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
博杰股份002975.SZ
最近收盘价90.772026-07-17
最近交易日2026-07-17
成交量（股）12,061,857
成交额（元）1,130,464,236
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-11 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-15 | 2026-01-22 | cash_dividend | 0.0940663 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.127029 | — | — | — | 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 | 102.67 | 103.77 | 90.77 | 90.77 | 90.77 | qfq | 12,061,857 | 1,130,464,236 | -10.00% |
| 2026-07-16 | 106.88 | 108.43 | 100.86 | 100.86 | 100.86 | qfq | 11,139,429 | 1,157,099,717 | -10.00% |
| 2026-07-15 | 129.00 | 130.00 | 112.07 | 112.07 | 112.07 | qfq | 13,985,136 | 1,629,317,633 | -10.00% |
| 2026-07-14 | 116.00 | 124.52 | 115.84 | 124.52 | 124.52 | qfq | 11,816,822 | 1,421,987,576 | 10.00% |
| 2026-07-13 | 121.99 | 125.65 | 110.18 | 113.20 | 113.20 | qfq | 10,202,332 | 1,194,982,286 | -6.29% |
| 2026-07-10 | 123.53 | 130.30 | 120.80 | 120.80 | 120.80 | qfq | 12,673,314 | 1,595,249,508 | -0.45% |
| 2026-07-09 | 113.00 | 121.35 | 111.45 | 121.35 | 121.35 | qfq | 9,160,655 | 1,066,363,917 | 10.00% |
| 2026-07-08 | 117.00 | 118.18 | 109.47 | 110.32 | 110.32 | qfq | 6,347,419 | 717,027,447 | -4.60% |
| 2026-07-07 | 119.71 | 121.50 | 113.14 | 115.64 | 115.64 | qfq | 6,477,522 | 756,010,948 | -3.99% |
| 2026-07-06 | 121.00 | 126.59 | 116.60 | 120.44 | 120.44 | qfq | 7,515,304 | 913,530,024 | -1.60% |
| 2026-07-03 | 122.05 | 126.50 | 119.00 | 122.40 | 122.40 | qfq | 7,034,194 | 863,009,423 | -1.04% |
| 2026-07-02 | 130.01 | 131.40 | 122.57 | 123.69 | 123.69 | qfq | 9,397,983 | 1,191,502,082 | -8.65% |
| 2026-07-01 | 140.58 | 143.39 | 134.60 | 135.40 | 135.40 | qfq | 8,842,687 | 1,222,039,560 | -4.65% |
| 2026-06-30 | 137.00 | 143.98 | 133.50 | 142.00 | 142.00 | qfq | 9,004,510 | 1,255,876,017 | 2.90% |
| 2026-06-29 | 144.03 | 150.77 | 132.80 | 138.00 | 138.00 | qfq | 12,542,305 | 1,753,255,655 | -4.45% |
| 2026-06-26 | 149.77 | 155.54 | 143.24 | 144.43 | 144.43 | qfq | 12,440,023 | 1,847,039,582 | -7.52% |
| 2026-06-25 | 150.00 | 156.66 | 145.60 | 156.18 | 156.18 | qfq | 19,479,547 | 2,930,562,446 | 3.21% |
| 2026-06-24 | 143.56 | 152.70 | 142.50 | 151.32 | 151.32 | qfq | 16,713,414 | 2,480,619,156 | 4.65% |
| 2026-06-23 | 149.96 | 150.00 | 137.19 | 144.60 | 144.60 | qfq | 16,537,085 | 2,376,139,898 | -3.91% |
| 2026-06-22 | 139.50 | 150.48 | 139.50 | 150.48 | 150.48 | qfq | 19,680,886 | 2,866,107,034 | 10.00% |
| 2026-06-18 | 140.85 | 149.60 | 130.00 | 136.80 | 136.80 | qfq | 24,822,251 | 3,437,373,982 | -4.05% |
| 2026-06-17 | 136.63 | 147.25 | 135.50 | 142.57 | 142.57 | qfq | 13,224,359 | 1,883,814,931 | 4.16% |
| 2026-06-16 | 136.00 | 140.98 | 135.46 | 136.87 | 136.87 | qfq | 12,579,460 | 1,736,484,212 | 2.52% |
| 2026-06-15 | 123.99 | 133.51 | 123.94 | 133.51 | 133.51 | qfq | 10,462,937 | 1,358,639,941 | 10.00% |
| 2026-06-12 | 128.90 | 129.90 | 120.58 | 121.37 | 121.37 | qfq | 11,827,130 | 1,481,355,173 | -1.02% |
| 2026-06-11 | 119.89 | 128.25 | 119.45 | 122.62 | 122.62 | qfq | 11,729,987 | 1,451,415,761 | 1.62% |
| 2026-06-10 | 124.89 | 126.49 | 118.79 | 120.66 | 120.66 | qfq | 9,644,526 | 1,175,994,490 | -4.95% |
| 2026-06-09 | 122.55 | 127.99 | 120.90 | 126.94 | 126.94 | qfq | 13,231,646 | 1,646,285,850 | 6.59% |
| 2026-06-08 | 123.77 | 126.58 | 119.09 | 119.09 | 119.09 | qfq | 16,511,515 | 2,010,887,685 | -10.00% |
| 2026-06-05 | 140.01 | 143.08 | 131.77 | 132.32 | 132.32 | qfq | 17,158,696 | 2,330,177,345 | -7.86% |
| 2026-06-04 | 144.99 | 147.00 | 141.86 | 143.60 | 143.60 | qfq | 15,314,787 | 2,202,378,447 | -2.97% |
| 2026-06-03 | 154.86 | 157.97 | 145.60 | 148.00 | 148.00 | qfq | 20,245,444 | 3,070,308,000 | -0.39% |
| 2026-06-02 | 136.38 | 148.58 | 136.38 | 148.58 | 148.58 | qfq | 6,095,050 | 882,897,643 | 10.00% |
| 2026-06-01 | 148.96 | 151.94 | 134.77 | 135.07 | 135.07 | qfq | 22,282,930 | 3,170,285,538 | -6.40% |
| 2026-05-29 | 140.99 | 147.71 | 139.50 | 144.30 | 144.30 | qfq | 24,216,164 | 3,533,369,728 | 7.46% |
| 2026-05-28 | 121.38 | 134.28 | 118.00 | 134.28 | 134.28 | qfq | 15,577,770 | 1,974,465,706 | 10.00% |
| 2026-05-27 | 126.06 | 127.20 | 121.30 | 122.07 | 122.07 | qfq | 14,743,941 | 1,826,973,954 | -3.84% |
| 2026-05-26 | 138.70 | 140.68 | 125.00 | 126.95 | 126.95 | qfq | 22,813,120 | 3,022,011,536 | -5.06% |
| 2026-05-25 | 129.20 | 133.71 | 128.11 | 133.71 | 133.71 | qfq | 11,952,430 | 1,592,940,409 | 10.00% |
| 2026-05-22 | 111.90 | 121.55 | 111.90 | 121.55 | 121.55 | qfq | 9,514,079 | 1,135,188,852 | 10.00% |
| 2026-05-21 | 120.00 | 121.00 | 109.80 | 110.50 | 110.50 | qfq | 14,581,605 | 1,675,239,861 | -7.21% |
| 2026-05-20 | 119.10 | 121.42 | 117.00 | 119.08 | 119.08 | qfq | 10,133,869 | 1,204,184,435 | -0.02% |
| 2026-05-19 | 118.00 | 121.00 | 112.58 | 119.10 | 119.10 | qfq | 14,041,680 | 1,636,741,169 | -0.75% |
| 2026-05-18 | 117.14 | 124.50 | 116.88 | 120.00 | 120.00 | qfq | 15,600,003 | 1,878,518,581 | 4.36% |
| 2026-05-15 | 116.22 | 123.85 | 112.00 | 114.99 | 114.99 | qfq | 20,339,579 | 2,397,324,932 | 0.43% |
| 2026-05-14 | 111.80 | 118.78 | 108.68 | 114.50 | 114.50 | qfq | 16,713,279 | 1,895,389,799 | 2.64% |
| 2026-05-13 | 111.50 | 113.44 | 109.26 | 111.56 | 111.56 | qfq | 14,287,017 | 1,588,289,675 | 0.06% |
| 2026-05-12 | 110.79 | 114.80 | 106.50 | 111.49 | 111.49 | qfq | 22,428,863 | 2,456,855,304 | 5.74% |
| 2026-05-11 | 100.29 | 105.44 | 100.00 | 105.44 | 105.44 | qfq | 6,797,876 | 707,220,968 | -15.28% |
| 2026-05-08 | 121.40 | 127.64 | 119.10 | 124.45 | 95.85 | qfq | 10,918,547 | 1,352,849,997 | 0.04% |
| 2026-05-07 | 120.02 | 124.99 | 118.10 | 124.40 | 95.81 | qfq | 9,942,100 | 1,208,776,015 | 3.27% |
| 2026-05-06 | 115.00 | 121.42 | 113.97 | 120.46 | 92.78 | qfq | 11,875,240 | 1,406,150,640 | 9.13% |
| 2026-04-30 | 111.25 | 112.86 | 107.90 | 110.38 | 85.01 | qfq | 9,073,200 | 992,985,746 | 0.25% |
| 2026-04-29 | 113.50 | 114.47 | 107.58 | 110.11 | 84.81 | qfq | 12,512,130 | 1,380,366,217 | -3.81% |
| 2026-04-28 | 117.29 | 119.98 | 113.36 | 114.47 | 88.16 | qfq | 12,029,500 | 1,388,874,086 | -2.38% |
| 2026-04-27 | 118.51 | 123.43 | 115.00 | 117.26 | 90.31 | qfq | 14,435,929 | 1,711,899,738 | 1.32% |
| 2026-04-24 | 112.30 | 119.50 | 112.30 | 115.73 | 89.14 | qfq | 15,879,456 | 1,842,624,044 | 2.77% |
| 2026-04-23 | 106.80 | 115.50 | 105.00 | 112.61 | 86.73 | qfq | 14,836,254 | 1,671,141,431 | 6.70% |
| 2026-04-22 | 98.85 | 106.19 | 98.85 | 105.54 | 81.29 | qfq | 12,402,930 | 1,278,165,191 | 6.79% |
| 2026-04-21 | 93.20 | 101.10 | 92.21 | 98.83 | 76.12 | qfq | 15,605,754 | 1,522,635,312 | 3.92% |
| 2026-04-20 | 98.00 | 98.50 | 92.33 | 95.10 | 73.25 | qfq | 16,252,126 | 1,546,226,142 | -4.87% |
| 2026-04-17 | 96.00 | 99.97 | 91.00 | 99.97 | 77.00 | qfq | 13,693,416 | 1,315,139,358 | 10.00% |
| 2026-04-16 | 86.66 | 91.66 | 86.16 | 90.88 | 70.00 | qfq | 10,713,410 | 957,414,598 | 4.56% |
| 2026-04-15 | 87.72 | 90.87 | 86.75 | 86.92 | 66.95 | qfq | 9,155,205 | 816,272,370 | -0.32% |
| 2026-04-14 | 88.29 | 88.80 | 86.38 | 87.20 | 67.16 | qfq | 9,301,188 | 812,731,516 | -1.20% |
| 2026-04-13 | 88.80 | 93.00 | 87.03 | 88.26 | 67.98 | qfq | 13,208,852 | 1,179,963,856 | -0.42% |
| 2026-04-10 | 86.64 | 90.67 | 86.52 | 88.63 | 68.26 | qfq | 22,910,813 | 2,037,508,175 | 1.99% |
| 2026-04-09 | 83.21 | 86.90 | 81.76 | 86.90 | 66.93 | qfq | 11,484,892 | 982,113,709 | 10.00% |
| 2026-04-08 | 73.74 | 79.00 | 73.22 | 79.00 | 60.85 | qfq | 10,462,211 | 806,382,303 | 10.00% |
| 2026-04-07 | 70.86 | 73.00 | 70.86 | 71.82 | 55.32 | qfq | 4,146,735 | 299,529,634 | 3.70% |
| 2026-04-03 | 69.72 | 70.38 | 69.20 | 69.26 | 53.34 | qfq | 1,874,055 | 130,723,237 | -0.26% |
| 2026-04-02 | 71.20 | 71.28 | 69.01 | 69.44 | 53.48 | qfq | 2,515,300 | 175,849,551 | -2.96% |
| 2026-04-01 | 72.16 | 73.06 | 70.68 | 71.56 | 55.12 | qfq | 3,030,570 | 216,869,580 | 1.94% |
| 2026-03-31 | 72.08 | 72.66 | 70.11 | 70.20 | 54.07 | qfq | 3,016,388 | 214,792,642 | -2.64% |
| 2026-03-30 | 70.60 | 74.04 | 70.00 | 72.10 | 55.53 | qfq | 3,022,377 | 216,542,837 | 0.61% |
| 2026-03-27 | 69.66 | 72.85 | 68.70 | 71.66 | 55.19 | qfq | 2,567,225 | 182,363,198 | 1.29% |
| 2026-03-26 | 71.72 | 72.35 | 70.22 | 70.75 | 54.49 | qfq | 2,154,490 | 153,491,139 | -1.30% |
| 2026-03-25 | 69.47 | 72.86 | 68.90 | 71.68 | 55.21 | qfq | 4,131,200 | 295,823,334 | 4.70% |
| 2026-03-24 | 67.71 | 68.48 | 65.80 | 68.46 | 52.73 | qfq | 2,929,600 | 196,367,147 | 3.81% |
| 2026-03-23 | 69.00 | 69.50 | 65.60 | 65.95 | 50.79 | qfq | 4,706,000 | 316,544,515 | -6.60% |
| 2026-03-20 | 73.04 | 74.59 | 70.61 | 70.61 | 54.38 | qfq | 3,137,205 | 227,198,047 | -2.65% |
| 2026-03-19 | 72.83 | 74.32 | 72.16 | 72.53 | 55.86 | qfq | 3,316,662 | 243,209,919 | -1.99% |
| 2026-03-18 | 71.06 | 74.50 | 70.60 | 74.00 | 56.99 | qfq | 3,851,728 | 279,470,100 | 4.68% |
| 2026-03-17 | 74.98 | 75.09 | 70.60 | 70.69 | 54.45 | qfq | 4,752,500 | 340,836,040 | -4.91% |
| 2026-03-16 | 74.99 | 75.10 | 72.72 | 74.34 | 57.26 | qfq | 2,955,900 | 217,701,588 | -0.96% |
| 2026-03-13 | 78.01 | 78.49 | 75.01 | 75.06 | 57.81 | qfq | 3,476,300 | 264,907,987 | -4.75% |
| 2026-03-12 | 78.28 | 79.95 | 76.60 | 78.80 | 60.69 | qfq | 4,673,600 | 365,954,208 | 1.53% |
| 2026-03-11 | 77.00 | 81.78 | 77.00 | 77.61 | 59.78 | qfq | 5,048,700 | 398,734,327 | 0.51% |
| 2026-03-10 | 75.64 | 78.10 | 75.64 | 77.22 | 59.47 | qfq | 4,265,204 | 328,852,789 | 4.62% |
| 2026-03-09 | 75.35 | 75.42 | 71.56 | 73.81 | 56.85 | qfq | 5,214,901 | 380,714,831 | -4.75% |
| 2026-03-06 | 78.00 | 79.58 | 77.00 | 77.49 | 59.68 | qfq | 3,546,617 | 276,421,287 | -1.56% |
| 2026-03-05 | 80.03 | 81.15 | 78.16 | 78.72 | 60.63 | qfq | 4,579,304 | 365,684,867 | -0.05% |
| 2026-03-04 | 77.55 | 80.55 | 76.30 | 78.76 | 60.66 | qfq | 3,968,406 | 311,786,014 | -1.06% |
| 2026-03-03 | 80.27 | 85.44 | 79.42 | 79.60 | 61.31 | qfq | 6,862,534 | 560,676,169 | -0.04% |
| 2026-03-02 | 79.93 | 82.46 | 79.11 | 79.63 | 61.33 | qfq | 6,043,200 | 488,376,494 | -2.38% |
| 2026-02-27 | 84.60 | 84.64 | 80.35 | 81.57 | 62.83 | qfq | 8,911,120 | 728,503,120 | -5.93% |
| 2026-02-26 | 83.63 | 87.93 | 83.10 | 86.71 | 66.78 | qfq | 7,313,043 | 627,622,994 | 3.72% |
| 2026-02-25 | 81.66 | 83.60 | 80.57 | 83.60 | 64.39 | qfq | 6,278,400 | 516,961,173 | 2.39% |
| 2026-02-24 | 85.00 | 85.36 | 81.28 | 81.65 | 62.89 | qfq | 6,402,360 | 528,169,760 | -2.69% |
| 2026-02-13 | 83.00 | 87.20 | 81.00 | 83.91 | 64.63 | qfq | 9,996,751 | 849,441,255 | 1.06% |
| 2026-02-12 | 76.00 | 83.03 | 76.00 | 83.03 | 63.95 | qfq | 8,409,279 | 685,570,119 | 10.00% |
| 2026-02-11 | 76.88 | 77.41 | 74.88 | 75.48 | 58.13 | qfq | 3,657,400 | 276,786,445 | -1.94% |
| 2026-02-10 | 76.41 | 78.52 | 76.41 | 76.97 | 59.28 | qfq | 3,558,205 | 275,595,980 | -0.30% |
| 2026-02-09 | 77.98 | 78.68 | 75.75 | 77.20 | 59.46 | qfq | 4,971,275 | 384,396,155 | 0.97% |
| 2026-02-06 | 76.93 | 79.80 | 75.90 | 76.46 | 58.89 | qfq | 3,690,401 | 286,369,190 | -1.72% |
| 2026-02-05 | 80.00 | 80.33 | 76.33 | 77.80 | 59.92 | qfq | 4,429,850 | 344,543,041 | -2.81% |
| 2026-02-04 | 79.72 | 80.91 | 78.80 | 80.05 | 61.65 | qfq | 4,665,738 | 372,532,056 | 0.04% |
| 2026-02-03 | 78.16 | 80.50 | 76.23 | 80.02 | 61.63 | qfq | 6,782,229 | 533,963,155 | 3.95% |
| 2026-02-02 | 81.84 | 85.18 | 76.95 | 76.98 | 59.29 | qfq | 8,645,882 | 689,270,297 | -6.87% |
| 2026-01-30 | 79.61 | 82.68 | 78.00 | 82.66 | 63.66 | qfq | 6,103,152 | 492,941,345 | 3.05% |
| 2026-01-29 | 82.25 | 85.00 | 79.50 | 80.21 | 61.78 | qfq | 6,448,401 | 525,541,310 | -3.13% |
| 2026-01-28 | 84.85 | 84.95 | 81.12 | 82.80 | 63.77 | qfq | 5,662,800 | 469,344,245 | -1.67% |
| 2026-01-27 | 84.01 | 85.58 | 80.00 | 84.21 | 64.86 | qfq | 5,818,200 | 482,054,401 | 0.37% |
| 2026-01-26 | 86.57 | 91.00 | 82.45 | 83.90 | 64.62 | qfq | 8,476,970 | 735,447,304 | -1.25% |
| 2026-01-23 | 82.06 | 86.00 | 81.66 | 84.96 | 65.44 | qfq | 5,876,610 | 492,125,145 | 1.82% |
| 2026-01-22 | 83.86 | 86.15 | 80.63 | 83.44 | 64.27 | qfq | 4,484,404 | 369,668,545 | -0.41% |
| 2026-01-21 | 81.27 | 85.76 | 80.56 | 83.78 | 64.46 | qfq | 5,922,078 | 492,609,636 | 2.17% |
| 2026-01-20 | 82.77 | 84.20 | 80.88 | 82.00 | 63.09 | qfq | 5,819,323 | 477,670,290 | -0.91% |
| 2026-01-19 | 82.51 | 84.28 | 80.70 | 82.75 | 63.66 | qfq | 5,149,200 | 426,964,671 | 0.52% |
| 2026-01-16 | 78.78 | 82.98 | 78.39 | 82.32 | 63.33 | qfq | 8,696,498 | 704,120,926 | 5.59% |
| 2026-01-15 | 75.54 | 77.96 | 75.30 | 77.96 | 59.98 | qfq | 3,622,100 | 278,777,595 | 1.62% |
| 2026-01-14 | 77.66 | 78.18 | 75.28 | 76.72 | 59.02 | qfq | 5,123,100 | 392,279,339 | -0.84% |
| 2026-01-13 | 79.32 | 80.33 | 77.00 | 77.37 | 59.52 | qfq | 4,554,577 | 357,531,566 | -2.92% |
| 2026-01-12 | 80.00 | 80.80 | 77.57 | 79.70 | 61.32 | qfq | 4,794,200 | 379,446,331 | 0.56% |
| 2026-01-09 | 80.52 | 81.24 | 79.00 | 79.26 | 60.98 | qfq | 4,765,045 | 379,651,506 | -2.58% |
| 2026-01-08 | 82.00 | 84.50 | 80.52 | 81.36 | 62.59 | qfq | 5,131,751 | 423,879,222 | -0.84% |
| 2026-01-07 | 79.77 | 84.00 | 79.60 | 82.05 | 63.12 | qfq | 5,012,357 | 411,177,930 | 1.95% |
| 2026-01-06 | 82.16 | 82.68 | 79.88 | 80.48 | 61.92 | qfq | 4,986,477 | 403,848,440 | -2.15% |
| 2026-01-05 | 77.45 | 83.25 | 77.45 | 82.25 | 63.28 | qfq | 7,690,994 | 626,556,733 | 6.82% |
| 2025-12-31 | 78.66 | 79.39 | 76.76 | 77.00 | 59.24 | qfq | 3,471,660 | 269,004,226 | -1.66% |
| 2025-12-30 | 78.42 | 79.75 | 77.72 | 78.30 | 60.24 | qfq | 3,461,328 | 271,847,890 | -0.37% |
| 2025-12-29 | 79.76 | 80.06 | 77.88 | 78.59 | 60.46 | qfq | 4,717,020 | 371,811,304 | -1.90% |
| 2025-12-26 | 80.60 | 82.45 | 79.85 | 80.11 | 61.63 | qfq | 4,174,648 | 336,869,732 | -1.58% |
| 2025-12-25 | 80.11 | 82.31 | 80.07 | 81.40 | 62.62 | qfq | 5,452,168 | 441,864,707 | -0.18% |
| 2025-12-24 | 80.01 | 82.45 | 78.60 | 81.55 | 62.74 | qfq | 9,675,353 | 780,626,743 | 3.75% |
| 2025-12-23 | 76.58 | 79.38 | 76.15 | 78.60 | 60.47 | qfq | 6,510,283 | 508,721,405 | 2.50% |
| 2025-12-22 | 74.51 | 78.22 | 74.30 | 76.68 | 58.99 | qfq | 6,578,664 | 506,887,846 | 4.48% |
| 2025-12-19 | 74.68 | 74.68 | 72.61 | 73.39 | 56.46 | qfq | 4,292,300 | 316,777,789 | 0.04% |
| 2025-12-18 | 73.00 | 74.47 | 71.27 | 73.36 | 56.44 | qfq | 6,682,600 | 489,011,293 | -1.86% |
| 2025-12-17 | 69.78 | 74.75 | 69.25 | 74.75 | 57.51 | qfq | 7,709,664 | 556,255,132 | 8.18% |
| 2025-12-16 | 70.01 | 70.86 | 68.10 | 69.10 | 53.16 | qfq | 3,202,814 | 221,501,968 | -2.22% |
| 2025-12-15 | 71.64 | 71.80 | 69.73 | 70.67 | 54.37 | qfq | 4,284,694 | 302,848,274 | -2.63% |
| 2025-12-12 | 73.50 | 73.72 | 71.05 | 72.58 | 55.84 | qfq | 5,384,400 | 389,776,215 | -1.43% |
| 2025-12-11 | 76.80 | 76.80 | 73.51 | 73.63 | 56.65 | qfq | 4,092,200 | 305,643,863 | -3.07% |
| 2025-12-10 | 77.09 | 77.10 | 72.45 | 75.96 | 58.44 | qfq | 7,735,217 | 577,297,796 | -1.48% |
| 2025-12-09 | 73.00 | 77.80 | 72.57 | 77.10 | 59.32 | qfq | 9,306,160 | 703,316,380 | 2.19% |
| 2025-12-08 | 73.48 | 76.26 | 72.60 | 75.45 | 58.05 | qfq | 6,331,900 | 474,311,665 | 2.79% |
| 2025-12-05 | 72.30 | 76.18 | 71.28 | 73.40 | 56.47 | qfq | 7,428,500 | 548,767,143 | 1.51% |
| 2025-12-04 | 75.15 | 75.60 | 72.12 | 72.31 | 55.63 | qfq | 6,402,795 | 469,974,299 | -3.43% |
| 2025-12-03 | 74.60 | 75.47 | 73.45 | 74.88 | 57.61 | qfq | 5,105,100 | 378,883,149 | 0.08% |
| 2025-12-02 | 76.22 | 76.37 | 73.98 | 74.82 | 57.56 | qfq | 5,321,695 | 398,482,140 | -2.43% |
| 2025-12-01 | 77.99 | 78.93 | 76.00 | 76.68 | 58.99 | qfq | 7,898,200 | 608,455,934 | -3.85% |
| 2025-11-28 | 81.44 | 82.00 | 78.03 | 79.75 | 61.35 | qfq | 11,491,100 | 913,370,626 | -3.92% |
| 2025-11-27 | 77.27 | 84.73 | 77.27 | 83.00 | 63.86 | qfq | 17,220,396 | 1,421,838,333 | 7.75% |
| 2025-11-26 | 77.99 | 79.84 | 76.00 | 77.03 | 59.26 | qfq | 10,689,835 | 832,094,425 | 0.04% |
| 2025-11-25 | 70.73 | 77.00 | 70.16 | 77.00 | 59.24 | qfq | 6,460,523 | 487,273,386 | 10.00% |
| 2025-11-24 | 70.58 | 70.89 | 68.45 | 70.00 | 53.85 | qfq | 4,035,182 | 280,868,446 | 0.65% |
| 2025-11-21 | 70.05 | 71.97 | 69.46 | 69.55 | 53.51 | qfq | 4,387,814 | 309,437,155 | -4.95% |
| 2025-11-20 | 75.19 | 75.93 | 72.01 | 73.17 | 56.29 | qfq | 4,678,100 | 342,974,394 | 0.48% |
| 2025-11-19 | 73.50 | 74.20 | 71.70 | 72.82 | 56.02 | qfq | 3,580,237 | 260,148,502 | -1.11% |
| 2025-11-18 | 72.81 | 75.18 | 72.37 | 73.64 | 56.65 | qfq | 4,161,514 | 305,097,848 | -0.22% |
| 2025-11-17 | 72.00 | 75.75 | 71.40 | 73.80 | 56.78 | qfq | 5,827,155 | 431,683,383 | 0.14% |
| 2025-11-14 | 75.12 | 76.25 | 72.77 | 73.70 | 56.70 | qfq | 7,039,766 | 523,076,212 | -5.73% |
| 2025-11-13 | 77.85 | 79.47 | 75.70 | 78.18 | 60.15 | qfq | 7,028,860 | 545,264,331 | -1.41% |
| 2025-11-12 | 73.67 | 79.77 | 73.24 | 79.30 | 61.01 | qfq | 9,770,181 | 751,321,895 | 6.00% |
| 2025-11-11 | 76.14 | 78.34 | 73.88 | 74.81 | 57.55 | qfq | 5,529,746 | 417,631,871 | -1.64% |
| 2025-11-10 | 75.77 | 77.00 | 73.77 | 76.06 | 58.52 | qfq | 6,502,323 | 489,778,116 | 0.50% |
| 2025-11-07 | 76.80 | 78.50 | 75.00 | 75.68 | 58.22 | qfq | 9,158,664 | 699,782,046 | -0.76% |
| 2025-11-06 | 69.33 | 76.26 | 69.33 | 76.26 | 58.67 | qfq | 11,515,750 | 849,922,251 | 10.00% |
| 2025-11-05 | 66.01 | 70.02 | 66.01 | 69.33 | 53.34 | qfq | 7,094,400 | 486,644,832 | 0.01% |
| 2025-11-04 | 69.07 | 71.00 | 68.50 | 69.32 | 53.33 | qfq | 7,066,977 | 490,722,545 | -1.67% |
| 2025-11-03 | 70.88 | 71.50 | 67.78 | 70.50 | 54.24 | qfq | 11,441,431 | 794,548,065 | -2.45% |
| 2025-10-31 | 69.98 | 75.76 | 65.89 | 72.27 | 55.60 | qfq | 19,016,359 | 1,334,452,992 | 4.94% |
| 2025-10-30 | 68.87 | 68.87 | 67.80 | 68.87 | 52.98 | qfq | 5,055,037 | 348,084,885 | 10.00% |
| 2025-10-29 | 60.28 | 63.21 | 59.80 | 62.61 | 48.17 | qfq | 6,629,982 | 411,496,583 | 2.84% |
| 2025-10-28 | 59.35 | 61.26 | 59.00 | 60.88 | 46.84 | qfq | 5,449,100 | 329,548,416 | 2.60% |
| 2025-10-27 | 58.00 | 61.08 | 56.80 | 59.34 | 45.65 | qfq | 6,826,500 | 402,255,735 | 4.84% |
| 2025-10-24 | 54.90 | 56.81 | 54.90 | 56.60 | 43.54 | qfq | 2,993,882 | 167,884,958 | 3.00% |
| 2025-10-23 | 55.03 | 55.67 | 53.82 | 54.95 | 42.28 | qfq | 2,127,100 | 115,618,893 | -1.13% |
| 2025-10-22 | 55.86 | 56.30 | 55.25 | 55.58 | 42.76 | qfq | 1,952,982 | 108,589,470 | -0.84% |
| 2025-10-21 | 54.80 | 56.66 | 54.34 | 56.05 | 43.12 | qfq | 3,385,400 | 188,247,253 | 2.84% |
| 2025-10-20 | 54.25 | 55.40 | 54.03 | 54.50 | 41.93 | qfq | 2,571,192 | 140,731,164 | 1.91% |
| 2025-10-17 | 56.34 | 56.48 | 53.41 | 53.48 | 41.14 | qfq | 3,620,379 | 196,856,036 | -5.03% |
| 2025-10-16 | 57.40 | 57.42 | 55.91 | 56.31 | 43.32 | qfq | 2,258,940 | 128,026,728 | -1.90% |
| 2025-10-15 | 56.84 | 57.40 | 55.60 | 57.40 | 44.16 | qfq | 3,180,737 | 180,663,645 | 2.79% |
| 2025-10-14 | 58.01 | 58.80 | 55.59 | 55.84 | 42.96 | qfq | 4,199,300 | 238,687,396 | -3.56% |
| 2025-10-13 | 54.43 | 58.35 | 54.00 | 57.90 | 44.54 | qfq | 4,876,956 | 275,980,727 | -1.90% |
| 2025-10-10 | 59.22 | 62.22 | 58.88 | 59.02 | 45.41 | qfq | 4,597,600 | 277,852,427 | -1.14% |
| 2025-10-09 | 60.02 | 60.82 | 58.82 | 59.70 | 45.93 | qfq | 4,779,911 | 285,966,841 | -1.03% |
| 2025-09-30 | 60.60 | 61.50 | 59.21 | 60.32 | 46.41 | qfq | 4,644,800 | 280,085,854 | -0.22% |
| 2025-09-29 | 59.05 | 61.20 | 59.05 | 60.45 | 46.51 | qfq | 3,371,964 | 202,526,325 | 1.15% |
| 2025-09-26 | 61.50 | 62.45 | 59.76 | 59.76 | 45.98 | qfq | 5,456,864 | 330,883,468 | -3.95% |
| 2025-09-25 | 61.84 | 64.32 | 61.66 | 62.22 | 47.87 | qfq | 5,830,023 | 365,317,293 | 0.61% |
| 2025-09-24 | 60.01 | 62.30 | 58.81 | 61.84 | 47.58 | qfq | 7,767,192 | 476,860,521 | 1.54% |
| 2025-09-23 | 65.50 | 65.80 | 59.50 | 60.90 | 46.85 | qfq | 10,595,320 | 655,746,280 | -4.69% |
| 2025-09-22 | 62.81 | 64.38 | 62.05 | 63.90 | 49.16 | qfq | 9,563,285 | 606,987,579 | 1.75% |
| 2025-09-19 | 68.80 | 68.80 | 62.80 | 62.80 | 48.31 | qfq | 18,443,482 | 1,197,465,372 | -10.00% |
| 2025-09-18 | 66.31 | 69.78 | 64.50 | 69.78 | 53.68 | qfq | 21,582,878 | 1,476,851,506 | 9.99% |
| 2025-09-17 | 61.21 | 64.35 | 60.50 | 63.44 | 48.81 | qfq | 12,724,878 | 795,400,516 | 2.69% |
| 2025-09-16 | 61.00 | 63.68 | 60.00 | 61.78 | 47.53 | qfq | 11,068,432 | 687,458,470 | 1.18% |
| 2025-09-15 | 60.40 | 61.94 | 59.93 | 61.06 | 46.98 | qfq | 9,245,267 | 563,205,120 | -1.40% |
| 2025-09-12 | 63.31 | 64.47 | 60.89 | 61.93 | 47.65 | qfq | 14,705,845 | 924,751,406 | -1.20% |
| 2025-09-11 | 62.06 | 63.55 | 60.30 | 62.68 | 48.22 | qfq | 19,217,231 | 1,190,990,902 | 1.75% |
| 2025-09-10 | 57.75 | 61.60 | 56.10 | 61.60 | 47.39 | qfq | 15,809,490 | 935,108,608 | 10.00% |
| 2025-09-09 | 57.01 | 58.37 | 55.21 | 56.00 | 43.08 | qfq | 9,347,056 | 529,044,928 | -2.78% |
| 2025-09-08 | 63.77 | 63.77 | 56.00 | 57.60 | 44.31 | qfq | 15,232,237 | 889,137,787 | -3.36% |
| 2025-09-05 | 61.80 | 62.05 | 56.53 | 59.60 | 45.85 | qfq | 19,403,623 | 1,137,607,985 | -5.08% |
| 2025-09-04 | 65.12 | 67.99 | 60.61 | 62.79 | 48.31 | qfq | 28,174,104 | 1,803,908,002 | -1.72% |
| 2025-09-03 | 63.89 | 63.89 | 59.93 | 63.89 | 49.15 | qfq | 25,285,394 | 1,592,918,385 | 10.00% |
| 2025-09-02 | 58.08 | 58.08 | 58.08 | 58.08 | 44.68 | qfq | 2,008,740 | 116,667,619 | 10.00% |
| 2025-09-01 | 52.80 | 52.80 | 52.80 | 52.80 | 40.62 | qfq | 3,920,417 | 206,998,018 | 10.00% |
| 2025-08-29 | 47.00 | 48.16 | 46.50 | 48.00 | 36.93 | qfq | 4,930,900 | 234,109,148 | 0.61% |
| 2025-08-28 | 45.97 | 47.75 | 45.31 | 47.71 | 36.71 | qfq | 5,970,166 | 278,419,949 | 3.05% |
| 2025-08-27 | 47.40 | 48.86 | 46.30 | 46.30 | 35.62 | qfq | 5,960,519 | 284,433,479 | -2.40% |
| 2025-08-26 | 47.11 | 48.03 | 47.11 | 47.44 | 36.50 | qfq | 4,537,354 | 215,740,450 | -1.21% |
| 2025-08-25 | 47.25 | 49.98 | 47.00 | 48.02 | 36.94 | qfq | 9,409,271 | 455,462,042 | 2.54% |
| 2025-08-22 | 47.79 | 48.00 | 46.79 | 46.83 | 36.03 | qfq | 5,987,153 | 281,958,028 | -1.95% |
| 2025-08-21 | 48.12 | 48.45 | 46.80 | 47.76 | 36.74 | qfq | 6,008,616 | 286,174,690 | -1.04% |
| 2025-08-20 | 49.00 | 50.21 | 47.85 | 48.26 | 37.13 | qfq | 8,724,679 | 424,328,693 | -4.25% |
| 2025-08-19 | 50.01 | 51.62 | 49.34 | 50.40 | 38.77 | qfq | 8,618,861 | 434,135,508 | 0.22% |
| 2025-08-18 | 51.10 | 52.99 | 49.84 | 50.29 | 38.69 | qfq | 13,957,041 | 717,447,945 | 0.48% |
| 2025-08-15 | 48.80 | 50.38 | 47.51 | 50.05 | 38.51 | qfq | 12,271,014 | 605,813,746 | 3.20% |
| 2025-08-14 | 50.04 | 52.15 | 47.00 | 48.50 | 37.31 | qfq | 18,273,968 | 902,478,330 | 0.21% |
| 2025-08-13 | 44.26 | 48.40 | 43.18 | 48.40 | 37.24 | qfq | 13,501,383 | 619,033,449 | 10.00% |
| 2025-08-12 | 44.00 | 44.13 | 43.18 | 44.00 | 33.85 | qfq | 7,259,457 | 316,184,025 | -0.02% |
| 2025-08-11 | 45.89 | 45.99 | 43.51 | 44.01 | 33.86 | qfq | 14,140,192 | 626,433,134 | -4.97% |
| 2025-08-08 | 47.00 | 48.24 | 46.00 | 46.31 | 35.63 | qfq | 12,090,663 | 569,755,979 | -5.68% |
| 2025-08-07 | 46.55 | 50.90 | 45.76 | 49.10 | 37.77 | qfq | 18,846,276 | 911,921,975 | 5.50% |
| 2025-08-06 | 42.33 | 46.54 | 42.33 | 46.54 | 35.81 | qfq | 13,737,940 | 612,615,326 | 10.00% |
| 2025-08-05 | 42.06 | 42.99 | 41.45 | 42.31 | 32.55 | qfq | 10,912,481 | 459,897,696 | 1.12% |
| 2025-08-04 | 39.00 | 42.26 | 38.55 | 41.84 | 32.19 | qfq | 11,949,305 | 485,272,489 | 5.39% |
| 2025-08-01 | 38.92 | 41.53 | 38.82 | 39.70 | 30.54 | qfq | 14,024,376 | 564,540,936 | 0.18% |
| 2025-07-31 | 42.63 | 43.92 | 39.11 | 39.63 | 30.49 | qfq | 23,798,351 | 1,019,151,281 | -0.75% |
| 2025-07-30 | 39.55 | 41.27 | 38.95 | 39.93 | 30.72 | qfq | 8,326,990 | 334,950,200 | 0.91% |
| 2025-07-29 | 39.45 | 40.68 | 39.19 | 39.57 | 30.44 | qfq | 8,218,793 | 326,009,944 | -1.05% |
| 2025-07-28 | 37.92 | 40.16 | 37.84 | 39.99 | 30.77 | qfq | 15,368,761 | 605,104,792 | 4.74% |
| 2025-07-25 | 34.60 | 38.18 | 34.60 | 38.18 | 29.37 | qfq | 9,458,234 | 348,657,736 | 10.00% |
| 2025-07-24 | 34.10 | 35.20 | 34.06 | 34.71 | 26.70 | qfq | 2,175,388 | 75,482,856 | 1.79% |
| 2025-07-23 | 34.60 | 34.77 | 34.02 | 34.10 | 26.23 | qfq | 2,084,174 | 71,329,956 | -1.93% |
| 2025-07-22 | 34.79 | 35.18 | 34.52 | 34.77 | 26.75 | qfq | 2,164,485 | 75,432,536 | -0.11% |
| 2025-07-21 | 34.82 | 35.06 | 34.47 | 34.81 | 26.78 | qfq | 2,119,323 | 73,654,163 | 0.00% |
| 2025-07-18 | 35.30 | 35.45 | 34.71 | 34.81 | 26.78 | qfq | 2,249,440 | 78,665,307 | -1.67% |
| 2025-07-17 | 34.91 | 35.88 | 34.46 | 35.40 | 27.23 | qfq | 4,077,153 | 143,511,301 | 0.97% |
| 2025-07-16 | 35.31 | 35.66 | 34.77 | 35.06 | 26.97 | qfq | 5,087,374 | 179,212,422 | 1.07% |
| 2025-07-15 | 33.50 | 35.25 | 33.40 | 34.69 | 26.69 | qfq | 4,974,327 | 171,600,158 | 2.91% |
| 2025-07-14 | 33.57 | 33.84 | 33.30 | 33.71 | 25.93 | qfq | 1,715,336 | 57,524,740 | 0.42% |
| 2025-07-11 | 33.73 | 33.73 | 33.04 | 33.57 | 25.83 | qfq | 2,593,734 | 86,595,912 | -0.47% |
| 2025-07-10 | 33.76 | 34.15 | 33.35 | 33.73 | 25.95 | qfq | 2,499,831 | 84,127,819 | -0.65% |
| 2025-07-09 | 34.45 | 34.64 | 33.90 | 33.95 | 26.12 | qfq | 2,196,949 | 75,162,894 | -1.45% |
| 2025-07-08 | 33.74 | 34.65 | 33.53 | 34.45 | 26.50 | qfq | 3,404,435 | 116,925,538 | 2.13% |
| 2025-07-07 | 34.23 | 34.27 | 33.28 | 33.73 | 25.95 | qfq | 2,554,427 | 86,519,951 | -0.94% |
| 2025-07-04 | 33.60 | 35.09 | 32.81 | 34.05 | 26.20 | qfq | 5,258,044 | 179,037,867 | 1.25% |
| 2025-07-03 | 33.13 | 33.77 | 32.94 | 33.63 | 25.87 | qfq | 1,866,597 | 62,354,870 | 1.54% |
| 2025-07-02 | 33.55 | 33.66 | 32.80 | 33.12 | 25.48 | qfq | 1,691,865 | 55,941,233 | -1.60% |
| 2025-07-01 | 34.05 | 34.20 | 33.53 | 33.66 | 25.90 | qfq | 2,573,769 | 86,830,445 | -1.52% |
| 2025-06-30 | 33.29 | 34.93 | 33.29 | 34.18 | 26.30 | qfq | 4,973,590 | 170,212,527 | 3.80% |
| 2025-06-27 | 33.02 | 33.27 | 32.71 | 32.93 | 25.33 | qfq | 1,900,363 | 62,655,132 | -0.03% |
| 2025-06-26 | 33.39 | 33.55 | 32.90 | 32.94 | 25.24 | qfq | 2,516,499 | 83,596,855 | -0.63% |
| 2025-06-25 | 33.05 | 33.28 | 32.60 | 33.15 | 25.41 | qfq | 2,121,533 | 69,967,639 | 0.76% |
| 2025-06-24 | 31.53 | 33.06 | 31.53 | 32.90 | 25.21 | qfq | 2,684,760 | 87,489,291 | 4.41% |
| 2025-06-23 | 30.91 | 31.65 | 30.70 | 31.51 | 24.15 | qfq | 1,334,127 | 41,759,549 | 1.74% |
| 2025-06-20 | 31.92 | 32.30 | 30.83 | 30.97 | 23.74 | qfq | 1,652,180 | 51,795,910 | -2.85% |
| 2025-06-19 | 31.83 | 32.49 | 31.59 | 31.88 | 24.43 | qfq | 1,905,102 | 61,077,077 | 0.13% |
| 2025-06-18 | 31.62 | 31.92 | 31.36 | 31.84 | 24.40 | qfq | 1,197,217 | 37,929,789 | 0.03% |
| 2025-06-17 | 32.07 | 32.26 | 31.61 | 31.83 | 24.39 | qfq | 1,387,034 | 44,187,995 | -0.81% |
| 2025-06-16 | 31.60 | 32.40 | 31.30 | 32.09 | 24.59 | qfq | 1,474,434 | 47,399,734 | 1.07% |
| 2025-06-13 | 32.88 | 32.97 | 31.68 | 31.75 | 24.33 | qfq | 2,718,731 | 87,331,281 | -3.38% |
| 2025-06-12 | 32.56 | 33.66 | 32.36 | 32.86 | 25.18 | qfq | 2,455,622 | 81,042,042 | 0.61% |
| 2025-06-11 | 33.00 | 33.22 | 32.60 | 32.66 | 25.03 | qfq | 2,311,505 | 75,994,437 | -1.03% |
| 2025-06-10 | 33.40 | 34.07 | 32.67 | 33.00 | 25.29 | qfq | 4,075,621 | 135,666,807 | -1.23% |
| 2025-06-09 | 33.67 | 33.84 | 33.30 | 33.41 | 25.60 | qfq | 2,489,403 | 83,369,048 | -0.51% |
| 2025-06-06 | 32.90 | 33.87 | 32.53 | 33.58 | 25.74 | qfq | 3,538,499 | 117,985,011 | 1.73% |
| 2025-06-05 | 32.50 | 33.33 | 32.30 | 33.01 | 25.30 | qfq | 2,682,357 | 88,167,291 | 1.48% |
| 2025-06-04 | 32.22 | 32.68 | 32.22 | 32.53 | 24.93 | qfq | 1,677,288 | 54,495,422 | 0.40% |
| 2025-06-03 | 32.15 | 32.58 | 31.93 | 32.40 | 24.83 | qfq | 2,469,176 | 79,602,259 | 0.00% |
| 2025-05-30 | 33.08 | 33.40 | 32.03 | 32.40 | 24.83 | qfq | 2,776,466 | 90,434,996 | -2.56% |
| 2025-05-29 | 32.99 | 33.78 | 32.59 | 33.25 | 25.48 | qfq | 3,718,158 | 123,230,085 | 1.25% |
| 2025-05-28 | 32.47 | 33.06 | 32.09 | 32.84 | 25.17 | qfq | 3,119,503 | 101,337,850 | 1.14% |
| 2025-05-27 | 32.50 | 33.19 | 32.20 | 32.47 | 24.88 | qfq | 4,845,375 | 158,699,686 | -0.12% |
| 2025-05-26 | 31.07 | 32.52 | 31.02 | 32.51 | 24.92 | qfq | 5,360,020 | 171,603,818 | 4.63% |
| 2025-05-23 | 30.80 | 32.42 | 30.76 | 31.07 | 23.81 | qfq | 3,833,986 | 120,596,428 | 0.45% |
| 2025-05-22 | 31.28 | 31.75 | 30.93 | 30.93 | 23.70 | qfq | 2,578,956 | 80,713,661 | -1.81% |
| 2025-05-21 | 31.83 | 32.01 | 31.28 | 31.50 | 24.14 | qfq | 2,701,517 | 85,150,839 | -2.23% |
| 2025-05-20 | 31.80 | 33.50 | 31.22 | 32.22 | 24.69 | qfq | 4,203,597 | 135,858,695 | 1.07% |
| 2025-05-19 | 31.67 | 31.90 | 31.00 | 31.88 | 24.43 | qfq | 2,309,043 | 72,582,550 | 0.31% |
| 2025-05-16 | 31.60 | 32.07 | 31.30 | 31.78 | 24.36 | qfq | 2,204,704 | 69,905,065 | 1.57% |
| 2025-05-15 | 31.95 | 31.95 | 31.27 | 31.29 | 23.98 | qfq | 2,350,633 | 74,048,979 | -2.22% |
| 2025-05-14 | 32.28 | 32.78 | 31.85 | 32.00 | 24.52 | qfq | 3,360,717 | 108,035,981 | -1.33% |
| 2025-05-13 | 33.08 | 33.36 | 32.33 | 32.43 | 24.85 | qfq | 4,592,450 | 149,832,672 | -0.58% |
| 2025-05-12 | 32.27 | 32.68 | 31.90 | 32.62 | 25.00 | qfq | 5,747,964 | 186,014,791 | 2.80% |
| 2025-05-09 | 32.12 | 32.16 | 31.22 | 31.73 | 24.32 | qfq | 4,645,664 | 147,096,621 | -1.64% |
| 2025-05-08 | 32.30 | 32.80 | 31.68 | 32.26 | 24.72 | qfq | 9,226,890 | 297,950,706 | -1.68% |
| 2025-05-07 | 30.23 | 32.81 | 29.97 | 32.81 | 25.15 | qfq | 3,518,869 | 112,406,578 | 9.99% |
| 2025-05-06 | 29.03 | 29.85 | 29.03 | 29.83 | 22.86 | qfq | 2,450,410 | 72,518,973 | 3.47% |
| 2025-04-30 | 28.51 | 29.10 | 28.28 | 28.83 | 22.09 | qfq | 2,565,595 | 74,139,866 | 1.55% |
| 2025-04-29 | 27.65 | 28.85 | 27.45 | 28.39 | 21.76 | qfq | 2,564,141 | 72,869,042 | 1.57% |
| 2025-04-28 | 28.02 | 28.35 | 27.27 | 27.95 | 21.42 | qfq | 3,967,271 | 110,356,876 | -3.95% |
| 2025-04-25 | 29.30 | 29.30 | 28.40 | 29.10 | 22.30 | qfq | 2,262,457 | 65,607,784 | 0.31% |
| 2025-04-24 | 29.58 | 30.20 | 28.71 | 29.01 | 22.23 | qfq | 3,769,131 | 110,978,236 | -1.69% |
| 2025-04-23 | 28.77 | 29.88 | 28.75 | 29.51 | 22.62 | qfq | 3,552,627 | 104,396,661 | 3.40% |
| 2025-04-22 | 28.56 | 28.78 | 28.31 | 28.54 | 21.87 | qfq | 2,613,167 | 74,561,104 | -0.66% |
| 2025-04-21 | 28.18 | 28.88 | 27.98 | 28.73 | 22.02 | qfq | 2,625,179 | 74,618,872 | 1.81% |
| 2025-04-18 | 28.45 | 28.76 | 27.97 | 28.22 | 21.63 | qfq | 1,884,036 | 53,267,263 | -0.81% |
| 2025-04-17 | 28.49 | 29.00 | 28.08 | 28.45 | 21.80 | qfq | 2,651,476 | 76,190,661 | -0.49% |
| 2025-04-16 | 29.00 | 29.27 | 27.99 | 28.59 | 21.91 | qfq | 2,709,277 | 77,376,511 | -2.49% |
| 2025-04-15 | 29.85 | 29.85 | 28.80 | 29.32 | 22.47 | qfq | 2,191,779 | 64,084,524 | -0.44% |
| 2025-04-14 | 30.20 | 30.42 | 29.38 | 29.45 | 22.57 | qfq | 3,436,017 | 102,448,596 | 1.90% |
| 2025-04-11 | 28.24 | 29.47 | 28.24 | 28.90 | 22.15 | qfq | 4,009,471 | 116,007,087 | 1.65% |
| 2025-04-10 | 28.60 | 29.37 | 28.34 | 28.43 | 21.79 | qfq | 5,209,935 | 150,149,653 | 4.56% |
| 2025-04-09 | 26.80 | 27.49 | 24.60 | 27.19 | 20.84 | qfq | 8,300,872 | 215,020,826 | -0.48% |
| 2025-04-08 | 29.18 | 29.64 | 27.32 | 27.32 | 20.94 | qfq | 5,371,602 | 149,477,667 | -10.01% |
| 2025-04-07 | 30.86 | 31.90 | 30.36 | 30.36 | 23.27 | qfq | 2,095,410 | 64,179,712 | -9.99% |
| 2025-04-03 | 35.08 | 35.45 | 33.50 | 33.73 | 25.85 | qfq | 4,232,276 | 145,373,220 | -5.07% |
| 2025-04-02 | 34.40 | 36.59 | 34.39 | 35.53 | 27.23 | qfq | 4,821,015 | 172,590,891 | 2.27% |
| 2025-04-01 | 35.35 | 35.48 | 34.39 | 34.74 | 26.62 | qfq | 2,825,313 | 98,077,202 | -1.03% |
| 2025-03-31 | 35.42 | 35.60 | 33.90 | 35.10 | 26.90 | qfq | 4,240,955 | 146,048,175 | -0.90% |
| 2025-03-28 | 34.58 | 36.78 | 34.58 | 35.42 | 27.15 | qfq | 6,385,885 | 228,989,173 | 2.82% |
| 2025-03-27 | 34.82 | 35.08 | 34.11 | 34.45 | 26.40 | qfq | 2,138,789 | 73,981,930 | -1.32% |
| 2025-03-26 | 34.07 | 35.14 | 33.79 | 34.91 | 26.75 | qfq | 3,225,715 | 112,218,332 | 2.38% |
| 2025-03-25 | 35.05 | 35.26 | 33.85 | 34.10 | 26.13 | qfq | 3,488,988 | 120,021,992 | -2.63% |
| 2025-03-24 | 36.37 | 36.78 | 34.21 | 35.02 | 26.84 | qfq | 6,071,561 | 214,051,490 | -4.34% |
| 2025-03-21 | 38.11 | 38.17 | 36.50 | 36.61 | 28.06 | qfq | 5,196,927 | 193,547,023 | -4.29% |
| 2025-03-20 | 38.40 | 39.16 | 37.68 | 38.25 | 29.31 | qfq | 5,620,070 | 215,535,710 | -1.75% |
| 2025-03-19 | 38.60 | 39.83 | 37.64 | 38.93 | 29.84 | qfq | 8,685,479 | 337,821,834 | 1.51% |
| 2025-03-18 | 38.06 | 38.79 | 37.64 | 38.35 | 29.39 | qfq | 5,797,339 | 220,951,683 | -1.13% |
| 2025-03-17 | 39.00 | 39.53 | 38.00 | 38.79 | 29.73 | qfq | 5,524,201 | 212,053,598 | -1.85% |
| 2025-03-14 | 39.35 | 39.80 | 38.66 | 39.52 | 30.29 | qfq | 4,657,801 | 182,697,103 | -0.33% |
| 2025-03-13 | 41.89 | 42.38 | 39.30 | 39.65 | 30.39 | qfq | 6,741,474 | 272,049,506 | -6.46% |
| 2025-03-12 | 42.16 | 43.87 | 41.87 | 42.39 | 32.49 | qfq | 6,630,734 | 282,648,119 | -0.45% |
| 2025-03-11 | 41.01 | 43.00 | 40.58 | 42.58 | 32.63 | qfq | 7,303,437 | 305,492,925 | 2.85% |
| 2025-03-10 | 41.11 | 42.30 | 40.58 | 41.40 | 31.73 | qfq | 5,851,565 | 241,934,838 | 0.71% |
| 2025-03-07 | 41.65 | 42.95 | 40.70 | 41.11 | 31.51 | qfq | 6,430,595 | 267,574,413 | -2.40% |
| 2025-03-06 | 41.54 | 44.86 | 41.37 | 42.12 | 32.28 | qfq | 11,543,136 | 490,783,692 | 1.79% |
| 2025-03-05 | 37.58 | 41.38 | 37.50 | 41.38 | 31.71 | qfq | 5,075,900 | 199,247,858 | 9.99% |
| 2025-03-04 | 35.73 | 38.27 | 35.50 | 37.62 | 28.83 | qfq | 6,001,953 | 222,060,619 | 4.33% |
| 2025-03-03 | 38.50 | 38.66 | 35.74 | 36.06 | 27.64 | qfq | 9,321,626 | 342,147,245 | -8.31% |
| 2025-02-28 | 42.75 | 42.80 | 39.33 | 39.33 | 30.14 | qfq | 8,096,210 | 327,382,087 | -10.00% |
| 2025-02-27 | 40.63 | 44.50 | 39.90 | 43.70 | 33.49 | qfq | 13,386,835 | 571,235,201 | 7.32% |
| 2025-02-26 | 37.83 | 41.67 | 37.31 | 40.72 | 31.21 | qfq | 12,864,790 | 518,941,880 | 7.50% |
| 2025-02-25 | 36.26 | 39.28 | 36.00 | 37.88 | 29.03 | qfq | 8,219,619 | 312,466,704 | 2.30% |
| 2025-02-24 | 37.63 | 38.73 | 37.00 | 37.03 | 28.38 | qfq | 11,926,475 | 450,779,738 | -1.62% |
| 2025-02-21 | 34.23 | 37.64 | 34.23 | 37.64 | 28.85 | qfq | 5,521,094 | 203,092,925 | 9.99% |
| 2025-02-20 | 33.59 | 34.44 | 33.55 | 34.22 | 26.23 | qfq | 3,292,742 | 111,981,341 | 1.72% |
| 2025-02-19 | 32.47 | 33.70 | 32.20 | 33.64 | 25.78 | qfq | 3,642,828 | 121,529,311 | 3.60% |
| 2025-02-18 | 33.08 | 33.98 | 32.40 | 32.47 | 24.88 | qfq | 2,642,846 | 87,176,703 | -1.70% |
| 2025-02-17 | 32.44 | 33.70 | 32.44 | 33.03 | 25.31 | qfq | 2,987,237 | 98,895,458 | -0.03% |
| 2025-02-14 | 32.44 | 35.00 | 32.43 | 33.04 | 25.32 | qfq | 3,407,167 | 113,730,384 | 1.88% |
| 2025-02-13 | 33.23 | 33.44 | 32.25 | 32.43 | 24.85 | qfq | 2,395,365 | 78,122,776 | -2.38% |
| 2025-02-12 | 33.58 | 33.80 | 32.66 | 33.22 | 25.46 | qfq | 2,332,822 | 77,624,809 | 1.03% |
| 2025-02-11 | 32.90 | 33.17 | 32.49 | 32.88 | 25.20 | qfq | 2,218,300 | 72,849,301 | -0.45% |
| 2025-02-10 | 33.47 | 33.50 | 32.40 | 33.03 | 25.31 | qfq | 4,168,316 | 136,698,141 | -2.16% |
| 2025-02-07 | 32.37 | 34.70 | 31.94 | 33.76 | 25.87 | qfq | 5,375,881 | 180,843,429 | 4.26% |
| 2025-02-06 | 30.95 | 32.46 | 30.95 | 32.38 | 24.82 | qfq | 2,818,663 | 89,832,024 | 3.92% |
| 2025-02-05 | 30.79 | 31.31 | 30.17 | 31.16 | 23.88 | qfq | 2,444,605 | 75,407,664 | 2.57% |
| 2025-01-27 | 31.50 | 31.64 | 30.35 | 30.38 | 23.28 | qfq | 1,966,370 | 60,457,215 | -2.66% |
| 2025-01-24 | 30.71 | 31.28 | 30.00 | 31.21 | 23.92 | qfq | 2,978,679 | 91,235,421 | 2.33% |
| 2025-01-23 | 30.29 | 31.87 | 30.28 | 30.50 | 23.37 | qfq | 4,065,692 | 126,535,976 | 1.23% |
| 2025-01-22 | 29.30 | 30.85 | 28.91 | 30.13 | 23.09 | qfq | 3,697,271 | 111,110,492 | 2.69% |
| 2025-01-21 | 28.86 | 29.36 | 28.55 | 29.34 | 22.49 | qfq | 1,969,830 | 57,178,672 | 1.84% |
| 2025-01-20 | 28.75 | 29.20 | 28.35 | 28.81 | 22.08 | qfq | 1,515,600 | 43,712,828 | 1.02% |
| 2025-01-17 | 28.49 | 28.85 | 28.22 | 28.52 | 21.86 | qfq | 1,593,400 | 45,412,224 | 0.11% |
| 2025-01-16 | 28.62 | 29.28 | 28.10 | 28.49 | 21.83 | qfq | 1,920,400 | 55,025,914 | -0.31% |
| 2025-01-15 | 28.80 | 29.43 | 28.41 | 28.58 | 21.90 | qfq | 2,197,031 | 63,218,404 | 0.00% |
| 2025-01-14 | 27.73 | 28.58 | 27.22 | 28.58 | 21.90 | qfq | 2,574,136 | 72,178,543 | 5.00% |
| 2025-01-13 | 26.61 | 27.90 | 26.00 | 27.22 | 20.86 | qfq | 1,714,000 | 46,181,065 | 0.18% |
| 2025-01-10 | 27.75 | 28.45 | 27.10 | 27.17 | 20.82 | qfq | 2,315,897 | 64,358,781 | -1.84% |
| 2025-01-09 | 27.18 | 28.28 | 26.97 | 27.68 | 21.21 | qfq | 2,260,276 | 62,881,346 | 1.69% |
| 2025-01-08 | 27.14 | 27.49 | 26.05 | 27.22 | 20.86 | qfq | 2,379,071 | 63,853,978 | -0.66% |
| 2025-01-07 | 26.91 | 27.55 | 26.79 | 27.40 | 21.00 | qfq | 1,951,200 | 53,050,400 | 1.97% |
| 2025-01-06 | 26.88 | 27.09 | 25.80 | 26.87 | 20.59 | qfq | 2,033,481 | 54,252,512 | 0.00% |
| 2025-01-03 | 28.87 | 29.25 | 26.86 | 26.87 | 20.59 | qfq | 2,775,800 | 76,886,834 | -6.93% |
| 2025-01-02 | 30.14 | 30.46 | 28.30 | 28.87 | 22.13 | qfq | 3,271,860 | 96,028,945 | -5.22% |
| 2024-12-31 | 32.27 | 33.12 | 30.41 | 30.46 | 23.34 | qfq | 3,356,811 | 105,022,359 | -5.40% |
| 2024-12-30 | 33.02 | 33.02 | 31.51 | 32.20 | 24.68 | qfq | 3,618,653 | 116,452,137 | -3.82% |
| 2024-12-27 | 32.17 | 34.88 | 31.82 | 33.48 | 25.66 | qfq | 5,436,340 | 182,714,845 | 3.72% |
| 2024-12-26 | 31.56 | 33.01 | 31.16 | 32.28 | 24.74 | qfq | 2,886,241 | 93,535,230 | 2.28% |
| 2024-12-25 | 32.23 | 32.80 | 30.90 | 31.56 | 24.19 | qfq | 3,073,273 | 97,431,875 | -3.04% |
| 2024-12-24 | 32.40 | 33.86 | 31.50 | 32.55 | 24.95 | qfq | 4,128,032 | 133,004,282 | -0.03% |
| 2024-12-23 | 35.46 | 35.72 | 32.37 | 32.56 | 24.95 | qfq | 6,839,963 | 228,773,029 | -7.21% |
| 2024-12-20 | 35.30 | 36.40 | 34.81 | 35.09 | 26.89 | qfq | 11,845,463 | 420,636,963 | -5.62% |
| 2024-12-19 | 34.28 | 37.90 | 33.95 | 37.18 | 28.49 | qfq | 17,463,850 | 649,115,402 | 7.92% |
| 2024-12-18 | 33.00 | 34.86 | 32.35 | 34.45 | 26.40 | qfq | 4,989,513 | 169,828,765 | 3.33% |
| 2024-12-17 | 33.38 | 35.38 | 33.15 | 33.34 | 25.55 | qfq | 4,001,764 | 136,236,657 | -0.03% |
| 2024-12-16 | 33.30 | 34.08 | 32.90 | 33.35 | 25.56 | qfq | 2,679,038 | 89,568,852 | 0.09% |
| 2024-12-13 | 34.31 | 34.66 | 33.23 | 33.32 | 25.54 | qfq | 3,312,135 | 112,001,137 | -3.76% |
| 2024-12-12 | 35.01 | 35.35 | 34.19 | 34.62 | 26.53 | qfq | 3,935,905 | 136,330,586 | -2.20% |
| 2024-12-11 | 34.00 | 35.50 | 33.01 | 35.40 | 27.13 | qfq | 6,785,922 | 233,678,144 | 3.33% |
| 2024-12-10 | 35.00 | 35.08 | 33.95 | 34.26 | 26.26 | qfq | 5,546,629 | 190,775,838 | 0.00% |
| 2024-12-09 | 33.44 | 34.88 | 33.41 | 34.26 | 26.26 | qfq | 6,663,153 | 226,604,790 | 2.54% |
| 2024-12-06 | 32.85 | 34.19 | 32.73 | 33.41 | 25.60 | qfq | 4,684,736 | 155,901,689 | 2.89% |
| 2024-12-05 | 31.73 | 32.94 | 31.52 | 32.47 | 24.88 | qfq | 3,271,834 | 105,888,989 | 1.85% |
| 2024-12-04 | 32.55 | 33.04 | 31.65 | 31.88 | 24.43 | qfq | 3,752,158 | 121,418,839 | -1.91% |
| 2024-12-03 | 32.44 | 33.15 | 31.78 | 32.50 | 24.91 | qfq | 3,843,671 | 124,564,140 | 0.18% |
| 2024-12-02 | 31.66 | 33.00 | 31.64 | 32.44 | 24.86 | qfq | 4,468,024 | 144,224,904 | 2.76% |
| 2024-11-29 | 30.82 | 31.79 | 30.70 | 31.57 | 24.19 | qfq | 3,912,468 | 122,771,074 | 1.25% |
| 2024-11-28 | 32.50 | 32.55 | 31.10 | 31.18 | 23.90 | qfq | 5,277,714 | 166,637,931 | -4.71% |
| 2024-11-27 | 32.90 | 32.93 | 31.66 | 32.72 | 25.08 | qfq | 4,851,543 | 156,257,259 | -2.21% |
| 2024-11-26 | 35.62 | 35.89 | 33.38 | 33.46 | 25.64 | qfq | 5,790,964 | 198,958,108 | -5.85% |
| 2024-11-25 | 33.79 | 35.90 | 32.00 | 35.54 | 27.24 | qfq | 9,383,476 | 318,861,096 | 3.55% |
| 2024-11-22 | 34.10 | 36.60 | 33.53 | 34.32 | 26.30 | qfq | 9,363,903 | 329,811,681 | -0.29% |
| 2024-11-21 | 35.20 | 35.30 | 34.00 | 34.42 | 26.38 | qfq | 8,181,864 | 283,184,472 | -3.91% |
| 2024-11-20 | 33.20 | 36.00 | 33.20 | 35.82 | 27.45 | qfq | 11,605,898 | 406,599,838 | 5.51% |
| 2024-11-19 | 32.40 | 34.50 | 31.53 | 33.95 | 26.02 | qfq | 10,395,369 | 342,527,357 | 1.34% |
| 2024-11-18 | 36.00 | 36.80 | 33.50 | 33.50 | 25.67 | qfq | 14,469,311 | 500,370,173 | -9.99% |
| 2024-11-15 | 35.53 | 37.22 | 34.04 | 37.22 | 28.52 | qfq | 11,954,175 | 430,655,111 | 9.99% |
| 2024-11-14 | 30.45 | 33.84 | 30.43 | 33.84 | 25.93 | qfq | 7,421,100 | 239,871,704 | 10.01% |
| 2024-11-13 | 30.42 | 30.94 | 29.80 | 30.76 | 23.57 | qfq | 1,566,858 | 47,681,429 | 0.42% |
| 2024-11-12 | 31.92 | 31.92 | 30.22 | 30.63 | 23.47 | qfq | 2,544,332 | 78,703,751 | -0.94% |
| 2024-11-11 | 29.92 | 30.92 | 29.50 | 30.92 | 23.70 | qfq | 2,581,031 | 78,791,272 | 3.38% |
| 2024-11-08 | 30.39 | 30.49 | 29.73 | 29.91 | 22.92 | qfq | 2,283,000 | 68,738,801 | -0.47% |
| 2024-11-07 | 29.80 | 30.10 | 29.31 | 30.05 | 23.03 | qfq | 1,805,300 | 53,678,522 | 0.87% |
| 2024-11-06 | 29.93 | 30.49 | 29.25 | 29.79 | 22.83 | qfq | 2,257,600 | 67,295,343 | -0.30% |
| 2024-11-05 | 29.38 | 29.88 | 27.86 | 29.88 | 22.90 | qfq | 2,182,176 | 63,906,763 | 3.61% |
| 2024-11-04 | 27.57 | 29.15 | 27.50 | 28.84 | 22.10 | qfq | 2,001,800 | 57,404,232 | 5.03% |
| 2024-11-01 | 29.03 | 29.15 | 27.45 | 27.46 | 21.04 | qfq | 2,177,100 | 60,830,580 | -5.38% |
| 2024-10-31 | 29.68 | 29.78 | 28.68 | 29.02 | 22.24 | qfq | 2,181,116 | 63,389,458 | -2.19% |
| 2024-10-30 | 29.36 | 30.21 | 29.25 | 29.67 | 22.74 | qfq | 1,401,100 | 41,695,204 | 0.24% |
| 2024-10-29 | 30.32 | 30.45 | 29.44 | 29.60 | 22.69 | qfq | 1,648,300 | 49,180,848 | -2.12% |
| 2024-10-28 | 30.49 | 30.67 | 29.72 | 30.24 | 23.18 | qfq | 1,292,600 | 38,926,631 | 0.80% |
| 2024-10-25 | 29.60 | 30.28 | 29.60 | 30.00 | 22.99 | qfq | 1,233,700 | 37,003,871 | 0.64% |
| 2024-10-24 | 30.12 | 30.12 | 29.30 | 29.81 | 22.85 | qfq | 1,223,600 | 36,319,935 | 0.10% |
| 2024-10-23 | 30.04 | 30.45 | 29.60 | 29.78 | 22.82 | qfq | 1,847,000 | 55,450,043 | -1.23% |
| 2024-10-22 | 29.97 | 30.88 | 29.37 | 30.15 | 23.11 | qfq | 2,661,618 | 80,011,113 | 1.62% |
| 2024-10-21 | 28.98 | 30.05 | 28.96 | 29.67 | 22.74 | qfq | 2,076,364 | 61,353,581 | 2.99% |
| 2024-10-18 | 27.88 | 29.36 | 27.81 | 28.81 | 22.08 | qfq | 2,327,900 | 66,655,443 | 3.75% |
| 2024-10-17 | 28.06 | 28.45 | 27.70 | 27.77 | 21.28 | qfq | 1,512,124 | 42,522,969 | -0.29% |
| 2024-10-16 | 27.47 | 28.26 | 27.30 | 27.85 | 21.34 | qfq | 1,314,800 | 36,550,085 | 0.04% |
| 2024-10-15 | 28.50 | 28.96 | 27.84 | 27.84 | 21.34 | qfq | 1,411,800 | 40,015,033 | -2.32% |
| 2024-10-14 | 27.60 | 28.54 | 26.98 | 28.50 | 21.84 | qfq | 1,540,879 | 43,038,054 | 3.41% |
| 2024-10-11 | 29.24 | 29.24 | 27.20 | 27.56 | 21.12 | qfq | 1,691,600 | 47,347,066 | -5.94% |
| 2024-10-10 | 29.88 | 30.40 | 29.13 | 29.30 | 22.46 | qfq | 2,084,666 | 62,034,729 | -0.81% |
| 2024-10-09 | 31.99 | 31.99 | 29.25 | 29.54 | 22.64 | qfq | 3,325,764 | 102,161,066 | -7.86% |
| 2024-10-08 | 32.40 | 32.40 | 30.01 | 32.06 | 24.57 | qfq | 4,130,900 | 130,468,900 | 8.86% |
| 2024-09-30 | 27.81 | 29.45 | 27.41 | 29.45 | 22.57 | qfq | 3,150,685 | 90,707,664 | 10.01% |
| 2024-09-27 | 25.64 | 27.10 | 25.54 | 26.77 | 20.52 | qfq | 1,866,084 | 49,033,897 | 5.64% |
| 2024-09-26 | 24.51 | 25.35 | 24.35 | 25.34 | 19.42 | qfq | 1,361,800 | 33,922,975 | 3.39% |
| 2024-09-25 | 24.89 | 25.15 | 24.46 | 24.51 | 18.78 | qfq | 1,414,300 | 35,110,288 | -0.20% |
| 2024-09-24 | 23.88 | 24.58 | 23.50 | 24.56 | 18.82 | qfq | 1,754,400 | 42,314,244 | 3.45% |
| 2024-09-23 | 23.32 | 24.15 | 23.02 | 23.74 | 18.19 | qfq | 1,243,600 | 29,554,070 | 1.02% |
| 2024-09-20 | 23.91 | 23.91 | 23.23 | 23.50 | 18.01 | qfq | 907,182 | 21,277,013 | -0.59% |
| 2024-09-19 | 23.55 | 24.10 | 23.46 | 23.64 | 18.12 | qfq | 1,297,484 | 30,890,459 | 0.42% |
| 2024-09-18 | 23.64 | 23.83 | 23.16 | 23.54 | 18.04 | qfq | 1,489,100 | 35,043,943 | -0.42% |
| 2024-09-13 | 24.50 | 24.55 | 23.61 | 23.64 | 18.12 | qfq | 965,500 | 23,120,744 | -3.51% |
| 2024-09-12 | 25.22 | 25.50 | 24.50 | 24.50 | 18.78 | qfq | 1,043,400 | 26,039,185 | -2.85% |
| 2024-09-11 | 25.41 | 25.47 | 24.86 | 25.22 | 19.33 | qfq | 926,200 | 23,362,410 | -0.79% |
| 2024-09-10 | 25.36 | 25.66 | 24.71 | 25.42 | 19.48 | qfq | 1,036,700 | 26,013,962 | 0.32% |
| 2024-09-09 | 26.20 | 26.24 | 25.24 | 25.34 | 19.42 | qfq | 1,513,699 | 38,874,777 | -4.02% |
| 2024-09-06 | 27.00 | 27.30 | 26.40 | 26.40 | 20.23 | qfq | 1,099,800 | 29,490,420 | -2.26% |
| 2024-09-05 | 26.59 | 27.50 | 26.58 | 27.01 | 20.70 | qfq | 1,408,985 | 38,235,476 | 1.24% |
| 2024-09-04 | 26.93 | 27.10 | 26.50 | 26.68 | 20.45 | qfq | 895,800 | 23,977,499 | -2.20% |
| 2024-09-03 | 26.90 | 27.80 | 26.69 | 27.28 | 20.91 | qfq | 1,430,461 | 38,965,113 | 1.45% |
| 2024-09-02 | 27.90 | 28.24 | 26.88 | 26.89 | 20.61 | qfq | 2,435,223 | 67,232,900 | -2.47% |
| 2024-08-30 | 26.20 | 28.82 | 26.20 | 27.57 | 21.13 | qfq | 3,684,038 | 102,760,422 | 5.23% |
| 2024-08-29 | 25.49 | 26.50 | 25.31 | 26.20 | 20.08 | qfq | 965,600 | 25,245,341 | 2.22% |
| 2024-08-28 | 25.19 | 25.98 | 25.19 | 25.63 | 19.64 | qfq | 708,300 | 18,099,835 | 0.16% |
| 2024-08-27 | 26.21 | 26.45 | 25.50 | 25.59 | 19.61 | qfq | 850,600 | 22,013,557 | -3.54% |
| 2024-08-26 | 25.87 | 26.64 | 25.80 | 26.53 | 20.33 | qfq | 741,500 | 19,536,355 | 2.67% |
| 2024-08-23 | 25.80 | 26.10 | 25.10 | 25.84 | 19.80 | qfq | 792,700 | 20,313,646 | 0.94% |
| 2024-08-22 | 26.25 | 26.43 | 25.49 | 25.60 | 19.62 | qfq | 637,502 | 16,470,339 | -2.48% |
| 2024-08-21 | 25.80 | 26.68 | 25.80 | 26.25 | 20.12 | qfq | 689,200 | 18,183,480 | 0.46% |
| 2024-08-20 | 26.23 | 26.49 | 25.85 | 26.13 | 20.03 | qfq | 684,000 | 17,872,194 | -0.76% |
| 2024-08-19 | 26.80 | 27.58 | 26.23 | 26.33 | 20.18 | qfq | 1,088,900 | 29,202,338 | -3.55% |
| 2024-08-16 | 26.52 | 27.49 | 26.52 | 27.30 | 20.92 | qfq | 1,572,785 | 42,752,053 | 2.82% |
| 2024-08-15 | 26.09 | 26.94 | 25.77 | 26.55 | 20.35 | qfq | 1,174,300 | 31,099,677 | 1.18% |
| 2024-08-14 | 25.80 | 26.38 | 25.66 | 26.24 | 20.11 | qfq | 806,600 | 21,054,203 | 1.39% |
| 2024-08-13 | 25.43 | 25.99 | 25.20 | 25.88 | 19.83 | qfq | 726,200 | 18,629,787 | 1.93% |
| 2024-08-12 | 25.55 | 25.64 | 25.20 | 25.39 | 19.46 | qfq | 524,600 | 13,327,391 | -0.82% |
| 2024-08-09 | 25.62 | 26.35 | 25.52 | 25.60 | 19.62 | qfq | 556,200 | 14,277,418 | -0.08% |
| 2024-08-08 | 25.72 | 26.06 | 25.20 | 25.62 | 19.63 | qfq | 606,600 | 15,499,728 | -1.08% |
| 2024-08-07 | 25.90 | 26.25 | 25.70 | 25.90 | 19.85 | qfq | 593,116 | 15,427,897 | 0.00% |
| 2024-08-06 | 25.70 | 25.94 | 25.45 | 25.90 | 19.85 | qfq | 749,585 | 19,271,107 | 2.45% |
| 2024-08-05 | 26.53 | 26.72 | 25.26 | 25.28 | 19.37 | qfq | 1,718,485 | 44,413,203 | -5.67% |
| 2024-08-02 | 27.58 | 27.78 | 26.74 | 26.80 | 20.54 | qfq | 955,600 | 26,002,905 | -3.39% |
| 2024-08-01 | 27.89 | 28.29 | 27.40 | 27.74 | 21.26 | qfq | 1,013,118 | 28,159,039 | -0.32% |
| 2024-07-31 | 26.36 | 27.87 | 26.22 | 27.83 | 21.33 | qfq | 1,267,200 | 34,656,396 | 5.58% |
| 2024-07-30 | 26.33 | 26.77 | 25.90 | 26.36 | 20.20 | qfq | 709,603 | 18,695,422 | -0.23% |
| 2024-07-29 | 26.37 | 26.68 | 26.04 | 26.42 | 20.25 | qfq | 556,200 | 14,620,989 | 0.19% |
| 2024-07-26 | 25.82 | 26.48 | 25.82 | 26.37 | 20.21 | qfq | 796,100 | 20,868,385 | 2.13% |
| 2024-07-25 | 25.78 | 26.30 | 25.43 | 25.82 | 19.79 | qfq | 884,100 | 22,782,468 | 0.00% |
| 2024-07-24 | 26.32 | 26.53 | 25.75 | 25.82 | 19.79 | qfq | 932,700 | 24,286,728 | -1.94% |
| 2024-07-23 | 27.35 | 27.35 | 26.30 | 26.33 | 20.18 | qfq | 790,300 | 21,152,483 | -3.76% |
| 2024-07-22 | 27.06 | 27.61 | 27.06 | 27.36 | 20.97 | qfq | 663,900 | 18,151,306 | 0.88% |
| 2024-07-19 | 26.82 | 27.46 | 26.70 | 27.12 | 20.78 | qfq | 835,900 | 22,767,323 | 0.15% |
| 2024-07-18 | 27.20 | 27.38 | 26.36 | 27.08 | 20.75 | qfq | 1,097,664 | 29,451,295 | -1.53% |
| 2024-07-17 | 28.18 | 28.46 | 27.40 | 27.50 | 21.08 | qfq | 1,215,000 | 33,807,690 | -3.78% |
| 2024-07-16 | 27.60 | 28.70 | 27.48 | 28.58 | 21.90 | qfq | 1,648,700 | 46,675,465 | 3.55% |
| 2024-07-15 | 28.00 | 28.37 | 27.40 | 27.60 | 21.15 | qfq | 861,400 | 23,941,592 | -2.47% |
| 2024-07-12 | 28.84 | 28.84 | 28.03 | 28.30 | 21.69 | qfq | 1,036,500 | 29,418,269 | -2.25% |
| 2024-07-11 | 28.88 | 29.09 | 28.30 | 28.95 | 22.19 | qfq | 1,470,800 | 42,223,533 | 3.10% |
| 2024-07-10 | 27.95 | 28.45 | 27.68 | 28.08 | 21.52 | qfq | 971,800 | 27,364,224 | 0.11% |
| 2024-07-09 | 26.50 | 28.05 | 26.23 | 28.05 | 21.50 | qfq | 1,638,764 | 44,616,416 | 5.85% |
| 2024-07-08 | 27.50 | 27.50 | 26.22 | 26.50 | 20.31 | qfq | 1,355,100 | 36,188,005 | -3.57% |
| 2024-07-05 | 27.65 | 27.88 | 26.70 | 27.48 | 21.06 | qfq | 1,029,300 | 27,995,781 | 0.84% |
| 2024-07-04 | 28.27 | 28.59 | 27.20 | 27.25 | 20.88 | qfq | 1,175,000 | 32,557,888 | -3.61% |
| 2024-07-03 | 28.72 | 28.79 | 28.10 | 28.27 | 21.67 | qfq | 780,899 | 22,142,762 | -1.57% |
| 2024-07-02 | 29.23 | 29.30 | 28.60 | 28.72 | 22.01 | qfq | 1,098,179 | 31,700,291 | -1.74% |
| 2024-07-01 | 29.90 | 29.90 | 28.54 | 29.23 | 22.40 | qfq | 1,400,600 | 40,745,042 | -2.18% |
| 2024-06-28 | 28.98 | 30.60 | 28.70 | 29.88 | 22.90 | qfq | 2,225,800 | 66,671,008 | 2.50% |
| 2024-06-27 | 29.30 | 30.41 | 29.15 | 29.15 | 22.34 | qfq | 2,255,289 | 66,924,202 | -0.95% |
| 2024-06-26 | 28.00 | 29.55 | 27.58 | 29.43 | 22.55 | qfq | 2,286,733 | 65,338,832 | 3.59% |
| 2024-06-25 | 28.39 | 31.00 | 27.90 | 28.41 | 21.77 | qfq | 2,396,901 | 69,142,795 | 0.07% |
| 2024-06-24 | 29.67 | 29.67 | 28.24 | 28.39 | 21.76 | qfq | 1,165,989 | 33,692,033 | -4.35% |
| 2024-06-21 | 29.50 | 30.06 | 29.15 | 29.68 | 22.75 | qfq | 1,030,300 | 30,516,406 | -0.67% |
| 2024-06-20 | 30.57 | 30.88 | 29.85 | 29.88 | 22.90 | qfq | 1,004,800 | 30,464,109 | -2.70% |
| 2024-06-19 | 30.91 | 31.66 | 30.52 | 30.71 | 23.54 | qfq | 1,324,600 | 41,057,958 | -0.78% |
| 2024-06-18 | 30.22 | 31.08 | 30.22 | 30.95 | 23.72 | qfq | 1,262,700 | 38,887,192 | 2.11% |
| 2024-06-17 | 30.18 | 30.84 | 29.85 | 30.31 | 23.23 | qfq | 1,243,608 | 37,739,885 | 0.03% |
| 2024-06-14 | 30.80 | 30.81 | 30.01 | 30.30 | 23.22 | qfq | 1,811,179 | 54,818,109 | -1.97% |
| 2024-06-13 | 30.74 | 31.49 | 30.02 | 30.91 | 23.69 | qfq | 1,691,490 | 52,314,444 | 1.44% |
| 2024-06-12 | 29.77 | 30.85 | 29.77 | 30.47 | 23.35 | qfq | 1,729,300 | 52,848,704 | 2.77% |
| 2024-06-11 | 28.41 | 29.65 | 27.39 | 29.65 | 22.72 | qfq | 1,802,308 | 51,959,575 | 4.36% |
| 2024-06-07 | 28.87 | 29.29 | 28.36 | 28.41 | 21.77 | qfq | 1,514,500 | 43,515,823 | -0.32% |
| 2024-06-06 | 30.40 | 31.50 | 28.26 | 28.50 | 21.84 | qfq | 2,765,800 | 80,889,708 | -5.06% |
| 2024-06-05 | 30.83 | 31.07 | 30.00 | 30.02 | 23.01 | qfq | 1,952,733 | 59,469,617 | -3.41% |
| 2024-06-04 | 31.97 | 32.69 | 30.60 | 31.08 | 23.82 | qfq | 2,926,100 | 91,463,298 | -4.95% |
| 2024-06-03 | 32.72 | 33.47 | 32.30 | 32.70 | 25.06 | qfq | 2,530,100 | 82,993,351 | -0.97% |
| 2024-05-31 | 32.42 | 34.08 | 32.00 | 33.02 | 25.31 | qfq | 3,470,700 | 115,561,446 | 1.85% |
| 2024-05-30 | 31.77 | 33.00 | 31.07 | 32.42 | 24.85 | qfq | 1,967,300 | 63,452,447 | 1.12% |
| 2024-05-29 | 31.54 | 32.38 | 31.02 | 32.06 | 24.57 | qfq | 1,562,300 | 49,933,724 | 1.62% |
| 2024-05-28 | 31.93 | 32.50 | 31.30 | 31.55 | 24.18 | qfq | 1,648,400 | 52,496,632 | -1.19% |
| 2024-05-27 | 31.28 | 31.97 | 30.52 | 31.93 | 24.47 | qfq | 2,536,900 | 78,982,362 | -0.87% |
| 2024-05-24 | 32.81 | 33.35 | 32.18 | 32.21 | 24.69 | qfq | 2,026,100 | 66,255,490 | -2.16% |
| 2024-05-23 | 34.37 | 34.63 | 32.89 | 32.92 | 25.23 | qfq | 2,954,300 | 99,115,027 | -3.43% |
| 2024-05-22 | 32.90 | 34.50 | 32.80 | 34.09 | 26.13 | qfq | 3,633,179 | 122,377,728 | 2.71% |
| 2024-05-21 | 32.86 | 33.58 | 32.47 | 33.19 | 25.44 | qfq | 2,956,200 | 97,907,952 | 1.00% |
| 2024-05-20 | 33.44 | 34.78 | 32.50 | 32.86 | 25.18 | qfq | 4,961,302 | 164,738,924 | -1.73% |
| 2024-05-17 | 30.50 | 33.44 | 30.27 | 33.44 | 25.63 | qfq | 2,243,322 | 72,265,995 | 10.00% |
| 2024-05-16 | 30.30 | 30.89 | 30.00 | 30.40 | 23.30 | qfq | 1,078,471 | 32,945,514 | 0.56% |
| 2024-05-15 | 30.87 | 30.99 | 30.20 | 30.23 | 23.17 | qfq | 736,800 | 22,481,937 | -1.95% |
| 2024-05-14 | 30.19 | 31.01 | 30.19 | 30.83 | 23.63 | qfq | 985,100 | 30,187,725 | 2.46% |
| 2024-05-13 | 31.03 | 31.03 | 29.90 | 30.09 | 23.06 | qfq | 1,179,400 | 35,782,656 | -3.56% |
| 2024-05-10 | 31.79 | 32.11 | 31.09 | 31.20 | 23.91 | qfq | 904,500 | 28,343,956 | -2.01% |
| 2024-05-09 | 31.41 | 31.99 | 31.02 | 31.84 | 24.40 | qfq | 884,000 | 28,061,954 | 1.37% |
| 2024-05-08 | 32.40 | 32.40 | 31.13 | 31.41 | 24.07 | qfq | 1,287,700 | 40,705,417 | -2.39% |
| 2024-05-07 | 32.08 | 32.38 | 31.89 | 32.18 | 24.66 | qfq | 984,151 | 31,652,151 | 0.50% |
| 2024-05-06 | 32.47 | 32.69 | 32.00 | 32.02 | 24.54 | qfq | 1,411,099 | 45,482,558 | -0.12% |
| 2024-04-30 | 31.70 | 32.37 | 31.60 | 32.06 | 24.57 | qfq | 1,957,999 | 62,699,606 | 0.63% |
| 2024-04-29 | 32.00 | 32.45 | 31.02 | 31.86 | 24.42 | qfq | 2,825,800 | 90,369,995 | 6.34% |
| 2024-04-26 | 29.29 | 30.29 | 29.26 | 29.96 | 22.96 | qfq | 1,279,803 | 38,247,984 | 1.90% |
| 2024-04-25 | 29.13 | 29.83 | 28.75 | 29.40 | 22.53 | qfq | 1,037,568 | 30,549,882 | 0.51% |
| 2024-04-24 | 28.24 | 29.25 | 28.07 | 29.25 | 22.42 | qfq | 1,612,335 | 46,661,402 | 3.58% |
| 2024-04-23 | 27.89 | 28.47 | 27.75 | 28.24 | 21.64 | qfq | 1,432,100 | 40,279,306 | 1.36% |
| 2024-04-22 | 27.45 | 28.19 | 26.45 | 27.86 | 21.35 | qfq | 1,499,935 | 41,255,635 | -0.36% |
| 2024-04-19 | 28.99 | 28.99 | 27.80 | 27.96 | 21.43 | qfq | 1,820,335 | 51,390,178 | -3.75% |
| 2024-04-18 | 29.54 | 29.71 | 28.10 | 29.05 | 22.26 | qfq | 1,820,500 | 52,762,838 | 0.31% |
| 2024-04-17 | 27.03 | 28.99 | 27.03 | 28.96 | 22.19 | qfq | 2,280,900 | 64,834,524 | 8.42% |
| 2024-04-16 | 29.68 | 29.68 | 26.71 | 26.71 | 20.47 | qfq | 2,349,500 | 64,907,986 | -10.01% |
| 2024-04-15 | 31.48 | 31.50 | 29.17 | 29.68 | 22.75 | qfq | 1,795,100 | 53,932,945 | -4.96% |
| 2024-04-12 | 31.50 | 32.07 | 31.17 | 31.23 | 23.93 | qfq | 1,098,032 | 34,709,068 | -0.95% |
| 2024-04-11 | 32.00 | 32.80 | 31.45 | 31.53 | 24.16 | qfq | 2,127,600 | 67,991,578 | -2.75% |
| 2024-04-10 | 33.10 | 33.48 | 32.08 | 32.42 | 24.85 | qfq | 1,627,400 | 53,239,259 | -1.46% |
| 2024-04-09 | 32.73 | 33.11 | 32.04 | 32.90 | 25.21 | qfq | 1,313,332 | 42,907,118 | 0.61% |
| 2024-04-08 | 33.22 | 33.55 | 32.49 | 32.70 | 25.06 | qfq | 1,414,300 | 46,622,533 | -2.18% |
| 2024-04-03 | 33.39 | 34.30 | 32.25 | 33.43 | 25.62 | qfq | 2,419,100 | 80,593,172 | -0.51% |
| 2024-04-02 | 34.65 | 34.68 | 33.30 | 33.60 | 25.75 | qfq | 2,112,709 | 71,277,942 | -2.86% |
| 2024-04-01 | 34.40 | 34.68 | 33.97 | 34.59 | 26.51 | qfq | 1,664,819 | 57,125,144 | 1.95% |
| 2024-03-29 | 33.75 | 34.20 | 33.40 | 33.93 | 26.00 | qfq | 1,508,500 | 50,955,683 | 0.41% |
| 2024-03-28 | 33.27 | 34.35 | 33.27 | 33.79 | 25.90 | qfq | 2,307,246 | 78,093,171 | 1.81% |
| 2024-03-27 | 34.82 | 35.11 | 33.13 | 33.19 | 25.44 | qfq | 2,355,000 | 79,855,515 | -5.31% |
| 2024-03-26 | 35.20 | 36.00 | 34.78 | 35.05 | 26.86 | qfq | 2,711,229 | 95,556,684 | -1.60% |
| 2024-03-25 | 37.14 | 37.69 | 35.59 | 35.62 | 27.30 | qfq | 3,488,348 | 127,447,142 | -4.07% |
| 2024-03-22 | 38.32 | 38.32 | 36.94 | 37.13 | 28.46 | qfq | 4,427,200 | 166,378,235 | -4.35% |
| 2024-03-21 | 38.00 | 39.26 | 37.81 | 38.82 | 29.75 | qfq | 4,392,871 | 168,844,017 | 1.44% |
| 2024-03-20 | 38.73 | 39.20 | 37.58 | 38.27 | 29.33 | qfq | 5,467,574 | 208,754,744 | -2.62% |
| 2024-03-19 | 41.00 | 41.00 | 39.30 | 39.30 | 30.12 | qfq | 5,291,527 | 210,547,571 | -4.84% |
| 2024-03-18 | 40.16 | 41.58 | 39.30 | 41.30 | 31.65 | qfq | 6,691,872 | 270,279,714 | 2.86% |
| 2024-03-15 | 38.20 | 40.50 | 37.48 | 40.15 | 30.77 | qfq | 6,762,015 | 265,732,838 | 5.52% |
| 2024-03-14 | 39.20 | 40.16 | 37.38 | 38.05 | 29.16 | qfq | 5,717,995 | 220,919,186 | -4.64% |
| 2024-03-13 | 40.55 | 41.80 | 39.73 | 39.90 | 30.58 | qfq | 6,780,940 | 274,962,052 | 0.78% |
| 2024-03-12 | 40.33 | 41.20 | 38.91 | 39.59 | 30.34 | qfq | 7,139,333 | 284,662,189 | -3.65% |
| 2024-03-11 | 37.80 | 41.20 | 37.60 | 41.09 | 31.49 | qfq | 8,785,680 | 345,776,552 | 5.06% |
| 2024-03-08 | 36.41 | 39.28 | 36.10 | 39.11 | 29.97 | qfq | 9,175,055 | 346,561,198 | 5.19% |
| 2024-03-07 | 38.50 | 40.60 | 36.96 | 37.18 | 28.49 | qfq | 11,510,493 | 446,479,758 | 0.43% |
| 2024-03-06 | 35.46 | 37.21 | 34.80 | 37.02 | 28.37 | qfq | 8,710,037 | 313,792,670 | 2.80% |
| 2024-03-05 | 34.93 | 38.53 | 34.00 | 36.01 | 27.60 | qfq | 8,922,071 | 325,276,125 | 2.80% |
| 2024-03-04 | 36.50 | 37.08 | 34.06 | 35.03 | 26.85 | qfq | 7,881,897 | 277,577,866 | -4.94% |
| 2024-03-01 | 36.20 | 37.77 | 34.58 | 36.85 | 28.24 | qfq | 11,574,670 | 417,552,410 | -1.21% |
| 2024-02-29 | 37.00 | 40.55 | 34.68 | 37.30 | 28.59 | qfq | 13,964,932 | 516,389,755 | 0.40% |
| 2024-02-28 | 37.15 | 37.15 | 36.18 | 37.15 | 28.47 | qfq | 8,611,278 | 319,712,436 | 10.01% |
| 2024-02-27 | 33.77 | 33.77 | 33.77 | 33.77 | 25.88 | qfq | 395,800 | 13,366,166 | 10.00% |
| 2024-02-26 | 30.70 | 30.70 | 30.70 | 30.70 | 23.53 | qfq | 251,928 | 7,734,190 | 10.00% |
| 2024-02-23 | 27.00 | 27.91 | 26.12 | 27.91 | 21.39 | qfq | 2,999,571 | 81,840,194 | 10.01% |
| 2024-02-22 | 24.37 | 25.55 | 24.32 | 25.37 | 19.44 | qfq | 3,636,023 | 90,747,890 | 4.10% |
| 2024-02-21 | 24.10 | 25.26 | 23.81 | 24.37 | 18.68 | qfq | 3,570,962 | 88,046,094 | 0.29% |
| 2024-02-20 | 24.30 | 24.50 | 23.78 | 24.30 | 18.62 | qfq | 2,929,774 | 70,824,159 | -2.80% |
| 2024-02-19 | 24.55 | 25.01 | 23.36 | 25.00 | 19.16 | qfq | 5,529,376 | 132,661,998 | 1.34% |
| 2024-02-08 | 21.84 | 24.67 | 21.54 | 24.67 | 18.91 | qfq | 5,463,699 | 128,450,878 | 9.99% |
| 2024-02-07 | 20.85 | 22.72 | 20.00 | 22.43 | 17.19 | qfq | 4,099,323 | 86,864,706 | 8.62% |
| 2024-02-06 | 20.87 | 21.48 | 19.42 | 20.65 | 15.83 | qfq | 3,100,200 | 61,908,138 | -4.31% |
| 2024-02-05 | 23.80 | 23.80 | 21.58 | 21.58 | 16.54 | qfq | 1,789,300 | 39,233,856 | -10.01% |
| 2024-02-02 | 25.30 | 25.85 | 22.90 | 23.98 | 18.38 | qfq | 1,934,968 | 47,123,064 | -4.65% |
| 2024-02-01 | 25.20 | 25.92 | 24.83 | 25.15 | 19.27 | qfq | 1,529,200 | 38,715,375 | -1.72% |
| 2024-01-31 | 26.52 | 27.27 | 25.38 | 25.59 | 19.61 | qfq | 2,555,600 | 66,814,937 | -6.26% |
| 2024-01-30 | 28.80 | 29.02 | 27.25 | 27.30 | 20.92 | qfq | 1,745,000 | 48,920,414 | -5.63% |
| 2024-01-29 | 31.26 | 31.35 | 28.90 | 28.93 | 22.17 | qfq | 2,681,300 | 79,454,042 | -7.66% |
| 2024-01-26 | 32.21 | 32.40 | 31.32 | 31.33 | 24.01 | qfq | 1,942,900 | 61,685,041 | -3.27% |
| 2024-01-25 | 30.97 | 32.48 | 30.80 | 32.39 | 24.82 | qfq | 3,019,300 | 96,119,599 | 4.48% |
| 2024-01-24 | 31.53 | 32.37 | 29.66 | 31.00 | 23.76 | qfq | 3,008,100 | 92,570,901 | -0.35% |
| 2024-01-23 | 32.34 | 32.43 | 30.53 | 31.11 | 23.84 | qfq | 3,790,400 | 119,481,139 | -3.86% |
| 2024-01-22 | 35.48 | 35.98 | 31.51 | 32.36 | 24.80 | qfq | 5,232,157 | 178,621,022 | -7.14% |
| 2024-01-19 | 37.00 | 38.00 | 34.58 | 34.85 | 26.71 | qfq | 7,224,860 | 258,942,197 | -2.00% |
| 2024-01-18 | 35.00 | 35.56 | 34.80 | 35.56 | 27.25 | qfq | 4,095,957 | 145,161,036 | 9.99% |
| 2024-01-17 | 33.09 | 33.47 | 32.32 | 32.33 | 24.78 | qfq | 2,090,593 | 68,286,343 | -2.88% |
| 2024-01-16 | 32.15 | 34.26 | 32.05 | 33.29 | 25.51 | qfq | 4,884,040 | 162,525,737 | 4.72% |
| 2024-01-15 | 31.40 | 32.10 | 30.86 | 31.79 | 24.36 | qfq | 3,381,760 | 106,359,662 | -1.73% |
| 2024-01-12 | 33.86 | 33.98 | 32.28 | 32.35 | 24.79 | qfq | 3,915,160 | 128,806,242 | -5.24% |
| 2024-01-11 | 33.72 | 34.27 | 33.46 | 34.14 | 26.16 | qfq | 2,821,464 | 95,672,402 | 0.47% |
| 2024-01-10 | 34.99 | 35.60 | 33.87 | 33.98 | 26.04 | qfq | 4,165,400 | 143,390,323 | -4.66% |
| 2024-01-09 | 35.67 | 37.66 | 35.37 | 35.64 | 27.31 | qfq | 4,577,200 | 166,192,593 | -1.19% |
| 2024-01-08 | 38.12 | 38.98 | 35.80 | 36.07 | 27.64 | qfq | 6,750,449 | 248,786,123 | -9.33% |
| 2024-01-05 | 41.00 | 41.87 | 38.70 | 39.78 | 30.49 | qfq | 10,235,275 | 405,233,367 | -7.49% |
| 2024-01-04 | 41.60 | 45.80 | 39.93 | 43.00 | 32.95 | qfq | 14,742,674 | 639,791,968 | 3.27% |
| 2024-01-03 | 41.64 | 41.64 | 41.64 | 41.64 | 31.91 | qfq | 3,736,224 | 155,576,367 | 10.01% |
| 2024-01-02 | 37.89 | 38.98 | 37.00 | 37.85 | 29.01 | qfq | 4,842,209 | 182,902,191 | -0.92% |
| 2023-12-29 | 37.47 | 39.00 | 36.68 | 38.20 | 29.28 | qfq | 5,674,580 | 215,822,507 | 3.10% |
| 2023-12-28 | 36.25 | 37.06 | 34.93 | 37.05 | 28.39 | qfq | 3,929,111 | 142,292,392 | 3.03% |
| 2023-12-27 | 34.77 | 36.40 | 33.20 | 35.96 | 27.56 | qfq | 3,208,249 | 112,823,809 | 3.10% |
| 2023-12-26 | 35.75 | 35.97 | 34.31 | 34.88 | 26.73 | qfq | 2,735,589 | 95,586,160 | -4.31% |
| 2023-12-25 | 34.34 | 36.61 | 34.10 | 36.45 | 27.93 | qfq | 3,062,275 | 110,480,335 | 6.18% |
| 2023-12-22 | 35.18 | 35.81 | 34.16 | 34.33 | 26.31 | qfq | 1,846,500 | 64,830,544 | -1.77% |
| 2023-12-21 | 35.32 | 35.67 | 33.80 | 34.95 | 26.79 | qfq | 1,818,300 | 62,783,981 | -1.55% |
| 2023-12-20 | 35.84 | 36.66 | 35.13 | 35.50 | 27.21 | qfq | 1,946,700 | 69,836,032 | 0.94% |
| 2023-12-19 | 33.65 | 35.42 | 33.30 | 35.17 | 26.95 | qfq | 1,899,309 | 65,845,286 | 4.24% |
| 2023-12-18 | 34.75 | 35.29 | 33.64 | 33.74 | 25.86 | qfq | 1,235,807 | 42,319,543 | -3.07% |
| 2023-12-15 | 35.57 | 35.74 | 34.44 | 34.81 | 26.68 | qfq | 1,261,499 | 44,080,151 | -2.11% |
| 2023-12-14 | 36.68 | 37.10 | 35.47 | 35.56 | 27.25 | qfq | 1,681,500 | 60,658,557 | -3.05% |
| 2023-12-13 | 36.41 | 37.60 | 35.80 | 36.68 | 28.11 | qfq | 2,831,450 | 103,678,905 | 0.71% |
| 2023-12-12 | 35.79 | 36.80 | 35.08 | 36.42 | 27.91 | qfq | 3,204,150 | 116,035,025 | 2.05% |
| 2023-12-11 | 33.74 | 36.30 | 33.00 | 35.69 | 27.35 | qfq | 2,734,500 | 95,484,877 | 5.16% |
| 2023-12-08 | 33.28 | 34.55 | 33.16 | 33.94 | 26.01 | qfq | 1,246,100 | 42,327,679 | 1.86% |
| 2023-12-07 | 33.34 | 33.74 | 32.75 | 33.32 | 25.54 | qfq | 807,400 | 26,857,080 | 0.51% |
| 2023-12-06 | 33.06 | 33.64 | 32.89 | 33.15 | 25.41 | qfq | 816,400 | 27,151,698 | 0.27% |
| 2023-12-05 | 34.25 | 34.25 | 33.05 | 33.06 | 25.34 | qfq | 1,037,137 | 34,714,526 | -3.64% |
| 2023-12-04 | 34.76 | 34.76 | 34.21 | 34.31 | 26.29 | qfq | 806,400 | 27,749,190 | -1.29% |
| 2023-12-01 | 34.90 | 35.07 | 34.50 | 34.76 | 26.64 | qfq | 884,500 | 30,726,213 | -0.40% |
| 2023-11-30 | 35.69 | 35.87 | 34.52 | 34.90 | 26.75 | qfq | 800,500 | 28,084,891 | -2.21% |
| 2023-11-29 | 35.52 | 36.10 | 35.40 | 35.69 | 27.35 | qfq | 1,235,400 | 44,222,023 | 0.85% |
| 2023-11-28 | 35.00 | 36.12 | 34.80 | 35.39 | 27.12 | qfq | 1,123,560 | 39,961,416 | 0.83% |
| 2023-11-27 | 34.80 | 35.33 | 34.55 | 35.10 | 26.90 | qfq | 811,120 | 28,406,883 | 0.72% |
| 2023-11-24 | 35.10 | 35.10 | 34.46 | 34.85 | 26.71 | qfq | 1,212,000 | 42,047,890 | -0.46% |
| 2023-11-23 | 34.49 | 35.13 | 34.35 | 35.01 | 26.83 | qfq | 842,700 | 29,311,489 | 1.51% |
| 2023-11-22 | 34.49 | 35.31 | 34.40 | 34.49 | 26.43 | qfq | 1,458,600 | 50,714,224 | -1.74% |
| 2023-11-21 | 35.79 | 36.15 | 34.96 | 35.10 | 26.90 | qfq | 1,474,000 | 52,127,211 | -2.45% |
| 2023-11-20 | 35.42 | 36.49 | 35.01 | 35.98 | 27.57 | qfq | 1,962,300 | 70,261,681 | 2.59% |
| 2023-11-17 | 34.63 | 35.32 | 34.40 | 35.07 | 26.88 | qfq | 1,110,300 | 38,852,675 | 1.27% |
| 2023-11-16 | 35.08 | 35.32 | 34.55 | 34.63 | 26.54 | qfq | 1,150,758 | 40,227,900 | -1.73% |
| 2023-11-15 | 35.40 | 35.55 | 34.63 | 35.24 | 27.01 | qfq | 1,483,700 | 52,092,661 | 0.60% |
| 2023-11-14 | 34.74 | 35.20 | 34.40 | 35.03 | 26.85 | qfq | 1,166,700 | 40,703,871 | 0.83% |
| 2023-11-13 | 35.00 | 35.29 | 34.50 | 34.74 | 26.62 | qfq | 2,118,374 | 73,815,691 | -0.57% |
| 2023-11-10 | 34.83 | 36.19 | 33.60 | 34.94 | 26.78 | qfq | 4,151,400 | 143,782,148 | 0.32% |
| 2023-11-09 | 33.98 | 37.40 | 33.83 | 34.83 | 26.69 | qfq | 6,139,724 | 221,806,898 | 2.44% |
| 2023-11-08 | 33.76 | 34.30 | 33.36 | 34.00 | 26.06 | qfq | 1,278,300 | 43,416,480 | 0.71% |
| 2023-11-07 | 33.36 | 33.92 | 32.96 | 33.76 | 25.87 | qfq | 1,574,440 | 52,626,677 | 1.05% |
| 2023-11-06 | 31.76 | 33.49 | 31.76 | 33.41 | 25.60 | qfq | 1,740,915 | 57,143,512 | 6.40% |
| 2023-11-03 | 30.47 | 31.81 | 30.44 | 31.40 | 24.06 | qfq | 1,418,900 | 44,581,740 | 3.56% |
| 2023-11-02 | 31.00 | 31.27 | 30.23 | 30.32 | 23.24 | qfq | 709,000 | 21,805,675 | -1.97% |
| 2023-11-01 | 30.88 | 31.35 | 30.32 | 30.93 | 23.70 | qfq | 765,700 | 23,718,028 | 1.11% |
| 2023-10-31 | 31.15 | 31.37 | 30.40 | 30.59 | 23.44 | qfq | 1,055,800 | 32,515,865 | -1.80% |
| 2023-10-30 | 30.71 | 31.50 | 29.66 | 31.15 | 23.87 | qfq | 2,024,255 | 61,863,433 | -1.52% |
| 2023-10-27 | 30.64 | 31.87 | 30.03 | 31.63 | 24.24 | qfq | 1,197,800 | 37,163,227 | 3.23% |
| 2023-10-26 | 30.22 | 30.70 | 29.80 | 30.64 | 23.48 | qfq | 800,600 | 24,297,777 | 0.82% |
| 2023-10-25 | 30.80 | 31.07 | 30.30 | 30.39 | 23.29 | qfq | 855,000 | 26,111,376 | -0.56% |
| 2023-10-24 | 29.80 | 30.68 | 29.39 | 30.56 | 23.42 | qfq | 1,128,240 | 34,157,726 | 3.52% |
| 2023-10-23 | 30.56 | 30.57 | 29.35 | 29.52 | 22.62 | qfq | 1,025,800 | 30,568,121 | -3.43% |
| 2023-10-20 | 31.57 | 31.87 | 30.52 | 30.57 | 23.43 | qfq | 975,025 | 30,298,800 | -3.17% |
| 2023-10-19 | 31.50 | 32.48 | 31.29 | 31.57 | 24.19 | qfq | 962,052 | 30,714,650 | 0.03% |
| 2023-10-18 | 32.78 | 32.78 | 31.55 | 31.56 | 24.19 | qfq | 1,027,200 | 32,739,671 | -3.78% |
| 2023-10-17 | 33.14 | 33.39 | 32.54 | 32.80 | 25.14 | qfq | 867,400 | 28,397,050 | -1.09% |
| 2023-10-16 | 34.41 | 34.57 | 32.85 | 33.16 | 25.41 | qfq | 1,156,900 | 38,550,300 | -3.60% |
| 2023-10-13 | 34.44 | 34.57 | 33.89 | 34.40 | 26.36 | qfq | 928,800 | 31,870,621 | -0.29% |
| 2023-10-12 | 35.03 | 35.33 | 34.22 | 34.50 | 26.44 | qfq | 990,800 | 34,112,941 | -0.92% |
| 2023-10-11 | 34.04 | 35.16 | 33.60 | 34.82 | 26.69 | qfq | 1,523,603 | 52,506,623 | 2.53% |
| 2023-10-10 | 34.44 | 34.57 | 33.68 | 33.96 | 26.03 | qfq | 1,092,272 | 37,168,425 | -0.99% |
| 2023-10-09 | 34.59 | 34.89 | 34.01 | 34.30 | 26.29 | qfq | 1,459,290 | 50,075,378 | -1.41% |
| 2023-09-28 | 33.83 | 34.80 | 33.83 | 34.79 | 26.66 | qfq | 2,026,689 | 69,717,267 | 2.90% |
| 2023-09-27 | 33.94 | 35.30 | 33.62 | 33.81 | 25.91 | qfq | 2,272,848 | 77,510,892 | 0.09% |
| 2023-09-26 | 34.22 | 34.42 | 33.68 | 33.78 | 25.89 | qfq | 992,751 | 33,665,677 | -1.31% |
| 2023-09-25 | 34.79 | 35.16 | 33.80 | 34.23 | 26.23 | qfq | 1,087,800 | 37,238,381 | -1.38% |
| 2023-09-22 | 33.34 | 34.76 | 33.19 | 34.71 | 26.60 | qfq | 1,084,900 | 37,005,306 | 3.77% |
| 2023-09-21 | 33.80 | 33.96 | 33.09 | 33.45 | 25.64 | qfq | 891,390 | 29,812,768 | -0.45% |
| 2023-09-20 | 33.83 | 34.38 | 33.50 | 33.60 | 25.75 | qfq | 658,300 | 22,350,905 | -0.68% |
| 2023-09-19 | 34.31 | 34.69 | 33.56 | 33.83 | 25.93 | qfq | 682,451 | 23,133,929 | -1.40% |
| 2023-09-18 | 34.65 | 35.30 | 34.20 | 34.31 | 26.29 | qfq | 742,600 | 25,718,909 | -1.41% |
| 2023-09-15 | 34.77 | 35.45 | 34.03 | 34.80 | 26.67 | qfq | 1,202,700 | 41,697,506 | 0.23% |
| 2023-09-14 | 35.77 | 35.87 | 34.50 | 34.72 | 26.61 | qfq | 1,289,990 | 45,137,893 | -3.23% |
| 2023-09-13 | 36.50 | 36.69 | 35.44 | 35.88 | 27.50 | qfq | 1,536,300 | 55,282,639 | -3.65% |
| 2023-09-12 | 38.38 | 38.38 | 36.92 | 37.24 | 28.54 | qfq | 2,731,735 | 101,671,978 | -2.69% |
| 2023-09-11 | 36.97 | 40.54 | 36.23 | 38.27 | 29.33 | qfq | 3,880,090 | 150,343,406 | 3.85% |
| 2023-09-08 | 35.55 | 36.92 | 35.55 | 36.85 | 28.24 | qfq | 882,900 | 32,200,295 | 3.37% |
| 2023-09-07 | 36.53 | 36.53 | 35.58 | 35.65 | 27.32 | qfq | 523,500 | 18,857,641 | -2.33% |
| 2023-09-06 | 36.14 | 36.63 | 36.00 | 36.50 | 27.97 | qfq | 612,800 | 22,281,035 | 1.08% |
| 2023-09-05 | 36.02 | 36.66 | 35.94 | 36.11 | 27.67 | qfq | 521,700 | 18,908,516 | 0.25% |
| 2023-09-04 | 36.20 | 36.36 | 35.50 | 36.02 | 27.61 | qfq | 677,500 | 24,277,501 | 0.36% |
| 2023-09-01 | 36.00 | 36.48 | 35.50 | 35.89 | 27.51 | qfq | 616,300 | 22,064,106 | -0.91% |
| 2023-08-31 | 35.83 | 36.50 | 35.50 | 36.22 | 27.76 | qfq | 815,600 | 29,424,545 | 0.81% |
| 2023-08-30 | 34.76 | 36.40 | 34.76 | 35.93 | 27.54 | qfq | 1,204,233 | 43,204,970 | 4.24% |
| 2023-08-29 | 32.23 | 34.65 | 32.23 | 34.47 | 26.42 | qfq | 1,242,335 | 42,163,849 | 6.95% |
| 2023-08-28 | 34.41 | 34.68 | 32.04 | 32.23 | 24.70 | qfq | 1,059,800 | 35,025,668 | -1.29% |
| 2023-08-25 | 33.58 | 33.81 | 32.42 | 32.65 | 25.02 | qfq | 620,633 | 20,437,558 | -3.40% |
| 2023-08-24 | 33.72 | 34.60 | 33.31 | 33.80 | 25.90 | qfq | 514,900 | 17,488,415 | 0.75% |
| 2023-08-23 | 34.42 | 34.59 | 33.54 | 33.55 | 25.71 | qfq | 414,300 | 14,034,629 | -2.07% |
| 2023-08-22 | 34.13 | 34.60 | 33.36 | 34.26 | 26.26 | qfq | 610,900 | 20,723,841 | 0.65% |
| 2023-08-21 | 34.67 | 35.19 | 34.00 | 34.04 | 26.09 | qfq | 435,050 | 15,009,577 | -2.58% |
| 2023-08-18 | 35.26 | 35.96 | 34.82 | 34.94 | 26.78 | qfq | 457,300 | 16,210,700 | -0.94% |
| 2023-08-17 | 34.31 | 35.74 | 34.00 | 35.27 | 27.03 | qfq | 634,200 | 22,261,494 | 2.92% |
| 2023-08-16 | 34.70 | 35.15 | 34.24 | 34.27 | 26.26 | qfq | 337,400 | 11,646,954 | -1.75% |
| 2023-08-15 | 35.29 | 35.82 | 34.60 | 34.88 | 26.73 | qfq | 356,000 | 12,470,786 | -1.30% |
| 2023-08-14 | 35.20 | 35.37 | 34.36 | 35.34 | 27.08 | qfq | 475,458 | 16,562,427 | 0.63% |
| 2023-08-11 | 36.20 | 36.20 | 35.02 | 35.12 | 26.92 | qfq | 430,144 | 15,302,983 | -2.01% |
| 2023-08-10 | 35.81 | 36.20 | 35.48 | 35.84 | 27.47 | qfq | 364,656 | 13,077,495 | 0.39% |
| 2023-08-09 | 36.31 | 36.31 | 35.57 | 35.70 | 27.36 | qfq | 529,400 | 18,983,949 | -1.68% |
| 2023-08-08 | 36.96 | 37.23 | 36.30 | 36.31 | 27.83 | qfq | 530,100 | 19,382,427 | -1.76% |
| 2023-08-07 | 37.19 | 37.23 | 36.81 | 36.96 | 28.33 | qfq | 498,760 | 18,431,875 | -0.67% |
| 2023-08-04 | 36.94 | 37.45 | 36.61 | 37.21 | 28.52 | qfq | 667,700 | 24,738,621 | 0.73% |
| 2023-08-03 | 36.81 | 37.40 | 36.51 | 36.94 | 28.31 | qfq | 574,000 | 21,150,591 | -0.22% |
| 2023-08-02 | 36.60 | 37.30 | 36.33 | 37.02 | 28.37 | qfq | 659,900 | 24,400,064 | 1.15% |
| 2023-08-01 | 36.58 | 36.97 | 36.16 | 36.60 | 28.05 | qfq | 555,400 | 20,289,661 | -0.11% |
| 2023-07-31 | 36.48 | 36.96 | 36.06 | 36.64 | 28.08 | qfq | 577,530 | 21,145,875 | 0.74% |
| 2023-07-28 | 36.73 | 36.73 | 36.00 | 36.37 | 27.87 | qfq | 482,400 | 17,521,242 | -0.16% |
| 2023-07-27 | 37.02 | 37.36 | 36.35 | 36.43 | 27.92 | qfq | 794,200 | 29,201,387 | -1.62% |
| 2023-07-26 | 38.11 | 38.20 | 36.75 | 37.03 | 28.38 | qfq | 873,300 | 32,464,008 | -3.06% |
| 2023-07-25 | 38.16 | 38.83 | 37.80 | 38.20 | 29.28 | qfq | 642,900 | 24,548,484 | 0.18% |
| 2023-07-24 | 38.16 | 38.65 | 37.40 | 38.13 | 29.22 | qfq | 587,609 | 22,396,811 | 0.69% |
| 2023-07-21 | 38.83 | 39.56 | 37.85 | 37.87 | 29.02 | qfq | 665,300 | 25,375,327 | -1.97% |
| 2023-07-20 | 39.80 | 39.94 | 38.55 | 38.63 | 29.61 | qfq | 839,400 | 32,864,508 | -2.96% |
| 2023-07-19 | 40.57 | 40.84 | 39.67 | 39.81 | 30.51 | qfq | 802,145 | 32,142,821 | -2.50% |
| 2023-07-18 | 40.56 | 41.88 | 40.50 | 40.83 | 31.29 | qfq | 1,026,160 | 42,207,570 | 0.67% |