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
中坚科技002779.SZ
最近收盘价61.112026-07-17
最近交易日2026-07-17
成交量（股）4,739,569
成交额（元）302,080,836
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-22 | cash_dividend | 0.173 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | cash_dividend | 0.15 | — | — | — | 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 | 66.68 | 69.04 | 60.32 | 61.11 | 61.11 | qfq | 4,739,569 | 302,080,836 | -8.82% |
| 2026-07-16 | 69.00 | 69.74 | 66.33 | 67.02 | 67.02 | qfq | 2,531,500 | 170,889,708 | -3.32% |
| 2026-07-15 | 69.38 | 73.01 | 68.65 | 69.32 | 69.32 | qfq | 2,652,115 | 186,714,976 | -2.49% |
| 2026-07-14 | 69.51 | 71.30 | 67.85 | 71.09 | 71.09 | qfq | 2,587,335 | 180,532,635 | 2.26% |
| 2026-07-13 | 74.58 | 74.80 | 68.88 | 69.52 | 69.52 | qfq | 3,509,213 | 250,143,838 | -7.31% |
| 2026-07-10 | 76.14 | 78.21 | 75.00 | 75.00 | 75.00 | qfq | 2,935,500 | 224,123,076 | -1.55% |
| 2026-07-09 | 74.26 | 76.43 | 73.20 | 76.18 | 76.18 | qfq | 2,696,700 | 201,180,378 | 2.95% |
| 2026-07-08 | 77.86 | 78.43 | 73.36 | 74.00 | 74.00 | qfq | 2,787,903 | 210,315,327 | -4.95% |
| 2026-07-07 | 79.79 | 80.85 | 77.00 | 77.85 | 77.85 | qfq | 3,059,160 | 240,231,165 | -2.88% |
| 2026-07-06 | 80.30 | 81.96 | 79.02 | 80.16 | 80.16 | qfq | 3,498,380 | 280,931,303 | -1.84% |
| 2026-07-03 | 81.35 | 83.82 | 79.01 | 81.66 | 81.66 | qfq | 5,395,093 | 439,191,994 | 1.86% |
| 2026-07-02 | 84.48 | 86.70 | 80.01 | 80.17 | 80.17 | qfq | 4,473,340 | 370,158,924 | -4.11% |
| 2026-07-01 | 80.71 | 85.18 | 80.60 | 83.61 | 83.61 | qfq | 7,616,505 | 635,463,685 | 6.43% |
| 2026-06-30 | 71.41 | 78.56 | 71.00 | 78.56 | 78.56 | qfq | 4,628,283 | 356,856,611 | 10.00% |
| 2026-06-29 | 71.72 | 74.10 | 69.50 | 71.42 | 71.42 | qfq | 4,782,021 | 343,738,224 | 1.65% |
| 2026-06-26 | 72.02 | 74.00 | 69.20 | 70.26 | 70.26 | qfq | 3,604,259 | 256,434,634 | -2.12% |
| 2026-06-25 | 73.16 | 74.88 | 70.22 | 71.78 | 71.78 | qfq | 3,447,220 | 248,540,774 | -2.07% |
| 2026-06-24 | 74.28 | 75.04 | 71.71 | 73.30 | 73.30 | qfq | 3,242,938 | 237,345,865 | -1.81% |
| 2026-06-23 | 75.58 | 77.40 | 73.59 | 74.65 | 74.65 | qfq | 3,789,784 | 285,457,837 | -0.21% |
| 2026-06-22 | 82.67 | 87.00 | 74.50 | 74.81 | 74.81 | qfq | 6,542,869 | 514,242,130 | -9.65% |
| 2026-06-18 | 84.44 | 84.44 | 81.81 | 82.80 | 82.63 | qfq | 2,880,457 | 237,918,986 | -1.94% |
| 2026-06-17 | 82.33 | 84.49 | 80.33 | 84.44 | 84.26 | qfq | 3,811,756 | 313,884,200 | 1.73% |
| 2026-06-16 | 84.51 | 87.74 | 82.41 | 83.00 | 82.83 | qfq | 4,021,997 | 337,911,860 | -1.72% |
| 2026-06-15 | 83.27 | 85.00 | 81.83 | 84.45 | 84.27 | qfq | 3,608,321 | 302,364,818 | 2.26% |
| 2026-06-12 | 84.01 | 84.50 | 81.60 | 82.58 | 82.41 | qfq | 4,399,350 | 365,177,534 | -1.35% |
| 2026-06-11 | 79.54 | 83.99 | 79.50 | 83.71 | 83.54 | qfq | 6,354,416 | 518,951,349 | 4.13% |
| 2026-06-10 | 78.17 | 80.50 | 74.64 | 80.39 | 80.22 | qfq | 6,127,197 | 475,497,113 | 1.76% |
| 2026-06-09 | 75.07 | 79.41 | 74.00 | 79.00 | 78.83 | qfq | 6,232,941 | 482,507,620 | 7.13% |
| 2026-06-08 | 71.30 | 76.38 | 70.58 | 73.74 | 73.59 | qfq | 5,752,758 | 428,299,765 | 1.61% |
| 2026-06-05 | 67.30 | 73.13 | 65.00 | 72.57 | 72.42 | qfq | 6,825,438 | 476,678,361 | 7.78% |
| 2026-06-04 | 68.10 | 69.00 | 66.90 | 67.33 | 67.19 | qfq | 3,388,290 | 229,908,701 | -2.08% |
| 2026-06-03 | 68.70 | 70.88 | 67.95 | 68.76 | 68.62 | qfq | 3,639,080 | 251,879,882 | 0.53% |
| 2026-06-02 | 69.42 | 71.00 | 67.58 | 68.40 | 68.26 | qfq | 2,773,133 | 191,131,765 | -1.47% |
| 2026-06-01 | 70.27 | 72.00 | 69.09 | 69.42 | 69.27 | qfq | 2,748,149 | 193,201,111 | -1.36% |
| 2026-05-29 | 73.13 | 73.50 | 70.00 | 70.38 | 70.23 | qfq | 3,646,825 | 259,822,212 | -3.77% |
| 2026-05-28 | 73.51 | 74.53 | 71.80 | 73.14 | 72.99 | qfq | 2,870,940 | 209,950,027 | -0.67% |
| 2026-05-27 | 76.26 | 77.43 | 73.01 | 73.63 | 73.48 | qfq | 2,976,558 | 222,328,515 | -3.94% |
| 2026-05-26 | 80.85 | 81.20 | 76.31 | 76.65 | 76.49 | qfq | 4,376,446 | 341,765,598 | -4.55% |
| 2026-05-25 | 77.00 | 82.30 | 76.01 | 80.30 | 80.13 | qfq | 5,162,146 | 409,476,808 | 5.10% |
| 2026-05-22 | 74.00 | 79.49 | 72.37 | 76.40 | 76.24 | qfq | 4,873,638 | 371,990,926 | 3.55% |
| 2026-05-21 | 74.60 | 77.77 | 73.70 | 73.78 | 73.63 | qfq | 3,601,418 | 273,111,606 | -1.18% |
| 2026-05-20 | 73.50 | 75.62 | 72.50 | 74.66 | 74.50 | qfq | 2,550,530 | 188,590,975 | 1.03% |
| 2026-05-19 | 74.20 | 74.20 | 72.27 | 73.90 | 73.75 | qfq | 2,074,452 | 151,926,663 | 0.07% |
| 2026-05-18 | 74.93 | 75.27 | 73.30 | 73.85 | 73.70 | qfq | 2,287,418 | 169,519,783 | -1.42% |
| 2026-05-15 | 74.14 | 76.99 | 73.79 | 74.91 | 74.75 | qfq | 2,909,820 | 218,766,190 | 0.85% |
| 2026-05-14 | 76.48 | 76.84 | 74.08 | 74.28 | 74.12 | qfq | 2,660,588 | 199,724,521 | -2.46% |
| 2026-05-13 | 75.77 | 77.50 | 74.38 | 76.15 | 75.99 | qfq | 3,881,129 | 294,796,618 | 0.66% |
| 2026-05-12 | 77.48 | 78.09 | 75.50 | 75.65 | 75.49 | qfq | 3,602,624 | 276,121,398 | -2.65% |
| 2026-05-11 | 75.80 | 80.79 | 75.32 | 77.71 | 77.55 | qfq | 7,354,410 | 573,516,073 | 2.52% |
| 2026-05-08 | 73.80 | 78.51 | 71.00 | 75.80 | 75.64 | qfq | 7,612,863 | 568,691,761 | 2.46% |
| 2026-05-07 | 76.75 | 77.00 | 73.52 | 73.98 | 73.83 | qfq | 5,420,100 | 404,744,033 | -3.61% |
| 2026-05-06 | 80.83 | 81.04 | 76.12 | 76.75 | 76.59 | qfq | 7,500,923 | 588,829,775 | -4.12% |
| 2026-04-30 | 75.23 | 82.46 | 75.23 | 80.05 | 79.88 | qfq | 8,754,246 | 695,068,730 | 5.82% |
| 2026-04-29 | 75.65 | 75.65 | 75.65 | 75.65 | 75.49 | qfq | 1,937,500 | 146,571,875 | -10.00% |
| 2026-04-28 | 84.06 | 84.06 | 84.06 | 84.06 | 83.88 | qfq | 647,200 | 54,403,632 | -10.00% |
| 2026-04-27 | 91.25 | 94.30 | 91.25 | 93.40 | 93.20 | qfq | 2,375,944 | 221,104,709 | 2.41% |
| 2026-04-24 | 92.70 | 92.98 | 90.66 | 91.20 | 91.01 | qfq | 1,366,680 | 125,004,080 | -1.47% |
| 2026-04-23 | 94.88 | 95.37 | 92.10 | 92.56 | 92.37 | qfq | 1,911,278 | 178,071,383 | -2.96% |
| 2026-04-22 | 95.42 | 95.70 | 94.37 | 95.38 | 95.18 | qfq | 1,912,524 | 181,817,342 | -0.42% |
| 2026-04-21 | 95.00 | 96.16 | 93.40 | 95.78 | 95.58 | qfq | 2,131,840 | 201,675,825 | 0.60% |
| 2026-04-20 | 94.48 | 96.03 | 92.61 | 95.21 | 95.01 | qfq | 2,595,714 | 245,946,405 | 1.09% |
| 2026-04-17 | 96.81 | 97.00 | 93.83 | 94.18 | 93.98 | qfq | 2,919,604 | 276,858,966 | -3.09% |
| 2026-04-16 | 96.98 | 98.69 | 96.85 | 97.18 | 96.98 | qfq | 2,052,882 | 200,598,084 | 1.14% |
| 2026-04-15 | 98.13 | 99.00 | 95.90 | 96.08 | 95.88 | qfq | 2,414,912 | 234,683,219 | -2.11% |
| 2026-04-14 | 99.09 | 99.70 | 97.00 | 98.15 | 97.94 | qfq | 2,948,780 | 289,613,760 | -0.17% |
| 2026-04-13 | 91.49 | 100.77 | 90.80 | 98.32 | 98.11 | qfq | 6,401,527 | 621,561,708 | 7.08% |
| 2026-04-10 | 91.54 | 93.75 | 90.17 | 91.82 | 91.63 | qfq | 2,477,658 | 229,014,240 | 1.84% |
| 2026-04-09 | 89.77 | 91.00 | 89.21 | 90.16 | 89.97 | qfq | 2,189,198 | 197,305,598 | -1.39% |
| 2026-04-08 | 88.99 | 92.50 | 87.41 | 91.43 | 91.24 | qfq | 3,809,820 | 343,524,039 | 4.18% |
| 2026-04-07 | 84.70 | 89.14 | 84.25 | 87.76 | 87.58 | qfq | 3,475,647 | 304,131,595 | 4.17% |
| 2026-04-03 | 86.70 | 87.35 | 84.00 | 84.25 | 84.07 | qfq | 1,480,152 | 125,791,807 | -2.79% |
| 2026-04-02 | 89.50 | 89.61 | 86.02 | 86.67 | 86.49 | qfq | 1,960,300 | 170,833,307 | -3.42% |
| 2026-04-01 | 90.10 | 91.10 | 88.30 | 89.74 | 89.55 | qfq | 2,247,315 | 200,809,083 | 1.63% |
| 2026-03-31 | 90.47 | 92.26 | 88.23 | 88.30 | 88.12 | qfq | 2,855,050 | 257,452,856 | -1.03% |
| 2026-03-30 | 88.00 | 89.60 | 87.51 | 89.22 | 89.03 | qfq | 1,547,541 | 137,464,038 | 0.30% |
| 2026-03-27 | 86.46 | 89.23 | 85.75 | 88.95 | 88.76 | qfq | 2,347,640 | 207,365,287 | 1.63% |
| 2026-03-26 | 88.35 | 89.50 | 87.08 | 87.52 | 87.34 | qfq | 1,421,852 | 125,298,581 | -0.94% |
| 2026-03-25 | 87.06 | 88.76 | 86.68 | 88.35 | 88.17 | qfq | 2,254,338 | 197,732,206 | 1.93% |
| 2026-03-24 | 86.03 | 88.10 | 85.17 | 86.68 | 86.50 | qfq | 2,570,305 | 221,861,004 | 2.20% |
| 2026-03-23 | 88.03 | 88.40 | 84.00 | 84.81 | 84.63 | qfq | 3,140,966 | 270,842,368 | -3.47% |
| 2026-03-20 | 87.78 | 91.66 | 87.78 | 87.86 | 87.68 | qfq | 3,869,592 | 346,833,296 | 0.29% |
| 2026-03-19 | 89.33 | 89.68 | 87.00 | 87.61 | 87.43 | qfq | 1,779,016 | 156,700,434 | -2.98% |
| 2026-03-18 | 91.05 | 92.47 | 87.84 | 90.30 | 90.11 | qfq | 3,703,746 | 331,323,470 | -0.82% |
| 2026-03-17 | 90.77 | 91.57 | 89.56 | 91.05 | 90.86 | qfq | 2,546,225 | 230,727,682 | 0.74% |
| 2026-03-16 | 90.91 | 91.19 | 88.44 | 90.38 | 90.19 | qfq | 1,851,102 | 165,930,694 | -1.01% |
| 2026-03-13 | 88.33 | 93.35 | 87.82 | 91.30 | 91.11 | qfq | 3,860,971 | 352,047,918 | 3.04% |
| 2026-03-12 | 90.96 | 91.20 | 88.01 | 88.61 | 88.42 | qfq | 2,364,472 | 210,764,209 | -2.57% |
| 2026-03-11 | 92.77 | 92.99 | 90.80 | 90.95 | 90.76 | qfq | 1,637,331 | 149,890,522 | -1.70% |
| 2026-03-10 | 92.88 | 93.88 | 92.01 | 92.52 | 92.33 | qfq | 1,712,182 | 158,865,623 | 0.60% |
| 2026-03-09 | 91.50 | 93.00 | 90.00 | 91.97 | 91.78 | qfq | 2,298,441 | 209,910,563 | -0.56% |
| 2026-03-06 | 92.00 | 94.40 | 92.00 | 92.49 | 92.30 | qfq | 1,893,580 | 176,484,513 | -0.37% |
| 2026-03-05 | 91.00 | 93.20 | 90.02 | 92.83 | 92.64 | qfq | 2,623,203 | 240,838,525 | 3.37% |
| 2026-03-04 | 89.47 | 91.98 | 89.22 | 89.80 | 89.61 | qfq | 2,340,033 | 211,159,957 | -1.72% |
| 2026-03-03 | 93.71 | 97.44 | 91.35 | 91.37 | 91.18 | qfq | 3,125,070 | 292,696,021 | -2.39% |
| 2026-03-02 | 93.80 | 94.97 | 92.20 | 93.61 | 93.41 | qfq | 2,912,530 | 272,751,237 | -1.98% |
| 2026-02-27 | 98.57 | 98.61 | 95.07 | 95.50 | 95.30 | qfq | 3,704,124 | 357,014,345 | -3.11% |
| 2026-02-26 | 100.12 | 100.12 | 98.31 | 98.57 | 98.36 | qfq | 1,656,220 | 163,548,746 | -1.31% |
| 2026-02-25 | 98.32 | 100.23 | 97.81 | 99.88 | 99.67 | qfq | 2,062,981 | 205,185,651 | 1.59% |
| 2026-02-24 | 102.00 | 102.36 | 98.09 | 98.32 | 98.11 | qfq | 1,761,421 | 174,207,303 | -1.39% |
| 2026-02-13 | 100.62 | 101.43 | 99.20 | 99.71 | 99.50 | qfq | 2,006,276 | 201,211,417 | 0.36% |
| 2026-02-12 | 97.50 | 100.30 | 97.18 | 99.35 | 99.14 | qfq | 2,754,155 | 273,617,783 | 1.90% |
| 2026-02-11 | 99.73 | 100.20 | 97.36 | 97.50 | 97.30 | qfq | 2,175,031 | 213,532,201 | -2.87% |
| 2026-02-10 | 98.80 | 100.95 | 98.00 | 100.38 | 100.17 | qfq | 2,293,056 | 229,143,019 | 1.54% |
| 2026-02-09 | 99.20 | 100.10 | 97.61 | 98.86 | 98.65 | qfq | 2,510,830 | 248,584,877 | 0.15% |
| 2026-02-06 | 97.00 | 100.20 | 96.00 | 98.71 | 98.50 | qfq | 2,263,841 | 223,803,834 | 0.92% |
| 2026-02-05 | 100.18 | 100.18 | 97.00 | 97.81 | 97.61 | qfq | 1,712,500 | 168,100,979 | -2.36% |
| 2026-02-04 | 100.81 | 102.40 | 98.85 | 100.17 | 99.96 | qfq | 1,954,221 | 195,641,607 | -0.44% |
| 2026-02-03 | 100.29 | 101.32 | 98.50 | 100.61 | 100.40 | qfq | 2,741,920 | 275,136,890 | 1.41% |
| 2026-02-02 | 100.78 | 102.71 | 99.00 | 99.21 | 99.00 | qfq | 3,665,167 | 369,558,246 | 0.27% |
| 2026-01-30 | 96.97 | 100.98 | 95.91 | 98.94 | 98.73 | qfq | 3,891,637 | 384,385,710 | 1.84% |
| 2026-01-29 | 100.31 | 101.66 | 96.80 | 97.15 | 96.95 | qfq | 4,514,909 | 445,824,516 | -4.26% |
| 2026-01-28 | 103.05 | 103.99 | 100.30 | 101.47 | 101.26 | qfq | 3,397,900 | 344,088,387 | -2.58% |
| 2026-01-27 | 105.70 | 105.70 | 101.00 | 104.16 | 103.94 | qfq | 3,973,528 | 407,856,711 | -2.11% |
| 2026-01-26 | 111.86 | 112.30 | 106.00 | 106.40 | 106.18 | qfq | 5,130,721 | 552,569,012 | -4.96% |
| 2026-01-23 | 112.97 | 115.89 | 111.15 | 111.95 | 111.72 | qfq | 4,205,203 | 474,314,048 | -0.38% |
| 2026-01-22 | 113.00 | 115.99 | 112.09 | 112.38 | 112.15 | qfq | 3,790,652 | 430,634,739 | -0.55% |
| 2026-01-21 | 115.30 | 116.98 | 112.80 | 113.00 | 112.76 | qfq | 3,717,411 | 426,201,288 | -2.62% |
| 2026-01-20 | 115.00 | 116.88 | 111.88 | 116.04 | 115.80 | qfq | 5,657,968 | 647,115,201 | 0.74% |
| 2026-01-19 | 114.51 | 115.98 | 111.80 | 115.19 | 114.95 | qfq | 3,977,515 | 455,255,886 | 0.92% |
| 2026-01-16 | 112.51 | 116.50 | 112.51 | 114.14 | 113.90 | qfq | 4,725,748 | 541,698,525 | 1.50% |
| 2026-01-15 | 114.16 | 114.17 | 111.21 | 112.45 | 112.22 | qfq | 2,878,540 | 322,752,428 | -1.50% |
| 2026-01-14 | 108.03 | 118.00 | 108.00 | 114.16 | 113.92 | qfq | 8,939,262 | 1,015,866,896 | 5.20% |
| 2026-01-13 | 111.82 | 112.47 | 107.59 | 108.52 | 108.29 | qfq | 4,521,976 | 494,812,067 | -3.00% |
| 2026-01-12 | 111.41 | 112.85 | 107.59 | 111.88 | 111.65 | qfq | 6,008,900 | 660,558,611 | 0.11% |
| 2026-01-09 | 111.78 | 112.50 | 110.41 | 111.76 | 111.53 | qfq | 3,607,059 | 401,347,492 | 0.00% |
| 2026-01-08 | 114.01 | 115.60 | 111.26 | 111.76 | 111.53 | qfq | 4,033,917 | 453,533,065 | -2.14% |
| 2026-01-07 | 114.00 | 117.58 | 112.20 | 114.20 | 113.96 | qfq | 3,592,188 | 411,805,026 | -0.30% |
| 2026-01-06 | 115.60 | 118.46 | 113.80 | 114.54 | 114.30 | qfq | 4,532,881 | 522,517,241 | -0.71% |
| 2026-01-05 | 115.00 | 117.50 | 113.00 | 115.36 | 115.12 | qfq | 3,368,988 | 389,686,327 | 1.59% |
| 2025-12-31 | 117.00 | 117.00 | 113.50 | 113.56 | 113.32 | qfq | 3,306,934 | 378,833,013 | -3.72% |
| 2025-12-30 | 112.99 | 120.15 | 112.12 | 117.95 | 117.70 | qfq | 5,000,699 | 580,389,517 | 4.01% |
| 2025-12-29 | 112.43 | 114.46 | 110.80 | 113.40 | 113.16 | qfq | 3,088,211 | 349,226,986 | 1.66% |
| 2025-12-26 | 114.56 | 114.70 | 111.34 | 111.55 | 111.32 | qfq | 3,433,761 | 385,265,571 | -2.63% |
| 2025-12-25 | 113.80 | 115.88 | 112.33 | 114.56 | 114.32 | qfq | 3,616,161 | 413,707,322 | 1.91% |
| 2025-12-24 | 110.02 | 114.31 | 108.88 | 112.41 | 112.18 | qfq | 3,802,660 | 426,777,526 | 2.17% |
| 2025-12-23 | 110.57 | 111.93 | 109.18 | 110.02 | 109.79 | qfq | 2,956,230 | 325,402,690 | -1.49% |
| 2025-12-22 | 111.50 | 113.30 | 110.50 | 111.68 | 111.45 | qfq | 3,048,143 | 340,824,093 | 0.61% |
| 2025-12-19 | 114.10 | 114.39 | 110.90 | 111.00 | 110.77 | qfq | 3,705,592 | 415,759,592 | -2.20% |
| 2025-12-18 | 116.61 | 116.61 | 112.00 | 113.50 | 113.26 | qfq | 3,397,400 | 388,403,201 | -3.64% |
| 2025-12-17 | 116.80 | 119.97 | 115.56 | 117.79 | 117.54 | qfq | 4,960,700 | 583,921,099 | 2.07% |
| 2025-12-16 | 127.66 | 127.66 | 115.38 | 115.40 | 115.16 | qfq | 8,060,480 | 954,666,327 | -9.98% |
| 2025-12-15 | 140.98 | 140.98 | 128.20 | 128.20 | 127.93 | qfq | 4,618,920 | 601,380,152 | -10.00% |
| 2025-12-12 | 136.89 | 144.00 | 134.00 | 142.44 | 142.14 | qfq | 4,922,032 | 688,034,775 | 4.05% |
| 2025-12-11 | 138.95 | 141.49 | 136.80 | 136.90 | 136.61 | qfq | 3,803,492 | 529,328,501 | -1.48% |
| 2025-12-10 | 132.82 | 140.64 | 132.49 | 138.95 | 138.66 | qfq | 5,134,910 | 708,800,004 | 4.09% |
| 2025-12-09 | 129.36 | 136.68 | 128.01 | 133.49 | 133.21 | qfq | 4,778,459 | 633,792,893 | 3.18% |
| 2025-12-08 | 128.60 | 133.65 | 127.00 | 129.37 | 129.10 | qfq | 7,530,675 | 975,506,524 | 4.75% |
| 2025-12-05 | 112.51 | 123.50 | 112.51 | 123.50 | 123.24 | qfq | 6,275,372 | 755,807,855 | 10.00% |
| 2025-12-04 | 112.50 | 112.76 | 109.53 | 112.27 | 112.04 | qfq | 2,305,000 | 256,481,135 | 2.12% |
| 2025-12-03 | 112.02 | 113.74 | 109.69 | 109.94 | 109.71 | qfq | 1,570,779 | 174,112,835 | -1.83% |
| 2025-12-02 | 114.00 | 114.18 | 110.58 | 111.99 | 111.76 | qfq | 1,831,186 | 205,263,713 | -2.15% |
| 2025-12-01 | 114.80 | 115.77 | 113.46 | 114.45 | 114.21 | qfq | 1,786,925 | 204,571,561 | 0.85% |
| 2025-11-28 | 112.30 | 113.86 | 110.70 | 113.48 | 113.24 | qfq | 1,545,823 | 174,130,485 | 0.87% |
| 2025-11-27 | 111.38 | 115.50 | 111.30 | 112.50 | 112.26 | qfq | 2,263,942 | 257,819,225 | 0.58% |
| 2025-11-26 | 112.00 | 114.44 | 110.09 | 111.85 | 111.62 | qfq | 2,381,560 | 267,957,435 | 0.08% |
| 2025-11-25 | 109.33 | 112.99 | 107.67 | 111.76 | 111.53 | qfq | 4,957,490 | 549,331,124 | 4.78% |
| 2025-11-24 | 117.88 | 118.79 | 106.66 | 106.66 | 106.44 | qfq | 6,404,914 | 698,871,859 | -10.00% |
| 2025-11-21 | 121.02 | 122.80 | 117.08 | 118.51 | 118.26 | qfq | 3,441,000 | 413,199,843 | -3.05% |
| 2025-11-20 | 124.50 | 125.50 | 121.15 | 122.24 | 121.98 | qfq | 2,193,647 | 268,874,221 | -2.35% |
| 2025-11-19 | 124.20 | 128.50 | 124.02 | 125.18 | 124.92 | qfq | 2,530,424 | 319,344,881 | 0.80% |
| 2025-11-18 | 126.39 | 126.50 | 123.49 | 124.19 | 123.93 | qfq | 2,349,188 | 292,604,993 | -2.76% |
| 2025-11-17 | 121.73 | 128.60 | 120.26 | 127.71 | 127.44 | qfq | 5,299,569 | 669,923,152 | 4.91% |
| 2025-11-14 | 121.06 | 127.00 | 120.52 | 121.73 | 121.48 | qfq | 4,756,545 | 588,010,985 | -0.38% |
| 2025-11-13 | 118.60 | 124.47 | 117.06 | 122.20 | 121.94 | qfq | 4,234,562 | 509,339,278 | 2.12% |
| 2025-11-12 | 126.00 | 131.70 | 117.68 | 119.66 | 119.41 | qfq | 4,699,377 | 571,604,452 | -4.81% |
| 2025-11-11 | 120.95 | 128.00 | 119.50 | 125.71 | 125.45 | qfq | 4,279,073 | 528,337,530 | 4.07% |
| 2025-11-10 | 122.00 | 122.68 | 119.33 | 120.79 | 120.54 | qfq | 1,842,711 | 222,750,055 | -0.99% |
| 2025-11-07 | 124.66 | 125.00 | 120.63 | 122.00 | 121.75 | qfq | 2,412,442 | 295,063,554 | -2.13% |
| 2025-11-06 | 120.05 | 127.47 | 118.00 | 124.66 | 124.40 | qfq | 4,185,526 | 519,606,364 | 5.33% |
| 2025-11-05 | 116.07 | 119.00 | 115.16 | 118.35 | 118.10 | qfq | 1,812,553 | 213,493,157 | 0.55% |
| 2025-11-04 | 121.19 | 122.00 | 116.03 | 117.70 | 117.45 | qfq | 2,925,378 | 345,362,280 | -2.86% |
| 2025-11-03 | 125.60 | 126.50 | 120.50 | 121.16 | 120.91 | qfq | 3,006,340 | 366,383,808 | -3.54% |
| 2025-10-31 | 124.74 | 129.86 | 124.49 | 125.60 | 125.34 | qfq | 2,496,606 | 317,464,975 | 0.69% |
| 2025-10-30 | 128.94 | 129.00 | 124.22 | 124.74 | 124.48 | qfq | 3,875,658 | 488,927,104 | -3.96% |
| 2025-10-29 | 133.50 | 133.67 | 125.40 | 129.88 | 129.61 | qfq | 5,864,970 | 760,568,893 | -3.68% |
| 2025-10-28 | 130.82 | 137.58 | 129.09 | 134.84 | 134.56 | qfq | 6,130,679 | 827,332,637 | 3.10% |
| 2025-10-27 | 129.55 | 135.14 | 127.72 | 130.79 | 130.52 | qfq | 4,632,389 | 606,193,644 | 1.06% |
| 2025-10-24 | 124.94 | 130.00 | 123.50 | 129.42 | 129.15 | qfq | 4,014,477 | 509,592,051 | 4.14% |
| 2025-10-23 | 123.91 | 124.68 | 122.20 | 124.27 | 124.01 | qfq | 1,998,787 | 246,617,083 | 0.64% |
| 2025-10-22 | 127.50 | 127.80 | 122.80 | 123.48 | 123.22 | qfq | 2,882,064 | 359,906,341 | -3.15% |
| 2025-10-21 | 127.00 | 129.00 | 125.50 | 127.49 | 127.22 | qfq | 2,652,265 | 338,297,698 | 0.94% |
| 2025-10-20 | 130.82 | 132.76 | 125.28 | 126.30 | 126.04 | qfq | 4,349,336 | 559,362,889 | -1.19% |
| 2025-10-17 | 135.05 | 136.00 | 127.52 | 127.82 | 127.55 | qfq | 4,264,430 | 558,182,979 | -4.61% |
| 2025-10-16 | 133.00 | 139.00 | 132.80 | 134.00 | 133.72 | qfq | 6,267,923 | 851,027,692 | 1.53% |
| 2025-10-15 | 119.83 | 131.98 | 119.82 | 131.98 | 131.70 | qfq | 6,329,360 | 807,906,099 | 10.00% |
| 2025-10-14 | 124.00 | 127.39 | 118.38 | 119.98 | 119.73 | qfq | 5,923,949 | 728,545,053 | -2.52% |
| 2025-10-13 | 116.97 | 124.45 | 116.97 | 123.08 | 122.82 | qfq | 6,365,990 | 773,794,290 | -5.30% |
| 2025-10-10 | 137.31 | 142.30 | 128.06 | 129.97 | 129.70 | qfq | 7,970,484 | 1,076,950,093 | -5.35% |
| 2025-10-09 | 129.60 | 137.91 | 127.99 | 137.31 | 137.02 | qfq | 5,596,930 | 751,700,115 | 6.11% |
| 2025-09-30 | 131.27 | 135.38 | 128.66 | 129.40 | 129.13 | qfq | 4,685,256 | 614,080,842 | -0.60% |
| 2025-09-29 | 123.56 | 130.85 | 123.19 | 130.18 | 129.91 | qfq | 5,868,297 | 752,835,052 | 5.36% |
| 2025-09-26 | 126.16 | 127.40 | 123.47 | 123.56 | 123.30 | qfq | 3,738,197 | 468,175,777 | -2.26% |
| 2025-09-25 | 129.51 | 131.66 | 125.00 | 126.42 | 126.16 | qfq | 5,567,063 | 707,206,775 | -2.09% |
| 2025-09-24 | 127.90 | 130.28 | 126.71 | 129.12 | 128.85 | qfq | 3,386,841 | 436,529,134 | 0.98% |
| 2025-09-23 | 130.13 | 132.70 | 124.50 | 127.87 | 127.60 | qfq | 4,365,159 | 557,423,079 | -1.18% |
| 2025-09-22 | 130.23 | 131.99 | 127.26 | 129.40 | 129.13 | qfq | 4,854,161 | 627,399,069 | -1.59% |
| 2025-09-19 | 131.88 | 133.56 | 128.20 | 131.49 | 131.22 | qfq | 4,873,067 | 640,798,872 | -0.30% |
| 2025-09-18 | 140.51 | 141.90 | 129.27 | 131.89 | 131.61 | qfq | 9,053,355 | 1,221,778,886 | -6.13% |
| 2025-09-17 | 134.11 | 146.00 | 131.63 | 140.50 | 140.21 | qfq | 7,152,057 | 988,157,831 | 5.37% |
| 2025-09-16 | 131.50 | 134.51 | 128.36 | 133.34 | 133.06 | qfq | 5,339,845 | 703,871,246 | 1.95% |
| 2025-09-15 | 127.08 | 135.00 | 126.60 | 130.79 | 130.52 | qfq | 6,044,462 | 790,001,015 | 2.11% |
| 2025-09-12 | 127.81 | 133.50 | 125.01 | 128.09 | 127.82 | qfq | 7,350,219 | 956,550,799 | 1.26% |
| 2025-09-11 | 116.80 | 128.00 | 115.01 | 126.50 | 126.24 | qfq | 7,030,757 | 860,536,223 | 8.30% |
| 2025-09-10 | 118.67 | 119.96 | 116.38 | 116.80 | 116.56 | qfq | 4,845,228 | 570,953,521 | -2.18% |
| 2025-09-09 | 117.63 | 120.56 | 115.71 | 119.40 | 119.15 | qfq | 5,982,736 | 707,924,630 | 1.49% |
| 2025-09-08 | 113.47 | 119.74 | 113.06 | 117.65 | 117.40 | qfq | 9,643,738 | 1,135,508,383 | 5.09% |
| 2025-09-05 | 102.02 | 111.95 | 102.02 | 111.95 | 111.72 | qfq | 10,800,351 | 1,169,037,512 | 10.00% |
| 2025-09-04 | 101.01 | 104.62 | 99.15 | 101.77 | 101.56 | qfq | 7,208,765 | 736,426,253 | 0.28% |
| 2025-09-03 | 100.00 | 104.00 | 96.50 | 101.49 | 101.28 | qfq | 7,987,184 | 801,898,917 | 1.66% |
| 2025-09-02 | 99.96 | 102.54 | 94.90 | 99.83 | 99.62 | qfq | 8,034,553 | 790,272,468 | 0.05% |
| 2025-09-01 | 101.85 | 102.04 | 97.86 | 99.78 | 99.57 | qfq | 5,219,458 | 519,707,890 | -2.03% |
| 2025-08-29 | 102.82 | 104.00 | 100.00 | 101.85 | 101.64 | qfq | 4,447,803 | 452,287,007 | 0.03% |
| 2025-08-28 | 101.77 | 102.50 | 99.65 | 101.82 | 101.61 | qfq | 5,395,696 | 545,010,759 | 0.05% |
| 2025-08-27 | 104.83 | 106.69 | 101.71 | 101.77 | 101.56 | qfq | 6,108,683 | 639,029,704 | -3.45% |
| 2025-08-26 | 108.99 | 108.99 | 103.00 | 105.41 | 105.19 | qfq | 7,492,936 | 787,815,489 | -3.52% |
| 2025-08-25 | 106.04 | 110.68 | 103.58 | 109.26 | 109.03 | qfq | 8,685,269 | 936,356,699 | 3.61% |
| 2025-08-22 | 101.18 | 106.68 | 101.01 | 105.45 | 105.23 | qfq | 6,434,914 | 673,441,384 | 3.68% |
| 2025-08-21 | 106.00 | 107.00 | 101.00 | 101.71 | 101.50 | qfq | 7,307,303 | 756,988,001 | -5.43% |
| 2025-08-20 | 105.70 | 108.50 | 103.00 | 107.55 | 107.33 | qfq | 7,865,135 | 836,661,863 | 1.85% |
| 2025-08-19 | 106.97 | 109.10 | 104.51 | 105.60 | 105.38 | qfq | 6,703,432 | 713,742,205 | -1.27% |
| 2025-08-18 | 108.50 | 109.00 | 104.62 | 106.96 | 106.74 | qfq | 6,593,952 | 701,121,276 | -0.96% |
| 2025-08-15 | 109.03 | 110.85 | 105.55 | 108.00 | 107.77 | qfq | 9,312,327 | 1,002,294,768 | 0.18% |
| 2025-08-14 | 107.00 | 113.00 | 106.66 | 107.81 | 107.58 | qfq | 13,691,394 | 1,496,885,884 | 2.30% |
| 2025-08-13 | 95.66 | 105.39 | 94.52 | 105.39 | 105.17 | qfq | 11,971,688 | 1,214,022,418 | 10.00% |
| 2025-08-12 | 95.70 | 96.98 | 94.29 | 95.81 | 95.61 | qfq | 5,587,485 | 533,801,498 | -0.36% |
| 2025-08-11 | 97.00 | 98.20 | 95.70 | 96.16 | 95.96 | qfq | 7,005,204 | 678,221,514 | -1.49% |
| 2025-08-08 | 98.56 | 100.06 | 96.74 | 97.61 | 97.41 | qfq | 7,344,655 | 718,040,008 | -1.95% |
| 2025-08-07 | 100.41 | 102.77 | 98.50 | 99.55 | 99.34 | qfq | 11,550,683 | 1,157,576,115 | -2.79% |
| 2025-08-06 | 95.28 | 104.29 | 94.78 | 102.41 | 102.20 | qfq | 16,224,937 | 1,640,665,504 | 8.02% |
| 2025-08-05 | 91.00 | 98.00 | 90.63 | 94.81 | 94.61 | qfq | 12,166,397 | 1,143,607,127 | 3.11% |
| 2025-08-04 | 85.10 | 92.03 | 84.58 | 91.95 | 91.76 | qfq | 10,377,295 | 912,665,850 | 7.83% |
| 2025-08-01 | 80.43 | 87.00 | 79.49 | 85.27 | 85.09 | qfq | 10,357,493 | 865,735,760 | 5.57% |
| 2025-07-31 | 81.39 | 82.79 | 80.20 | 80.77 | 80.60 | qfq | 4,304,908 | 350,979,986 | -0.74% |
| 2025-07-30 | 83.40 | 83.40 | 81.20 | 81.37 | 81.20 | qfq | 4,398,739 | 361,253,462 | -2.32% |
| 2025-07-29 | 83.15 | 85.84 | 82.30 | 83.30 | 83.13 | qfq | 6,042,463 | 507,681,999 | -0.22% |
| 2025-07-28 | 86.16 | 87.20 | 83.00 | 83.48 | 83.31 | qfq | 9,072,126 | 762,223,521 | -3.49% |
| 2025-07-25 | 81.00 | 89.82 | 80.85 | 86.50 | 86.32 | qfq | 12,205,881 | 1,044,827,233 | 5.94% |
| 2025-07-24 | 82.50 | 84.90 | 80.96 | 81.65 | 81.48 | qfq | 6,012,481 | 497,678,756 | -1.44% |
| 2025-07-23 | 83.00 | 85.38 | 82.12 | 82.84 | 82.67 | qfq | 5,448,693 | 454,391,297 | -1.05% |
| 2025-07-22 | 82.11 | 86.57 | 81.65 | 83.72 | 83.55 | qfq | 7,984,320 | 673,541,513 | 1.32% |
| 2025-07-21 | 80.97 | 83.30 | 79.88 | 82.63 | 82.46 | qfq | 7,047,161 | 576,997,647 | 3.03% |
| 2025-07-18 | 81.11 | 82.00 | 79.88 | 80.20 | 80.03 | qfq | 5,801,213 | 466,882,158 | -1.62% |
| 2025-07-17 | 80.81 | 83.27 | 79.75 | 81.52 | 81.35 | qfq | 8,150,352 | 666,035,494 | 0.89% |
| 2025-07-16 | 78.39 | 83.49 | 77.01 | 80.80 | 80.63 | qfq | 10,081,150 | 811,233,741 | 3.46% |
| 2025-07-15 | 75.61 | 78.40 | 74.60 | 78.10 | 77.94 | qfq | 9,174,833 | 704,140,301 | 2.78% |
| 2025-07-14 | 73.12 | 77.00 | 73.12 | 75.99 | 75.83 | qfq | 8,015,930 | 605,391,058 | 3.94% |
| 2025-07-11 | 72.68 | 74.00 | 71.68 | 73.11 | 72.96 | qfq | 3,954,081 | 288,059,998 | 0.62% |
| 2025-07-10 | 74.02 | 74.77 | 72.25 | 72.66 | 72.51 | qfq | 4,172,077 | 304,767,828 | -2.82% |
| 2025-07-09 | 72.92 | 75.46 | 72.16 | 74.77 | 74.61 | qfq | 7,886,145 | 584,561,855 | 4.11% |
| 2025-07-08 | 70.72 | 72.44 | 70.49 | 71.82 | 71.67 | qfq | 3,518,780 | 252,174,353 | 1.06% |
| 2025-07-07 | 70.01 | 72.20 | 69.49 | 71.07 | 70.92 | qfq | 3,354,362 | 237,148,863 | 0.51% |
| 2025-07-04 | 73.18 | 73.20 | 70.10 | 70.71 | 70.56 | qfq | 5,235,620 | 371,627,781 | -3.14% |
| 2025-07-03 | 74.00 | 75.55 | 72.56 | 73.00 | 72.85 | qfq | 3,816,180 | 281,255,716 | -2.05% |
| 2025-07-02 | 75.50 | 75.50 | 73.80 | 74.53 | 74.37 | qfq | 3,115,700 | 231,699,771 | -1.18% |
| 2025-07-01 | 74.98 | 76.07 | 74.17 | 75.42 | 75.26 | qfq | 3,841,680 | 287,276,908 | 0.20% |
| 2025-06-30 | 74.88 | 76.51 | 74.66 | 75.27 | 75.11 | qfq | 4,949,017 | 373,430,596 | 0.29% |
| 2025-06-27 | 76.33 | 76.60 | 74.80 | 75.05 | 74.89 | qfq | 4,144,260 | 312,338,901 | -1.84% |
| 2025-06-26 | 76.79 | 78.99 | 76.36 | 76.46 | 76.30 | qfq | 5,912,133 | 459,328,249 | -0.65% |
| 2025-06-25 | 77.06 | 77.80 | 75.94 | 76.96 | 76.80 | qfq | 5,923,950 | 454,180,857 | -0.12% |
| 2025-06-24 | 73.43 | 77.58 | 73.43 | 77.05 | 76.89 | qfq | 7,931,820 | 605,790,076 | 4.96% |
| 2025-06-23 | 72.80 | 74.00 | 72.00 | 73.41 | 73.26 | qfq | 5,407,902 | 394,724,547 | -2.12% |
| 2025-06-20 | 78.00 | 78.00 | 73.97 | 75.00 | 74.84 | qfq | 7,876,452 | 596,364,078 | -4.46% |
| 2025-06-19 | 76.91 | 81.00 | 76.28 | 78.50 | 78.34 | qfq | 8,659,498 | 682,018,234 | 1.41% |
| 2025-06-18 | 76.60 | 77.88 | 74.80 | 77.41 | 77.25 | qfq | 6,537,631 | 498,730,330 | 1.07% |
| 2025-06-17 | 74.90 | 79.00 | 74.55 | 76.59 | 76.43 | qfq | 7,559,503 | 582,335,883 | 2.26% |
| 2025-06-16 | 75.51 | 76.91 | 74.50 | 74.90 | 74.74 | qfq | 6,275,113 | 473,020,871 | -2.41% |
| 2025-06-13 | 76.00 | 77.45 | 74.50 | 76.75 | 76.59 | qfq | 8,081,282 | 615,482,751 | -0.94% |
| 2025-06-12 | 74.92 | 78.93 | 74.11 | 77.48 | 77.32 | qfq | 12,551,945 | 968,755,581 | 2.39% |
| 2025-06-11 | 69.00 | 75.67 | 68.81 | 75.67 | 75.51 | qfq | 11,387,480 | 827,041,738 | -21.52% |
| 2025-06-10 | 99.06 | 99.07 | 92.88 | 96.42 | 68.65 | qfq | 5,672,359 | 540,965,146 | -1.93% |
| 2025-06-09 | 95.70 | 99.98 | 95.70 | 98.32 | 70.00 | qfq | 6,462,009 | 636,666,623 | 2.73% |
| 2025-06-06 | 97.80 | 97.80 | 94.30 | 95.71 | 68.14 | qfq | 3,752,400 | 359,525,797 | -2.09% |
| 2025-06-05 | 97.02 | 100.00 | 96.10 | 97.75 | 69.60 | qfq | 5,363,490 | 525,182,910 | -0.15% |
| 2025-06-04 | 98.10 | 98.33 | 96.84 | 97.90 | 69.70 | qfq | 3,285,360 | 320,324,312 | 0.77% |
| 2025-06-03 | 98.73 | 100.30 | 96.88 | 97.15 | 69.17 | qfq | 4,494,300 | 441,987,837 | -2.75% |
| 2025-05-30 | 102.64 | 102.99 | 99.45 | 99.90 | 71.13 | qfq | 3,604,299 | 361,458,455 | -3.34% |
| 2025-05-29 | 103.88 | 105.49 | 103.18 | 103.35 | 73.58 | qfq | 3,302,250 | 344,296,145 | -0.69% |
| 2025-05-28 | 104.19 | 106.55 | 101.03 | 104.07 | 74.10 | qfq | 5,676,900 | 587,967,509 | 0.29% |
| 2025-05-27 | 107.80 | 107.81 | 103.00 | 103.77 | 73.88 | qfq | 5,119,399 | 535,338,063 | -4.00% |
| 2025-05-26 | 107.99 | 109.60 | 106.65 | 108.09 | 76.96 | qfq | 4,138,522 | 446,596,545 | 0.12% |
| 2025-05-23 | 111.00 | 113.00 | 107.90 | 107.96 | 76.87 | qfq | 6,339,000 | 696,384,649 | -3.64% |
| 2025-05-22 | 114.60 | 118.00 | 111.66 | 112.04 | 79.77 | qfq | 5,146,000 | 587,702,871 | -3.36% |
| 2025-05-21 | 118.88 | 120.88 | 112.65 | 115.93 | 82.54 | qfq | 5,711,910 | 665,722,906 | -4.16% |
| 2025-05-20 | 123.00 | 127.20 | 120.60 | 120.96 | 86.12 | qfq | 6,618,414 | 811,925,435 | -4.00% |
| 2025-05-19 | 122.60 | 136.29 | 119.00 | 126.00 | 89.71 | qfq | 8,892,030 | 1,114,990,587 | 1.45% |
| 2025-05-16 | 115.00 | 129.48 | 114.28 | 124.20 | 88.43 | qfq | 10,116,585 | 1,235,088,080 | 5.51% |
| 2025-05-15 | 111.50 | 123.10 | 107.56 | 117.71 | 83.81 | qfq | 8,171,930 | 927,655,400 | 5.10% |
| 2025-05-14 | 113.11 | 114.69 | 110.58 | 112.00 | 79.74 | qfq | 6,112,169 | 689,532,786 | -0.26% |
| 2025-05-13 | 118.38 | 118.38 | 111.38 | 112.29 | 79.95 | qfq | 8,412,570 | 961,050,032 | -1.84% |
| 2025-05-12 | 105.91 | 114.39 | 104.43 | 114.39 | 81.44 | qfq | 9,489,819 | 1,046,244,778 | 10.00% |
| 2025-05-09 | 104.36 | 107.50 | 99.13 | 103.99 | 74.04 | qfq | 6,799,383 | 698,429,084 | -0.34% |
| 2025-05-08 | 103.54 | 105.60 | 102.11 | 104.34 | 74.29 | qfq | 3,673,485 | 381,761,760 | 0.76% |
| 2025-05-07 | 109.00 | 111.39 | 101.18 | 103.55 | 73.73 | qfq | 7,547,868 | 798,260,692 | -4.21% |
| 2025-05-06 | 105.50 | 109.57 | 103.45 | 108.10 | 76.97 | qfq | 5,925,373 | 630,799,912 | 2.59% |
| 2025-04-30 | 101.82 | 107.65 | 101.01 | 105.37 | 75.02 | qfq | 6,375,900 | 666,250,686 | 3.65% |
| 2025-04-29 | 99.40 | 103.00 | 99.34 | 101.66 | 72.38 | qfq | 5,676,500 | 575,884,143 | 1.37% |
| 2025-04-28 | 104.00 | 104.88 | 99.99 | 100.29 | 71.40 | qfq | 5,612,450 | 568,426,524 | -3.93% |
| 2025-04-25 | 96.92 | 104.39 | 96.50 | 104.39 | 74.32 | qfq | 5,727,478 | 579,135,896 | 10.00% |
| 2025-04-24 | 97.00 | 98.00 | 94.40 | 94.90 | 67.57 | qfq | 5,526,859 | 530,021,604 | -3.56% |
| 2025-04-23 | 97.51 | 102.99 | 96.68 | 98.40 | 70.06 | qfq | 8,526,655 | 844,846,789 | 1.65% |
| 2025-04-22 | 100.67 | 102.50 | 96.33 | 96.80 | 68.92 | qfq | 6,622,653 | 659,458,034 | -3.10% |
| 2025-04-21 | 92.90 | 100.67 | 89.41 | 99.90 | 71.13 | qfq | 8,270,435 | 788,156,560 | 6.11% |
| 2025-04-18 | 95.00 | 95.95 | 93.33 | 94.15 | 67.03 | qfq | 5,088,031 | 482,524,429 | 0.52% |
| 2025-04-17 | 92.70 | 96.66 | 89.33 | 93.66 | 66.68 | qfq | 6,908,000 | 649,294,926 | 2.25% |
| 2025-04-16 | 90.11 | 94.66 | 88.00 | 91.60 | 65.22 | qfq | 7,321,108 | 674,679,148 | 2.32% |
| 2025-04-15 | 92.03 | 94.97 | 88.88 | 89.52 | 63.74 | qfq | 5,383,068 | 487,577,698 | -1.27% |
| 2025-04-14 | 90.75 | 93.74 | 88.77 | 90.67 | 64.56 | qfq | 9,635,819 | 880,369,104 | 4.97% |
| 2025-04-11 | 76.97 | 86.38 | 76.96 | 86.38 | 61.50 | qfq | 5,944,569 | 493,178,536 | 10.00% |
| 2025-04-10 | 77.50 | 79.93 | 75.61 | 78.53 | 55.91 | qfq | 11,527,350 | 899,149,728 | 6.12% |
| 2025-04-09 | 71.70 | 74.74 | 70.83 | 74.00 | 52.69 | qfq | 15,989,581 | 1,152,071,193 | -5.97% |
| 2025-04-08 | 81.00 | 82.19 | 78.70 | 78.70 | 56.03 | qfq | 1,754,800 | 139,350,562 | -10.00% |
| 2025-04-07 | 87.44 | 89.89 | 87.44 | 87.44 | 62.26 | qfq | 1,064,562 | 93,452,910 | -10.00% |
| 2025-04-03 | 102.01 | 104.98 | 97.10 | 97.16 | 69.18 | qfq | 3,409,950 | 339,743,067 | -4.27% |
| 2025-04-02 | 96.22 | 105.00 | 95.52 | 101.49 | 72.26 | qfq | 5,402,207 | 547,050,130 | 5.50% |
| 2025-04-01 | 97.88 | 99.36 | 95.60 | 96.20 | 68.49 | qfq | 2,543,450 | 247,405,266 | -0.36% |
| 2025-03-31 | 98.00 | 99.50 | 93.03 | 96.55 | 68.74 | qfq | 4,033,624 | 384,667,802 | -2.46% |
| 2025-03-28 | 102.00 | 103.29 | 98.73 | 98.98 | 70.47 | qfq | 3,413,493 | 341,780,148 | -3.40% |
| 2025-03-27 | 103.48 | 106.60 | 102.38 | 102.46 | 72.95 | qfq | 2,577,300 | 267,255,786 | -1.20% |
| 2025-03-26 | 101.50 | 107.01 | 100.01 | 103.70 | 73.83 | qfq | 3,690,175 | 386,106,559 | 2.37% |
| 2025-03-25 | 106.00 | 107.76 | 100.70 | 101.30 | 72.12 | qfq | 3,356,500 | 345,417,968 | -4.25% |
| 2025-03-24 | 106.94 | 107.88 | 102.88 | 105.80 | 75.33 | qfq | 4,458,100 | 467,189,899 | -1.07% |
| 2025-03-21 | 113.54 | 113.54 | 105.71 | 106.94 | 76.14 | qfq | 5,310,283 | 575,069,830 | -5.95% |
| 2025-03-20 | 116.90 | 118.33 | 110.66 | 113.70 | 80.95 | qfq | 4,309,850 | 490,716,643 | -4.41% |
| 2025-03-19 | 116.00 | 122.00 | 115.01 | 118.95 | 84.69 | qfq | 5,454,783 | 652,577,067 | 2.34% |
| 2025-03-18 | 117.50 | 117.91 | 114.40 | 116.23 | 82.75 | qfq | 3,045,500 | 353,559,261 | -1.13% |
| 2025-03-17 | 118.00 | 121.57 | 116.03 | 117.56 | 83.70 | qfq | 5,074,471 | 599,652,261 | 0.78% |
| 2025-03-14 | 111.10 | 118.69 | 111.10 | 116.65 | 83.05 | qfq | 4,491,400 | 516,160,623 | 3.18% |
| 2025-03-13 | 116.69 | 118.01 | 112.22 | 113.05 | 80.49 | qfq | 5,783,583 | 659,021,617 | -4.86% |
| 2025-03-12 | 118.80 | 121.90 | 115.00 | 118.82 | 84.60 | qfq | 5,430,919 | 645,062,107 | 1.99% |
| 2025-03-11 | 117.16 | 120.77 | 112.72 | 116.50 | 82.95 | qfq | 6,932,535 | 802,899,891 | -1.95% |
| 2025-03-10 | 125.00 | 126.44 | 114.00 | 118.82 | 84.60 | qfq | 6,612,085 | 784,539,752 | -5.71% |
| 2025-03-07 | 124.00 | 129.56 | 123.20 | 126.02 | 89.72 | qfq | 5,381,019 | 678,110,995 | -1.34% |
| 2025-03-06 | 128.07 | 130.00 | 123.50 | 127.73 | 90.94 | qfq | 7,847,300 | 996,263,071 | 1.62% |
| 2025-03-05 | 120.99 | 128.09 | 117.10 | 125.69 | 89.49 | qfq | 9,614,712 | 1,172,232,319 | 3.79% |
| 2025-03-04 | 121.10 | 125.85 | 119.99 | 121.10 | 86.22 | qfq | 7,398,018 | 908,519,266 | 1.03% |
| 2025-03-03 | 121.54 | 123.87 | 116.66 | 119.86 | 85.34 | qfq | 6,168,050 | 745,448,817 | -0.41% |
| 2025-02-28 | 130.00 | 130.00 | 120.30 | 120.35 | 85.69 | qfq | 7,916,633 | 977,436,024 | -8.89% |
| 2025-02-27 | 135.00 | 137.82 | 126.00 | 132.10 | 94.05 | qfq | 8,574,705 | 1,126,998,091 | -4.15% |
| 2025-02-26 | 133.00 | 145.97 | 132.77 | 137.82 | 98.13 | qfq | 7,804,850 | 1,091,170,227 | 1.40% |
| 2025-02-25 | 130.00 | 140.60 | 129.80 | 135.92 | 96.77 | qfq | 7,888,975 | 1,067,330,689 | 2.00% |
| 2025-02-24 | 149.00 | 151.99 | 133.25 | 133.25 | 94.87 | qfq | 9,311,624 | 1,304,955,255 | -10.00% |
| 2025-02-21 | 134.97 | 148.05 | 134.65 | 148.05 | 105.41 | qfq | 7,528,683 | 1,090,976,849 | 10.00% |
| 2025-02-20 | 127.00 | 136.77 | 124.01 | 134.59 | 95.83 | qfq | 5,711,732 | 746,445,733 | 7.65% |
| 2025-02-19 | 114.75 | 125.02 | 113.00 | 125.02 | 89.01 | qfq | 5,174,838 | 624,143,542 | 9.75% |
| 2025-02-18 | 110.75 | 119.99 | 110.75 | 113.91 | 81.10 | qfq | 5,734,352 | 660,270,885 | 1.81% |
| 2025-02-17 | 99.00 | 113.30 | 97.50 | 111.89 | 79.66 | qfq | 6,127,609 | 649,501,666 | 8.63% |
| 2025-02-14 | 101.50 | 106.50 | 100.20 | 103.00 | 73.33 | qfq | 4,107,524 | 425,604,262 | -0.29% |
| 2025-02-13 | 108.80 | 110.57 | 101.00 | 103.30 | 73.55 | qfq | 4,973,724 | 524,562,761 | -5.22% |
| 2025-02-12 | 104.00 | 111.98 | 99.20 | 108.99 | 77.60 | qfq | 5,753,600 | 610,884,079 | 4.30% |
| 2025-02-11 | 100.70 | 105.85 | 100.50 | 104.50 | 74.40 | qfq | 5,170,925 | 534,151,528 | 2.25% |
| 2025-02-10 | 102.15 | 104.00 | 98.83 | 102.20 | 72.76 | qfq | 5,352,159 | 540,050,108 | -3.95% |
| 2025-02-07 | 100.11 | 110.00 | 98.00 | 106.40 | 75.75 | qfq | 7,768,660 | 802,712,849 | 6.28% |
| 2025-02-06 | 90.10 | 100.11 | 88.88 | 100.11 | 71.28 | qfq | 4,884,464 | 472,695,179 | 10.00% |
| 2025-02-05 | 86.00 | 93.77 | 83.98 | 91.01 | 64.80 | qfq | 7,511,684 | 666,721,949 | 2.77% |
| 2025-01-27 | 94.00 | 94.00 | 88.56 | 88.56 | 63.05 | qfq | 4,869,900 | 439,122,279 | -10.00% |
| 2025-01-24 | 90.05 | 100.00 | 90.05 | 98.40 | 70.06 | qfq | 7,664,979 | 729,797,158 | 6.48% |
| 2025-01-23 | 91.00 | 94.58 | 88.17 | 92.41 | 65.79 | qfq | 8,853,198 | 806,554,601 | 1.46% |
| 2025-01-22 | 86.66 | 92.50 | 85.58 | 91.08 | 64.85 | qfq | 8,169,951 | 731,288,738 | 3.75% |
| 2025-01-21 | 82.64 | 88.55 | 82.33 | 87.79 | 62.50 | qfq | 8,583,451 | 734,019,928 | 7.52% |
| 2025-01-20 | 82.50 | 84.45 | 80.80 | 81.65 | 58.13 | qfq | 6,835,035 | 563,814,751 | 1.43% |
| 2025-01-17 | 83.52 | 83.53 | 79.00 | 80.50 | 57.31 | qfq | 8,444,050 | 683,047,705 | -2.68% |
| 2025-01-16 | 84.00 | 89.60 | 82.37 | 82.72 | 58.89 | qfq | 11,126,271 | 950,473,622 | -2.11% |
| 2025-01-15 | 80.01 | 85.00 | 77.50 | 84.50 | 60.16 | qfq | 11,172,800 | 909,625,170 | 6.42% |
| 2025-01-14 | 75.53 | 79.67 | 73.84 | 79.40 | 56.53 | qfq | 8,422,161 | 652,650,804 | 6.86% |
| 2025-01-13 | 80.65 | 81.11 | 73.56 | 74.30 | 52.90 | qfq | 10,230,052 | 782,502,839 | -5.57% |
| 2025-01-10 | 77.67 | 84.10 | 75.41 | 78.68 | 56.02 | qfq | 14,437,632 | 1,150,990,099 | 2.92% |
| 2025-01-09 | 71.47 | 78.75 | 69.31 | 76.45 | 54.43 | qfq | 17,316,050 | 1,280,877,247 | 6.79% |
| 2025-01-08 | 64.18 | 71.59 | 63.37 | 71.59 | 50.97 | qfq | 10,957,450 | 742,247,191 | 10.00% |
| 2025-01-07 | 65.00 | 66.38 | 63.29 | 65.08 | 46.34 | qfq | 5,692,300 | 369,020,290 | 1.06% |
| 2025-01-06 | 65.39 | 66.09 | 63.02 | 64.40 | 45.85 | qfq | 5,526,800 | 355,732,773 | -0.92% |
| 2025-01-03 | 70.04 | 70.38 | 64.88 | 65.00 | 46.28 | qfq | 6,579,032 | 441,263,409 | -8.10% |
| 2025-01-02 | 67.74 | 73.61 | 65.70 | 70.73 | 50.36 | qfq | 9,187,944 | 643,047,044 | 4.01% |
| 2024-12-31 | 71.00 | 71.40 | 67.32 | 68.00 | 48.41 | qfq | 5,838,250 | 401,806,798 | -3.26% |
| 2024-12-30 | 73.23 | 73.47 | 69.50 | 70.29 | 50.05 | qfq | 6,216,856 | 442,512,798 | -4.01% |
| 2024-12-27 | 74.00 | 76.20 | 71.39 | 73.23 | 52.14 | qfq | 8,970,100 | 658,644,800 | 0.18% |
| 2024-12-26 | 74.43 | 77.39 | 72.99 | 73.10 | 52.05 | qfq | 10,768,600 | 811,590,229 | -1.81% |
| 2024-12-25 | 73.33 | 77.56 | 71.66 | 74.45 | 53.01 | qfq | 12,083,400 | 905,069,594 | 1.83% |
| 2024-12-24 | 73.50 | 75.57 | 71.00 | 73.11 | 52.05 | qfq | 11,374,231 | 830,058,791 | 0.05% |
| 2024-12-23 | 67.75 | 73.07 | 66.50 | 73.07 | 52.02 | qfq | 18,975,822 | 1,367,045,319 | 10.00% |
| 2024-12-20 | 60.93 | 66.43 | 60.62 | 66.43 | 47.30 | qfq | 7,277,700 | 474,704,006 | 10.00% |
| 2024-12-19 | 58.02 | 62.45 | 57.93 | 60.39 | 43.00 | qfq | 8,456,500 | 514,013,563 | 2.48% |
| 2024-12-18 | 58.40 | 60.29 | 56.10 | 58.93 | 41.96 | qfq | 9,101,732 | 527,328,354 | 0.91% |
| 2024-12-17 | 63.90 | 63.90 | 58.40 | 58.40 | 41.58 | qfq | 8,295,487 | 503,483,403 | -10.00% |
| 2024-12-16 | 67.11 | 69.90 | 64.30 | 64.89 | 46.20 | qfq | 8,820,100 | 587,636,412 | -4.26% |
| 2024-12-13 | 68.74 | 72.45 | 67.11 | 67.78 | 48.26 | qfq | 7,663,000 | 532,938,854 | -3.45% |
| 2024-12-12 | 77.50 | 79.00 | 69.30 | 70.20 | 49.98 | qfq | 12,300,500 | 892,354,972 | -7.39% |
| 2024-12-11 | 73.00 | 75.80 | 69.98 | 75.80 | 53.97 | qfq | 10,418,400 | 754,102,738 | 0.86% |
| 2024-12-10 | 69.00 | 75.24 | 68.37 | 75.15 | 53.51 | qfq | 14,497,352 | 1,060,761,939 | 9.87% |
| 2024-12-09 | 67.57 | 72.48 | 66.66 | 68.40 | 48.70 | qfq | 11,412,300 | 791,491,929 | -0.10% |
| 2024-12-06 | 73.70 | 73.86 | 66.84 | 68.47 | 48.75 | qfq | 14,281,400 | 981,289,929 | -5.61% |
| 2024-12-05 | 73.59 | 79.28 | 70.98 | 72.54 | 51.65 | qfq | 13,531,317 | 1,007,005,044 | -1.81% |
| 2024-12-04 | 70.00 | 76.50 | 70.00 | 73.88 | 52.60 | qfq | 10,942,234 | 799,308,558 | 4.81% |
| 2024-12-03 | 68.11 | 73.94 | 66.31 | 70.49 | 50.19 | qfq | 11,927,915 | 840,922,846 | 2.97% |
| 2024-12-02 | 63.80 | 68.46 | 63.80 | 68.46 | 48.74 | qfq | 14,365,775 | 969,603,223 | 9.99% |
| 2024-11-29 | 56.88 | 62.24 | 56.20 | 62.24 | 44.31 | qfq | 7,714,140 | 465,370,979 | 10.00% |
| 2024-11-28 | 58.40 | 58.97 | 55.66 | 56.58 | 40.28 | qfq | 5,903,463 | 334,472,761 | -3.41% |
| 2024-11-27 | 57.61 | 58.88 | 53.40 | 58.58 | 41.71 | qfq | 7,944,838 | 446,414,829 | 0.69% |
| 2024-11-26 | 65.00 | 65.00 | 58.18 | 58.18 | 41.42 | qfq | 13,705,776 | 842,404,026 | -9.99% |
| 2024-11-25 | 60.00 | 64.64 | 57.58 | 64.64 | 46.02 | qfq | 12,250,923 | 744,284,671 | 10.01% |
| 2024-11-22 | 53.97 | 59.94 | 53.31 | 58.76 | 41.84 | qfq | 14,415,050 | 853,528,993 | 7.84% |
| 2024-11-21 | 52.04 | 57.50 | 51.50 | 54.49 | 38.80 | qfq | 5,790,050 | 317,085,472 | 4.23% |
| 2024-11-20 | 50.01 | 53.32 | 49.45 | 52.28 | 37.22 | qfq | 4,998,050 | 257,716,602 | 3.46% |
| 2024-11-19 | 49.09 | 51.58 | 47.82 | 50.53 | 35.98 | qfq | 5,046,400 | 253,281,765 | 3.12% |
| 2024-11-18 | 50.91 | 51.46 | 46.95 | 49.00 | 34.89 | qfq | 5,078,500 | 248,019,323 | -2.95% |
| 2024-11-15 | 56.52 | 59.00 | 50.20 | 50.49 | 35.95 | qfq | 8,477,650 | 460,820,208 | -7.54% |
| 2024-11-14 | 55.20 | 58.55 | 54.26 | 54.61 | 38.88 | qfq | 8,069,250 | 449,935,118 | 1.92% |
| 2024-11-13 | 48.01 | 53.58 | 47.51 | 53.58 | 38.15 | qfq | 7,582,900 | 394,855,407 | 10.00% |
| 2024-11-12 | 49.48 | 50.99 | 48.00 | 48.71 | 34.68 | qfq | 3,109,050 | 154,218,440 | -1.54% |
| 2024-11-11 | 48.80 | 49.97 | 48.16 | 49.47 | 35.22 | qfq | 2,727,151 | 134,146,794 | 1.81% |
| 2024-11-08 | 47.86 | 49.70 | 47.86 | 48.59 | 34.60 | qfq | 2,233,715 | 108,876,628 | 2.45% |
| 2024-11-07 | 48.00 | 48.71 | 46.90 | 47.43 | 33.77 | qfq | 2,245,465 | 106,972,922 | -2.09% |
| 2024-11-06 | 48.88 | 51.00 | 47.11 | 48.44 | 34.49 | qfq | 3,447,350 | 168,394,802 | 0.37% |
| 2024-11-05 | 46.31 | 49.50 | 44.69 | 48.26 | 34.36 | qfq | 3,804,750 | 179,955,716 | 7.03% |
| 2024-11-04 | 44.01 | 47.04 | 44.01 | 45.09 | 32.10 | qfq | 2,627,650 | 120,153,649 | 2.48% |
| 2024-11-01 | 44.38 | 45.86 | 43.79 | 44.00 | 31.33 | qfq | 2,176,715 | 97,214,772 | -1.08% |
| 2024-10-31 | 46.15 | 46.15 | 43.80 | 44.48 | 31.67 | qfq | 3,414,200 | 152,409,508 | -4.03% |
| 2024-10-30 | 47.89 | 47.89 | 45.81 | 46.35 | 33.00 | qfq | 2,795,800 | 130,369,533 | -3.32% |
| 2024-10-29 | 48.50 | 48.83 | 47.49 | 47.94 | 34.13 | qfq | 2,046,600 | 98,444,610 | -1.20% |
| 2024-10-28 | 48.97 | 49.21 | 47.40 | 48.52 | 34.55 | qfq | 2,471,000 | 119,701,422 | 0.39% |
| 2024-10-25 | 45.85 | 48.50 | 45.50 | 48.33 | 34.41 | qfq | 2,834,320 | 134,706,633 | 6.38% |
| 2024-10-24 | 45.52 | 45.91 | 44.63 | 45.43 | 32.35 | qfq | 2,255,600 | 101,962,491 | -0.35% |
| 2024-10-23 | 46.55 | 47.77 | 45.00 | 45.59 | 32.46 | qfq | 3,953,394 | 183,570,311 | -2.06% |
| 2024-10-22 | 44.00 | 47.28 | 43.47 | 46.55 | 33.14 | qfq | 3,981,500 | 182,322,498 | 5.22% |
| 2024-10-21 | 43.28 | 46.20 | 41.14 | 44.24 | 31.50 | qfq | 6,793,100 | 300,352,715 | 1.31% |
| 2024-10-18 | 39.85 | 43.67 | 39.00 | 43.67 | 31.09 | qfq | 6,101,446 | 261,465,925 | 10.00% |
| 2024-10-17 | 38.61 | 40.48 | 38.61 | 39.70 | 28.27 | qfq | 2,764,296 | 110,023,262 | 2.85% |
| 2024-10-16 | 37.60 | 38.92 | 37.21 | 38.60 | 27.48 | qfq | 1,476,317 | 56,403,511 | 1.53% |
| 2024-10-15 | 39.09 | 40.44 | 38.02 | 38.02 | 27.07 | qfq | 2,813,800 | 110,279,966 | -2.31% |
| 2024-10-14 | 38.00 | 40.12 | 38.00 | 38.92 | 27.71 | qfq | 3,665,240 | 142,965,153 | 4.43% |
| 2024-10-11 | 37.23 | 38.30 | 36.19 | 37.27 | 26.54 | qfq | 2,638,550 | 98,116,185 | 0.11% |
| 2024-10-10 | 36.88 | 38.56 | 36.69 | 37.23 | 26.51 | qfq | 2,473,000 | 93,088,215 | 1.44% |
| 2024-10-09 | 39.10 | 39.28 | 36.65 | 36.70 | 26.13 | qfq | 2,923,061 | 110,740,091 | -6.19% |
| 2024-10-08 | 40.08 | 40.29 | 37.19 | 39.12 | 27.85 | qfq | 4,965,517 | 193,142,437 | 6.77% |
| 2024-09-30 | 34.79 | 36.81 | 33.97 | 36.64 | 26.09 | qfq | 3,079,800 | 109,442,181 | 7.29% |
| 2024-09-27 | 33.10 | 34.30 | 32.70 | 34.15 | 24.31 | qfq | 2,065,756 | 68,934,159 | 3.74% |
| 2024-09-26 | 31.81 | 32.98 | 31.68 | 32.92 | 23.44 | qfq | 1,104,100 | 35,999,151 | 3.49% |
| 2024-09-25 | 31.26 | 32.29 | 30.94 | 31.81 | 22.65 | qfq | 1,215,050 | 38,659,805 | 3.31% |
| 2024-09-24 | 29.50 | 30.84 | 29.50 | 30.79 | 21.92 | qfq | 1,198,450 | 36,254,957 | 4.41% |
| 2024-09-23 | 28.72 | 29.56 | 28.51 | 29.49 | 21.00 | qfq | 616,600 | 17,971,122 | 1.62% |
| 2024-09-20 | 28.88 | 29.13 | 28.48 | 29.02 | 20.66 | qfq | 580,200 | 16,718,632 | 0.00% |
| 2024-09-19 | 28.79 | 29.27 | 28.53 | 29.02 | 20.66 | qfq | 890,700 | 25,744,795 | 0.52% |
| 2024-09-18 | 29.52 | 29.71 | 28.00 | 28.87 | 20.55 | qfq | 1,269,400 | 36,552,416 | -2.53% |
| 2024-09-13 | 30.07 | 30.30 | 29.52 | 29.62 | 21.09 | qfq | 670,600 | 19,993,613 | -1.50% |
| 2024-09-12 | 30.60 | 30.99 | 30.02 | 30.07 | 21.41 | qfq | 570,600 | 17,316,052 | -1.57% |
| 2024-09-11 | 30.46 | 30.84 | 30.25 | 30.55 | 21.75 | qfq | 493,900 | 15,126,211 | 0.10% |
| 2024-09-10 | 30.45 | 30.89 | 30.06 | 30.52 | 21.73 | qfq | 720,800 | 21,950,583 | -0.55% |
| 2024-09-09 | 30.58 | 31.18 | 30.37 | 30.69 | 21.85 | qfq | 872,100 | 26,825,826 | 0.16% |
| 2024-09-06 | 31.39 | 31.43 | 30.50 | 30.64 | 21.82 | qfq | 770,000 | 23,753,057 | -2.45% |
| 2024-09-05 | 31.70 | 31.70 | 30.69 | 31.41 | 22.36 | qfq | 969,000 | 30,176,935 | 1.49% |
| 2024-09-04 | 30.18 | 31.89 | 30.04 | 30.95 | 22.04 | qfq | 1,601,800 | 49,824,780 | 1.48% |
| 2024-09-03 | 30.33 | 30.98 | 29.71 | 30.50 | 21.72 | qfq | 1,554,900 | 47,539,412 | 1.06% |
| 2024-09-02 | 31.40 | 32.39 | 30.18 | 30.18 | 21.49 | qfq | 2,390,800 | 75,546,304 | -0.13% |
| 2024-08-30 | 29.50 | 30.55 | 29.24 | 30.22 | 21.52 | qfq | 1,053,400 | 31,761,969 | 2.09% |
| 2024-08-29 | 30.55 | 30.55 | 29.00 | 29.60 | 21.07 | qfq | 2,004,250 | 59,313,321 | -3.14% |
| 2024-08-28 | 30.88 | 31.94 | 30.51 | 30.56 | 21.76 | qfq | 1,443,900 | 44,545,481 | -3.05% |
| 2024-08-27 | 31.62 | 33.98 | 31.41 | 31.52 | 22.44 | qfq | 1,480,500 | 47,690,414 | -0.32% |
| 2024-08-26 | 32.69 | 32.69 | 31.51 | 31.62 | 22.51 | qfq | 1,495,750 | 47,622,415 | -3.83% |
| 2024-08-23 | 32.02 | 34.18 | 32.00 | 32.88 | 23.41 | qfq | 1,842,420 | 60,941,992 | 1.70% |
| 2024-08-22 | 32.71 | 33.47 | 32.31 | 32.33 | 23.02 | qfq | 1,122,750 | 36,802,978 | -0.68% |
| 2024-08-21 | 32.90 | 33.68 | 32.22 | 32.55 | 23.17 | qfq | 1,264,420 | 41,393,730 | -1.84% |
| 2024-08-20 | 33.93 | 34.18 | 32.86 | 33.16 | 23.61 | qfq | 1,795,300 | 59,810,836 | -2.98% |
| 2024-08-19 | 34.27 | 34.85 | 34.16 | 34.18 | 24.34 | qfq | 943,800 | 32,525,063 | -1.50% |
| 2024-08-16 | 34.40 | 35.38 | 34.40 | 34.70 | 24.71 | qfq | 939,500 | 32,725,325 | 0.64% |
| 2024-08-15 | 34.19 | 34.60 | 33.73 | 34.48 | 24.55 | qfq | 1,263,700 | 43,138,364 | 0.38% |
| 2024-08-14 | 34.03 | 35.00 | 33.97 | 34.35 | 24.46 | qfq | 1,278,500 | 44,094,424 | -0.15% |
| 2024-08-13 | 33.90 | 34.56 | 33.68 | 34.40 | 24.49 | qfq | 1,625,500 | 55,382,632 | 0.88% |
| 2024-08-12 | 31.50 | 34.11 | 31.34 | 34.10 | 24.28 | qfq | 2,996,400 | 99,672,132 | 7.91% |
| 2024-08-09 | 31.31 | 31.92 | 31.13 | 31.60 | 22.50 | qfq | 789,150 | 24,932,582 | 0.80% |
| 2024-08-08 | 32.50 | 32.79 | 30.78 | 31.35 | 22.32 | qfq | 1,837,850 | 57,916,361 | -3.51% |
| 2024-08-07 | 31.73 | 32.50 | 31.45 | 32.49 | 23.13 | qfq | 1,178,500 | 37,911,642 | 2.43% |
| 2024-08-06 | 30.95 | 31.90 | 30.80 | 31.72 | 22.58 | qfq | 1,194,600 | 37,532,117 | 3.49% |
| 2024-08-05 | 30.54 | 31.25 | 30.43 | 30.65 | 21.82 | qfq | 938,500 | 28,905,399 | -0.07% |
| 2024-08-02 | 30.60 | 31.60 | 30.00 | 30.67 | 21.84 | qfq | 1,146,900 | 35,485,337 | -0.26% |
| 2024-08-01 | 29.87 | 30.91 | 29.87 | 30.75 | 21.89 | qfq | 780,600 | 23,897,898 | 2.26% |
| 2024-07-31 | 29.88 | 30.29 | 29.60 | 30.07 | 21.41 | qfq | 829,800 | 24,834,414 | 0.64% |
| 2024-07-30 | 29.50 | 30.25 | 29.30 | 29.88 | 21.27 | qfq | 836,300 | 24,996,716 | 1.19% |
| 2024-07-29 | 28.94 | 29.67 | 28.91 | 29.53 | 21.02 | qfq | 845,500 | 24,839,970 | 1.41% |
| 2024-07-26 | 29.67 | 29.85 | 28.82 | 29.12 | 20.73 | qfq | 1,207,223 | 35,242,487 | -1.99% |
| 2024-07-25 | 28.41 | 29.93 | 28.41 | 29.71 | 21.15 | qfq | 1,614,150 | 47,485,344 | 3.34% |
| 2024-07-24 | 28.35 | 29.09 | 28.01 | 28.75 | 20.47 | qfq | 1,383,400 | 39,661,455 | 1.41% |
| 2024-07-23 | 28.62 | 29.12 | 28.19 | 28.35 | 20.18 | qfq | 1,314,570 | 37,595,626 | -0.91% |
| 2024-07-22 | 27.42 | 29.08 | 27.30 | 28.61 | 20.37 | qfq | 1,822,170 | 51,589,901 | 4.38% |
| 2024-07-19 | 26.22 | 27.66 | 26.10 | 27.41 | 19.52 | qfq | 1,870,800 | 50,770,175 | 4.54% |
| 2024-07-18 | 25.63 | 26.37 | 25.08 | 26.22 | 18.67 | qfq | 1,077,650 | 27,710,355 | 2.18% |
| 2024-07-17 | 26.31 | 26.31 | 25.45 | 25.66 | 18.27 | qfq | 1,088,100 | 27,984,345 | -2.14% |
| 2024-07-16 | 26.11 | 26.37 | 25.85 | 26.22 | 18.67 | qfq | 875,000 | 22,844,190 | 0.38% |
| 2024-07-15 | 26.43 | 26.44 | 25.67 | 26.12 | 18.60 | qfq | 1,225,050 | 31,767,621 | -1.21% |
| 2024-07-12 | 26.00 | 26.45 | 25.70 | 26.44 | 18.82 | qfq | 1,540,920 | 40,343,426 | 2.48% |
| 2024-07-11 | 25.36 | 25.80 | 25.05 | 25.80 | 18.37 | qfq | 1,070,220 | 27,253,301 | 3.20% |
| 2024-07-10 | 25.18 | 25.34 | 24.81 | 25.00 | 17.80 | qfq | 787,050 | 19,750,475 | -0.40% |
| 2024-07-09 | 25.09 | 25.44 | 24.22 | 25.10 | 17.87 | qfq | 1,611,300 | 40,037,054 | 0.56% |
| 2024-07-08 | 25.98 | 25.98 | 24.90 | 24.96 | 17.77 | qfq | 1,778,400 | 44,650,182 | -3.78% |
| 2024-07-05 | 26.02 | 26.03 | 25.22 | 25.94 | 18.47 | qfq | 1,621,000 | 41,572,298 | 0.27% |
| 2024-07-04 | 26.69 | 27.06 | 25.50 | 25.87 | 18.42 | qfq | 1,948,400 | 50,845,549 | -3.58% |
| 2024-07-03 | 27.70 | 27.70 | 26.66 | 26.83 | 19.10 | qfq | 1,217,700 | 32,891,598 | -3.97% |
| 2024-07-02 | 27.93 | 28.25 | 27.40 | 27.94 | 19.79 | qfq | 898,500 | 24,888,871 | -0.50% |
| 2024-07-01 | 28.36 | 28.60 | 27.58 | 28.08 | 19.89 | qfq | 1,048,700 | 29,301,304 | -0.92% |
| 2024-06-28 | 28.00 | 28.68 | 27.81 | 28.34 | 20.07 | qfq | 698,100 | 19,789,383 | 0.67% |
| 2024-06-27 | 28.55 | 28.95 | 28.11 | 28.15 | 19.93 | qfq | 982,300 | 27,983,118 | -1.40% |
| 2024-06-26 | 28.52 | 28.71 | 28.12 | 28.55 | 20.22 | qfq | 1,017,800 | 29,016,752 | 0.07% |
| 2024-06-25 | 29.00 | 29.24 | 28.27 | 28.53 | 20.20 | qfq | 1,242,500 | 35,650,360 | -1.35% |
| 2024-06-24 | 30.43 | 30.43 | 28.82 | 28.92 | 20.48 | qfq | 1,655,650 | 48,577,396 | -5.21% |
| 2024-06-21 | 29.75 | 31.60 | 29.56 | 30.51 | 21.61 | qfq | 2,554,100 | 78,438,919 | 2.55% |
| 2024-06-20 | 31.38 | 31.39 | 29.66 | 29.75 | 21.07 | qfq | 1,891,200 | 57,496,101 | -5.22% |
| 2024-06-19 | 32.00 | 32.18 | 31.22 | 31.39 | 22.23 | qfq | 941,900 | 29,705,789 | -1.91% |
| 2024-06-18 | 31.61 | 32.48 | 31.61 | 32.00 | 22.66 | qfq | 998,000 | 31,951,287 | 0.28% |
| 2024-06-17 | 32.17 | 32.73 | 31.73 | 31.91 | 22.60 | qfq | 1,049,400 | 33,650,343 | -1.57% |
| 2024-06-14 | 33.40 | 33.50 | 32.18 | 32.42 | 22.96 | qfq | 1,926,050 | 62,917,051 | -3.17% |
| 2024-06-13 | 34.39 | 34.60 | 33.11 | 33.48 | 23.71 | qfq | 1,708,900 | 57,743,900 | -2.36% |
| 2024-06-12 | 34.00 | 34.64 | 33.67 | 34.29 | 24.28 | qfq | 777,700 | 26,612,264 | -0.03% |
| 2024-06-11 | 34.70 | 35.20 | 33.81 | 34.30 | 24.29 | qfq | 1,130,450 | 38,824,187 | -0.38% |
| 2024-06-07 | 34.48 | 35.50 | 33.60 | 34.43 | 24.38 | qfq | 1,394,100 | 48,172,133 | 0.29% |
| 2024-06-06 | 36.08 | 36.97 | 34.00 | 34.33 | 24.31 | qfq | 2,022,600 | 70,784,894 | -5.71% |
| 2024-06-05 | 36.10 | 37.01 | 35.63 | 36.41 | 25.78 | qfq | 1,288,500 | 46,788,190 | 0.72% |
| 2024-06-04 | 36.20 | 36.60 | 35.66 | 36.15 | 25.60 | qfq | 847,400 | 30,520,749 | -0.63% |
| 2024-06-03 | 36.90 | 37.06 | 35.83 | 36.38 | 25.76 | qfq | 1,917,700 | 69,846,625 | -0.30% |
| 2024-05-31 | 35.81 | 37.19 | 35.75 | 36.49 | 25.84 | qfq | 1,487,900 | 54,686,846 | 2.13% |
| 2024-05-30 | 35.48 | 36.55 | 35.16 | 35.73 | 25.30 | qfq | 1,157,500 | 41,693,750 | 0.93% |
| 2024-05-29 | 35.53 | 35.74 | 34.97 | 35.40 | 25.07 | qfq | 776,650 | 27,468,505 | -1.03% |
| 2024-05-28 | 36.39 | 36.39 | 35.63 | 35.77 | 25.33 | qfq | 842,000 | 30,213,463 | -1.70% |
| 2024-05-27 | 36.01 | 36.68 | 35.50 | 36.39 | 25.77 | qfq | 1,223,400 | 44,158,031 | 1.00% |
| 2024-05-24 | 36.42 | 36.91 | 35.98 | 36.03 | 25.51 | qfq | 943,450 | 34,303,905 | -1.83% |
| 2024-05-23 | 36.80 | 37.20 | 36.61 | 36.70 | 25.99 | qfq | 835,150 | 30,825,777 | -0.60% |
| 2024-05-22 | 36.93 | 38.02 | 36.67 | 36.92 | 26.15 | qfq | 1,315,550 | 48,881,505 | 0.03% |
| 2024-05-21 | 37.51 | 37.78 | 36.60 | 36.91 | 26.14 | qfq | 1,135,800 | 41,994,070 | -1.49% |
| 2024-05-20 | 37.06 | 38.44 | 36.61 | 37.47 | 26.53 | qfq | 2,542,300 | 95,511,926 | 1.27% |
| 2024-05-17 | 36.69 | 37.50 | 35.98 | 37.00 | 26.20 | qfq | 2,299,700 | 84,714,923 | 0.82% |
| 2024-05-16 | 36.88 | 37.34 | 35.82 | 36.70 | 25.99 | qfq | 2,245,200 | 81,944,182 | -0.38% |
| 2024-05-15 | 37.02 | 38.88 | 36.60 | 36.84 | 26.09 | qfq | 4,180,500 | 157,430,503 | -0.49% |
| 2024-05-14 | 34.55 | 38.00 | 34.55 | 37.02 | 26.22 | qfq | 4,329,881 | 158,891,446 | 7.15% |
| 2024-05-13 | 35.32 | 35.50 | 34.30 | 34.55 | 24.47 | qfq | 1,237,100 | 42,923,969 | -2.68% |
| 2024-05-10 | 35.95 | 36.20 | 35.00 | 35.50 | 25.14 | qfq | 1,171,600 | 41,628,930 | -1.25% |
| 2024-05-09 | 34.66 | 36.56 | 34.57 | 35.95 | 25.46 | qfq | 1,861,900 | 66,679,804 | 3.72% |
| 2024-05-08 | 35.80 | 36.00 | 34.40 | 34.66 | 24.54 | qfq | 1,681,830 | 58,650,653 | -3.72% |
| 2024-05-07 | 35.12 | 36.28 | 34.91 | 36.00 | 25.49 | qfq | 1,710,530 | 61,139,772 | 2.39% |
| 2024-05-06 | 35.40 | 35.40 | 34.28 | 35.16 | 24.90 | qfq | 1,230,000 | 42,999,175 | 2.21% |
| 2024-04-30 | 33.50 | 34.79 | 33.50 | 34.40 | 24.36 | qfq | 1,480,270 | 50,500,452 | 1.99% |
| 2024-04-29 | 32.80 | 33.95 | 32.80 | 33.73 | 23.89 | qfq | 1,413,600 | 47,506,280 | 2.90% |
| 2024-04-26 | 32.30 | 33.60 | 32.30 | 32.78 | 23.21 | qfq | 1,582,900 | 52,117,137 | 3.02% |
| 2024-04-25 | 32.00 | 32.50 | 31.39 | 31.82 | 22.53 | qfq | 1,144,500 | 36,357,729 | -1.03% |
| 2024-04-24 | 31.65 | 32.81 | 31.65 | 32.15 | 22.77 | qfq | 1,144,700 | 37,012,444 | 1.68% |
| 2024-04-23 | 31.16 | 31.99 | 30.77 | 31.62 | 22.39 | qfq | 1,007,150 | 31,529,361 | 1.35% |
| 2024-04-22 | 30.80 | 32.29 | 30.80 | 31.20 | 22.09 | qfq | 1,226,250 | 38,707,362 | 0.65% |
| 2024-04-19 | 31.00 | 31.25 | 30.44 | 31.00 | 21.95 | qfq | 713,800 | 22,085,520 | 0.85% |
| 2024-04-18 | 31.48 | 31.98 | 30.52 | 30.74 | 21.77 | qfq | 1,188,750 | 36,836,110 | -2.69% |
| 2024-04-17 | 29.78 | 31.60 | 29.52 | 31.59 | 22.37 | qfq | 1,590,500 | 49,467,416 | 6.08% |
| 2024-04-16 | 33.34 | 33.60 | 29.78 | 29.78 | 21.09 | qfq | 2,527,600 | 78,037,212 | -10.00% |
| 2024-04-15 | 33.49 | 34.00 | 32.50 | 33.09 | 23.43 | qfq | 1,995,250 | 66,064,397 | -2.39% |
| 2024-04-12 | 33.59 | 34.61 | 33.23 | 33.90 | 24.01 | qfq | 1,833,474 | 62,164,780 | 1.71% |
| 2024-04-11 | 36.03 | 36.03 | 33.28 | 33.33 | 23.60 | qfq | 3,951,474 | 135,157,211 | -7.16% |
| 2024-04-10 | 36.01 | 36.50 | 34.70 | 35.90 | 25.42 | qfq | 2,466,650 | 88,101,362 | 0.64% |
| 2024-04-09 | 35.49 | 36.22 | 35.10 | 35.67 | 25.26 | qfq | 1,577,200 | 56,071,194 | 0.34% |
| 2024-04-08 | 35.69 | 36.20 | 35.35 | 35.55 | 25.18 | qfq | 1,504,150 | 53,771,078 | -1.69% |
| 2024-04-03 | 35.88 | 36.60 | 34.85 | 36.16 | 25.61 | qfq | 2,571,172 | 92,279,435 | -0.28% |
| 2024-04-02 | 36.10 | 37.20 | 35.74 | 36.26 | 25.68 | qfq | 3,790,200 | 138,070,933 | 0.72% |
| 2024-04-01 | 34.95 | 36.80 | 34.95 | 36.00 | 25.49 | qfq | 3,144,150 | 113,420,725 | 3.03% |
| 2024-03-29 | 32.80 | 35.26 | 32.63 | 34.94 | 24.74 | qfq | 3,057,900 | 105,380,412 | 5.98% |
| 2024-03-28 | 32.20 | 33.72 | 31.40 | 32.97 | 23.35 | qfq | 3,125,181 | 102,227,738 | -1.35% |
| 2024-03-27 | 36.80 | 37.03 | 33.42 | 33.42 | 23.67 | qfq | 3,824,900 | 135,744,305 | -9.99% |
| 2024-03-26 | 36.00 | 37.71 | 35.50 | 37.13 | 26.29 | qfq | 4,726,731 | 174,031,684 | 4.24% |
| 2024-03-25 | 36.10 | 37.22 | 34.81 | 35.62 | 25.22 | qfq | 3,681,805 | 133,524,206 | 1.57% |
| 2024-03-22 | 35.65 | 36.80 | 34.53 | 35.07 | 24.84 | qfq | 2,219,800 | 78,473,085 | -2.45% |
| 2024-03-21 | 36.30 | 36.50 | 35.55 | 35.95 | 25.46 | qfq | 3,189,600 | 114,442,262 | -2.52% |
| 2024-03-20 | 34.17 | 37.80 | 34.17 | 36.88 | 26.12 | qfq | 5,749,383 | 209,514,292 | 6.13% |
| 2024-03-19 | 34.62 | 35.35 | 34.36 | 34.75 | 24.61 | qfq | 2,282,850 | 79,665,050 | -0.46% |
| 2024-03-18 | 35.20 | 35.46 | 34.00 | 34.91 | 24.72 | qfq | 3,242,050 | 111,951,450 | -0.82% |
| 2024-03-15 | 33.64 | 35.80 | 32.15 | 35.20 | 24.93 | qfq | 4,598,885 | 157,052,467 | 2.98% |
| 2024-03-14 | 34.10 | 37.28 | 34.10 | 34.18 | 24.20 | qfq | 5,352,035 | 191,601,153 | 0.86% |
| 2024-03-13 | 34.48 | 34.52 | 32.79 | 33.89 | 24.00 | qfq | 2,602,950 | 86,850,094 | -1.20% |
| 2024-03-12 | 32.78 | 34.84 | 32.70 | 34.30 | 24.29 | qfq | 3,630,100 | 124,218,144 | 4.67% |
| 2024-03-11 | 33.36 | 33.69 | 32.15 | 32.77 | 23.21 | qfq | 2,098,800 | 68,865,439 | -1.30% |
| 2024-03-08 | 32.01 | 33.33 | 31.99 | 33.20 | 23.51 | qfq | 2,047,249 | 67,390,074 | 1.81% |
| 2024-03-07 | 34.37 | 34.68 | 32.41 | 32.61 | 23.09 | qfq | 2,968,252 | 98,931,012 | -5.09% |
| 2024-03-06 | 32.78 | 35.00 | 32.30 | 34.36 | 24.33 | qfq | 3,128,552 | 106,511,448 | 4.88% |
| 2024-03-05 | 32.69 | 33.87 | 32.55 | 32.76 | 23.20 | qfq | 3,029,035 | 100,510,431 | -2.50% |
| 2024-03-04 | 34.66 | 34.94 | 31.91 | 33.60 | 23.79 | qfq | 6,114,831 | 203,506,430 | -4.57% |
| 2024-03-01 | 33.50 | 37.16 | 33.20 | 35.21 | 24.93 | qfq | 7,483,784 | 272,326,340 | 4.23% |
| 2024-02-29 | 32.40 | 34.00 | 30.66 | 33.78 | 23.92 | qfq | 5,181,704 | 169,955,486 | 3.21% |
| 2024-02-28 | 31.00 | 33.30 | 30.33 | 32.73 | 23.18 | qfq | 6,094,102 | 194,348,599 | 4.57% |
| 2024-02-27 | 30.66 | 31.69 | 29.66 | 31.30 | 22.17 | qfq | 4,241,250 | 130,755,452 | -1.94% |
| 2024-02-26 | 32.25 | 34.30 | 31.69 | 31.92 | 22.60 | qfq | 5,510,383 | 180,011,177 | -0.06% |
| 2024-02-23 | 30.99 | 33.46 | 29.51 | 31.94 | 22.62 | qfq | 6,916,381 | 215,697,445 | 2.18% |
| 2024-02-22 | 32.34 | 34.39 | 29.70 | 31.26 | 22.14 | qfq | 8,363,214 | 263,233,751 | 0.00% |
| 2024-02-21 | 30.89 | 31.26 | 28.85 | 31.26 | 22.14 | qfq | 4,183,381 | 127,931,023 | 9.99% |
| 2024-02-20 | 25.30 | 28.42 | 25.04 | 28.42 | 20.13 | qfq | 3,485,781 | 94,382,998 | 9.98% |
| 2024-02-19 | 24.99 | 25.84 | 24.00 | 25.84 | 18.30 | qfq | 3,389,150 | 85,555,666 | 10.00% |
| 2024-02-08 | 21.35 | 23.49 | 21.20 | 23.49 | 16.63 | qfq | 2,539,695 | 58,742,900 | 10.02% |
| 2024-02-07 | 22.35 | 22.60 | 20.55 | 21.35 | 15.12 | qfq | 1,985,950 | 42,880,551 | -4.60% |
| 2024-02-06 | 19.49 | 23.24 | 19.45 | 22.38 | 15.85 | qfq | 2,863,401 | 61,359,684 | 5.92% |
| 2024-02-05 | 23.32 | 23.32 | 20.70 | 21.13 | 14.96 | qfq | 2,062,600 | 44,133,878 | -8.13% |
| 2024-02-02 | 24.27 | 24.49 | 21.80 | 23.00 | 16.29 | qfq | 1,456,800 | 33,570,692 | -4.68% |
| 2024-02-01 | 24.90 | 25.04 | 24.00 | 24.13 | 17.09 | qfq | 1,178,546 | 28,844,908 | -3.09% |
| 2024-01-31 | 26.00 | 26.20 | 24.70 | 24.90 | 17.63 | qfq | 1,399,350 | 35,281,336 | -5.11% |
| 2024-01-30 | 26.94 | 27.19 | 26.01 | 26.24 | 18.58 | qfq | 1,163,695 | 30,923,489 | -4.02% |
| 2024-01-29 | 28.17 | 28.59 | 26.90 | 27.34 | 19.36 | qfq | 1,593,850 | 43,831,923 | -4.41% |
| 2024-01-26 | 28.01 | 29.48 | 28.01 | 28.60 | 20.25 | qfq | 1,664,150 | 47,836,205 | 2.11% |
| 2024-01-25 | 28.00 | 28.20 | 27.47 | 28.01 | 19.84 | qfq | 1,483,050 | 41,332,653 | 0.04% |
| 2024-01-24 | 27.50 | 28.44 | 27.01 | 28.00 | 19.83 | qfq | 1,712,600 | 47,416,285 | 1.78% |
| 2024-01-23 | 27.36 | 27.66 | 26.35 | 27.51 | 19.48 | qfq | 1,477,600 | 40,066,350 | 0.40% |
| 2024-01-22 | 28.90 | 29.00 | 27.00 | 27.40 | 19.40 | qfq | 2,330,300 | 64,970,516 | -4.99% |
| 2024-01-19 | 29.39 | 29.78 | 28.71 | 28.84 | 20.42 | qfq | 1,591,200 | 46,459,289 | -0.96% |
| 2024-01-18 | 28.49 | 29.39 | 27.98 | 29.12 | 20.62 | qfq | 2,899,500 | 82,903,556 | 0.48% |
| 2024-01-17 | 29.37 | 30.25 | 28.97 | 28.98 | 20.52 | qfq | 2,119,951 | 62,561,399 | -1.43% |
| 2024-01-16 | 29.70 | 30.00 | 28.75 | 29.40 | 20.82 | qfq | 3,033,250 | 88,845,461 | 0.00% |
| 2024-01-15 | 28.49 | 30.72 | 28.40 | 29.40 | 20.82 | qfq | 4,685,950 | 138,888,202 | 2.69% |
| 2024-01-12 | 30.67 | 31.00 | 28.56 | 28.63 | 20.27 | qfq | 5,753,650 | 169,847,052 | -4.25% |
| 2024-01-11 | 27.02 | 29.90 | 26.66 | 29.90 | 21.17 | qfq | 4,307,700 | 122,754,524 | 10.01% |
| 2024-01-10 | 26.66 | 27.77 | 26.21 | 27.18 | 19.25 | qfq | 3,448,300 | 93,724,003 | 1.42% |
| 2024-01-09 | 26.59 | 27.20 | 26.56 | 26.80 | 18.98 | qfq | 2,224,350 | 59,771,898 | 1.52% |
| 2024-01-08 | 26.30 | 26.88 | 26.07 | 26.40 | 18.70 | qfq | 2,592,700 | 68,649,052 | 0.00% |
| 2024-01-05 | 26.80 | 26.98 | 26.12 | 26.40 | 18.70 | qfq | 2,438,400 | 64,503,802 | 0.00% |
| 2024-01-04 | 26.45 | 26.64 | 25.77 | 26.40 | 18.70 | qfq | 2,716,200 | 71,113,846 | -0.53% |
| 2024-01-03 | 26.35 | 27.38 | 25.87 | 26.54 | 18.79 | qfq | 5,651,065 | 149,664,454 | -0.45% |
| 2024-01-02 | 24.88 | 27.36 | 24.50 | 26.66 | 18.88 | qfq | 7,775,365 | 205,397,640 | 7.20% |
| 2023-12-29 | 22.90 | 24.87 | 22.80 | 24.87 | 17.61 | qfq | 3,833,651 | 94,024,962 | 10.00% |
| 2023-12-28 | 21.73 | 22.95 | 21.50 | 22.61 | 16.01 | qfq | 3,618,988 | 80,756,762 | 3.01% |
| 2023-12-27 | 21.42 | 21.95 | 20.58 | 21.95 | 15.54 | qfq | 2,878,600 | 60,851,596 | 2.43% |
| 2023-12-26 | 20.82 | 22.29 | 20.81 | 21.43 | 15.18 | qfq | 3,254,650 | 70,098,294 | 3.33% |
| 2023-12-25 | 21.10 | 21.16 | 20.63 | 20.74 | 14.69 | qfq | 945,900 | 19,652,210 | -1.61% |
| 2023-12-22 | 21.05 | 21.30 | 20.81 | 21.08 | 14.93 | qfq | 956,700 | 20,205,591 | 0.14% |
| 2023-12-21 | 20.71 | 21.07 | 20.37 | 21.05 | 14.91 | qfq | 1,023,700 | 21,184,537 | 1.69% |
| 2023-12-20 | 20.61 | 21.16 | 20.59 | 20.70 | 14.66 | qfq | 723,950 | 15,094,303 | 0.78% |
| 2023-12-19 | 20.52 | 20.70 | 20.31 | 20.54 | 14.55 | qfq | 650,400 | 13,326,938 | 0.10% |
| 2023-12-18 | 20.51 | 20.80 | 20.41 | 20.52 | 14.53 | qfq | 883,700 | 18,189,522 | 0.10% |
| 2023-12-15 | 20.65 | 20.78 | 20.40 | 20.50 | 14.52 | qfq | 639,000 | 13,136,647 | -0.68% |
| 2023-12-14 | 20.65 | 21.15 | 20.56 | 20.64 | 14.62 | qfq | 733,851 | 15,224,394 | 0.29% |
| 2023-12-13 | 20.73 | 20.98 | 20.50 | 20.58 | 14.57 | qfq | 584,300 | 12,088,819 | -0.63% |
| 2023-12-12 | 20.83 | 20.90 | 20.46 | 20.71 | 14.67 | qfq | 681,850 | 14,051,221 | 1.42% |
| 2023-12-11 | 20.44 | 20.89 | 20.16 | 20.42 | 14.46 | qfq | 1,131,600 | 23,206,504 | -0.49% |
| 2023-12-08 | 21.28 | 21.28 | 20.50 | 20.52 | 14.53 | qfq | 1,228,300 | 25,365,310 | -2.70% |
| 2023-12-07 | 21.40 | 21.40 | 20.62 | 21.09 | 14.94 | qfq | 978,500 | 20,553,664 | 0.81% |
| 2023-12-06 | 20.01 | 21.50 | 20.01 | 20.92 | 14.81 | qfq | 807,150 | 16,960,034 | -0.05% |
| 2023-12-05 | 21.45 | 21.45 | 20.93 | 20.93 | 14.82 | qfq | 661,300 | 13,941,286 | -2.15% |
| 2023-12-04 | 21.35 | 21.69 | 21.17 | 21.39 | 15.15 | qfq | 652,000 | 13,946,625 | 0.42% |
| 2023-12-01 | 21.45 | 21.60 | 21.21 | 21.30 | 15.08 | qfq | 576,600 | 12,292,783 | -0.70% |
| 2023-11-30 | 21.51 | 21.77 | 21.21 | 21.45 | 15.19 | qfq | 549,400 | 11,753,755 | -0.37% |
| 2023-11-29 | 21.58 | 21.78 | 21.32 | 21.53 | 15.25 | qfq | 403,502 | 8,714,343 | -0.23% |
| 2023-11-28 | 21.35 | 21.62 | 21.19 | 21.58 | 15.28 | qfq | 534,500 | 11,469,449 | 1.03% |
| 2023-11-27 | 21.27 | 21.48 | 21.00 | 21.36 | 15.13 | qfq | 829,500 | 17,638,313 | -0.09% |
| 2023-11-24 | 21.47 | 21.55 | 21.21 | 21.38 | 15.14 | qfq | 586,500 | 12,508,370 | -0.56% |
| 2023-11-23 | 21.08 | 21.54 | 21.02 | 21.50 | 15.23 | qfq | 767,600 | 16,356,037 | 1.99% |
| 2023-11-22 | 21.05 | 21.57 | 21.05 | 21.08 | 14.93 | qfq | 599,500 | 12,741,907 | -1.36% |
| 2023-11-21 | 21.63 | 21.70 | 21.34 | 21.37 | 15.13 | qfq | 488,200 | 10,492,360 | -0.79% |
| 2023-11-20 | 21.09 | 21.60 | 21.06 | 21.54 | 15.25 | qfq | 764,100 | 16,315,589 | 2.18% |
| 2023-11-17 | 20.94 | 21.14 | 20.82 | 21.08 | 14.93 | qfq | 368,600 | 7,749,484 | 0.38% |
| 2023-11-16 | 21.11 | 21.29 | 20.93 | 21.00 | 14.87 | qfq | 559,950 | 11,799,029 | -0.38% |
| 2023-11-15 | 21.19 | 21.32 | 20.85 | 21.08 | 14.93 | qfq | 858,951 | 18,133,681 | 0.14% |
| 2023-11-14 | 20.80 | 21.10 | 20.75 | 21.05 | 14.91 | qfq | 977,700 | 20,474,339 | 1.79% |
| 2023-11-13 | 20.37 | 20.77 | 20.26 | 20.68 | 14.64 | qfq | 982,300 | 20,203,893 | 1.47% |
| 2023-11-10 | 20.31 | 20.57 | 20.15 | 20.38 | 14.43 | qfq | 717,750 | 14,644,695 | -0.20% |
| 2023-11-09 | 20.39 | 20.59 | 20.30 | 20.42 | 14.46 | qfq | 735,451 | 15,015,064 | 0.15% |
| 2023-11-08 | 20.62 | 20.62 | 20.10 | 20.39 | 14.44 | qfq | 564,751 | 11,459,053 | 0.05% |
| 2023-11-07 | 21.00 | 21.00 | 20.09 | 20.38 | 14.43 | qfq | 734,800 | 14,934,341 | -0.73% |
| 2023-11-06 | 20.49 | 20.60 | 19.76 | 20.53 | 14.54 | qfq | 1,000,050 | 20,272,420 | 4.74% |
| 2023-11-03 | 19.13 | 19.85 | 19.13 | 19.60 | 13.88 | qfq | 707,100 | 13,899,965 | 1.24% |
| 2023-11-02 | 19.67 | 19.78 | 19.16 | 19.36 | 13.71 | qfq | 529,600 | 10,259,547 | -1.63% |
| 2023-11-01 | 19.41 | 19.70 | 19.22 | 19.68 | 13.94 | qfq | 688,000 | 13,452,518 | 1.39% |
| 2023-10-31 | 19.61 | 19.68 | 19.18 | 19.41 | 13.75 | qfq | 706,700 | 13,707,710 | -0.36% |
| 2023-10-30 | 19.68 | 19.75 | 19.19 | 19.48 | 13.79 | qfq | 909,700 | 17,636,529 | 0.15% |
| 2023-10-27 | 18.80 | 19.64 | 18.24 | 19.45 | 13.77 | qfq | 1,223,152 | 23,315,239 | 2.69% |
| 2023-10-26 | 20.05 | 20.05 | 18.66 | 18.94 | 13.41 | qfq | 1,280,100 | 24,336,829 | -5.54% |
| 2023-10-25 | 20.00 | 20.18 | 19.65 | 20.05 | 14.20 | qfq | 756,800 | 15,133,216 | 2.04% |
| 2023-10-24 | 19.03 | 19.85 | 19.00 | 19.65 | 13.92 | qfq | 809,700 | 15,800,664 | 3.20% |
| 2023-10-23 | 19.50 | 19.68 | 19.01 | 19.04 | 13.48 | qfq | 537,800 | 10,356,533 | -3.25% |
| 2023-10-20 | 19.85 | 20.06 | 19.62 | 19.68 | 13.94 | qfq | 442,250 | 8,745,573 | -0.46% |
| 2023-10-19 | 19.86 | 20.28 | 19.65 | 19.77 | 14.00 | qfq | 456,950 | 9,104,843 | -0.35% |
| 2023-10-18 | 20.18 | 20.26 | 19.71 | 19.84 | 14.05 | qfq | 507,900 | 10,113,665 | -1.29% |
| 2023-10-17 | 20.12 | 20.33 | 19.88 | 20.10 | 14.23 | qfq | 382,700 | 7,659,850 | -0.10% |
| 2023-10-16 | 20.30 | 20.46 | 19.91 | 20.12 | 14.25 | qfq | 686,400 | 13,819,129 | -0.59% |
| 2023-10-13 | 20.75 | 20.89 | 20.19 | 20.24 | 14.33 | qfq | 517,800 | 10,520,342 | -2.74% |
| 2023-10-12 | 20.60 | 20.84 | 20.31 | 20.81 | 14.74 | qfq | 470,750 | 9,692,768 | 1.66% |
| 2023-10-11 | 20.65 | 20.65 | 20.04 | 20.47 | 14.50 | qfq | 499,700 | 10,161,000 | -0.49% |
| 2023-10-10 | 20.81 | 21.05 | 20.40 | 20.57 | 14.57 | qfq | 636,350 | 13,108,984 | -0.34% |
| 2023-10-09 | 21.51 | 21.51 | 20.60 | 20.64 | 14.62 | qfq | 758,900 | 15,809,502 | -3.64% |
| 2023-09-28 | 21.18 | 21.49 | 21.14 | 21.42 | 15.17 | qfq | 554,850 | 11,856,059 | 1.52% |
| 2023-09-27 | 21.01 | 21.35 | 20.77 | 21.10 | 14.94 | qfq | 464,600 | 9,842,539 | 0.43% |
| 2023-09-26 | 21.19 | 21.25 | 20.83 | 21.01 | 14.88 | qfq | 313,400 | 6,581,347 | -0.80% |
| 2023-09-25 | 21.34 | 21.57 | 21.01 | 21.18 | 15.00 | qfq | 428,100 | 9,084,680 | -0.14% |
| 2023-09-22 | 20.91 | 21.31 | 20.68 | 21.21 | 15.02 | qfq | 624,300 | 13,143,823 | 1.43% |
| 2023-09-21 | 20.93 | 21.27 | 20.68 | 20.91 | 14.81 | qfq | 520,000 | 10,853,793 | -0.19% |
| 2023-09-20 | 20.91 | 21.38 | 20.91 | 20.95 | 14.84 | qfq | 682,100 | 14,403,714 | -0.14% |
| 2023-09-19 | 21.60 | 21.68 | 20.91 | 20.98 | 14.86 | qfq | 455,300 | 9,617,995 | -2.46% |
| 2023-09-18 | 21.01 | 21.82 | 21.01 | 21.51 | 15.23 | qfq | 755,400 | 16,223,645 | 2.67% |
| 2023-09-15 | 21.13 | 21.34 | 20.90 | 20.95 | 14.84 | qfq | 453,950 | 9,569,249 | -0.85% |
| 2023-09-14 | 21.45 | 21.45 | 20.85 | 21.13 | 14.96 | qfq | 505,550 | 10,687,523 | -1.95% |
| 2023-09-13 | 22.00 | 22.07 | 21.32 | 21.55 | 15.26 | qfq | 480,750 | 10,404,782 | -1.96% |
| 2023-09-12 | 21.87 | 22.05 | 21.59 | 21.98 | 15.57 | qfq | 726,650 | 15,848,716 | 0.50% |
| 2023-09-11 | 21.83 | 22.07 | 21.55 | 21.87 | 15.49 | qfq | 581,400 | 12,684,869 | 0.23% |
| 2023-09-08 | 21.70 | 22.20 | 21.50 | 21.82 | 15.45 | qfq | 594,400 | 13,000,040 | -0.14% |
| 2023-09-07 | 22.08 | 22.33 | 21.73 | 21.85 | 15.47 | qfq | 653,200 | 14,404,452 | -1.04% |
| 2023-09-06 | 21.89 | 22.29 | 21.66 | 22.08 | 15.64 | qfq | 591,200 | 13,074,476 | 0.36% |
| 2023-09-05 | 22.02 | 22.04 | 21.68 | 22.00 | 15.58 | qfq | 509,902 | 11,171,603 | 0.69% |
| 2023-09-04 | 21.66 | 21.95 | 21.50 | 21.85 | 15.47 | qfq | 589,500 | 12,774,426 | 1.49% |
| 2023-09-01 | 22.29 | 22.29 | 21.50 | 21.53 | 15.25 | qfq | 556,200 | 12,076,122 | -2.00% |
| 2023-08-31 | 22.50 | 22.50 | 21.96 | 21.97 | 15.56 | qfq | 738,400 | 16,348,587 | -0.86% |
| 2023-08-30 | 21.74 | 22.39 | 21.50 | 22.16 | 15.69 | qfq | 986,650 | 21,824,608 | 3.07% |
| 2023-08-29 | 20.49 | 21.65 | 20.36 | 21.50 | 15.23 | qfq | 1,386,300 | 29,333,812 | 5.55% |
| 2023-08-28 | 21.38 | 22.00 | 20.29 | 20.37 | 14.43 | qfq | 1,594,151 | 33,423,709 | -2.16% |
| 2023-08-25 | 21.30 | 21.30 | 20.73 | 20.82 | 14.74 | qfq | 971,600 | 20,418,523 | -1.93% |
| 2023-08-24 | 21.63 | 21.63 | 20.97 | 21.23 | 15.03 | qfq | 536,000 | 11,383,107 | -0.14% |
| 2023-08-23 | 21.68 | 21.95 | 21.22 | 21.26 | 15.06 | qfq | 349,200 | 7,477,531 | -2.07% |
| 2023-08-22 | 21.85 | 22.19 | 21.33 | 21.71 | 15.37 | qfq | 631,650 | 13,673,844 | -1.41% |
| 2023-08-21 | 22.36 | 22.57 | 21.97 | 22.02 | 15.59 | qfq | 560,651 | 12,447,282 | -1.52% |
| 2023-08-18 | 22.80 | 22.80 | 22.29 | 22.36 | 15.83 | qfq | 704,500 | 15,884,632 | 0.09% |
| 2023-08-17 | 21.92 | 22.43 | 21.60 | 22.34 | 15.82 | qfq | 1,167,600 | 25,720,878 | 1.92% |
| 2023-08-16 | 22.82 | 22.82 | 21.50 | 21.92 | 15.52 | qfq | 1,418,400 | 31,519,395 | -1.57% |
| 2023-08-15 | 22.40 | 22.60 | 22.00 | 22.27 | 15.77 | qfq | 536,300 | 11,919,804 | -0.80% |
| 2023-08-14 | 22.07 | 22.57 | 21.83 | 22.45 | 15.90 | qfq | 506,450 | 11,259,838 | 0.72% |
| 2023-08-11 | 22.56 | 22.60 | 22.25 | 22.29 | 15.78 | qfq | 520,600 | 11,657,427 | -1.20% |
| 2023-08-10 | 22.56 | 22.86 | 22.33 | 22.56 | 15.98 | qfq | 422,900 | 9,550,214 | 0.00% |
| 2023-08-09 | 22.40 | 22.58 | 22.21 | 22.56 | 15.98 | qfq | 395,200 | 8,857,634 | 0.71% |
| 2023-08-08 | 22.58 | 22.65 | 22.28 | 22.40 | 15.86 | qfq | 410,700 | 9,195,956 | -0.88% |
| 2023-08-07 | 22.90 | 22.91 | 22.46 | 22.60 | 16.00 | qfq | 648,700 | 14,641,788 | -1.14% |
| 2023-08-04 | 23.10 | 23.92 | 22.79 | 22.86 | 16.19 | qfq | 654,600 | 15,065,786 | -1.04% |
| 2023-08-03 | 23.41 | 23.41 | 22.95 | 23.10 | 16.36 | qfq | 561,700 | 12,977,804 | -1.28% |
| 2023-08-02 | 23.36 | 23.61 | 23.06 | 23.40 | 16.57 | qfq | 404,900 | 9,458,173 | -0.04% |
| 2023-08-01 | 23.61 | 23.67 | 23.32 | 23.41 | 16.58 | qfq | 602,100 | 14,115,651 | -0.81% |
| 2023-07-31 | 24.30 | 24.45 | 22.80 | 23.60 | 16.71 | qfq | 1,123,851 | 26,936,345 | -2.72% |
| 2023-07-28 | 24.07 | 24.30 | 23.89 | 24.26 | 17.18 | qfq | 648,101 | 15,612,912 | 0.29% |
| 2023-07-27 | 24.14 | 24.44 | 24.09 | 24.19 | 17.13 | qfq | 521,550 | 12,635,403 | 0.17% |
| 2023-07-26 | 24.74 | 24.97 | 24.14 | 24.15 | 17.10 | qfq | 677,800 | 16,513,758 | -2.35% |
| 2023-07-25 | 24.75 | 24.92 | 24.55 | 24.73 | 17.51 | qfq | 645,000 | 15,970,036 | 0.41% |
| 2023-07-24 | 25.17 | 25.17 | 24.45 | 24.63 | 17.44 | qfq | 673,000 | 16,584,264 | -1.08% |
| 2023-07-21 | 24.80 | 25.11 | 24.65 | 24.90 | 17.63 | qfq | 655,100 | 16,289,352 | -0.08% |
| 2023-07-20 | 25.15 | 25.40 | 24.86 | 24.92 | 17.65 | qfq | 552,350 | 13,857,793 | -0.40% |
| 2023-07-19 | 24.96 | 25.30 | 24.71 | 25.02 | 17.72 | qfq | 419,200 | 10,492,243 | -0.52% |
| 2023-07-18 | 25.03 | 25.32 | 24.69 | 25.15 | 17.81 | qfq | 461,500 | 11,527,743 | 0.48% |