58 | 27.80 | 28.44 | 28.37 | qfq | 3,542,063 | 99,749,813 | -0.84% |
| 2024-11-08 | 28.25 | 29.66 | 28.15 | 28.68 | 28.61 | qfq | 6,286,866 | 180,883,684 | 0.31% |
| 2024-11-07 | 27.00 | 29.00 | 26.92 | 28.59 | 28.52 | qfq | 6,241,027 | 177,107,286 | 4.96% |
| 2024-11-06 | 27.00 | 27.46 | 26.88 | 27.24 | 27.18 | qfq | 2,484,926 | 67,589,193 | 0.18% |
| 2024-11-05 | 26.49 | 27.67 | 26.22 | 27.19 | 27.13 | qfq | 2,514,263 | 67,722,024 | 2.64% |
| 2024-11-04 | 26.15 | 26.49 | 25.90 | 26.49 | 26.43 | qfq | 1,055,900 | 27,781,032 | 1.22% |
| 2024-11-01 | 26.90 | 26.95 | 25.66 | 26.17 | 26.11 | qfq | 2,124,500 | 55,704,991 | -2.35% |
| 2024-10-31 | 26.60 | 26.87 | 26.48 | 26.80 | 26.74 | qfq | 2,015,100 | 53,796,851 | -0.30% |
| 2024-10-30 | 27.00 | 27.25 | 26.58 | 26.88 | 26.82 | qfq | 1,920,500 | 51,619,531 | -1.36% |
| 2024-10-29 | 27.90 | 27.92 | 27.21 | 27.25 | 27.19 | qfq | 3,146,363 | 86,600,230 | -2.85% |
| 2024-10-28 | 26.70 | 28.22 | 26.32 | 28.05 | 27.98 | qfq | 5,586,400 | 154,430,665 | 5.97% |
| 2024-10-25 | 26.36 | 26.79 | 26.34 | 26.47 | 26.41 | qfq | 2,011,700 | 53,329,019 | 0.38% |
| 2024-10-24 | 26.78 | 27.20 | 26.20 | 26.37 | 26.31 | qfq | 2,142,784 | 57,230,794 | -2.41% |
| 2024-10-23 | 27.00 | 27.43 | 26.77 | 27.02 | 26.96 | qfq | 3,780,162 | 102,300,314 | -2.17% |
| 2024-10-22 | 26.15 | 28.00 | 25.70 | 27.62 | 27.55 | qfq | 5,488,900 | 148,011,988 | 4.54% |
| 2024-10-21 | 26.20 | 26.75 | 26.01 | 26.42 | 26.36 | qfq | 3,713,047 | 98,135,186 | 1.19% |
| 2024-10-18 | 25.49 | 26.43 | 25.20 | 26.11 | 26.05 | qfq | 3,271,818 | 84,661,332 | 2.07% |
| 2024-10-17 | 26.00 | 26.05 | 25.35 | 25.58 | 25.52 | qfq | 3,640,900 | 93,338,333 | -3.07% |
| 2024-10-16 | 24.60 | 26.47 | 24.20 | 26.39 | 26.33 | qfq | 4,946,717 | 127,476,831 | 6.97% |
| 2024-10-15 | 24.80 | 25.17 | 24.53 | 24.67 | 24.61 | qfq | 1,664,100 | 41,324,702 | -0.80% |
| 2024-10-14 | 24.99 | 25.06 | 24.20 | 24.87 | 24.81 | qfq | 1,652,100 | 40,845,701 | 1.22% |
| 2024-10-11 | 25.10 | 25.48 | 24.24 | 24.57 | 24.51 | qfq | 1,866,878 | 46,262,958 | -2.92% |
| 2024-10-10 | 25.20 | 25.85 | 24.76 | 25.31 | 25.25 | qfq | 2,362,416 | 59,911,248 | 1.89% |
| 2024-10-09 | 26.88 | 26.88 | 24.80 | 24.84 | 24.78 | qfq | 3,770,119 | 96,691,348 | -9.14% |
| 2024-10-08 | 28.90 | 28.95 | 25.41 | 27.34 | 27.28 | qfq | 5,823,763 | 159,777,011 | 3.64% |
| 2024-09-30 | 24.74 | 26.59 | 24.53 | 26.38 | 26.32 | qfq | 4,652,200 | 119,150,127 | 8.78% |
| 2024-09-27 | 23.55 | 24.88 | 23.35 | 24.25 | 24.19 | qfq | 3,290,726 | 78,917,980 | 4.48% |
| 2024-09-26 | 22.71 | 23.22 | 22.59 | 23.21 | 23.15 | qfq | 1,973,100 | 45,203,492 | 2.25% |
| 2024-09-25 | 22.46 | 23.13 | 22.46 | 22.70 | 22.65 | qfq | 2,098,000 | 47,797,602 | 1.57% |
| 2024-09-24 | 21.83 | 22.35 | 21.63 | 22.35 | 22.30 | qfq | 1,932,688 | 42,719,894 | 2.38% |
| 2024-09-23 | 21.74 | 22.11 | 21.40 | 21.83 | 21.78 | qfq | 1,260,400 | 27,495,983 | 0.41% |
| 2024-09-20 | 21.96 | 21.96 | 21.61 | 21.74 | 21.69 | qfq | 943,100 | 20,506,958 | -1.00% |
| 2024-09-19 | 21.75 | 22.04 | 21.50 | 21.96 | 21.91 | qfq | 1,720,511 | 37,613,515 | 0.97% |
| 2024-09-18 | 21.91 | 22.00 | 21.18 | 21.75 | 21.70 | qfq | 1,464,100 | 31,558,228 | -0.68% |
| 2024-09-13 | 22.56 | 22.56 | 21.90 | 21.90 | 21.85 | qfq | 1,228,300 | 27,085,977 | -1.13% |
| 2024-09-12 | 22.85 | 23.08 | 22.02 | 22.15 | 22.10 | qfq | 1,862,000 | 41,822,643 | -3.06% |
| 2024-09-11 | 22.96 | 23.06 | 22.66 | 22.85 | 22.80 | qfq | 760,626 | 17,421,073 | -1.08% |
| 2024-09-10 | 22.90 | 23.15 | 22.64 | 23.10 | 23.05 | qfq | 857,700 | 19,613,745 | 0.65% |
| 2024-09-09 | 22.88 | 23.16 | 22.55 | 22.95 | 22.90 | qfq | 942,700 | 21,574,353 | 0.26% |
| 2024-09-06 | 23.74 | 23.74 | 22.83 | 22.89 | 22.84 | qfq | 1,351,200 | 31,416,614 | -2.84% |
| 2024-09-05 | 23.37 | 23.77 | 23.10 | 23.56 | 23.50 | qfq | 1,404,763 | 32,985,906 | 0.86% |
| 2024-09-04 | 23.57 | 23.89 | 23.35 | 23.36 | 23.30 | qfq | 1,481,000 | 34,917,375 | -1.31% |
| 2024-09-03 | 23.43 | 23.68 | 23.26 | 23.67 | 23.61 | qfq | 1,655,200 | 38,902,620 | -0.13% |
| 2024-09-02 | 23.11 | 24.12 | 23.08 | 23.70 | 23.64 | qfq | 2,906,800 | 68,738,310 | 1.89% |
| 2024-08-30 | 22.94 | 23.57 | 22.80 | 23.26 | 23.20 | qfq | 2,467,050 | 57,462,326 | 1.79% |
| 2024-08-29 | 22.38 | 22.94 | 22.21 | 22.85 | 22.80 | qfq | 2,162,347 | 49,001,566 | 0.44% |
| 2024-08-28 | 23.66 | 23.66 | 22.47 | 22.75 | 22.70 | qfq | 2,997,870 | 68,522,152 | -5.13% |
| 2024-08-27 | 26.38 | 26.38 | 23.90 | 23.98 | 23.92 | qfq | 4,420,259 | 109,226,884 | -9.71% |
| 2024-08-26 | 27.09 | 27.67 | 26.10 | 26.56 | 26.50 | qfq | 3,093,611 | 82,904,322 | -1.96% |
| 2024-08-23 | 26.82 | 27.29 | 26.37 | 27.09 | 27.03 | qfq | 3,137,463 | 84,423,315 | -0.88% |
| 2024-08-22 | 26.15 | 27.33 | 25.96 | 27.33 | 27.27 | qfq | 4,563,074 | 122,519,186 | 4.00% |
| 2024-08-21 | 26.50 | 26.75 | 25.61 | 26.28 | 26.22 | qfq | 2,954,200 | 77,114,895 | -2.99% |
| 2024-08-20 | 26.39 | 27.28 | 26.23 | 27.09 | 27.03 | qfq | 4,217,511 | 113,179,130 | 2.85% |
| 2024-08-19 | 26.50 | 27.60 | 26.29 | 26.34 | 26.28 | qfq | 3,305,100 | 88,199,208 | -1.01% |
| 2024-08-16 | 27.00 | 27.44 | 26.51 | 26.61 | 26.55 | qfq | 4,613,699 | 123,725,763 | -3.55% |
| 2024-08-15 | 27.94 | 28.86 | 26.78 | 27.59 | 27.52 | qfq | 8,952,997 | 250,759,889 | -1.15% |
| 2024-08-14 | 25.37 | 27.91 | 25.00 | 27.91 | 27.84 | qfq | 5,278,051 | 143,426,570 | 10.01% |
| 2024-08-13 | 24.98 | 25.37 | 24.51 | 25.37 | 25.31 | qfq | 1,739,100 | 43,566,661 | 1.64% |
| 2024-08-12 | 25.00 | 25.25 | 24.50 | 24.96 | 24.90 | qfq | 1,652,400 | 40,986,266 | -1.50% |
| 2024-08-09 | 26.35 | 26.35 | 25.21 | 25.34 | 25.28 | qfq | 2,675,600 | 68,692,379 | -2.39% |
| 2024-08-08 | 25.52 | 26.79 | 24.86 | 25.96 | 25.90 | qfq | 3,724,300 | 95,568,151 | 1.33% |
| 2024-08-07 | 26.47 | 26.57 | 25.51 | 25.62 | 25.56 | qfq | 3,440,024 | 89,226,665 | -4.15% |
| 2024-08-06 | 25.88 | 27.00 | 25.48 | 26.73 | 26.67 | qfq | 5,381,831 | 141,467,755 | -1.00% |
| 2024-08-05 | 26.22 | 28.65 | 24.50 | 27.00 | 26.94 | qfq | 7,893,098 | 204,714,860 | 2.97% |
| 2024-08-02 | 23.60 | 26.22 | 23.40 | 26.22 | 26.16 | qfq | 4,785,592 | 120,879,805 | 9.98% |
| 2024-08-01 | 23.81 | 24.13 | 23.60 | 23.84 | 23.78 | qfq | 1,569,800 | 37,475,235 | -0.25% |
| 2024-07-31 | 23.34 | 23.97 | 23.25 | 23.90 | 23.84 | qfq | 2,106,147 | 49,859,874 | 2.36% |
| 2024-07-30 | 23.50 | 23.69 | 23.22 | 23.35 | 23.29 | qfq | 1,419,700 | 33,300,961 | -1.02% |
| 2024-07-29 | 23.20 | 23.69 | 22.62 | 23.59 | 23.53 | qfq | 1,951,592 | 45,610,927 | 1.90% |
| 2024-07-26 | 23.51 | 23.80 | 23.09 | 23.15 | 23.10 | qfq | 1,983,167 | 46,296,881 | -2.53% |
| 2024-07-25 | 23.23 | 23.80 | 23.01 | 23.75 | 23.69 | qfq | 1,872,400 | 44,047,365 | 0.64% |
| 2024-07-24 | 24.31 | 24.47 | 23.15 | 23.60 | 23.54 | qfq | 3,313,800 | 78,618,499 | -5.49% |
| 2024-07-23 | 23.74 | 25.24 | 23.23 | 24.97 | 24.91 | qfq | 5,073,192 | 124,500,246 | 4.30% |
| 2024-07-22 | 22.91 | 24.28 | 22.90 | 23.94 | 23.88 | qfq | 3,323,092 | 78,598,945 | 2.35% |
| 2024-07-19 | 22.80 | 24.69 | 22.01 | 23.39 | 23.33 | qfq | 3,119,700 | 72,217,025 | 4.19% |
| 2024-07-18 | 22.04 | 22.45 | 21.58 | 22.45 | 22.40 | qfq | 769,900 | 16,899,201 | 1.26% |
| 2024-07-17 | 22.37 | 22.37 | 22.05 | 22.17 | 22.12 | qfq | 550,100 | 12,207,890 | -0.94% |
| 2024-07-16 | 22.54 | 22.75 | 22.10 | 22.38 | 22.33 | qfq | 606,000 | 13,561,293 | -0.09% |
| 2024-07-15 | 22.75 | 22.97 | 22.21 | 22.40 | 22.35 | qfq | 714,700 | 16,001,966 | -1.54% |
| 2024-07-12 | 22.87 | 23.30 | 22.60 | 22.75 | 22.70 | qfq | 677,000 | 15,506,828 | -0.48% |
| 2024-07-11 | 22.56 | 22.90 | 22.33 | 22.86 | 22.81 | qfq | 962,600 | 21,910,914 | 3.30% |
| 2024-07-10 | 21.87 | 22.52 | 21.75 | 22.13 | 22.08 | qfq | 827,000 | 18,413,988 | 0.59% |
| 2024-07-09 | 21.51 | 22.19 | 21.20 | 22.00 | 21.95 | qfq | 1,068,700 | 23,173,224 | 1.15% |
| 2024-07-08 | 22.58 | 22.58 | 21.68 | 21.75 | 21.70 | qfq | 913,200 | 20,083,085 | -4.10% |
| 2024-07-05 | 22.32 | 22.79 | 22.00 | 22.68 | 22.63 | qfq | 757,002 | 17,061,772 | 1.61% |
| 2024-07-04 | 23.22 | 23.32 | 22.30 | 22.32 | 22.27 | qfq | 995,700 | 22,557,505 | -3.88% |
| 2024-07-03 | 23.48 | 23.65 | 23.18 | 23.22 | 23.16 | qfq | 779,699 | 18,244,738 | -1.82% |
| 2024-07-02 | 23.49 | 23.98 | 23.29 | 23.65 | 23.59 | qfq | 1,115,200 | 26,388,561 | 0.51% |
| 2024-07-01 | 23.57 | 23.78 | 23.09 | 23.53 | 23.47 | qfq | 714,700 | 16,695,790 | 0.17% |
| 2024-06-28 | 23.26 | 24.34 | 23.26 | 23.49 | 23.43 | qfq | 1,422,600 | 33,861,826 | 0.09% |
| 2024-06-27 | 23.61 | 24.34 | 23.24 | 23.47 | 23.41 | qfq | 1,289,300 | 30,698,860 | -0.59% |
| 2024-06-26 | 22.79 | 23.62 | 22.46 | 23.61 | 23.55 | qfq | 713,465 | 16,493,691 | 3.60% |
| 2024-06-25 | 22.36 | 23.10 | 22.30 | 22.79 | 22.74 | qfq | 836,292 | 19,040,113 | 1.88% |
| 2024-06-24 | 23.65 | 23.67 | 22.34 | 22.37 | 22.32 | qfq | 1,047,771 | 23,820,483 | -5.53% |
| 2024-06-21 | 23.74 | 23.97 | 23.30 | 23.68 | 23.62 | qfq | 525,700 | 12,456,932 | -0.17% |
| 2024-06-20 | 24.77 | 24.77 | 23.72 | 23.72 | 23.66 | qfq | 857,800 | 20,647,194 | -3.58% |
| 2024-06-19 | 24.47 | 24.79 | 24.47 | 24.60 | 24.54 | qfq | 572,465 | 14,110,884 | 0.45% |
| 2024-06-18 | 24.42 | 24.60 | 24.24 | 24.49 | 24.43 | qfq | 604,065 | 14,782,149 | 0.29% |
| 2024-06-17 | 24.52 | 24.76 | 24.11 | 24.42 | 24.36 | qfq | 668,100 | 16,335,360 | -1.49% |
| 2024-06-14 | 25.12 | 25.15 | 24.64 | 24.79 | 24.73 | qfq | 583,000 | 14,492,360 | -0.68% |
| 2024-06-13 | 25.16 | 25.36 | 24.83 | 24.96 | 24.90 | qfq | 638,200 | 15,997,905 | -0.87% |
| 2024-06-12 | 24.60 | 25.26 | 24.52 | 25.18 | 25.12 | qfq | 936,900 | 23,487,354 | 2.36% |
| 2024-06-11 | 24.65 | 24.71 | 24.12 | 24.60 | 24.54 | qfq | 759,600 | 18,552,635 | -0.93% |
| 2024-06-07 | 24.09 | 24.99 | 23.92 | 24.83 | 24.65 | qfq | 1,219,000 | 29,954,816 | 4.28% |
| 2024-06-06 | 24.96 | 25.48 | 23.50 | 23.81 | 23.64 | qfq | 1,589,100 | 38,323,072 | -5.10% |
| 2024-06-05 | 25.56 | 25.62 | 25.03 | 25.09 | 24.91 | qfq | 647,832 | 16,365,925 | -1.88% |
| 2024-06-04 | 25.84 | 26.00 | 24.91 | 25.57 | 25.39 | qfq | 928,405 | 23,529,278 | -1.01% |
| 2024-06-03 | 26.80 | 26.97 | 25.53 | 25.83 | 25.64 | qfq | 1,341,300 | 35,006,084 | -3.91% |
| 2024-05-31 | 26.41 | 26.98 | 26.41 | 26.88 | 26.69 | qfq | 608,400 | 16,300,879 | 0.56% |
| 2024-05-30 | 26.97 | 27.21 | 26.60 | 26.73 | 26.54 | qfq | 835,363 | 22,413,098 | -0.85% |
| 2024-05-29 | 26.92 | 26.99 | 26.45 | 26.96 | 26.77 | qfq | 855,500 | 22,882,642 | -0.19% |
| 2024-05-28 | 27.55 | 27.55 | 26.78 | 27.01 | 26.82 | qfq | 1,813,900 | 49,252,669 | -3.36% |
| 2024-05-27 | 26.89 | 28.66 | 26.73 | 27.95 | 27.75 | qfq | 2,772,348 | 76,787,317 | 5.15% |
| 2024-05-24 | 26.87 | 27.06 | 26.54 | 26.58 | 26.39 | qfq | 759,700 | 20,329,192 | -0.89% |
| 2024-05-23 | 27.55 | 27.59 | 26.77 | 26.82 | 26.63 | qfq | 1,078,464 | 29,199,364 | -2.83% |
| 2024-05-22 | 27.58 | 27.87 | 27.55 | 27.60 | 27.40 | qfq | 700,400 | 19,387,828 | -0.43% |
| 2024-05-21 | 28.00 | 28.00 | 27.58 | 27.72 | 27.52 | qfq | 812,900 | 22,551,045 | -1.18% |
| 2024-05-20 | 28.01 | 28.18 | 27.80 | 28.05 | 27.85 | qfq | 916,965 | 25,705,010 | 0.21% |
| 2024-05-17 | 27.99 | 28.18 | 27.70 | 27.99 | 27.79 | qfq | 1,174,665 | 32,818,774 | 0.65% |
| 2024-05-16 | 27.76 | 28.01 | 27.62 | 27.81 | 27.61 | qfq | 1,017,500 | 28,299,268 | 0.18% |
| 2024-05-15 | 28.22 | 28.23 | 27.67 | 27.76 | 27.56 | qfq | 1,006,411 | 28,085,015 | -1.32% |
| 2024-05-14 | 27.42 | 28.20 | 27.25 | 28.13 | 27.93 | qfq | 1,335,629 | 37,345,235 | 2.48% |
| 2024-05-13 | 27.99 | 28.60 | 27.20 | 27.45 | 27.25 | qfq | 2,020,100 | 55,528,997 | -3.28% |
| 2024-05-10 | 29.24 | 29.24 | 28.30 | 28.38 | 28.18 | qfq | 1,629,400 | 46,552,602 | -2.97% |
| 2024-05-09 | 28.67 | 29.50 | 28.44 | 29.25 | 29.04 | qfq | 1,824,300 | 53,056,360 | 2.34% |
| 2024-05-08 | 28.42 | 28.87 | 28.18 | 28.58 | 28.37 | qfq | 1,441,057 | 41,148,405 | 0.35% |
| 2024-05-07 | 28.10 | 28.88 | 27.80 | 28.48 | 28.28 | qfq | 1,774,079 | 50,353,251 | 1.53% |
| 2024-05-06 | 27.28 | 28.68 | 27.28 | 28.05 | 27.85 | qfq | 1,833,763 | 51,271,870 | 3.47% |
| 2024-04-30 | 27.00 | 27.35 | 26.73 | 27.11 | 26.91 | qfq | 1,463,300 | 39,659,935 | 0.15% |
| 2024-04-29 | 26.51 | 27.14 | 26.30 | 27.07 | 26.88 | qfq | 1,818,663 | 48,969,707 | 2.15% |
| 2024-04-26 | 26.10 | 26.98 | 26.10 | 26.50 | 26.31 | qfq | 1,763,300 | 46,802,536 | -0.49% |
| 2024-04-25 | 26.52 | 27.56 | 26.11 | 26.63 | 26.44 | qfq | 2,246,700 | 60,106,427 | -0.82% |
| 2024-04-24 | 26.50 | 27.21 | 25.91 | 26.85 | 26.66 | qfq | 2,285,300 | 60,787,196 | 3.63% |
| 2024-04-23 | 24.95 | 26.54 | 24.76 | 25.91 | 25.72 | qfq | 2,198,845 | 56,763,091 | 3.85% |
| 2024-04-22 | 24.50 | 25.35 | 23.90 | 24.95 | 24.77 | qfq | 1,357,600 | 33,680,044 | 0.32% |
| 2024-04-19 | 25.36 | 25.68 | 24.80 | 24.87 | 24.69 | qfq | 1,373,400 | 34,512,898 | -2.28% |
| 2024-04-18 | 26.09 | 26.13 | 25.26 | 25.45 | 25.27 | qfq | 1,325,245 | 33,936,403 | -2.45% |
| 2024-04-17 | 24.72 | 26.30 | 24.71 | 26.09 | 25.90 | qfq | 1,807,200 | 46,705,652 | 5.03% |
| 2024-04-16 | 26.66 | 27.00 | 24.84 | 24.84 | 24.66 | qfq | 2,062,200 | 52,053,377 | -10.00% |
| 2024-04-15 | 29.86 | 29.93 | 27.39 | 27.60 | 27.40 | qfq | 2,925,400 | 82,799,807 | -7.51% |
| 2024-04-12 | 29.12 | 29.98 | 29.00 | 29.84 | 29.63 | qfq | 3,209,200 | 95,041,900 | 3.00% |
| 2024-04-11 | 28.28 | 29.88 | 28.28 | 28.97 | 28.76 | qfq | 1,935,100 | 56,660,350 | -0.10% |
| 2024-04-10 | 29.43 | 30.30 | 28.54 | 29.00 | 28.79 | qfq | 2,396,600 | 70,124,416 | -1.46% |
| 2024-04-09 | 28.09 | 29.90 | 27.94 | 29.43 | 29.22 | qfq | 2,402,000 | 69,627,334 | 4.85% |
| 2024-04-08 | 28.61 | 28.76 | 27.83 | 28.07 | 27.87 | qfq | 1,091,300 | 30,773,761 | -2.87% |
| 2024-04-03 | 28.70 | 29.33 | 28.45 | 28.90 | 28.69 | qfq | 1,138,400 | 32,836,010 | -0.65% |
| 2024-04-02 | 28.90 | 29.62 | 28.88 | 29.09 | 28.88 | qfq | 1,694,736 | 49,493,058 | 0.52% |
| 2024-04-01 | 28.56 | 29.06 | 28.25 | 28.94 | 28.73 | qfq | 1,395,200 | 40,101,450 | 1.30% |
| 2024-03-29 | 27.67 | 28.59 | 27.66 | 28.57 | 28.36 | qfq | 1,646,800 | 46,468,880 | 3.10% |
| 2024-03-28 | 27.01 | 28.01 | 26.73 | 27.71 | 27.51 | qfq | 1,461,959 | 40,395,867 | 2.59% |
| 2024-03-27 | 28.20 | 28.40 | 26.80 | 27.01 | 26.82 | qfq | 1,101,362 | 30,406,709 | -3.98% |
| 2024-03-26 | 27.63 | 28.43 | 27.51 | 28.13 | 27.93 | qfq | 1,284,600 | 35,911,416 | 0.97% |
| 2024-03-25 | 28.95 | 29.42 | 27.86 | 27.86 | 27.66 | qfq | 1,604,340 | 45,966,892 | -3.80% |
| 2024-03-22 | 29.59 | 29.66 | 28.68 | 28.96 | 28.75 | qfq | 1,703,000 | 49,585,694 | -2.66% |
| 2024-03-21 | 29.78 | 30.13 | 29.41 | 29.75 | 29.54 | qfq | 1,842,800 | 54,785,420 | 0.34% |
| 2024-03-20 | 29.30 | 29.71 | 29.10 | 29.65 | 29.44 | qfq | 1,926,952 | 56,947,518 | 1.16% |
| 2024-03-19 | 29.10 | 29.47 | 29.10 | 29.31 | 29.10 | qfq | 1,453,400 | 42,626,834 | 0.03% |
| 2024-03-18 | 28.96 | 29.30 | 28.81 | 29.30 | 29.09 | qfq | 1,651,901 | 48,097,749 | 1.21% |
| 2024-03-15 | 28.75 | 29.09 | 28.70 | 28.95 | 28.74 | qfq | 1,043,320 | 30,151,367 | 0.52% |
| 2024-03-14 | 29.19 | 29.24 | 28.40 | 28.80 | 28.59 | qfq | 1,212,320 | 35,013,299 | -0.86% |
| 2024-03-13 | 29.16 | 29.39 | 28.75 | 29.05 | 28.84 | qfq | 1,553,720 | 45,031,083 | -0.65% |
| 2024-03-12 | 28.30 | 29.50 | 28.30 | 29.24 | 29.03 | qfq | 2,456,298 | 70,949,525 | 3.07% |
| 2024-03-11 | 28.05 | 28.48 | 27.90 | 28.37 | 28.17 | qfq | 1,202,500 | 33,954,301 | 1.14% |
| 2024-03-08 | 27.93 | 28.57 | 27.66 | 28.05 | 27.85 | qfq | 1,139,800 | 31,985,058 | 0.47% |
| 2024-03-07 | 28.74 | 28.98 | 27.88 | 27.92 | 27.72 | qfq | 1,674,277 | 47,600,190 | -2.85% |
| 2024-03-06 | 28.68 | 29.67 | 28.13 | 28.74 | 28.53 | qfq | 1,826,600 | 52,560,424 | 0.00% |
| 2024-03-05 | 29.26 | 29.58 | 28.61 | 28.74 | 28.53 | qfq | 2,123,620 | 61,525,273 | -3.72% |
| 2024-03-04 | 28.63 | 30.40 | 28.31 | 29.85 | 29.64 | qfq | 3,281,782 | 96,850,423 | 3.90% |
| 2024-03-01 | 28.90 | 28.98 | 28.22 | 28.73 | 28.52 | qfq | 2,243,700 | 64,316,796 | -0.93% |
| 2024-02-29 | 26.26 | 29.57 | 26.26 | 29.00 | 28.79 | qfq | 3,557,102 | 100,283,531 | 3.28% |
| 2024-02-28 | 30.00 | 30.80 | 28.08 | 28.08 | 27.88 | qfq | 5,325,341 | 158,348,382 | -10.00% |
| 2024-02-27 | 29.18 | 31.78 | 29.18 | 31.20 | 30.98 | qfq | 6,154,081 | 190,580,635 | 8.00% |
| 2024-02-26 | 29.80 | 30.76 | 28.50 | 28.89 | 28.68 | qfq | 4,150,113 | 122,815,374 | 1.58% |
| 2024-02-23 | 28.25 | 28.60 | 27.67 | 28.44 | 28.24 | qfq | 2,591,280 | 72,955,807 | 0.67% |
| 2024-02-22 | 28.01 | 28.45 | 27.40 | 28.25 | 28.05 | qfq | 3,453,852 | 96,380,419 | -1.15% |
| 2024-02-21 | 25.50 | 28.58 | 25.25 | 28.58 | 28.37 | qfq | 3,302,489 | 89,092,113 | 10.01% |
| 2024-02-20 | 25.67 | 26.70 | 24.64 | 25.98 | 25.79 | qfq | 2,110,000 | 54,242,116 | 1.21% |
| 2024-02-19 | 24.40 | 25.70 | 24.29 | 25.67 | 25.49 | qfq | 2,239,719 | 56,138,956 | 9.14% |
| 2024-02-08 | 21.50 | 23.52 | 21.41 | 23.52 | 23.35 | qfq | 2,147,458 | 48,581,221 | 10.01% |
| 2024-02-07 | 23.08 | 23.30 | 21.30 | 21.38 | 21.23 | qfq | 1,929,659 | 42,603,608 | -7.61% |
| 2024-02-06 | 22.50 | 24.35 | 21.30 | 23.14 | 22.97 | qfq | 2,064,931 | 45,918,772 | -2.24% |
| 2024-02-05 | 26.29 | 26.29 | 23.67 | 23.67 | 23.50 | qfq | 1,444,900 | 34,710,351 | -10.00% |
| 2024-02-02 | 27.73 | 28.49 | 25.08 | 26.30 | 26.11 | qfq | 1,438,301 | 38,857,590 | -5.23% |
| 2024-02-01 | 28.02 | 28.27 | 26.68 | 27.75 | 27.55 | qfq | 1,362,300 | 37,497,265 | -0.96% |
| 2024-01-31 | 29.95 | 29.95 | 27.91 | 28.02 | 27.82 | qfq | 1,324,622 | 38,030,467 | -6.44% |
| 2024-01-30 | 30.81 | 31.20 | 29.76 | 29.95 | 29.73 | qfq | 1,057,100 | 31,990,009 | -4.01% |
| 2024-01-29 | 32.62 | 32.87 | 31.08 | 31.20 | 30.98 | qfq | 1,106,700 | 35,076,546 | -4.35% |
| 2024-01-26 | 32.06 | 32.88 | 32.06 | 32.62 | 32.39 | qfq | 1,418,600 | 46,146,429 | 1.81% |
| 2024-01-25 | 30.53 | 32.12 | 30.53 | 32.04 | 31.81 | qfq | 1,551,585 | 48,714,922 | 5.01% |
| 2024-01-24 | 29.70 | 30.64 | 29.42 | 30.51 | 30.29 | qfq | 1,266,862 | 38,308,781 | 2.04% |
| 2024-01-23 | 30.06 | 30.06 | 29.32 | 29.90 | 29.68 | qfq | 1,144,959 | 34,014,505 | -0.66% |
| 2024-01-22 | 31.90 | 32.10 | 29.51 | 30.10 | 29.88 | qfq | 1,597,600 | 49,556,331 | -6.38% |
| 2024-01-19 | 32.78 | 32.90 | 32.00 | 32.15 | 31.92 | qfq | 945,800 | 30,675,835 | -2.22% |
| 2024-01-18 | 33.79 | 33.79 | 31.96 | 32.88 | 32.64 | qfq | 1,589,300 | 51,676,546 | -1.85% |
| 2024-01-17 | 34.00 | 34.15 | 33.48 | 33.50 | 33.26 | qfq | 823,700 | 27,798,049 | -1.62% |
| 2024-01-16 | 34.30 | 34.50 | 33.36 | 34.05 | 33.81 | qfq | 1,579,200 | 53,404,896 | -1.07% |
| 2024-01-15 | 34.22 | 34.80 | 34.22 | 34.42 | 34.17 | qfq | 830,485 | 28,661,081 | -0.09% |
| 2024-01-12 | 34.55 | 35.19 | 34.43 | 34.45 | 34.20 | qfq | 1,278,700 | 44,503,526 | -0.20% |
| 2024-01-11 | 34.00 | 34.53 | 33.70 | 34.52 | 34.27 | qfq | 915,900 | 31,450,074 | 1.50% |
| 2024-01-10 | 34.26 | 34.45 | 33.70 | 34.01 | 33.77 | qfq | 863,700 | 29,454,036 | -1.08% |
| 2024-01-09 | 34.07 | 34.54 | 33.93 | 34.38 | 34.13 | qfq | 1,062,000 | 36,376,092 | 0.91% |
| 2024-01-08 | 34.50 | 34.58 | 34.03 | 34.07 | 33.82 | qfq | 1,016,600 | 34,826,186 | -1.39% |
| 2024-01-05 | 35.16 | 35.36 | 34.37 | 34.55 | 34.30 | qfq | 1,365,288 | 47,576,980 | -1.73% |
| 2024-01-04 | 35.47 | 35.59 | 35.01 | 35.16 | 34.91 | qfq | 985,300 | 34,688,358 | -0.87% |
| 2024-01-03 | 35.51 | 35.99 | 35.05 | 35.47 | 35.21 | qfq | 1,292,945 | 45,727,963 | -0.50% |
| 2024-01-02 | 35.77 | 36.20 | 35.61 | 35.65 | 35.39 | qfq | 1,451,100 | 51,997,437 | 0.00% |
| 2023-12-29 | 35.04 | 35.70 | 35.00 | 35.65 | 35.39 | qfq | 1,822,963 | 64,640,716 | 1.60% |
| 2023-12-28 | 34.45 | 35.33 | 34.05 | 35.09 | 34.84 | qfq | 2,182,136 | 76,023,031 | 1.12% |
| 2023-12-27 | 34.37 | 35.05 | 34.15 | 34.70 | 34.45 | qfq | 1,412,788 | 48,899,550 | 0.09% |
| 2023-12-26 | 34.00 | 35.49 | 33.81 | 34.67 | 34.42 | qfq | 2,037,843 | 70,908,429 | 1.14% |
| 2023-12-25 | 36.07 | 36.10 | 34.25 | 34.28 | 34.03 | qfq | 3,522,779 | 122,846,585 | -6.34% |
| 2023-12-22 | 36.66 | 37.27 | 36.16 | 36.60 | 36.34 | qfq | 3,561,688 | 131,103,637 | -0.54% |
| 2023-12-21 | 36.42 | 36.80 | 35.66 | 36.80 | 36.54 | qfq | 2,862,400 | 104,146,822 | 1.52% |
| 2023-12-20 | 36.01 | 36.90 | 36.01 | 36.25 | 35.99 | qfq | 2,654,600 | 97,082,659 | -0.36% |
| 2023-12-19 | 37.04 | 37.17 | 35.90 | 36.38 | 36.12 | qfq | 3,446,146 | 125,489,232 | -1.68% |
| 2023-12-18 | 35.56 | 37.50 | 35.50 | 37.00 | 36.73 | qfq | 4,997,587 | 183,113,586 | 3.35% |
| 2023-12-15 | 36.21 | 36.21 | 35.57 | 35.80 | 35.54 | qfq | 1,856,159 | 66,419,048 | -1.13% |
| 2023-12-14 | 35.85 | 36.72 | 35.75 | 36.21 | 35.95 | qfq | 2,367,600 | 85,823,741 | 1.00% |
| 2023-12-13 | 36.59 | 36.66 | 35.55 | 35.85 | 35.59 | qfq | 2,176,355 | 78,730,480 | -1.75% |
| 2023-12-12 | 36.09 | 36.55 | 36.02 | 36.49 | 36.23 | qfq | 2,515,891 | 91,399,450 | 1.28% |
| 2023-12-11 | 35.62 | 36.06 | 35.09 | 36.03 | 35.77 | qfq | 1,979,863 | 70,678,192 | 1.15% |
| 2023-12-08 | 35.81 | 36.18 | 35.50 | 35.62 | 35.36 | qfq | 2,101,400 | 75,339,333 | -0.53% |
| 2023-12-07 | 36.45 | 36.45 | 35.75 | 35.81 | 35.55 | qfq | 2,349,100 | 84,377,768 | -1.76% |
| 2023-12-06 | 37.29 | 37.30 | 36.22 | 36.45 | 36.19 | qfq | 3,744,300 | 137,338,982 | -2.25% |
| 2023-12-05 | 38.05 | 38.13 | 37.10 | 37.29 | 37.02 | qfq | 2,924,476 | 109,845,848 | -1.74% |
| 2023-12-04 | 37.78 | 38.39 | 37.55 | 37.95 | 37.68 | qfq | 3,566,732 | 135,860,192 | 0.08% |
| 2023-12-01 | 37.26 | 38.00 | 37.20 | 37.92 | 37.65 | qfq | 4,002,022 | 150,983,815 | 1.77% |
| 2023-11-30 | 38.00 | 38.22 | 37.01 | 37.26 | 36.99 | qfq | 4,682,467 | 174,990,410 | -2.51% |
| 2023-11-29 | 39.54 | 39.54 | 38.10 | 38.22 | 37.95 | qfq | 6,115,599 | 235,543,693 | -4.21% |
| 2023-11-28 | 40.25 | 40.50 | 38.91 | 39.90 | 39.61 | qfq | 6,693,893 | 264,392,486 | -2.35% |
| 2023-11-27 | 44.64 | 45.00 | 40.18 | 40.86 | 40.57 | qfq | 11,931,212 | 505,708,151 | -5.26% |
| 2023-11-24 | 39.22 | 43.13 | 39.08 | 43.13 | 42.82 | qfq | 7,117,148 | 304,991,534 | 10.00% |
| 2023-11-23 | 41.35 | 41.61 | 39.11 | 39.21 | 38.93 | qfq | 9,915,643 | 396,479,032 | -7.30% |
| 2023-11-22 | 40.11 | 43.78 | 38.36 | 42.30 | 42.00 | qfq | 13,200,760 | 545,499,623 | 4.06% |
| 2023-11-21 | 39.15 | 43.88 | 39.13 | 40.65 | 40.36 | qfq | 12,625,458 | 523,138,936 | 0.84% |
| 2023-11-20 | 39.01 | 41.30 | 37.80 | 40.31 | 40.02 | qfq | 11,456,581 | 448,003,942 | 0.65% |
| 2023-11-17 | 37.69 | 41.80 | 37.69 | 40.05 | 39.76 | qfq | 12,065,791 | 487,708,541 | 5.39% |
| 2023-11-16 | 36.80 | 39.50 | 36.52 | 38.00 | 37.73 | qfq | 5,950,037 | 227,355,035 | 2.93% |
| 2023-11-15 | 36.11 | 37.73 | 36.00 | 36.92 | 36.65 | qfq | 4,826,167 | 178,359,149 | 2.24% |
| 2023-11-14 | 36.50 | 36.71 | 35.60 | 36.11 | 35.85 | qfq | 2,265,800 | 81,668,465 | 0.61% |
| 2023-11-13 | 35.73 | 35.98 | 35.38 | 35.89 | 35.63 | qfq | 1,664,593 | 59,445,882 | 1.24% |
| 2023-11-10 | 35.35 | 35.55 | 34.73 | 35.45 | 35.19 | qfq | 1,422,548 | 49,931,787 | 0.28% |
| 2023-11-09 | 35.61 | 35.78 | 35.10 | 35.35 | 35.10 | qfq | 1,392,900 | 49,255,673 | -0.76% |
| 2023-11-08 | 36.08 | 36.15 | 35.30 | 35.62 | 35.36 | qfq | 2,034,769 | 72,396,382 | -1.03% |
| 2023-11-07 | 35.65 | 36.08 | 35.32 | 35.99 | 35.73 | qfq | 2,146,200 | 76,720,540 | 0.87% |
| 2023-11-06 | 35.27 | 35.85 | 34.83 | 35.68 | 35.42 | qfq | 2,503,640 | 88,868,022 | 1.80% |
| 2023-11-03 | 35.03 | 35.29 | 34.63 | 35.05 | 34.80 | qfq | 1,999,031 | 69,796,414 | -0.71% |
| 2023-11-02 | 34.50 | 35.87 | 34.50 | 35.30 | 35.05 | qfq | 2,969,599 | 104,738,260 | 1.12% |
| 2023-11-01 | 35.42 | 35.96 | 34.65 | 34.91 | 34.66 | qfq | 3,041,411 | 107,128,415 | 1.63% |
| 2023-10-31 | 34.68 | 35.00 | 34.11 | 34.35 | 34.10 | qfq | 1,607,078 | 55,476,179 | -1.07% |
| 2023-10-30 | 34.26 | 34.88 | 34.00 | 34.72 | 34.47 | qfq | 1,761,200 | 60,858,681 | 1.17% |
| 2023-10-27 | 33.91 | 34.44 | 33.43 | 34.32 | 34.07 | qfq | 2,523,922 | 85,736,298 | 1.03% |
| 2023-10-26 | 33.00 | 33.98 | 33.00 | 33.97 | 33.73 | qfq | 3,660,130 | 122,845,797 | -5.48% |
| 2023-10-25 | 35.88 | 36.50 | 35.73 | 35.94 | 35.68 | qfq | 3,940,814 | 142,345,783 | 0.20% |
| 2023-10-24 | 35.05 | 36.05 | 34.85 | 35.87 | 35.61 | qfq | 3,033,784 | 107,744,742 | 3.22% |
| 2023-10-23 | 34.81 | 35.65 | 34.35 | 34.75 | 34.50 | qfq | 1,611,340 | 56,294,294 | -0.69% |
| 2023-10-20 | 35.01 | 35.46 | 34.60 | 34.99 | 34.74 | qfq | 1,805,640 | 63,302,210 | -0.71% |
| 2023-10-19 | 36.41 | 36.98 | 35.23 | 35.24 | 34.99 | qfq | 5,136,487 | 184,420,710 | -8.25% |
| 2023-10-18 | 38.78 | 41.18 | 38.39 | 38.41 | 38.13 | qfq | 6,817,287 | 270,339,224 | -2.26% |
| 2023-10-17 | 38.17 | 39.50 | 37.50 | 39.30 | 39.02 | qfq | 4,191,600 | 161,194,925 | 2.58% |
| 2023-10-16 | 38.00 | 38.79 | 37.85 | 38.31 | 38.03 | qfq | 3,023,100 | 115,696,293 | 1.22% |
| 2023-10-13 | 38.20 | 38.40 | 37.68 | 37.85 | 37.58 | qfq | 2,447,199 | 92,881,748 | -1.94% |
| 2023-10-12 | 38.29 | 38.79 | 37.41 | 38.60 | 38.32 | qfq | 3,838,200 | 146,631,464 | 1.69% |
| 2023-10-11 | 37.48 | 38.83 | 37.44 | 37.96 | 37.69 | qfq | 3,447,708 | 130,952,430 | -1.53% |
| 2023-10-10 | 38.50 | 39.54 | 38.06 | 38.55 | 38.27 | qfq | 6,714,941 | 260,319,909 | 0.13% |
| 2023-10-09 | 36.48 | 39.96 | 36.10 | 38.50 | 38.22 | qfq | 6,110,787 | 233,770,815 | 5.42% |
| 2023-09-28 | 36.20 | 36.52 | 36.01 | 36.52 | 36.26 | qfq | 952,054 | 34,557,539 | 1.47% |
| 2023-09-27 | 35.49 | 36.25 | 35.28 | 35.99 | 35.73 | qfq | 1,398,854 | 50,289,467 | 1.27% |
| 2023-09-26 | 35.40 | 35.72 | 34.98 | 35.54 | 35.28 | qfq | 1,047,800 | 37,021,351 | 0.08% |
| 2023-09-25 | 35.63 | 36.06 | 35.30 | 35.51 | 35.25 | qfq | 955,100 | 34,008,388 | -0.67% |
| 2023-09-22 | 35.46 | 35.78 | 35.24 | 35.75 | 35.49 | qfq | 842,768 | 29,971,786 | 0.79% |
| 2023-09-21 | 36.13 | 36.26 | 35.38 | 35.47 | 35.21 | qfq | 1,437,700 | 51,344,338 | -1.91% |
| 2023-09-20 | 36.28 | 36.97 | 36.14 | 36.16 | 35.90 | qfq | 1,291,035 | 47,054,237 | -0.69% |
| 2023-09-19 | 37.02 | 37.25 | 36.41 | 36.41 | 36.15 | qfq | 1,650,000 | 60,770,913 | -1.33% |
| 2023-09-18 | 36.59 | 36.92 | 36.45 | 36.90 | 36.63 | qfq | 1,088,300 | 39,973,696 | 0.41% |
| 2023-09-15 | 36.23 | 37.18 | 36.23 | 36.75 | 36.49 | qfq | 1,834,000 | 67,476,541 | 1.32% |
| 2023-09-14 | 36.49 | 36.79 | 36.00 | 36.27 | 36.01 | qfq | 947,700 | 34,418,663 | -0.90% |
| 2023-09-13 | 36.85 | 36.88 | 36.30 | 36.60 | 36.34 | qfq | 1,088,600 | 39,812,146 | -0.35% |
| 2023-09-12 | 36.59 | 36.92 | 36.42 | 36.73 | 36.47 | qfq | 987,400 | 36,237,745 | -0.03% |
| 2023-09-11 | 36.66 | 37.62 | 36.32 | 36.74 | 36.48 | qfq | 2,027,654 | 74,782,761 | 0.11% |
| 2023-09-08 | 35.67 | 36.77 | 35.67 | 36.70 | 36.44 | qfq | 1,753,300 | 63,750,484 | 1.86% |
| 2023-09-07 | 36.80 | 36.96 | 35.88 | 36.03 | 35.77 | qfq | 2,328,200 | 84,729,775 | -0.39% |
| 2023-09-06 | 36.00 | 36.48 | 35.88 | 36.17 | 35.91 | qfq | 1,068,700 | 38,656,346 | 0.06% |
| 2023-09-05 | 36.60 | 36.60 | 35.94 | 36.15 | 35.89 | qfq | 1,669,000 | 60,388,381 | -1.31% |
| 2023-09-04 | 36.54 | 36.85 | 36.08 | 36.63 | 36.37 | qfq | 1,981,800 | 72,398,263 | 0.22% |
| 2023-09-01 | 35.51 | 36.66 | 35.36 | 36.55 | 36.29 | qfq | 2,964,800 | 107,219,882 | 1.87% |
| 2023-08-31 | 35.36 | 36.29 | 34.87 | 35.88 | 35.62 | qfq | 2,558,300 | 91,637,647 | 1.07% |
| 2023-08-30 | 34.97 | 36.11 | 34.89 | 35.50 | 35.24 | qfq | 2,490,300 | 88,667,482 | 1.31% |
| 2023-08-29 | 33.80 | 35.22 | 33.45 | 35.04 | 34.79 | qfq | 2,666,500 | 92,493,771 | 3.15% |
| 2023-08-28 | 35.61 | 36.10 | 33.50 | 33.97 | 33.73 | qfq | 3,006,000 | 104,660,256 | -1.59% |
| 2023-08-25 | 35.80 | 35.94 | 34.13 | 34.52 | 34.27 | qfq | 3,586,635 | 124,819,219 | -4.27% |
| 2023-08-24 | 37.80 | 38.27 | 35.95 | 36.06 | 35.80 | qfq | 5,585,163 | 205,554,228 | -7.56% |
| 2023-08-23 | 38.55 | 41.43 | 38.26 | 39.01 | 38.73 | qfq | 5,618,698 | 222,268,396 | 1.19% |
| 2023-08-22 | 39.36 | 39.58 | 37.95 | 38.55 | 38.27 | qfq | 4,786,870 | 184,502,868 | -1.81% |
| 2023-08-21 | 40.16 | 40.41 | 38.81 | 39.26 | 38.98 | qfq | 5,802,700 | 228,728,468 | -3.92% |
| 2023-08-18 | 39.24 | 43.86 | 39.20 | 40.86 | 40.57 | qfq | 9,218,170 | 380,715,632 | 2.28% |
| 2023-08-17 | 37.53 | 41.71 | 37.45 | 39.95 | 39.66 | qfq | 7,963,054 | 316,724,395 | 5.35% |
| 2023-08-16 | 36.81 | 38.79 | 36.67 | 37.92 | 37.65 | qfq | 4,243,600 | 161,452,507 | 2.02% |
| 2023-08-15 | 37.02 | 37.47 | 36.70 | 37.17 | 36.90 | qfq | 1,397,263 | 51,828,865 | 0.41% |
| 2023-08-14 | 36.10 | 37.12 | 36.05 | 37.02 | 36.75 | qfq | 1,384,163 | 50,777,712 | 2.32% |
| 2023-08-11 | 36.98 | 36.98 | 36.18 | 36.18 | 35.92 | qfq | 1,123,563 | 40,984,089 | -2.22% |
| 2023-08-10 | 36.70 | 37.44 | 36.50 | 37.00 | 36.73 | qfq | 1,450,563 | 53,658,576 | 0.82% |
| 2023-08-09 | 36.20 | 36.99 | 36.00 | 36.70 | 36.44 | qfq | 1,328,200 | 48,474,325 | 0.96% |
| 2023-08-08 | 36.50 | 36.76 | 36.13 | 36.35 | 36.09 | qfq | 789,400 | 28,676,855 | -0.22% |
| 2023-08-07 | 36.30 | 36.59 | 36.10 | 36.43 | 36.17 | qfq | 793,699 | 28,848,617 | 0.03% |
| 2023-08-04 | 37.32 | 37.50 | 35.90 | 36.42 | 36.16 | qfq | 2,449,930 | 89,470,908 | -2.62% |
| 2023-08-03 | 37.40 | 37.60 | 37.21 | 37.40 | 37.13 | qfq | 878,700 | 32,881,572 | 0.00% |
| 2023-08-02 | 37.50 | 37.98 | 37.32 | 37.40 | 37.13 | qfq | 1,630,479 | 61,278,088 | -1.11% |
| 2023-08-01 | 38.34 | 39.25 | 37.81 | 37.82 | 37.55 | qfq | 2,713,990 | 104,107,986 | -1.36% |
| 2023-07-31 | 37.50 | 38.38 | 37.45 | 38.34 | 38.06 | qfq | 2,183,063 | 83,012,242 | 1.83% |
| 2023-07-28 | 37.78 | 38.25 | 37.21 | 37.65 | 37.38 | qfq | 2,093,338 | 79,049,882 | 0.64% |
| 2023-07-27 | 37.73 | 37.95 | 37.28 | 37.41 | 37.14 | qfq | 1,353,500 | 50,852,003 | -0.85% |
| 2023-07-26 | 37.08 | 37.75 | 37.08 | 37.73 | 37.46 | qfq | 1,932,439 | 72,540,417 | 0.96% |
| 2023-07-25 | 36.48 | 37.38 | 36.48 | 37.37 | 37.10 | qfq | 1,792,816 | 66,382,770 | 2.78% |
| 2023-07-24 | 37.16 | 37.38 | 36.32 | 36.36 | 36.10 | qfq | 1,675,000 | 61,383,034 | -2.99% |
| 2023-07-21 | 37.32 | 37.88 | 37.10 | 37.48 | 37.21 | qfq | 2,033,252 | 76,028,417 | -0.40% |
| 2023-07-20 | 36.61 | 37.69 | 36.54 | 37.63 | 37.36 | qfq | 3,499,200 | 130,832,583 | 2.76% |
| 2023-07-19 | 36.77 | 37.15 | 36.57 | 36.62 | 36.36 | qfq | 809,098 | 29,743,523 | -0.14% |
| 2023-07-18 | 36.27 | 36.75 | 36.05 | 36.67 | 36.41 | qfq | 894,556 | 32,638,505 | 1.07% |