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
中天火箭003009.SZ
最近收盘价57.202026-07-17
最近交易日2026-07-17
成交量（股）9,944,199
成交额（元）563,342,780
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-25 | 2025-10-31 | cash_dividend | 0.0189996 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.0379999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-23 | 2024-09-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-02 | cash_dividend | 0.0619999 | — | — | — | 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 | 54.58 | 60.18 | 54.10 | 57.20 | 57.20 | qfq | 9,944,199 | 563,342,780 | 3.16% |
| 2026-07-16 | 54.50 | 57.59 | 54.01 | 55.45 | 55.45 | qfq | 6,739,938 | 375,192,623 | -3.35% |
| 2026-07-15 | 56.50 | 60.98 | 56.29 | 57.37 | 57.37 | qfq | 8,745,978 | 507,667,621 | 1.54% |
| 2026-07-14 | 59.55 | 59.90 | 54.77 | 56.50 | 56.50 | qfq | 10,330,369 | 579,901,389 | -7.15% |
| 2026-07-13 | 61.62 | 63.86 | 55.55 | 60.85 | 60.85 | qfq | 17,648,952 | 1,059,800,527 | 0.35% |
| 2026-07-10 | 54.75 | 60.64 | 53.30 | 60.64 | 60.64 | qfq | 9,765,911 | 564,822,979 | 9.99% |
| 2026-07-09 | 53.88 | 55.54 | 52.35 | 55.13 | 55.13 | qfq | 7,055,186 | 381,191,461 | 2.42% |
| 2026-07-08 | 56.04 | 56.93 | 53.80 | 53.83 | 53.83 | qfq | 8,642,525 | 476,537,825 | -7.08% |
| 2026-07-07 | 62.00 | 62.00 | 57.93 | 57.93 | 57.93 | qfq | 9,084,586 | 532,874,045 | -10.00% |
| 2026-07-06 | 62.80 | 65.00 | 62.01 | 64.37 | 64.37 | qfq | 13,899,619 | 883,927,318 | 2.96% |
| 2026-07-03 | 61.29 | 63.79 | 60.60 | 62.52 | 62.52 | qfq | 10,743,726 | 667,674,212 | 3.68% |
| 2026-07-02 | 61.60 | 63.51 | 60.00 | 60.30 | 60.30 | qfq | 8,886,021 | 546,673,054 | -3.32% |
| 2026-07-01 | 59.98 | 63.48 | 59.97 | 62.37 | 62.37 | qfq | 15,592,536 | 968,223,760 | 4.02% |
| 2026-06-30 | 55.50 | 59.96 | 54.58 | 59.96 | 59.96 | qfq | 6,602,695 | 388,216,536 | 10.00% |
| 2026-06-29 | 56.20 | 56.20 | 53.50 | 54.51 | 54.51 | qfq | 7,963,374 | 433,728,700 | -4.85% |
| 2026-06-26 | 53.25 | 58.51 | 51.90 | 57.29 | 57.29 | qfq | 12,002,312 | 665,974,905 | 6.45% |
| 2026-06-25 | 56.58 | 56.70 | 53.43 | 53.82 | 53.82 | qfq | 7,798,439 | 425,664,059 | -5.83% |
| 2026-06-24 | 57.01 | 58.08 | 55.36 | 57.15 | 57.15 | qfq | 5,732,364 | 325,238,743 | -0.95% |
| 2026-06-23 | 58.41 | 59.60 | 57.33 | 57.70 | 57.70 | qfq | 5,672,092 | 330,374,585 | -3.66% |
| 2026-06-22 | 59.69 | 60.67 | 57.00 | 59.89 | 59.89 | qfq | 8,709,606 | 511,555,969 | -0.65% |
| 2026-06-18 | 61.00 | 61.50 | 58.16 | 60.28 | 60.28 | qfq | 8,737,963 | 524,174,764 | -2.93% |
| 2026-06-17 | 60.50 | 63.96 | 60.21 | 62.10 | 62.10 | qfq | 11,220,995 | 701,773,724 | 2.00% |
| 2026-06-16 | 62.61 | 62.61 | 60.85 | 60.88 | 60.88 | qfq | 10,882,662 | 669,685,963 | -4.50% |
| 2026-06-15 | 60.61 | 65.72 | 58.88 | 63.75 | 63.75 | qfq | 16,920,044 | 1,034,617,999 | 5.16% |
| 2026-06-12 | 55.56 | 60.62 | 55.51 | 60.62 | 60.62 | qfq | 5,788,835 | 342,107,147 | 10.00% |
| 2026-06-11 | 55.55 | 56.50 | 53.77 | 55.11 | 55.11 | qfq | 7,177,978 | 394,005,078 | -3.09% |
| 2026-06-10 | 57.25 | 60.70 | 55.00 | 56.87 | 56.87 | qfq | 10,502,964 | 601,333,796 | -3.82% |
| 2026-06-09 | 62.00 | 62.00 | 57.51 | 59.13 | 59.13 | qfq | 11,189,118 | 656,303,409 | -2.97% |
| 2026-06-08 | 55.40 | 60.94 | 54.76 | 60.94 | 60.94 | qfq | 14,146,051 | 834,809,200 | 10.00% |
| 2026-06-05 | 50.79 | 55.40 | 50.39 | 55.40 | 55.40 | qfq | 6,431,312 | 341,843,776 | 10.01% |
| 2026-06-04 | 50.95 | 51.14 | 49.95 | 50.36 | 50.36 | qfq | 2,015,849 | 101,669,447 | -1.83% |
| 2026-06-03 | 50.32 | 52.40 | 50.01 | 51.30 | 51.30 | qfq | 3,113,909 | 159,440,130 | 1.93% |
| 2026-06-02 | 50.85 | 50.94 | 49.12 | 50.33 | 50.33 | qfq | 2,326,357 | 116,372,660 | -0.98% |
| 2026-06-01 | 50.45 | 51.34 | 49.88 | 50.83 | 50.83 | qfq | 2,019,357 | 102,678,590 | 0.65% |
| 2026-05-29 | 53.00 | 53.39 | 50.30 | 50.50 | 50.50 | qfq | 3,237,053 | 166,737,111 | -5.24% |
| 2026-05-28 | 52.00 | 53.78 | 51.75 | 53.29 | 53.29 | qfq | 2,933,150 | 154,727,589 | 1.80% |
| 2026-05-27 | 53.98 | 54.80 | 51.73 | 52.35 | 52.35 | qfq | 3,333,386 | 176,383,447 | -2.70% |
| 2026-05-26 | 55.50 | 55.50 | 52.93 | 53.80 | 53.80 | qfq | 3,782,752 | 203,066,792 | -3.58% |
| 2026-05-25 | 57.20 | 58.18 | 55.02 | 55.80 | 55.80 | qfq | 4,350,499 | 244,420,288 | -2.05% |
| 2026-05-22 | 56.31 | 57.60 | 56.05 | 56.97 | 56.97 | qfq | 2,789,224 | 158,803,956 | 1.28% |
| 2026-05-21 | 59.40 | 59.80 | 56.00 | 56.25 | 56.25 | qfq | 3,604,392 | 209,642,935 | -4.63% |
| 2026-05-20 | 60.10 | 60.37 | 58.54 | 58.98 | 58.98 | qfq | 2,843,806 | 167,922,540 | -2.30% |
| 2026-05-19 | 61.09 | 61.16 | 58.88 | 60.37 | 60.37 | qfq | 3,744,752 | 224,153,655 | -1.19% |
| 2026-05-18 | 61.00 | 62.30 | 60.78 | 61.10 | 61.10 | qfq | 3,543,399 | 218,186,331 | 0.21% |
| 2026-05-15 | 61.97 | 62.87 | 60.36 | 60.97 | 60.97 | qfq | 4,156,432 | 254,910,065 | -2.28% |
| 2026-05-14 | 65.37 | 65.39 | 62.34 | 62.39 | 62.39 | qfq | 5,152,954 | 326,525,087 | -4.75% |
| 2026-05-13 | 64.50 | 66.08 | 64.25 | 65.50 | 65.50 | qfq | 5,017,751 | 327,332,961 | 0.46% |
| 2026-05-12 | 67.25 | 67.25 | 65.00 | 65.20 | 65.20 | qfq | 6,847,442 | 448,780,965 | -4.00% |
| 2026-05-11 | 66.96 | 69.38 | 66.73 | 67.92 | 67.92 | qfq | 10,850,353 | 735,764,500 | 2.47% |
| 2026-05-08 | 62.37 | 68.00 | 61.66 | 66.28 | 66.28 | qfq | 10,736,797 | 696,250,601 | 6.18% |
| 2026-05-07 | 61.20 | 62.50 | 60.98 | 62.42 | 62.42 | qfq | 4,881,771 | 301,864,476 | 1.84% |
| 2026-05-06 | 60.08 | 62.07 | 60.07 | 61.29 | 61.29 | qfq | 4,988,325 | 306,397,898 | 2.05% |
| 2026-04-30 | 57.80 | 60.15 | 57.80 | 60.06 | 60.06 | qfq | 4,368,974 | 260,488,258 | 2.82% |
| 2026-04-29 | 57.50 | 58.90 | 57.36 | 58.41 | 58.41 | qfq | 2,247,066 | 131,119,431 | 0.74% |
| 2026-04-28 | 59.68 | 59.99 | 57.97 | 57.98 | 57.98 | qfq | 3,287,159 | 192,564,466 | -3.62% |
| 2026-04-27 | 58.55 | 60.55 | 58.03 | 60.16 | 60.16 | qfq | 4,593,821 | 273,372,471 | 4.03% |
| 2026-04-24 | 58.95 | 58.95 | 56.89 | 57.83 | 57.83 | qfq | 3,516,708 | 203,001,705 | -2.31% |
| 2026-04-23 | 60.39 | 61.23 | 59.01 | 59.20 | 59.20 | qfq | 4,527,416 | 271,752,152 | -1.95% |
| 2026-04-22 | 60.61 | 60.61 | 59.60 | 60.38 | 60.38 | qfq | 4,189,986 | 251,624,917 | -1.28% |
| 2026-04-21 | 62.33 | 62.48 | 60.15 | 61.16 | 61.16 | qfq | 5,926,111 | 362,882,381 | -1.69% |
| 2026-04-20 | 58.68 | 63.00 | 58.47 | 62.21 | 62.21 | qfq | 8,860,586 | 542,752,536 | 6.51% |
| 2026-04-17 | 58.91 | 58.92 | 57.80 | 58.41 | 58.41 | qfq | 3,032,917 | 176,774,473 | -0.87% |
| 2026-04-16 | 59.26 | 59.39 | 58.38 | 58.92 | 58.92 | qfq | 3,825,222 | 224,569,340 | -0.82% |
| 2026-04-15 | 59.34 | 61.20 | 59.08 | 59.41 | 59.41 | qfq | 6,675,730 | 402,130,493 | 0.88% |
| 2026-04-14 | 57.90 | 58.94 | 57.56 | 58.89 | 58.89 | qfq | 3,806,895 | 222,219,642 | 2.06% |
| 2026-04-13 | 56.68 | 57.85 | 56.60 | 57.70 | 57.70 | qfq | 1,998,929 | 114,939,493 | 0.91% |
| 2026-04-10 | 57.30 | 58.00 | 57.10 | 57.18 | 57.18 | qfq | 2,196,740 | 126,404,161 | 0.18% |
| 2026-04-09 | 56.93 | 57.64 | 56.66 | 57.08 | 57.08 | qfq | 2,252,105 | 128,512,683 | -1.13% |
| 2026-04-08 | 55.88 | 57.73 | 55.39 | 57.73 | 57.73 | qfq | 3,632,319 | 206,430,115 | 5.39% |
| 2026-04-07 | 55.60 | 55.78 | 54.50 | 54.78 | 54.78 | qfq | 1,770,773 | 97,331,782 | -0.90% |
| 2026-04-03 | 56.81 | 56.94 | 55.20 | 55.28 | 55.28 | qfq | 2,458,679 | 137,113,453 | -2.14% |
| 2026-04-02 | 57.68 | 58.50 | 56.34 | 56.49 | 56.49 | qfq | 2,861,969 | 163,874,214 | -1.53% |
| 2026-04-01 | 58.53 | 58.62 | 56.50 | 57.37 | 57.37 | qfq | 3,298,237 | 188,591,423 | -0.64% |
| 2026-03-31 | 57.60 | 59.64 | 57.49 | 57.74 | 57.74 | qfq | 5,494,869 | 322,012,669 | 0.33% |
| 2026-03-30 | 55.33 | 58.00 | 55.33 | 57.55 | 57.55 | qfq | 4,549,817 | 259,702,415 | 2.42% |
| 2026-03-27 | 55.00 | 56.45 | 54.70 | 56.19 | 56.19 | qfq | 2,440,621 | 136,114,563 | 0.79% |
| 2026-03-26 | 57.97 | 58.00 | 55.36 | 55.75 | 55.75 | qfq | 3,402,357 | 191,726,721 | -2.18% |
| 2026-03-25 | 56.14 | 57.32 | 56.07 | 56.99 | 56.99 | qfq | 3,562,393 | 201,719,075 | 1.90% |
| 2026-03-24 | 55.50 | 56.12 | 54.38 | 55.93 | 55.93 | qfq | 4,037,330 | 223,112,112 | 3.19% |
| 2026-03-23 | 56.04 | 57.00 | 53.87 | 54.20 | 54.20 | qfq | 4,593,863 | 255,084,059 | -5.54% |
| 2026-03-20 | 60.45 | 60.55 | 57.22 | 57.38 | 57.38 | qfq | 4,301,946 | 251,752,886 | -4.56% |
| 2026-03-19 | 60.61 | 61.21 | 59.85 | 60.12 | 60.12 | qfq | 2,975,103 | 179,822,394 | -2.42% |
| 2026-03-18 | 60.09 | 61.65 | 59.31 | 61.61 | 61.61 | qfq | 3,994,757 | 242,346,413 | 2.63% |
| 2026-03-17 | 61.62 | 62.00 | 60.00 | 60.03 | 60.03 | qfq | 3,311,042 | 202,357,356 | -2.58% |
| 2026-03-16 | 62.00 | 62.47 | 60.38 | 61.62 | 61.62 | qfq | 3,821,404 | 234,266,333 | -0.55% |
| 2026-03-13 | 63.81 | 64.13 | 61.86 | 61.96 | 61.96 | qfq | 4,532,849 | 284,432,843 | -3.65% |
| 2026-03-12 | 67.12 | 67.50 | 64.09 | 64.31 | 64.31 | qfq | 6,468,927 | 423,765,227 | -4.74% |
| 2026-03-11 | 69.49 | 69.59 | 67.50 | 67.51 | 67.51 | qfq | 5,977,039 | 406,430,419 | -2.65% |
| 2026-03-10 | 68.99 | 70.12 | 68.40 | 69.35 | 69.35 | qfq | 5,987,310 | 414,733,656 | 0.36% |
| 2026-03-09 | 70.48 | 71.80 | 68.36 | 69.10 | 69.10 | qfq | 7,063,495 | 490,374,184 | -3.88% |
| 2026-03-06 | 72.61 | 73.50 | 71.01 | 71.89 | 71.89 | qfq | 7,928,859 | 571,244,220 | -2.77% |
| 2026-03-05 | 74.99 | 75.01 | 71.90 | 73.94 | 73.94 | qfq | 12,528,546 | 916,166,450 | -1.51% |
| 2026-03-04 | 68.00 | 76.10 | 66.09 | 75.07 | 75.07 | qfq | 16,986,974 | 1,232,429,930 | 5.81% |
| 2026-03-03 | 76.48 | 77.00 | 70.68 | 70.95 | 70.95 | qfq | 17,688,784 | 1,287,214,556 | -5.56% |
| 2026-03-02 | 68.93 | 75.13 | 68.73 | 75.13 | 75.13 | qfq | 14,330,484 | 1,051,507,987 | 10.00% |
| 2026-02-27 | 67.52 | 68.98 | 67.50 | 68.30 | 68.30 | qfq | 4,165,216 | 283,971,100 | 0.15% |
| 2026-02-26 | 67.84 | 68.66 | 67.33 | 68.20 | 68.20 | qfq | 4,176,561 | 284,798,603 | -0.09% |
| 2026-02-25 | 66.85 | 68.50 | 66.35 | 68.26 | 68.26 | qfq | 3,712,290 | 251,639,021 | 1.43% |
| 2026-02-24 | 67.08 | 68.49 | 66.11 | 67.30 | 67.30 | qfq | 3,339,361 | 224,845,947 | -0.22% |
| 2026-02-13 | 66.14 | 68.48 | 66.14 | 67.45 | 67.45 | qfq | 3,619,359 | 244,698,675 | 1.29% |
| 2026-02-12 | 67.78 | 67.78 | 66.45 | 66.59 | 66.59 | qfq | 3,406,216 | 227,917,846 | -2.13% |
| 2026-02-11 | 69.11 | 69.83 | 67.88 | 68.04 | 68.04 | qfq | 3,693,500 | 253,385,468 | -1.93% |
| 2026-02-10 | 70.55 | 70.99 | 67.88 | 69.38 | 69.38 | qfq | 4,464,694 | 310,264,852 | -1.64% |
| 2026-02-09 | 69.20 | 70.85 | 69.09 | 70.54 | 70.54 | qfq | 5,874,334 | 411,359,189 | 2.96% |
| 2026-02-06 | 68.85 | 70.39 | 68.21 | 68.51 | 68.51 | qfq | 4,010,781 | 277,182,682 | -1.07% |
| 2026-02-05 | 68.76 | 70.59 | 67.85 | 69.25 | 69.25 | qfq | 4,832,934 | 335,862,126 | -0.29% |
| 2026-02-04 | 68.91 | 70.41 | 68.18 | 69.45 | 69.45 | qfq | 4,555,323 | 315,746,691 | 0.04% |
| 2026-02-03 | 67.80 | 69.80 | 67.36 | 69.42 | 69.42 | qfq | 5,176,696 | 355,865,864 | 3.09% |
| 2026-02-02 | 67.52 | 69.88 | 67.28 | 67.34 | 67.34 | qfq | 3,877,232 | 265,703,980 | -1.26% |
| 2026-01-30 | 68.29 | 69.58 | 66.87 | 68.20 | 68.20 | qfq | 4,404,442 | 300,139,286 | -0.97% |
| 2026-01-29 | 68.01 | 70.49 | 67.75 | 68.87 | 68.87 | qfq | 4,832,620 | 335,029,304 | -0.75% |
| 2026-01-28 | 70.50 | 71.00 | 69.01 | 69.39 | 69.39 | qfq | 4,302,721 | 299,513,371 | -2.54% |
| 2026-01-27 | 68.00 | 71.43 | 67.00 | 71.20 | 71.20 | qfq | 6,664,166 | 463,414,816 | 1.80% |
| 2026-01-26 | 75.92 | 75.92 | 69.01 | 69.94 | 69.94 | qfq | 9,732,728 | 691,727,120 | -8.79% |
| 2026-01-23 | 72.38 | 77.97 | 71.30 | 76.68 | 76.68 | qfq | 13,938,148 | 1,046,958,198 | 6.00% |
| 2026-01-22 | 69.70 | 72.89 | 69.23 | 72.34 | 72.34 | qfq | 9,051,214 | 649,651,831 | 3.77% |
| 2026-01-21 | 70.00 | 71.09 | 69.36 | 69.71 | 69.71 | qfq | 5,931,364 | 415,070,051 | -1.29% |
| 2026-01-20 | 75.00 | 75.55 | 69.79 | 70.62 | 70.62 | qfq | 9,757,828 | 699,100,611 | -6.15% |
| 2026-01-19 | 74.60 | 76.69 | 74.01 | 75.25 | 75.25 | qfq | 7,653,717 | 578,767,630 | -0.79% |
| 2026-01-16 | 78.50 | 79.41 | 74.81 | 75.85 | 75.85 | qfq | 9,342,045 | 716,042,842 | -0.77% |
| 2026-01-15 | 78.50 | 78.79 | 74.50 | 76.44 | 76.44 | qfq | 13,577,492 | 1,038,712,747 | -4.40% |
| 2026-01-14 | 81.00 | 87.00 | 79.95 | 79.96 | 79.96 | qfq | 17,915,722 | 1,472,856,593 | -9.99% |
| 2026-01-13 | 97.72 | 97.72 | 88.83 | 88.83 | 88.83 | qfq | 9,384,617 | 842,204,682 | -10.00% |
| 2026-01-12 | 92.01 | 100.60 | 92.01 | 98.70 | 98.70 | qfq | 17,416,146 | 1,690,058,089 | 7.93% |
| 2026-01-09 | 89.81 | 95.19 | 87.03 | 91.45 | 91.45 | qfq | 18,003,432 | 1,645,858,016 | 2.89% |
| 2026-01-08 | 85.01 | 91.90 | 84.08 | 88.88 | 88.88 | qfq | 17,683,763 | 1,566,311,404 | 3.05% |
| 2026-01-07 | 88.40 | 90.04 | 85.70 | 86.25 | 86.25 | qfq | 17,585,689 | 1,539,235,334 | -5.89% |
| 2026-01-06 | 80.95 | 93.30 | 78.58 | 91.65 | 91.65 | qfq | 24,489,549 | 2,049,947,848 | 8.05% |
| 2026-01-05 | 80.38 | 86.39 | 76.00 | 84.82 | 84.82 | qfq | 24,356,079 | 2,014,763,945 | 8.00% |
| 2025-12-31 | 70.98 | 78.54 | 70.60 | 78.54 | 78.54 | qfq | 18,921,251 | 1,417,949,784 | 10.00% |
| 2025-12-30 | 69.00 | 75.90 | 67.21 | 71.40 | 71.40 | qfq | 21,006,799 | 1,508,222,171 | 3.30% |
| 2025-12-29 | 68.71 | 70.83 | 68.50 | 69.12 | 69.12 | qfq | 14,361,243 | 998,383,881 | -2.41% |
| 2025-12-26 | 68.57 | 73.33 | 68.57 | 70.83 | 70.83 | qfq | 25,191,629 | 1,787,071,749 | 3.30% |
| 2025-12-25 | 62.28 | 68.57 | 61.90 | 68.57 | 68.57 | qfq | 13,279,220 | 888,408,684 | 9.99% |
| 2025-12-24 | 57.70 | 62.88 | 57.65 | 62.34 | 62.34 | qfq | 12,831,821 | 779,030,284 | 3.93% |
| 2025-12-23 | 62.50 | 66.75 | 59.50 | 59.98 | 59.98 | qfq | 16,507,162 | 1,033,978,988 | -3.91% |
| 2025-12-22 | 62.54 | 64.12 | 61.00 | 62.42 | 62.42 | qfq | 9,965,024 | 624,047,424 | -0.14% |
| 2025-12-19 | 59.00 | 65.40 | 58.68 | 62.51 | 62.51 | qfq | 13,825,334 | 867,617,566 | 5.06% |
| 2025-12-18 | 58.11 | 60.99 | 57.62 | 59.50 | 59.50 | qfq | 9,200,272 | 549,511,903 | 2.36% |
| 2025-12-17 | 60.96 | 61.49 | 57.01 | 58.13 | 58.13 | qfq | 8,754,091 | 515,196,400 | -5.59% |
| 2025-12-16 | 63.40 | 63.59 | 59.80 | 61.57 | 61.57 | qfq | 13,122,205 | 802,115,342 | -4.57% |
| 2025-12-15 | 60.00 | 67.19 | 58.44 | 64.52 | 64.52 | qfq | 17,384,178 | 1,099,517,067 | 5.63% |
| 2025-12-12 | 62.03 | 63.60 | 61.00 | 61.08 | 61.08 | qfq | 11,822,253 | 730,632,784 | -3.49% |
| 2025-12-11 | 62.60 | 65.49 | 60.02 | 63.29 | 63.29 | qfq | 13,591,527 | 851,597,997 | 2.64% |
| 2025-12-10 | 62.50 | 65.60 | 61.63 | 61.66 | 61.66 | qfq | 12,353,364 | 780,247,355 | -1.33% |
| 2025-12-09 | 59.28 | 63.32 | 58.87 | 62.49 | 62.49 | qfq | 14,432,705 | 881,207,221 | 1.33% |
| 2025-12-08 | 64.00 | 65.44 | 61.37 | 61.67 | 61.67 | qfq | 19,476,953 | 1,236,998,636 | -1.25% |
| 2025-12-05 | 59.40 | 62.64 | 59.00 | 62.45 | 62.45 | qfq | 15,062,033 | 926,359,307 | 5.03% |
| 2025-12-04 | 58.00 | 61.44 | 57.60 | 59.46 | 59.46 | qfq | 13,244,591 | 791,145,151 | -1.86% |
| 2025-12-03 | 59.90 | 64.66 | 57.12 | 60.59 | 60.59 | qfq | 18,649,172 | 1,126,162,931 | 0.97% |
| 2025-12-02 | 58.33 | 63.20 | 57.67 | 60.01 | 60.01 | qfq | 15,452,210 | 928,517,312 | 0.50% |
| 2025-12-01 | 60.29 | 63.49 | 59.45 | 59.71 | 59.71 | qfq | 16,739,645 | 1,026,126,993 | -1.97% |
| 2025-11-28 | 60.38 | 63.00 | 58.13 | 60.91 | 60.91 | qfq | 21,206,788 | 1,281,089,957 | 3.54% |
| 2025-11-27 | 52.54 | 58.83 | 52.08 | 58.83 | 58.83 | qfq | 10,906,739 | 613,895,002 | 10.00% |
| 2025-11-26 | 55.90 | 56.40 | 53.21 | 53.48 | 53.48 | qfq | 8,795,660 | 477,169,966 | -3.55% |
| 2025-11-25 | 55.19 | 56.96 | 55.10 | 55.45 | 55.45 | qfq | 14,528,460 | 809,567,964 | 0.64% |
| 2025-11-24 | 50.39 | 55.10 | 50.39 | 55.10 | 55.10 | qfq | 11,485,370 | 616,994,725 | 10.00% |
| 2025-11-21 | 48.58 | 52.53 | 47.44 | 50.09 | 50.09 | qfq | 5,523,500 | 275,797,040 | 1.91% |
| 2025-11-20 | 48.80 | 49.62 | 48.53 | 49.15 | 49.15 | qfq | 2,271,100 | 111,478,654 | 0.12% |
| 2025-11-19 | 48.88 | 49.56 | 48.35 | 49.09 | 49.09 | qfq | 2,696,624 | 132,276,304 | 0.43% |
| 2025-11-18 | 49.82 | 50.44 | 48.83 | 48.88 | 48.88 | qfq | 3,602,300 | 177,513,030 | -3.55% |
| 2025-11-17 | 52.03 | 52.52 | 50.57 | 50.68 | 50.68 | qfq | 4,671,360 | 240,726,695 | 1.16% |
| 2025-11-14 | 50.85 | 51.20 | 50.10 | 50.10 | 50.10 | qfq | 2,083,060 | 105,358,969 | -1.94% |
| 2025-11-13 | 50.05 | 52.15 | 50.05 | 51.09 | 51.09 | qfq | 3,506,984 | 179,550,102 | 1.03% |
| 2025-11-12 | 50.31 | 51.18 | 48.79 | 50.57 | 50.57 | qfq | 3,787,207 | 188,440,911 | 0.00% |
| 2025-11-11 | 52.84 | 52.90 | 50.50 | 50.57 | 50.57 | qfq | 5,189,154 | 266,263,637 | -4.91% |
| 2025-11-10 | 52.88 | 54.29 | 52.39 | 53.18 | 53.18 | qfq | 3,668,429 | 195,452,803 | 0.76% |
| 2025-11-07 | 51.86 | 53.20 | 51.84 | 52.78 | 52.78 | qfq | 3,578,700 | 188,554,266 | 0.61% |
| 2025-11-06 | 53.11 | 54.00 | 51.71 | 52.46 | 52.46 | qfq | 4,636,451 | 244,289,156 | -1.17% |
| 2025-11-05 | 52.83 | 53.81 | 52.67 | 53.08 | 53.08 | qfq | 3,255,900 | 173,238,423 | -1.17% |
| 2025-11-04 | 54.35 | 54.58 | 53.37 | 53.71 | 53.71 | qfq | 3,814,100 | 205,271,138 | -2.15% |
| 2025-11-03 | 52.91 | 55.05 | 52.37 | 54.89 | 54.89 | qfq | 6,829,900 | 368,553,788 | 3.47% |
| 2025-10-31 | 54.66 | 54.66 | 52.82 | 53.05 | 53.05 | qfq | 5,219,512 | 278,878,700 | -3.18% |
| 2025-10-30 | 55.73 | 56.35 | 54.54 | 54.79 | 54.77 | qfq | 7,633,163 | 420,598,348 | -3.35% |
| 2025-10-29 | 54.17 | 59.00 | 53.42 | 56.69 | 56.67 | qfq | 11,745,069 | 653,693,228 | 4.13% |
| 2025-10-28 | 53.53 | 55.58 | 52.66 | 54.44 | 54.42 | qfq | 10,775,390 | 583,881,701 | -0.87% |
| 2025-10-27 | 52.63 | 55.69 | 52.03 | 54.92 | 54.90 | qfq | 14,825,565 | 800,514,118 | 4.23% |
| 2025-10-24 | 50.01 | 52.69 | 49.30 | 52.69 | 52.67 | qfq | 6,040,011 | 312,632,823 | 10.00% |
| 2025-10-23 | 48.50 | 48.71 | 47.16 | 47.90 | 47.88 | qfq | 2,777,400 | 132,087,693 | -1.82% |
| 2025-10-22 | 48.70 | 50.75 | 48.25 | 48.79 | 48.77 | qfq | 4,609,202 | 227,750,419 | 0.25% |
| 2025-10-21 | 48.44 | 49.53 | 48.44 | 48.67 | 48.65 | qfq | 1,764,237 | 86,244,950 | 0.04% |
| 2025-10-20 | 49.44 | 49.53 | 47.70 | 48.65 | 48.63 | qfq | 2,497,051 | 121,599,596 | 1.12% |
| 2025-10-17 | 49.07 | 49.95 | 47.88 | 48.11 | 48.09 | qfq | 2,206,751 | 107,593,131 | -2.26% |
| 2025-10-16 | 50.55 | 50.90 | 49.05 | 49.22 | 49.20 | qfq | 2,691,000 | 133,818,852 | -2.65% |
| 2025-10-15 | 50.41 | 50.68 | 49.20 | 50.56 | 50.54 | qfq | 2,322,792 | 116,364,423 | 0.30% |
| 2025-10-14 | 50.75 | 51.50 | 50.22 | 50.41 | 50.39 | qfq | 3,542,411 | 179,810,314 | -0.71% |
| 2025-10-13 | 48.26 | 51.06 | 48.20 | 50.77 | 50.75 | qfq | 3,801,048 | 191,292,714 | 1.01% |
| 2025-10-10 | 50.74 | 51.28 | 49.80 | 50.26 | 50.24 | qfq | 4,748,018 | 239,418,454 | 0.20% |
| 2025-10-09 | 49.18 | 50.35 | 48.67 | 50.16 | 50.14 | qfq | 3,642,551 | 181,008,350 | 1.99% |
| 2025-09-30 | 48.06 | 49.35 | 47.91 | 49.18 | 49.16 | qfq | 3,327,410 | 162,477,030 | 2.18% |
| 2025-09-29 | 48.12 | 48.30 | 47.00 | 48.13 | 48.11 | qfq | 2,814,637 | 134,409,997 | 0.10% |
| 2025-09-26 | 48.11 | 49.30 | 47.74 | 48.08 | 48.06 | qfq | 3,203,417 | 155,899,647 | -0.31% |
| 2025-09-25 | 48.08 | 49.52 | 47.98 | 48.23 | 48.21 | qfq | 2,875,800 | 140,030,354 | -0.47% |
| 2025-09-24 | 48.07 | 48.58 | 47.71 | 48.46 | 48.44 | qfq | 3,293,311 | 158,768,650 | -1.62% |
| 2025-09-23 | 50.55 | 50.81 | 48.07 | 49.26 | 49.24 | qfq | 3,769,145 | 184,679,287 | -2.55% |
| 2025-09-22 | 49.42 | 50.70 | 48.76 | 50.55 | 50.53 | qfq | 3,946,937 | 197,417,652 | 2.33% |
| 2025-09-19 | 48.65 | 50.88 | 48.61 | 49.40 | 49.38 | qfq | 4,172,300 | 208,394,453 | 1.08% |
| 2025-09-18 | 49.07 | 50.37 | 48.46 | 48.87 | 48.85 | qfq | 4,143,300 | 205,266,555 | -0.77% |
| 2025-09-17 | 49.00 | 49.43 | 48.60 | 49.25 | 49.23 | qfq | 2,469,800 | 121,342,038 | 0.51% |
| 2025-09-16 | 48.81 | 49.15 | 48.24 | 49.00 | 48.98 | qfq | 2,613,134 | 127,407,689 | 0.39% |
| 2025-09-15 | 49.65 | 49.78 | 48.80 | 48.81 | 48.79 | qfq | 2,814,900 | 138,121,294 | -1.63% |
| 2025-09-12 | 49.13 | 49.84 | 48.87 | 49.62 | 49.60 | qfq | 4,475,834 | 220,932,547 | 2.06% |
| 2025-09-11 | 47.71 | 48.78 | 47.54 | 48.62 | 48.60 | qfq | 3,123,202 | 150,702,774 | 1.29% |
| 2025-09-10 | 48.00 | 48.69 | 47.90 | 48.00 | 47.98 | qfq | 2,549,032 | 122,966,289 | -0.33% |
| 2025-09-09 | 49.83 | 49.83 | 48.07 | 48.16 | 48.14 | qfq | 4,145,121 | 202,256,526 | -4.31% |
| 2025-09-08 | 49.15 | 51.36 | 48.17 | 50.33 | 50.31 | qfq | 6,692,782 | 331,254,560 | 4.83% |
| 2025-09-05 | 48.64 | 48.64 | 47.35 | 48.01 | 47.99 | qfq | 4,439,744 | 212,802,536 | 0.13% |
| 2025-09-04 | 52.01 | 52.23 | 47.44 | 47.95 | 47.93 | qfq | 7,651,510 | 376,325,597 | -9.03% |
| 2025-09-03 | 59.09 | 59.20 | 52.71 | 52.71 | 52.69 | qfq | 6,445,348 | 353,333,562 | -10.01% |
| 2025-09-02 | 58.66 | 59.21 | 56.25 | 58.57 | 58.55 | qfq | 5,213,851 | 300,759,228 | -1.33% |
| 2025-09-01 | 60.69 | 60.69 | 59.00 | 59.36 | 59.34 | qfq | 5,504,779 | 327,135,452 | -2.67% |
| 2025-08-29 | 58.79 | 61.00 | 57.68 | 60.99 | 60.97 | qfq | 8,674,872 | 519,151,173 | 2.52% |
| 2025-08-28 | 59.68 | 60.81 | 57.28 | 59.49 | 59.47 | qfq | 6,904,590 | 405,631,092 | 0.69% |
| 2025-08-27 | 62.87 | 62.87 | 58.85 | 59.08 | 59.06 | qfq | 9,867,591 | 593,293,839 | -6.03% |
| 2025-08-26 | 64.00 | 66.89 | 62.65 | 62.87 | 62.85 | qfq | 10,322,547 | 663,890,957 | -4.23% |
| 2025-08-25 | 62.00 | 68.73 | 59.59 | 65.65 | 65.63 | qfq | 16,858,458 | 1,055,559,259 | 4.97% |
| 2025-08-22 | 53.72 | 64.24 | 53.72 | 62.54 | 62.52 | qfq | 17,121,404 | 1,026,834,652 | 5.00% |
| 2025-08-21 | 62.75 | 65.74 | 58.01 | 59.56 | 59.54 | qfq | 20,738,215 | 1,305,763,464 | -0.33% |
| 2025-08-20 | 54.02 | 59.76 | 52.43 | 59.76 | 59.74 | qfq | 12,166,496 | 696,268,949 | 9.99% |
| 2025-08-19 | 56.00 | 56.57 | 53.94 | 54.33 | 54.31 | qfq | 15,534,313 | 856,630,200 | 1.27% |
| 2025-08-18 | 49.00 | 53.65 | 48.52 | 53.65 | 53.63 | qfq | 10,578,751 | 539,129,533 | 10.01% |
| 2025-08-15 | 47.00 | 50.00 | 46.63 | 48.77 | 48.75 | qfq | 7,194,585 | 347,374,499 | 2.98% |
| 2025-08-14 | 48.59 | 49.38 | 47.22 | 47.36 | 47.34 | qfq | 6,179,400 | 297,438,158 | -2.17% |
| 2025-08-13 | 47.08 | 49.68 | 46.98 | 48.41 | 48.39 | qfq | 6,636,259 | 321,608,514 | 2.46% |
| 2025-08-12 | 48.02 | 50.50 | 46.80 | 47.25 | 47.23 | qfq | 5,930,111 | 285,187,659 | -1.25% |
| 2025-08-11 | 47.95 | 48.79 | 47.67 | 47.85 | 47.83 | qfq | 4,718,733 | 227,271,736 | -0.21% |
| 2025-08-08 | 48.00 | 49.18 | 47.92 | 47.95 | 47.93 | qfq | 4,519,400 | 219,266,413 | -1.03% |
| 2025-08-07 | 48.61 | 48.80 | 47.65 | 48.45 | 48.43 | qfq | 4,233,100 | 203,423,989 | -0.33% |
| 2025-08-06 | 47.53 | 49.00 | 47.19 | 48.61 | 48.59 | qfq | 6,738,966 | 327,283,007 | 2.08% |
| 2025-08-05 | 47.90 | 48.02 | 47.25 | 47.62 | 47.60 | qfq | 4,179,500 | 198,705,797 | 0.25% |
| 2025-08-04 | 45.35 | 47.70 | 45.35 | 47.50 | 47.48 | qfq | 5,408,551 | 254,761,996 | 3.60% |
| 2025-08-01 | 46.20 | 46.53 | 45.02 | 45.85 | 45.83 | qfq | 2,464,200 | 112,976,820 | -0.91% |
| 2025-07-31 | 46.60 | 47.10 | 45.86 | 46.27 | 46.25 | qfq | 3,029,600 | 140,565,948 | -0.98% |
| 2025-07-30 | 47.45 | 47.90 | 46.15 | 46.73 | 46.71 | qfq | 3,628,109 | 171,142,695 | -1.93% |
| 2025-07-29 | 47.20 | 47.68 | 46.78 | 47.65 | 47.63 | qfq | 3,574,444 | 169,122,139 | 0.63% |
| 2025-07-28 | 46.48 | 47.48 | 46.21 | 47.35 | 47.33 | qfq | 4,012,919 | 188,707,990 | 2.16% |
| 2025-07-25 | 46.29 | 46.77 | 45.98 | 46.35 | 46.33 | qfq | 2,112,400 | 97,710,006 | -0.39% |
| 2025-07-24 | 45.85 | 46.60 | 45.70 | 46.53 | 46.51 | qfq | 2,722,300 | 125,783,963 | 1.20% |
| 2025-07-23 | 47.30 | 47.30 | 45.89 | 45.98 | 45.96 | qfq | 4,855,449 | 225,442,815 | -3.34% |
| 2025-07-22 | 48.00 | 49.00 | 47.27 | 47.57 | 47.55 | qfq | 5,505,888 | 265,052,160 | -1.00% |
| 2025-07-21 | 47.56 | 48.28 | 47.11 | 48.05 | 48.03 | qfq | 4,700,014 | 224,849,264 | 1.03% |
| 2025-07-18 | 47.16 | 47.89 | 47.00 | 47.56 | 47.54 | qfq | 4,112,290 | 195,260,753 | 0.46% |
| 2025-07-17 | 46.36 | 47.74 | 46.09 | 47.34 | 47.32 | qfq | 5,582,200 | 262,865,482 | 1.41% |
| 2025-07-16 | 45.55 | 47.33 | 44.13 | 46.68 | 46.66 | qfq | 4,876,051 | 222,943,763 | 1.68% |
| 2025-07-15 | 46.81 | 48.26 | 45.71 | 45.91 | 45.89 | qfq | 3,938,990 | 183,191,133 | -2.38% |
| 2025-07-14 | 46.46 | 47.38 | 46.46 | 47.03 | 47.01 | qfq | 2,526,203 | 118,679,828 | -0.40% |
| 2025-07-11 | 47.31 | 47.60 | 46.80 | 47.22 | 47.20 | qfq | 3,846,500 | 181,419,252 | -0.84% |
| 2025-07-10 | 46.42 | 48.12 | 45.64 | 47.62 | 47.60 | qfq | 5,854,300 | 274,945,941 | 1.58% |
| 2025-07-09 | 47.35 | 48.30 | 46.81 | 46.88 | 46.86 | qfq | 5,351,300 | 254,463,134 | -0.51% |
| 2025-07-08 | 46.65 | 47.49 | 46.55 | 47.12 | 47.10 | qfq | 3,855,956 | 181,235,459 | 0.02% |
| 2025-07-07 | 46.06 | 47.11 | 45.11 | 47.11 | 47.09 | qfq | 5,481,356 | 255,013,669 | 2.21% |
| 2025-07-04 | 46.25 | 46.98 | 45.49 | 46.09 | 46.07 | qfq | 4,849,556 | 223,337,864 | -0.30% |
| 2025-07-03 | 46.26 | 47.37 | 46.00 | 46.23 | 46.21 | qfq | 4,515,700 | 210,071,707 | -0.71% |
| 2025-07-02 | 48.34 | 48.34 | 46.20 | 46.56 | 46.54 | qfq | 7,460,776 | 350,029,265 | -4.86% |
| 2025-07-01 | 50.55 | 50.55 | 48.70 | 48.94 | 48.92 | qfq | 10,147,033 | 499,372,383 | -3.26% |
| 2025-06-30 | 47.81 | 51.37 | 47.35 | 50.59 | 50.57 | qfq | 14,360,827 | 714,392,912 | 4.50% |
| 2025-06-27 | 46.35 | 49.87 | 46.35 | 48.41 | 48.39 | qfq | 13,961,359 | 669,048,896 | 1.57% |
| 2025-06-26 | 47.67 | 50.82 | 47.05 | 47.66 | 47.64 | qfq | 19,723,730 | 964,909,763 | 1.77% |
| 2025-06-25 | 42.18 | 46.83 | 41.85 | 46.83 | 46.81 | qfq | 11,960,444 | 540,648,902 | 9.90% |
| 2025-06-24 | 42.95 | 43.20 | 42.00 | 42.61 | 42.56 | qfq | 8,188,757 | 348,201,819 | -3.99% |
| 2025-06-23 | 42.80 | 44.98 | 42.78 | 44.38 | 44.33 | qfq | 8,174,962 | 358,567,649 | 3.57% |
| 2025-06-20 | 42.50 | 43.78 | 41.83 | 42.85 | 42.80 | qfq | 5,856,798 | 251,174,048 | -1.04% |
| 2025-06-19 | 42.00 | 44.93 | 40.58 | 43.30 | 43.25 | qfq | 8,862,798 | 374,042,192 | 1.48% |
| 2025-06-18 | 42.94 | 44.59 | 42.34 | 42.67 | 42.62 | qfq | 8,026,353 | 347,877,765 | -1.36% |
| 2025-06-17 | 42.06 | 43.85 | 41.10 | 43.26 | 43.21 | qfq | 8,431,294 | 356,963,667 | 1.84% |
| 2025-06-16 | 42.00 | 42.99 | 41.67 | 42.48 | 42.43 | qfq | 7,845,749 | 332,024,960 | -1.96% |
| 2025-06-13 | 41.46 | 43.75 | 40.80 | 43.33 | 43.28 | qfq | 13,348,653 | 564,323,230 | 5.99% |
| 2025-06-12 | 40.74 | 41.12 | 40.36 | 40.88 | 40.83 | qfq | 3,324,053 | 135,549,969 | -0.41% |
| 2025-06-11 | 41.36 | 41.48 | 40.85 | 41.05 | 41.00 | qfq | 4,601,600 | 188,904,687 | -1.04% |
| 2025-06-10 | 42.60 | 42.80 | 41.11 | 41.48 | 41.43 | qfq | 7,558,959 | 315,918,679 | -3.26% |
| 2025-06-09 | 43.80 | 43.89 | 42.42 | 42.88 | 42.83 | qfq | 10,225,939 | 439,283,740 | -2.74% |
| 2025-06-06 | 44.08 | 46.65 | 43.36 | 44.09 | 44.04 | qfq | 13,454,076 | 599,822,889 | 1.33% |
| 2025-06-05 | 43.88 | 45.00 | 42.29 | 43.51 | 43.46 | qfq | 12,617,316 | 549,446,382 | 0.46% |
| 2025-06-04 | 45.50 | 46.90 | 43.30 | 43.31 | 43.26 | qfq | 16,515,661 | 737,835,667 | -4.05% |
| 2025-06-03 | 43.62 | 45.14 | 43.03 | 45.14 | 45.08 | qfq | 14,562,258 | 647,540,991 | 9.99% |
| 2025-05-30 | 37.33 | 41.04 | 37.30 | 41.04 | 40.99 | qfq | 10,860,904 | 441,228,884 | 10.00% |
| 2025-05-29 | 36.64 | 37.37 | 36.64 | 37.31 | 37.26 | qfq | 1,138,312 | 42,247,003 | 1.66% |
| 2025-05-28 | 37.60 | 37.60 | 36.70 | 36.70 | 36.65 | qfq | 1,480,874 | 54,896,540 | -2.55% |
| 2025-05-27 | 37.30 | 37.80 | 36.97 | 37.66 | 37.61 | qfq | 1,469,700 | 54,924,060 | 0.59% |
| 2025-05-26 | 36.88 | 37.88 | 36.75 | 37.44 | 37.39 | qfq | 1,373,600 | 51,195,136 | 1.30% |
| 2025-05-23 | 37.03 | 37.49 | 36.88 | 36.96 | 36.91 | qfq | 1,821,400 | 67,655,668 | -0.91% |
| 2025-05-22 | 37.90 | 38.43 | 37.30 | 37.30 | 37.25 | qfq | 2,478,500 | 93,630,739 | -1.51% |
| 2025-05-21 | 39.00 | 39.21 | 37.87 | 37.87 | 37.82 | qfq | 3,918,353 | 149,859,422 | -4.37% |
| 2025-05-20 | 37.26 | 40.47 | 37.03 | 39.60 | 39.55 | qfq | 7,180,746 | 280,784,870 | 5.35% |
| 2025-05-19 | 37.09 | 37.64 | 36.99 | 37.59 | 37.54 | qfq | 1,427,105 | 53,370,791 | 1.46% |
| 2025-05-16 | 37.20 | 37.77 | 37.01 | 37.05 | 37.00 | qfq | 1,243,205 | 46,309,612 | -0.72% |
| 2025-05-15 | 37.64 | 38.39 | 37.30 | 37.32 | 37.27 | qfq | 1,639,200 | 61,733,694 | -0.69% |
| 2025-05-14 | 38.20 | 38.48 | 37.40 | 37.58 | 37.53 | qfq | 1,948,000 | 73,457,122 | -1.62% |
| 2025-05-13 | 39.24 | 39.24 | 38.09 | 38.20 | 38.15 | qfq | 3,266,800 | 125,995,833 | -3.63% |
| 2025-05-12 | 38.15 | 39.73 | 37.53 | 39.64 | 39.59 | qfq | 5,392,500 | 211,642,701 | 2.88% |
| 2025-05-09 | 38.22 | 39.35 | 37.29 | 38.53 | 38.48 | qfq | 4,176,600 | 160,137,449 | 0.78% |
| 2025-05-08 | 37.10 | 38.28 | 36.75 | 38.23 | 38.18 | qfq | 3,948,366 | 148,327,360 | 2.08% |
| 2025-05-07 | 35.93 | 37.75 | 35.93 | 37.45 | 37.40 | qfq | 3,774,800 | 139,449,252 | 4.99% |
| 2025-05-06 | 35.21 | 35.68 | 35.21 | 35.67 | 35.63 | qfq | 922,500 | 32,718,050 | 1.36% |
| 2025-04-30 | 35.01 | 35.25 | 34.94 | 35.19 | 35.15 | qfq | 628,800 | 22,105,443 | 0.54% |
| 2025-04-29 | 34.79 | 35.13 | 34.58 | 35.00 | 34.96 | qfq | 645,700 | 22,567,882 | 0.60% |
| 2025-04-28 | 34.88 | 34.95 | 34.48 | 34.79 | 34.75 | qfq | 691,400 | 24,014,604 | -0.26% |
| 2025-04-25 | 34.98 | 35.27 | 34.75 | 34.88 | 34.84 | qfq | 893,400 | 31,285,366 | -0.34% |
| 2025-04-24 | 35.52 | 35.98 | 34.65 | 35.00 | 34.96 | qfq | 2,045,600 | 71,961,802 | -3.85% |
| 2025-04-23 | 36.11 | 36.60 | 36.01 | 36.40 | 36.35 | qfq | 1,163,700 | 42,167,857 | 0.89% |
| 2025-04-22 | 36.45 | 36.45 | 36.00 | 36.08 | 36.04 | qfq | 784,900 | 28,383,576 | -0.47% |
| 2025-04-21 | 35.77 | 36.40 | 35.68 | 36.25 | 36.21 | qfq | 929,400 | 33,629,800 | 1.31% |
| 2025-04-18 | 35.90 | 36.11 | 35.57 | 35.78 | 35.74 | qfq | 677,225 | 24,238,321 | -0.91% |
| 2025-04-17 | 35.80 | 36.41 | 35.70 | 36.11 | 36.07 | qfq | 850,800 | 30,766,286 | 0.36% |
| 2025-04-16 | 36.29 | 36.70 | 35.68 | 35.98 | 35.94 | qfq | 963,600 | 34,834,939 | -0.94% |
| 2025-04-15 | 36.73 | 36.73 | 36.16 | 36.32 | 36.28 | qfq | 937,500 | 34,074,763 | -1.12% |
| 2025-04-14 | 36.92 | 36.92 | 36.44 | 36.73 | 36.68 | qfq | 1,415,900 | 51,924,847 | -0.54% |
| 2025-04-11 | 35.80 | 37.03 | 35.70 | 36.93 | 36.88 | qfq | 2,274,600 | 82,962,811 | 1.62% |
| 2025-04-10 | 36.04 | 36.93 | 35.60 | 36.34 | 36.30 | qfq | 2,827,800 | 102,742,053 | -0.52% |
| 2025-04-09 | 33.52 | 37.00 | 33.30 | 36.53 | 36.48 | qfq | 3,520,634 | 125,923,390 | 7.60% |
| 2025-04-08 | 33.60 | 34.07 | 33.18 | 33.95 | 33.91 | qfq | 2,244,000 | 75,476,513 | 1.77% |
| 2025-04-07 | 35.88 | 35.88 | 33.36 | 33.36 | 33.32 | qfq | 2,519,600 | 85,739,495 | -10.01% |
| 2025-04-03 | 37.00 | 37.42 | 36.95 | 37.07 | 37.02 | qfq | 955,297 | 35,466,708 | -0.64% |
| 2025-04-02 | 37.65 | 37.74 | 37.22 | 37.31 | 37.26 | qfq | 921,303 | 34,373,629 | -1.11% |
| 2025-04-01 | 37.19 | 38.23 | 37.11 | 37.73 | 37.68 | qfq | 1,243,400 | 46,967,759 | 1.84% |
| 2025-03-31 | 37.67 | 37.67 | 36.70 | 37.05 | 37.00 | qfq | 1,157,700 | 42,914,722 | -1.62% |
| 2025-03-28 | 38.27 | 38.51 | 37.58 | 37.66 | 37.61 | qfq | 1,210,500 | 45,919,532 | -1.70% |
| 2025-03-27 | 38.93 | 38.93 | 37.91 | 38.31 | 38.26 | qfq | 988,969 | 37,905,985 | -1.67% |
| 2025-03-26 | 38.89 | 39.16 | 38.66 | 38.96 | 38.91 | qfq | 874,000 | 34,024,418 | 0.15% |
| 2025-03-25 | 39.33 | 39.93 | 38.61 | 38.90 | 38.85 | qfq | 1,795,600 | 70,445,946 | -1.12% |
| 2025-03-24 | 40.59 | 40.60 | 38.50 | 39.34 | 39.29 | qfq | 2,117,600 | 83,404,816 | -3.01% |
| 2025-03-21 | 40.15 | 40.94 | 40.00 | 40.56 | 40.51 | qfq | 2,418,951 | 98,127,752 | 0.95% |
| 2025-03-20 | 39.90 | 40.65 | 39.51 | 40.18 | 40.13 | qfq | 1,997,800 | 80,322,041 | 0.95% |
| 2025-03-19 | 40.03 | 40.19 | 39.59 | 39.80 | 39.75 | qfq | 1,016,018 | 40,417,421 | -0.55% |
| 2025-03-18 | 40.00 | 40.30 | 39.83 | 40.02 | 39.97 | qfq | 941,751 | 37,699,682 | 0.00% |
| 2025-03-17 | 40.04 | 40.29 | 39.81 | 40.02 | 39.97 | qfq | 1,162,300 | 46,584,704 | 0.23% |
| 2025-03-14 | 39.99 | 40.05 | 39.48 | 39.93 | 39.88 | qfq | 1,382,600 | 55,005,771 | -0.72% |
| 2025-03-13 | 39.80 | 40.60 | 39.55 | 40.22 | 40.17 | qfq | 1,389,300 | 55,591,841 | 1.03% |
| 2025-03-12 | 40.20 | 40.66 | 39.79 | 39.81 | 39.76 | qfq | 1,391,718 | 55,833,395 | -1.24% |
| 2025-03-11 | 39.50 | 40.42 | 39.40 | 40.31 | 40.26 | qfq | 1,856,678 | 74,516,170 | 0.98% |
| 2025-03-10 | 39.50 | 40.18 | 39.45 | 39.92 | 39.87 | qfq | 1,688,900 | 67,346,217 | 0.86% |
| 2025-03-07 | 39.67 | 40.42 | 39.41 | 39.58 | 39.53 | qfq | 2,650,200 | 105,876,141 | -0.28% |
| 2025-03-06 | 38.92 | 39.90 | 38.86 | 39.69 | 39.64 | qfq | 2,240,400 | 88,305,894 | 2.14% |
| 2025-03-05 | 38.69 | 39.16 | 38.40 | 38.86 | 38.81 | qfq | 1,165,690 | 45,225,062 | 0.41% |
| 2025-03-04 | 37.96 | 38.87 | 37.96 | 38.70 | 38.65 | qfq | 1,578,593 | 60,827,409 | 2.25% |
| 2025-03-03 | 37.80 | 38.40 | 37.70 | 37.85 | 37.80 | qfq | 837,194 | 31,873,617 | 0.24% |
| 2025-02-28 | 38.48 | 38.48 | 37.50 | 37.76 | 37.71 | qfq | 1,174,153 | 44,541,040 | -1.87% |
| 2025-02-27 | 39.10 | 39.18 | 38.01 | 38.48 | 38.43 | qfq | 1,534,800 | 59,176,244 | -1.61% |
| 2025-02-26 | 39.05 | 39.38 | 39.04 | 39.11 | 39.06 | qfq | 1,018,793 | 39,899,780 | 0.18% |
| 2025-02-25 | 39.30 | 39.58 | 38.88 | 39.04 | 38.99 | qfq | 1,004,400 | 39,403,125 | -0.89% |
| 2025-02-24 | 39.00 | 39.84 | 38.99 | 39.39 | 39.34 | qfq | 1,094,400 | 43,137,472 | 0.46% |
| 2025-02-21 | 39.48 | 39.48 | 38.98 | 39.21 | 39.16 | qfq | 1,138,751 | 44,703,539 | -0.71% |
| 2025-02-20 | 38.70 | 39.51 | 38.56 | 39.49 | 39.44 | qfq | 1,851,812 | 72,714,020 | 1.60% |
| 2025-02-19 | 38.30 | 39.19 | 38.27 | 38.87 | 38.82 | qfq | 1,094,000 | 42,436,234 | 1.17% |
| 2025-02-18 | 38.61 | 39.37 | 38.30 | 38.42 | 38.37 | qfq | 1,541,800 | 59,870,041 | -0.54% |
| 2025-02-17 | 38.88 | 39.06 | 38.49 | 38.63 | 38.58 | qfq | 1,128,900 | 43,746,141 | -0.62% |
| 2025-02-14 | 38.66 | 38.88 | 38.52 | 38.87 | 38.82 | qfq | 826,169 | 31,972,525 | 0.26% |
| 2025-02-13 | 39.83 | 39.94 | 38.70 | 38.77 | 38.72 | qfq | 1,792,400 | 70,069,203 | -2.61% |
| 2025-02-12 | 39.75 | 40.07 | 39.50 | 39.81 | 39.76 | qfq | 1,251,469 | 49,750,305 | -0.52% |
| 2025-02-11 | 39.12 | 40.57 | 38.51 | 40.02 | 39.97 | qfq | 2,895,723 | 115,625,183 | 2.25% |
| 2025-02-10 | 39.50 | 39.75 | 39.00 | 39.14 | 39.09 | qfq | 1,515,000 | 59,414,879 | -0.99% |
| 2025-02-07 | 38.49 | 39.92 | 38.49 | 39.53 | 39.48 | qfq | 1,959,823 | 76,805,485 | 2.22% |
| 2025-02-06 | 37.82 | 38.70 | 37.66 | 38.67 | 38.62 | qfq | 971,000 | 37,187,732 | 2.25% |
| 2025-02-05 | 37.90 | 38.17 | 37.60 | 37.82 | 37.77 | qfq | 546,400 | 20,713,214 | 0.59% |
| 2025-01-27 | 37.80 | 38.20 | 37.53 | 37.60 | 37.55 | qfq | 515,505 | 19,516,551 | -0.71% |
| 2025-01-24 | 37.57 | 37.89 | 37.28 | 37.87 | 37.82 | qfq | 673,300 | 25,384,142 | 0.80% |
| 2025-01-23 | 37.90 | 38.38 | 37.52 | 37.57 | 37.52 | qfq | 803,600 | 30,489,167 | -0.40% |
| 2025-01-22 | 37.85 | 38.00 | 37.42 | 37.72 | 37.67 | qfq | 530,400 | 19,985,372 | -0.87% |
| 2025-01-21 | 38.50 | 38.50 | 37.68 | 38.05 | 38.00 | qfq | 585,781 | 22,211,244 | -0.34% |
| 2025-01-20 | 38.36 | 38.60 | 38.13 | 38.18 | 38.13 | qfq | 540,800 | 20,727,593 | -0.18% |
| 2025-01-17 | 38.04 | 38.30 | 37.59 | 38.25 | 38.20 | qfq | 568,171 | 21,597,995 | 0.55% |
| 2025-01-16 | 38.37 | 38.75 | 37.80 | 38.04 | 37.99 | qfq | 867,400 | 33,171,243 | -0.86% |
| 2025-01-15 | 38.03 | 39.15 | 37.90 | 38.37 | 38.32 | qfq | 1,388,800 | 53,419,560 | 0.87% |
| 2025-01-14 | 36.68 | 38.18 | 36.65 | 38.04 | 37.99 | qfq | 1,399,100 | 52,712,828 | 3.76% |
| 2025-01-13 | 36.18 | 36.88 | 35.96 | 36.66 | 36.61 | qfq | 695,900 | 25,393,226 | 0.71% |
| 2025-01-10 | 36.98 | 37.41 | 36.37 | 36.40 | 36.35 | qfq | 761,500 | 28,100,206 | -1.57% |
| 2025-01-09 | 36.53 | 37.60 | 36.36 | 36.98 | 36.93 | qfq | 935,300 | 34,731,860 | 0.49% |
| 2025-01-08 | 37.10 | 37.35 | 35.90 | 36.80 | 36.75 | qfq | 1,057,900 | 38,700,561 | -1.47% |
| 2025-01-07 | 36.99 | 37.35 | 36.81 | 37.35 | 37.30 | qfq | 731,009 | 27,131,704 | 0.48% |
| 2025-01-06 | 37.51 | 37.85 | 36.91 | 37.17 | 37.12 | qfq | 1,020,700 | 37,984,359 | -1.54% |
| 2025-01-03 | 37.88 | 38.20 | 37.53 | 37.75 | 37.70 | qfq | 1,018,200 | 38,508,476 | 0.00% |
| 2025-01-02 | 38.90 | 39.29 | 37.50 | 37.75 | 37.70 | qfq | 1,406,999 | 53,827,575 | -3.21% |
| 2024-12-31 | 39.87 | 39.97 | 38.99 | 39.00 | 38.95 | qfq | 1,141,290 | 44,850,452 | -2.45% |
| 2024-12-30 | 39.99 | 40.49 | 39.69 | 39.98 | 39.93 | qfq | 996,523 | 39,897,562 | 0.00% |
| 2024-12-27 | 39.62 | 40.42 | 39.62 | 39.98 | 39.93 | qfq | 1,515,990 | 60,758,019 | 1.76% |
| 2024-12-26 | 39.22 | 39.75 | 39.10 | 39.29 | 39.24 | qfq | 879,033 | 34,708,078 | 0.26% |
| 2024-12-25 | 39.76 | 39.79 | 38.90 | 39.19 | 39.14 | qfq | 1,127,800 | 44,178,436 | -1.41% |
| 2024-12-24 | 39.81 | 39.98 | 39.35 | 39.75 | 39.70 | qfq | 789,900 | 31,333,159 | 0.23% |
| 2024-12-23 | 40.49 | 40.62 | 39.61 | 39.66 | 39.61 | qfq | 1,011,500 | 40,428,588 | -2.19% |
| 2024-12-20 | 40.37 | 40.87 | 40.30 | 40.55 | 40.50 | qfq | 1,137,000 | 46,210,157 | 0.27% |
| 2024-12-19 | 39.90 | 40.48 | 39.51 | 40.44 | 40.39 | qfq | 1,167,347 | 46,707,960 | 0.72% |
| 2024-12-18 | 40.44 | 40.58 | 40.11 | 40.15 | 40.10 | qfq | 984,890 | 39,706,892 | -0.10% |
| 2024-12-17 | 40.89 | 41.12 | 40.08 | 40.19 | 40.14 | qfq | 1,470,800 | 59,412,705 | -1.83% |
| 2024-12-16 | 40.88 | 41.19 | 40.60 | 40.94 | 40.89 | qfq | 1,277,700 | 52,250,750 | 0.29% |
| 2024-12-13 | 42.39 | 42.39 | 40.70 | 40.82 | 40.77 | qfq | 3,187,800 | 131,723,242 | -3.57% |
| 2024-12-12 | 42.13 | 42.64 | 41.98 | 42.33 | 42.28 | qfq | 1,787,343 | 75,668,784 | 0.50% |
| 2024-12-11 | 41.97 | 42.27 | 41.58 | 42.12 | 42.07 | qfq | 1,515,692 | 63,693,350 | 0.29% |
| 2024-12-10 | 42.03 | 42.50 | 41.80 | 42.00 | 41.95 | qfq | 2,926,802 | 123,349,648 | 1.42% |
| 2024-12-09 | 41.61 | 41.77 | 40.98 | 41.41 | 41.36 | qfq | 1,490,743 | 61,654,577 | -0.53% |
| 2024-12-06 | 41.51 | 41.77 | 40.75 | 41.63 | 41.58 | qfq | 1,726,400 | 71,139,195 | 0.73% |
| 2024-12-05 | 41.28 | 41.87 | 40.91 | 41.33 | 41.28 | qfq | 1,307,100 | 54,124,888 | 0.36% |
| 2024-12-04 | 41.84 | 41.88 | 41.05 | 41.18 | 41.13 | qfq | 1,543,300 | 63,935,442 | -1.67% |
| 2024-12-03 | 42.35 | 42.35 | 41.40 | 41.88 | 41.83 | qfq | 1,818,393 | 75,904,552 | -1.13% |
| 2024-12-02 | 42.11 | 42.49 | 41.90 | 42.36 | 42.31 | qfq | 1,799,000 | 75,935,236 | 0.52% |
| 2024-11-29 | 41.79 | 42.58 | 41.15 | 42.14 | 42.09 | qfq | 1,738,902 | 73,017,840 | 0.77% |
| 2024-11-28 | 42.17 | 42.84 | 41.68 | 41.82 | 41.77 | qfq | 1,767,451 | 74,653,797 | -1.32% |
| 2024-11-27 | 41.31 | 42.48 | 40.42 | 42.38 | 42.33 | qfq | 2,333,000 | 96,725,515 | 2.37% |
| 2024-11-26 | 41.83 | 42.20 | 41.33 | 41.40 | 41.35 | qfq | 1,455,202 | 60,680,368 | -1.43% |
| 2024-11-25 | 42.69 | 43.19 | 41.38 | 42.00 | 41.95 | qfq | 2,378,400 | 100,160,544 | -2.51% |
| 2024-11-22 | 44.57 | 44.96 | 43.03 | 43.08 | 43.03 | qfq | 2,666,300 | 117,279,720 | -3.71% |
| 2024-11-21 | 43.70 | 45.40 | 43.51 | 44.74 | 44.68 | qfq | 3,120,409 | 139,201,954 | 2.47% |
| 2024-11-20 | 42.73 | 43.78 | 42.28 | 43.66 | 43.61 | qfq | 2,235,500 | 96,413,583 | 2.08% |
| 2024-11-19 | 42.17 | 43.14 | 41.90 | 42.77 | 42.72 | qfq | 1,877,051 | 79,784,020 | 1.52% |
| 2024-11-18 | 44.80 | 44.94 | 41.95 | 42.13 | 42.08 | qfq | 3,454,700 | 148,110,639 | -5.60% |
| 2024-11-15 | 43.21 | 45.45 | 42.75 | 44.63 | 44.57 | qfq | 4,948,200 | 219,435,539 | 3.29% |
| 2024-11-14 | 44.81 | 44.82 | 43.00 | 43.21 | 43.16 | qfq | 2,332,400 | 102,090,155 | -3.94% |
| 2024-11-13 | 44.95 | 45.67 | 44.13 | 44.98 | 44.92 | qfq | 2,901,500 | 129,749,020 | -0.97% |
| 2024-11-12 | 46.05 | 47.70 | 45.06 | 45.42 | 45.36 | qfq | 5,690,809 | 263,226,789 | -1.37% |
| 2024-11-11 | 45.00 | 46.20 | 43.88 | 46.05 | 45.99 | qfq | 5,308,109 | 240,487,568 | 2.36% |
| 2024-11-08 | 43.88 | 45.19 | 43.88 | 44.99 | 44.93 | qfq | 4,749,251 | 212,230,888 | 2.41% |
| 2024-11-07 | 44.20 | 44.20 | 42.85 | 43.93 | 43.88 | qfq | 2,974,818 | 129,486,311 | -1.08% |
| 2024-11-06 | 43.43 | 45.35 | 43.00 | 44.41 | 44.36 | qfq | 5,423,090 | 239,314,728 | 3.16% |
| 2024-11-05 | 41.42 | 43.39 | 41.32 | 43.05 | 43.00 | qfq | 3,558,800 | 151,957,811 | 3.96% |
| 2024-11-04 | 40.62 | 41.50 | 40.57 | 41.41 | 41.36 | qfq | 1,621,977 | 66,863,062 | 1.79% |
| 2024-11-01 | 42.20 | 42.24 | 40.50 | 40.68 | 40.63 | qfq | 2,847,200 | 116,869,746 | -3.85% |
| 2024-10-31 | 42.07 | 42.50 | 41.64 | 42.31 | 42.26 | qfq | 2,449,100 | 103,134,219 | 0.02% |
| 2024-10-30 | 43.04 | 43.25 | 41.75 | 42.30 | 42.25 | qfq | 2,183,209 | 92,755,484 | -1.72% |
| 2024-10-29 | 43.83 | 44.91 | 42.95 | 43.04 | 42.99 | qfq | 3,322,500 | 145,119,092 | -2.49% |
| 2024-10-28 | 43.45 | 45.00 | 43.03 | 44.14 | 44.09 | qfq | 3,216,190 | 141,632,919 | 1.82% |
| 2024-10-25 | 43.02 | 43.61 | 43.00 | 43.35 | 43.30 | qfq | 2,531,074 | 109,409,104 | -0.48% |
| 2024-10-24 | 45.10 | 45.10 | 43.33 | 43.56 | 43.51 | qfq | 2,945,109 | 129,008,636 | -3.18% |
| 2024-10-23 | 43.27 | 46.14 | 42.91 | 44.99 | 44.93 | qfq | 5,726,690 | 256,629,138 | 3.90% |
| 2024-10-22 | 43.79 | 43.95 | 42.72 | 43.30 | 43.25 | qfq | 3,200,100 | 138,282,407 | -2.08% |
| 2024-10-21 | 43.53 | 45.18 | 43.18 | 44.22 | 44.17 | qfq | 5,407,351 | 239,342,989 | 4.05% |
| 2024-10-18 | 41.35 | 43.11 | 40.79 | 42.50 | 42.45 | qfq | 3,433,010 | 144,893,452 | 2.81% |
| 2024-10-17 | 41.95 | 42.35 | 41.21 | 41.34 | 41.29 | qfq | 2,715,452 | 113,445,104 | -1.31% |
| 2024-10-16 | 42.06 | 42.61 | 41.41 | 41.89 | 41.84 | qfq | 3,748,600 | 157,645,489 | -4.38% |
| 2024-10-15 | 41.70 | 44.32 | 40.98 | 43.81 | 43.76 | qfq | 6,125,026 | 262,311,779 | 2.96% |
| 2024-10-14 | 40.28 | 42.88 | 40.15 | 42.55 | 42.50 | qfq | 4,855,551 | 204,372,165 | 7.89% |
| 2024-10-11 | 41.56 | 41.60 | 39.15 | 39.44 | 39.39 | qfq | 2,697,404 | 108,044,487 | -6.47% |
| 2024-10-10 | 41.37 | 43.50 | 40.80 | 42.17 | 42.12 | qfq | 2,893,203 | 122,342,907 | 1.37% |
| 2024-10-09 | 43.80 | 43.99 | 41.50 | 41.60 | 41.55 | qfq | 3,432,572 | 146,323,608 | -7.31% |
| 2024-10-08 | 46.70 | 46.70 | 42.25 | 44.88 | 44.82 | qfq | 5,443,689 | 242,271,045 | 5.60% |
| 2024-09-30 | 40.30 | 42.76 | 39.49 | 42.50 | 42.45 | qfq | 5,184,975 | 214,545,921 | 7.73% |
| 2024-09-27 | 38.39 | 39.65 | 38.00 | 39.45 | 39.38 | qfq | 2,406,000 | 93,553,104 | 4.70% |
| 2024-09-26 | 36.80 | 37.70 | 36.30 | 37.68 | 37.61 | qfq | 1,896,500 | 70,063,676 | 2.45% |
| 2024-09-25 | 36.05 | 37.19 | 36.04 | 36.78 | 36.72 | qfq | 1,931,300 | 70,816,095 | 2.74% |
| 2024-09-24 | 35.11 | 35.86 | 34.68 | 35.80 | 35.74 | qfq | 1,368,000 | 48,381,633 | 2.70% |
| 2024-09-23 | 34.78 | 35.26 | 34.57 | 34.86 | 34.80 | qfq | 959,400 | 33,560,126 | 0.75% |
| 2024-09-20 | 34.99 | 35.10 | 34.35 | 34.60 | 34.54 | qfq | 851,600 | 29,519,449 | -1.31% |
| 2024-09-19 | 35.02 | 35.41 | 34.46 | 35.06 | 35.00 | qfq | 1,117,600 | 39,172,887 | 0.06% |
| 2024-09-18 | 35.48 | 35.64 | 34.36 | 35.04 | 34.98 | qfq | 887,400 | 30,985,791 | -1.24% |
| 2024-09-13 | 35.87 | 35.87 | 35.29 | 35.48 | 35.42 | qfq | 547,700 | 19,449,251 | -0.45% |
| 2024-09-12 | 35.87 | 36.28 | 35.60 | 35.64 | 35.58 | qfq | 607,600 | 21,847,765 | -0.67% |
| 2024-09-11 | 36.10 | 36.17 | 35.55 | 35.88 | 35.82 | qfq | 658,600 | 23,592,057 | -0.58% |
| 2024-09-10 | 36.01 | 36.25 | 35.00 | 36.09 | 36.03 | qfq | 848,600 | 30,225,812 | 0.64% |
| 2024-09-09 | 36.00 | 36.27 | 35.58 | 35.86 | 35.80 | qfq | 768,500 | 27,583,752 | -0.91% |
| 2024-09-06 | 37.00 | 37.09 | 36.01 | 36.19 | 36.13 | qfq | 1,088,200 | 39,624,654 | -2.29% |
| 2024-09-05 | 36.90 | 37.29 | 36.70 | 37.04 | 36.98 | qfq | 797,900 | 29,502,834 | 0.19% |
| 2024-09-04 | 36.87 | 37.09 | 36.70 | 36.97 | 36.91 | qfq | 494,700 | 18,282,359 | 0.11% |
| 2024-09-03 | 36.69 | 37.17 | 36.69 | 36.93 | 36.87 | qfq | 616,700 | 22,795,315 | 0.49% |
| 2024-09-02 | 37.60 | 37.67 | 36.70 | 36.75 | 36.69 | qfq | 929,200 | 34,477,316 | -2.21% |
| 2024-08-30 | 37.33 | 38.12 | 37.15 | 37.58 | 37.51 | qfq | 1,056,200 | 39,932,626 | 0.67% |
| 2024-08-29 | 36.88 | 37.57 | 36.78 | 37.33 | 37.26 | qfq | 711,000 | 26,533,664 | 1.22% |
| 2024-08-28 | 36.80 | 37.26 | 36.66 | 36.88 | 36.82 | qfq | 556,900 | 20,583,795 | -0.22% |
| 2024-08-27 | 36.97 | 37.46 | 36.75 | 36.96 | 36.90 | qfq | 723,800 | 26,826,889 | -0.62% |
| 2024-08-26 | 37.00 | 37.37 | 36.68 | 37.19 | 37.13 | qfq | 534,569 | 19,815,439 | 0.00% |
| 2024-08-23 | 37.77 | 37.93 | 37.06 | 37.19 | 37.13 | qfq | 683,400 | 25,490,231 | -1.85% |
| 2024-08-22 | 37.81 | 38.62 | 37.71 | 37.89 | 37.82 | qfq | 828,800 | 31,494,212 | 0.21% |
| 2024-08-21 | 38.16 | 38.32 | 37.76 | 37.81 | 37.74 | qfq | 625,800 | 23,810,120 | -1.41% |
| 2024-08-20 | 38.56 | 38.65 | 38.11 | 38.35 | 38.28 | qfq | 762,351 | 29,197,864 | -0.54% |
| 2024-08-19 | 38.66 | 39.02 | 38.44 | 38.56 | 38.49 | qfq | 722,500 | 27,982,969 | -0.64% |
| 2024-08-16 | 38.87 | 39.40 | 38.71 | 38.81 | 38.74 | qfq | 722,600 | 28,105,632 | -0.82% |
| 2024-08-15 | 38.88 | 39.60 | 38.74 | 39.13 | 39.06 | qfq | 883,600 | 34,642,801 | 0.13% |
| 2024-08-14 | 39.35 | 39.55 | 39.00 | 39.08 | 39.01 | qfq | 756,300 | 29,652,664 | -1.01% |
| 2024-08-13 | 38.70 | 39.71 | 38.70 | 39.48 | 39.41 | qfq | 1,118,700 | 43,919,072 | 1.31% |
| 2024-08-12 | 39.78 | 39.78 | 38.31 | 38.97 | 38.90 | qfq | 1,361,330 | 52,835,836 | -2.55% |
| 2024-08-09 | 40.12 | 40.36 | 39.60 | 39.99 | 39.92 | qfq | 1,379,400 | 55,128,563 | -0.27% |
| 2024-08-08 | 41.27 | 41.30 | 39.81 | 40.10 | 40.03 | qfq | 2,448,200 | 98,777,687 | -3.28% |
| 2024-08-07 | 41.13 | 42.00 | 40.50 | 41.46 | 41.39 | qfq | 3,389,100 | 140,109,890 | 1.89% |
| 2024-08-06 | 39.75 | 41.33 | 39.28 | 40.69 | 40.62 | qfq | 3,766,772 | 152,111,220 | 2.36% |
| 2024-08-05 | 41.93 | 42.96 | 39.63 | 39.75 | 39.68 | qfq | 5,973,097 | 246,583,876 | -9.00% |
| 2024-08-02 | 41.78 | 45.02 | 41.10 | 43.68 | 43.60 | qfq | 7,915,469 | 347,849,457 | 6.72% |
| 2024-08-01 | 40.20 | 41.60 | 40.00 | 40.93 | 40.86 | qfq | 2,436,300 | 99,896,858 | 1.71% |
| 2024-07-31 | 39.88 | 40.39 | 39.40 | 40.24 | 40.17 | qfq | 1,772,130 | 70,892,258 | 0.90% |
| 2024-07-30 | 39.26 | 39.90 | 38.65 | 39.88 | 39.81 | qfq | 1,438,100 | 56,755,079 | 1.22% |
| 2024-07-29 | 38.63 | 39.80 | 38.63 | 39.40 | 39.33 | qfq | 1,284,200 | 50,525,351 | 1.26% |
| 2024-07-26 | 39.02 | 39.22 | 38.20 | 38.91 | 38.84 | qfq | 1,420,700 | 55,174,887 | 2.48% |
| 2024-07-25 | 37.45 | 38.03 | 37.07 | 37.97 | 37.90 | qfq | 556,100 | 20,964,465 | 1.44% |
| 2024-07-24 | 37.27 | 38.07 | 37.16 | 37.43 | 37.36 | qfq | 483,100 | 18,196,340 | -0.08% |
| 2024-07-23 | 38.10 | 38.36 | 37.43 | 37.46 | 37.39 | qfq | 461,900 | 17,518,227 | -2.01% |
| 2024-07-22 | 38.07 | 38.51 | 38.04 | 38.23 | 38.16 | qfq | 593,400 | 22,723,174 | 0.45% |
| 2024-07-19 | 37.79 | 38.17 | 37.54 | 38.06 | 37.99 | qfq | 581,500 | 22,064,306 | 0.69% |
| 2024-07-18 | 37.21 | 37.90 | 36.93 | 37.80 | 37.73 | qfq | 753,400 | 28,256,875 | 1.12% |
| 2024-07-17 | 37.33 | 37.45 | 36.97 | 37.38 | 37.31 | qfq | 486,300 | 18,094,742 | 0.19% |
| 2024-07-16 | 37.30 | 37.41 | 37.00 | 37.31 | 37.24 | qfq | 392,530 | 14,595,063 | 0.00% |
| 2024-07-15 | 37.71 | 38.09 | 37.16 | 37.31 | 37.24 | qfq | 482,100 | 18,101,333 | -0.59% |
| 2024-07-12 | 37.52 | 37.85 | 37.41 | 37.53 | 37.46 | qfq | 395,445 | 14,880,185 | -0.56% |
| 2024-07-11 | 37.58 | 37.80 | 37.26 | 37.74 | 37.67 | qfq | 559,000 | 21,054,068 | 1.73% |
| 2024-07-10 | 36.90 | 37.37 | 36.82 | 37.10 | 37.04 | qfq | 465,606 | 17,316,191 | 0.16% |
| 2024-07-09 | 36.78 | 37.30 | 36.28 | 37.04 | 36.98 | qfq | 601,200 | 22,181,850 | 0.68% |
| 2024-07-08 | 37.80 | 37.85 | 36.71 | 36.79 | 36.73 | qfq | 517,000 | 19,175,988 | -2.65% |
| 2024-07-05 | 37.67 | 37.92 | 37.30 | 37.79 | 37.72 | qfq | 403,000 | 15,173,964 | 0.32% |
| 2024-07-04 | 38.07 | 38.35 | 37.62 | 37.67 | 37.60 | qfq | 508,900 | 19,276,287 | -1.10% |
| 2024-07-03 | 38.48 | 38.48 | 38.00 | 38.09 | 38.02 | qfq | 404,418 | 15,431,763 | -1.01% |
| 2024-07-02 | 38.54 | 38.83 | 38.28 | 38.48 | 38.41 | qfq | 582,000 | 22,454,674 | -0.16% |
| 2024-07-01 | 38.60 | 38.69 | 37.90 | 38.54 | 38.41 | qfq | 565,451 | 21,651,841 | -0.36% |
| 2024-06-28 | 38.36 | 39.12 | 38.15 | 38.68 | 38.55 | qfq | 845,251 | 32,840,234 | 0.94% |
| 2024-06-27 | 38.47 | 38.60 | 38.11 | 38.32 | 38.19 | qfq | 539,300 | 20,690,725 | -0.44% |
| 2024-06-26 | 37.50 | 38.52 | 37.30 | 38.49 | 38.36 | qfq | 755,423 | 28,752,169 | 1.93% |
| 2024-06-25 | 38.12 | 38.75 | 37.69 | 37.76 | 37.63 | qfq | 720,223 | 27,336,565 | -1.64% |
| 2024-06-24 | 39.10 | 39.79 | 38.39 | 38.39 | 38.26 | qfq | 854,600 | 33,373,633 | -1.44% |
| 2024-06-21 | 38.83 | 39.16 | 38.66 | 38.95 | 38.82 | qfq | 374,600 | 14,579,762 | 0.13% |
| 2024-06-20 | 39.88 | 39.88 | 38.84 | 38.90 | 38.77 | qfq | 755,148 | 29,596,165 | -2.46% |
| 2024-06-19 | 40.21 | 40.21 | 39.75 | 39.88 | 39.75 | qfq | 534,400 | 21,316,108 | -0.32% |
| 2024-06-18 | 39.77 | 40.12 | 39.71 | 40.01 | 39.88 | qfq | 579,900 | 23,170,407 | 0.48% |
| 2024-06-17 | 40.00 | 40.50 | 39.74 | 39.82 | 39.69 | qfq | 791,100 | 31,667,447 | -0.80% |
| 2024-06-14 | 39.69 | 40.15 | 39.51 | 40.14 | 40.01 | qfq | 1,141,290 | 45,606,352 | 0.83% |
| 2024-06-13 | 39.66 | 40.17 | 39.33 | 39.81 | 39.68 | qfq | 877,700 | 34,919,564 | -0.23% |
| 2024-06-12 | 39.50 | 40.13 | 39.20 | 39.90 | 39.77 | qfq | 986,100 | 39,302,008 | 0.78% |
| 2024-06-11 | 39.21 | 39.70 | 38.68 | 39.59 | 39.46 | qfq | 804,500 | 31,514,160 | 0.69% |
| 2024-06-07 | 39.65 | 39.90 | 38.60 | 39.32 | 39.19 | qfq | 1,163,100 | 45,697,059 | -0.78% |
| 2024-06-06 | 41.10 | 41.25 | 39.30 | 39.63 | 39.50 | qfq | 2,630,800 | 105,122,012 | -4.09% |
| 2024-06-05 | 41.16 | 42.37 | 41.05 | 41.32 | 41.18 | qfq | 1,685,379 | 70,395,518 | -0.31% |
| 2024-06-04 | 41.89 | 42.24 | 40.90 | 41.45 | 41.31 | qfq | 1,527,951 | 63,228,780 | -1.36% |
| 2024-06-03 | 41.90 | 43.50 | 41.32 | 42.02 | 41.88 | qfq | 2,539,751 | 107,337,181 | -0.02% |
| 2024-05-31 | 41.23 | 42.39 | 40.92 | 42.03 | 41.89 | qfq | 2,230,000 | 93,064,745 | 1.28% |
| 2024-05-30 | 40.30 | 42.20 | 39.88 | 41.50 | 41.36 | qfq | 2,322,951 | 96,036,795 | 0.97% |
| 2024-05-29 | 43.14 | 44.28 | 40.57 | 41.10 | 40.96 | qfq | 2,355,368 | 98,461,728 | 1.91% |
| 2024-05-28 | 40.35 | 40.84 | 39.92 | 40.33 | 40.19 | qfq | 754,900 | 30,550,607 | -0.25% |
| 2024-05-27 | 40.93 | 40.95 | 39.71 | 40.43 | 40.29 | qfq | 1,469,500 | 58,939,333 | -1.15% |
| 2024-05-24 | 41.96 | 41.96 | 40.80 | 40.90 | 40.76 | qfq | 2,205,712 | 90,814,984 | -3.97% |
| 2024-05-23 | 41.88 | 43.88 | 41.62 | 42.59 | 42.45 | qfq | 2,763,800 | 118,099,617 | 1.77% |
| 2024-05-22 | 41.68 | 41.94 | 41.31 | 41.85 | 41.71 | qfq | 717,350 | 29,853,105 | 0.36% |
| 2024-05-21 | 42.54 | 42.54 | 41.65 | 41.70 | 41.56 | qfq | 956,250 | 40,060,590 | -2.41% |
| 2024-05-20 | 42.13 | 43.00 | 41.81 | 42.73 | 42.59 | qfq | 1,361,352 | 57,887,378 | 1.38% |
| 2024-05-17 | 41.61 | 42.16 | 41.36 | 42.15 | 42.01 | qfq | 864,700 | 36,213,515 | 1.35% |
| 2024-05-16 | 41.80 | 42.17 | 41.29 | 41.59 | 41.45 | qfq | 1,013,350 | 42,153,856 | -0.48% |
| 2024-05-15 | 41.80 | 42.25 | 41.48 | 41.79 | 41.65 | qfq | 795,000 | 33,351,397 | -0.19% |
| 2024-05-14 | 42.08 | 42.33 | 41.58 | 41.87 | 41.73 | qfq | 889,400 | 37,225,604 | -0.55% |
| 2024-05-13 | 42.50 | 42.50 | 41.70 | 42.10 | 41.96 | qfq | 1,038,074 | 43,648,022 | -1.75% |
| 2024-05-10 | 43.69 | 43.93 | 42.75 | 42.85 | 42.71 | qfq | 1,252,700 | 54,110,334 | -1.81% |
| 2024-05-09 | 42.96 | 43.73 | 42.60 | 43.64 | 43.49 | qfq | 1,680,569 | 72,681,813 | 1.63% |
| 2024-05-08 | 43.88 | 43.96 | 42.80 | 42.94 | 42.80 | qfq | 1,666,000 | 72,011,954 | -2.52% |
| 2024-05-07 | 42.26 | 44.77 | 42.01 | 44.05 | 43.90 | qfq | 3,039,177 | 132,443,280 | 4.38% |
| 2024-05-06 | 42.53 | 42.69 | 42.18 | 42.20 | 42.06 | qfq | 1,383,500 | 58,624,546 | -0.24% |
| 2024-04-30 | 43.43 | 43.60 | 42.16 | 42.30 | 42.16 | qfq | 1,526,300 | 65,037,340 | -3.20% |
| 2024-04-29 | 43.30 | 43.90 | 43.11 | 43.70 | 43.55 | qfq | 2,146,960 | 93,493,483 | -1.86% |
| 2024-04-26 | 44.35 | 45.11 | 43.80 | 44.53 | 44.38 | qfq | 1,395,074 | 62,425,360 | -0.09% |
| 2024-04-25 | 44.29 | 44.88 | 44.19 | 44.57 | 44.42 | qfq | 1,114,272 | 49,698,183 | -0.11% |
| 2024-04-24 | 43.90 | 45.00 | 43.78 | 44.62 | 44.47 | qfq | 1,937,014 | 86,217,278 | 1.50% |
| 2024-04-23 | 44.30 | 44.44 | 43.29 | 43.96 | 43.81 | qfq | 1,744,000 | 76,585,675 | -0.07% |
| 2024-04-22 | 43.09 | 44.48 | 43.00 | 43.99 | 43.84 | qfq | 1,570,500 | 68,951,367 | -0.20% |
| 2024-04-19 | 42.30 | 44.59 | 42.00 | 44.08 | 43.93 | qfq | 1,992,950 | 87,212,237 | 3.77% |
| 2024-04-18 | 42.52 | 43.41 | 42.02 | 42.48 | 42.34 | qfq | 1,280,300 | 54,972,314 | 0.76% |
| 2024-04-17 | 40.22 | 42.20 | 39.99 | 42.16 | 42.02 | qfq | 1,312,000 | 54,453,253 | 5.66% |
| 2024-04-16 | 41.51 | 41.57 | 39.90 | 39.90 | 39.77 | qfq | 1,374,200 | 55,525,145 | -5.43% |
| 2024-04-15 | 42.37 | 43.55 | 41.73 | 42.19 | 42.05 | qfq | 1,243,800 | 52,922,709 | 0.72% |
| 2024-04-12 | 41.98 | 42.37 | 41.83 | 41.89 | 41.75 | qfq | 532,800 | 22,411,749 | -0.45% |
| 2024-04-11 | 42.14 | 42.65 | 41.76 | 42.08 | 41.94 | qfq | 484,600 | 20,458,607 | -0.52% |
| 2024-04-10 | 42.60 | 42.80 | 41.70 | 42.30 | 42.16 | qfq | 739,800 | 31,143,774 | -1.40% |
| 2024-04-09 | 42.55 | 43.00 | 41.91 | 42.90 | 42.76 | qfq | 764,400 | 32,560,897 | 0.89% |
| 2024-04-08 | 43.61 | 43.89 | 42.48 | 42.52 | 42.38 | qfq | 858,980 | 36,946,260 | -2.50% |
| 2024-04-03 | 44.30 | 44.70 | 43.49 | 43.61 | 43.46 | qfq | 931,600 | 40,848,535 | -2.50% |
| 2024-04-02 | 45.10 | 45.45 | 44.43 | 44.73 | 44.58 | qfq | 1,244,300 | 55,794,820 | -1.80% |
| 2024-04-01 | 44.73 | 46.80 | 44.11 | 45.55 | 45.40 | qfq | 2,060,000 | 93,448,815 | 3.26% |
| 2024-03-29 | 43.50 | 44.22 | 43.01 | 44.11 | 43.96 | qfq | 979,518 | 43,006,678 | 1.45% |
| 2024-03-28 | 42.21 | 44.13 | 42.20 | 43.48 | 43.33 | qfq | 1,004,200 | 43,558,811 | 2.64% |
| 2024-03-27 | 43.20 | 43.50 | 42.18 | 42.36 | 42.22 | qfq | 872,500 | 37,428,982 | -2.46% |
| 2024-03-26 | 43.21 | 43.75 | 43.00 | 43.43 | 43.28 | qfq | 941,900 | 40,776,419 | -0.48% |
| 2024-03-25 | 44.36 | 44.91 | 43.60 | 43.64 | 43.49 | qfq | 1,018,800 | 45,205,830 | -1.89% |
| 2024-03-22 | 44.68 | 44.89 | 44.25 | 44.48 | 44.33 | qfq | 825,000 | 36,761,668 | -1.27% |
| 2024-03-21 | 44.66 | 45.23 | 44.20 | 45.05 | 44.90 | qfq | 1,050,800 | 47,039,087 | 0.54% |
| 2024-03-20 | 44.32 | 44.87 | 44.32 | 44.81 | 44.66 | qfq | 776,900 | 34,691,406 | 0.70% |
| 2024-03-19 | 45.00 | 45.20 | 44.48 | 44.50 | 44.35 | qfq | 951,500 | 42,684,452 | -1.44% |
| 2024-03-18 | 44.94 | 45.37 | 44.82 | 45.15 | 45.00 | qfq | 1,556,800 | 70,151,325 | 0.20% |
| 2024-03-15 | 45.60 | 45.79 | 44.44 | 45.06 | 44.91 | qfq | 1,137,350 | 51,240,039 | 0.78% |
| 2024-03-14 | 45.22 | 45.62 | 44.13 | 44.71 | 44.56 | qfq | 953,700 | 42,731,536 | -1.32% |
| 2024-03-13 | 45.25 | 45.80 | 44.70 | 45.31 | 45.16 | qfq | 1,337,400 | 60,637,713 | 0.71% |
| 2024-03-12 | 44.50 | 45.32 | 44.50 | 44.99 | 44.84 | qfq | 1,034,450 | 46,445,636 | 1.12% |
| 2024-03-11 | 43.69 | 44.50 | 43.59 | 44.49 | 44.34 | qfq | 1,036,800 | 45,840,611 | 1.81% |
| 2024-03-08 | 43.11 | 43.87 | 43.03 | 43.70 | 43.55 | qfq | 701,400 | 30,555,221 | 1.35% |
| 2024-03-07 | 43.99 | 44.34 | 43.12 | 43.12 | 42.98 | qfq | 977,700 | 42,698,415 | -1.98% |
| 2024-03-06 | 43.98 | 44.17 | 43.51 | 43.99 | 43.84 | qfq | 1,062,950 | 46,627,992 | -0.88% |
| 2024-03-05 | 43.90 | 45.74 | 43.60 | 44.38 | 44.23 | qfq | 2,013,400 | 90,509,865 | 0.48% |
| 2024-03-04 | 44.30 | 44.50 | 43.38 | 44.17 | 44.02 | qfq | 1,278,800 | 56,197,467 | -1.14% |
| 2024-03-01 | 43.00 | 44.72 | 42.97 | 44.68 | 44.53 | qfq | 2,121,100 | 93,800,506 | 3.43% |
| 2024-02-29 | 42.15 | 43.22 | 42.15 | 43.20 | 43.06 | qfq | 917,500 | 39,219,748 | 2.49% |
| 2024-02-28 | 43.97 | 44.33 | 42.15 | 42.15 | 42.01 | qfq | 1,494,126 | 65,066,733 | -4.20% |
| 2024-02-27 | 42.94 | 44.14 | 42.91 | 44.00 | 43.85 | qfq | 1,139,326 | 49,755,897 | 2.09% |
| 2024-02-26 | 43.66 | 43.80 | 42.90 | 43.10 | 42.96 | qfq | 1,096,320 | 47,597,562 | 0.05% |
| 2024-02-23 | 42.39 | 43.26 | 42.39 | 43.08 | 42.94 | qfq | 982,212 | 42,078,183 | 1.39% |
| 2024-02-22 | 42.46 | 42.79 | 42.10 | 42.49 | 42.35 | qfq | 847,100 | 36,002,717 | 0.12% |
| 2024-02-21 | 41.85 | 42.93 | 41.68 | 42.44 | 42.30 | qfq | 1,120,000 | 47,652,594 | 1.02% |
| 2024-02-20 | 42.29 | 42.29 | 41.60 | 42.01 | 41.87 | qfq | 603,900 | 25,343,782 | -0.66% |
| 2024-02-19 | 42.15 | 42.80 | 41.88 | 42.29 | 42.15 | qfq | 962,343 | 40,703,448 | 0.33% |
| 2024-02-08 | 40.86 | 42.59 | 40.86 | 42.15 | 42.01 | qfq | 1,330,330 | 56,152,758 | 3.31% |
| 2024-02-07 | 39.90 | 41.49 | 39.90 | 40.80 | 40.66 | qfq | 1,246,470 | 51,048,672 | 2.69% |
| 2024-02-06 | 37.78 | 40.15 | 36.50 | 39.73 | 39.60 | qfq | 1,133,449 | 43,797,432 | 5.38% |
| 2024-02-05 | 39.66 | 40.13 | 36.29 | 37.70 | 37.57 | qfq | 1,222,600 | 46,677,383 | -6.22% |
| 2024-02-02 | 41.68 | 41.86 | 39.49 | 40.20 | 40.07 | qfq | 1,061,600 | 43,057,584 | -3.37% |
| 2024-02-01 | 40.00 | 42.05 | 39.50 | 41.60 | 41.46 | qfq | 1,177,900 | 48,439,090 | 2.51% |
| 2024-01-31 | 42.47 | 42.90 | 40.47 | 40.58 | 40.44 | qfq | 1,052,200 | 43,697,656 | -4.52% |
| 2024-01-30 | 43.50 | 43.55 | 42.18 | 42.50 | 42.36 | qfq | 867,300 | 37,197,634 | -3.41% |
| 2024-01-29 | 44.00 | 44.76 | 43.81 | 44.00 | 43.85 | qfq | 1,036,474 | 45,884,080 | -0.56% |
| 2024-01-26 | 44.88 | 44.88 | 43.66 | 44.25 | 44.10 | qfq | 1,469,462 | 64,808,454 | -1.45% |
| 2024-01-25 | 42.90 | 45.45 | 42.56 | 44.90 | 44.75 | qfq | 1,888,672 | 83,691,923 | 4.32% |
| 2024-01-24 | 42.50 | 43.18 | 41.26 | 43.04 | 42.90 | qfq | 858,668 | 36,262,493 | 1.75% |
| 2024-01-23 | 41.80 | 42.50 | 41.01 | 42.30 | 42.16 | qfq | 624,700 | 26,289,512 | 1.08% |
| 2024-01-22 | 43.89 | 43.99 | 41.81 | 41.85 | 41.71 | qfq | 961,999 | 41,089,710 | -4.56% |
| 2024-01-19 | 43.27 | 44.35 | 43.00 | 43.85 | 43.70 | qfq | 1,136,200 | 49,669,295 | 0.48% |
| 2024-01-18 | 42.59 | 43.76 | 42.07 | 43.64 | 43.49 | qfq | 1,683,500 | 72,190,575 | 3.66% |
| 2024-01-17 | 43.28 | 43.31 | 42.07 | 42.10 | 41.96 | qfq | 776,400 | 33,094,108 | -3.02% |
| 2024-01-16 | 44.70 | 44.91 | 42.60 | 43.41 | 43.26 | qfq | 1,802,300 | 78,412,539 | -2.89% |
| 2024-01-15 | 46.30 | 46.30 | 44.60 | 44.70 | 44.55 | qfq | 2,299,600 | 103,487,351 | -4.28% |
| 2024-01-12 | 46.16 | 46.77 | 45.68 | 46.70 | 46.54 | qfq | 2,164,100 | 100,316,634 | 1.74% |
| 2024-01-11 | 44.90 | 45.95 | 44.42 | 45.90 | 45.75 | qfq | 1,250,500 | 56,942,987 | 2.05% |
| 2024-01-10 | 45.60 | 46.32 | 44.80 | 44.98 | 44.83 | qfq | 1,068,600 | 48,589,974 | -1.92% |
| 2024-01-09 | 45.21 | 46.33 | 44.53 | 45.86 | 45.71 | qfq | 1,999,500 | 91,267,155 | 0.97% |
| 2024-01-08 | 44.43 | 46.37 | 44.15 | 45.42 | 45.27 | qfq | 2,600,123 | 118,681,386 | 2.23% |
| 2024-01-05 | 45.55 | 45.55 | 44.20 | 44.43 | 44.28 | qfq | 914,523 | 40,930,585 | -2.54% |
| 2024-01-04 | 45.80 | 45.91 | 45.11 | 45.59 | 45.44 | qfq | 709,400 | 32,292,520 | -0.20% |
| 2024-01-03 | 45.80 | 45.95 | 45.00 | 45.68 | 45.53 | qfq | 1,051,300 | 47,860,400 | -0.59% |
| 2024-01-02 | 46.87 | 46.88 | 45.95 | 45.95 | 45.80 | qfq | 1,644,918 | 76,233,058 | -0.35% |
| 2023-12-29 | 45.58 | 46.56 | 45.22 | 46.11 | 45.96 | qfq | 2,084,638 | 95,814,836 | 1.43% |
| 2023-12-28 | 44.78 | 45.95 | 44.65 | 45.46 | 45.31 | qfq | 1,878,781 | 85,404,496 | 0.80% |
| 2023-12-27 | 45.05 | 45.17 | 44.42 | 45.10 | 44.95 | qfq | 1,621,700 | 72,582,889 | -0.11% |
| 2023-12-26 | 43.40 | 45.85 | 43.40 | 45.15 | 45.00 | qfq | 3,946,236 | 178,117,059 | 4.01% |
| 2023-12-25 | 43.00 | 43.95 | 42.92 | 43.41 | 43.26 | qfq | 1,054,658 | 45,880,530 | 0.72% |
| 2023-12-22 | 42.50 | 43.86 | 42.29 | 43.10 | 42.96 | qfq | 1,548,100 | 66,752,665 | 1.92% |
| 2023-12-21 | 41.78 | 42.35 | 41.33 | 42.29 | 42.15 | qfq | 752,658 | 31,541,533 | 1.05% |
| 2023-12-20 | 42.94 | 43.09 | 41.79 | 41.85 | 41.71 | qfq | 799,100 | 33,818,398 | -2.49% |
| 2023-12-19 | 42.60 | 43.12 | 42.42 | 42.92 | 42.78 | qfq | 546,600 | 23,396,787 | 0.68% |
| 2023-12-18 | 43.21 | 43.21 | 42.46 | 42.63 | 42.49 | qfq | 769,218 | 32,837,473 | -1.43% |
| 2023-12-15 | 43.85 | 44.09 | 43.03 | 43.25 | 43.11 | qfq | 745,118 | 32,434,102 | -1.39% |
| 2023-12-14 | 43.75 | 44.41 | 43.69 | 43.86 | 43.71 | qfq | 788,079 | 34,682,761 | 0.14% |
| 2023-12-13 | 44.00 | 44.68 | 43.70 | 43.80 | 43.65 | qfq | 891,300 | 39,433,038 | -0.23% |
| 2023-12-12 | 43.61 | 44.46 | 43.61 | 43.90 | 43.75 | qfq | 801,600 | 35,323,813 | 0.32% |
| 2023-12-11 | 42.50 | 43.89 | 42.44 | 43.76 | 43.61 | qfq | 952,779 | 41,379,557 | 2.00% |
| 2023-12-08 | 43.37 | 43.66 | 42.90 | 42.90 | 42.76 | qfq | 843,700 | 36,499,903 | -1.06% |
| 2023-12-07 | 43.92 | 43.92 | 43.03 | 43.36 | 43.21 | qfq | 924,200 | 40,011,381 | -0.57% |
| 2023-12-06 | 43.58 | 44.19 | 43.44 | 43.61 | 43.46 | qfq | 655,700 | 28,759,503 | -0.30% |
| 2023-12-05 | 45.09 | 45.14 | 43.72 | 43.74 | 43.59 | qfq | 996,500 | 44,046,742 | -2.54% |
| 2023-12-04 | 44.42 | 45.14 | 44.31 | 44.88 | 44.73 | qfq | 1,251,500 | 56,134,420 | 1.04% |
| 2023-12-01 | 43.88 | 44.58 | 43.74 | 44.42 | 44.27 | qfq | 802,800 | 35,481,684 | 1.09% |
| 2023-11-30 | 44.39 | 44.56 | 43.62 | 43.94 | 43.79 | qfq | 971,097 | 42,710,160 | -1.04% |
| 2023-11-29 | 44.48 | 44.76 | 44.12 | 44.40 | 44.25 | qfq | 951,900 | 42,344,692 | -0.11% |
| 2023-11-28 | 44.05 | 44.58 | 44.02 | 44.45 | 44.30 | qfq | 950,318 | 42,172,717 | 0.41% |
| 2023-11-27 | 44.70 | 44.98 | 43.60 | 44.27 | 44.12 | qfq | 1,408,200 | 62,222,407 | -0.94% |
| 2023-11-24 | 46.01 | 46.23 | 44.63 | 44.69 | 44.54 | qfq | 2,005,000 | 90,721,500 | -3.35% |
| 2023-11-23 | 45.68 | 46.76 | 45.66 | 46.24 | 46.09 | qfq | 1,515,917 | 70,229,650 | -0.02% |
| 2023-11-22 | 47.00 | 47.76 | 46.21 | 46.25 | 46.10 | qfq | 3,133,935 | 146,671,632 | -3.34% |
| 2023-11-21 | 48.82 | 51.15 | 47.66 | 47.85 | 47.69 | qfq | 4,950,235 | 245,804,018 | -2.55% |
| 2023-11-20 | 48.59 | 49.27 | 48.38 | 49.10 | 48.94 | qfq | 2,238,500 | 109,248,310 | 0.10% |
| 2023-11-17 | 48.45 | 49.08 | 47.45 | 49.05 | 48.89 | qfq | 3,406,100 | 164,994,293 | 1.76% |
| 2023-11-16 | 48.30 | 49.02 | 48.10 | 48.20 | 48.04 | qfq | 1,830,288 | 88,814,617 | -0.95% |
| 2023-11-15 | 49.07 | 49.09 | 48.20 | 48.66 | 48.50 | qfq | 2,592,400 | 125,684,832 | -0.82% |
| 2023-11-14 | 49.35 | 49.84 | 48.51 | 49.06 | 48.90 | qfq | 3,251,700 | 159,508,507 | -1.55% |
| 2023-11-13 | 49.28 | 49.90 | 48.28 | 49.83 | 49.66 | qfq | 4,204,400 | 206,101,949 | 1.12% |
| 2023-11-10 | 47.00 | 49.51 | 46.83 | 49.28 | 49.11 | qfq | 6,090,310 | 295,644,306 | 4.47% |
| 2023-11-09 | 47.00 | 47.46 | 46.70 | 47.17 | 47.01 | qfq | 1,566,093 | 73,630,822 | -0.15% |
| 2023-11-08 | 47.01 | 47.48 | 46.50 | 47.24 | 47.08 | qfq | 2,082,800 | 97,794,719 | -0.27% |
| 2023-11-07 | 47.20 | 48.10 | 46.90 | 47.37 | 47.21 | qfq | 1,872,716 | 88,511,470 | -0.46% |
| 2023-11-06 | 46.30 | 47.67 | 46.01 | 47.59 | 47.43 | qfq | 2,500,842 | 117,540,536 | 2.72% |
| 2023-11-03 | 45.83 | 46.96 | 45.80 | 46.33 | 46.17 | qfq | 1,918,823 | 89,140,089 | 0.78% |
| 2023-11-02 | 46.87 | 46.99 | 45.81 | 45.97 | 45.82 | qfq | 1,878,400 | 86,974,031 | -2.52% |
| 2023-11-01 | 46.48 | 48.44 | 45.60 | 47.16 | 47.00 | qfq | 3,054,174 | 143,163,513 | 0.19% |
| 2023-10-31 | 46.14 | 48.20 | 45.88 | 47.07 | 46.91 | qfq | 3,656,923 | 172,837,761 | 2.02% |
| 2023-10-30 | 45.30 | 46.33 | 45.18 | 46.14 | 45.99 | qfq | 2,099,600 | 96,344,606 | -0.13% |
| 2023-10-27 | 46.00 | 46.53 | 44.50 | 46.20 | 46.05 | qfq | 3,532,751 | 160,697,992 | -1.56% |
| 2023-10-26 | 47.59 | 48.10 | 46.50 | 46.93 | 46.77 | qfq | 3,253,374 | 153,370,334 | -1.43% |
| 2023-10-25 | 46.45 | 48.70 | 45.77 | 47.61 | 47.45 | qfq | 4,381,274 | 208,134,576 | 2.41% |
| 2023-10-24 | 46.96 | 47.50 | 45.36 | 46.49 | 46.33 | qfq | 3,921,123 | 182,108,174 | -2.62% |
| 2023-10-23 | 46.57 | 48.67 | 45.55 | 47.74 | 47.58 | qfq | 5,797,023 | 275,070,002 | 0.42% |
| 2023-10-20 | 45.50 | 48.38 | 44.79 | 47.54 | 47.38 | qfq | 5,136,423 | 239,211,324 | 1.91% |
| 2023-10-19 | 44.65 | 48.26 | 44.51 | 46.65 | 46.49 | qfq | 5,949,272 | 275,346,844 | 3.25% |
| 2023-10-18 | 46.30 | 46.47 | 45.03 | 45.18 | 45.03 | qfq | 4,309,664 | 196,098,088 | -4.70% |
| 2023-10-17 | 45.00 | 50.24 | 44.30 | 47.41 | 47.25 | qfq | 8,238,008 | 383,172,671 | 3.81% |
| 2023-10-16 | 41.46 | 45.67 | 41.46 | 45.67 | 45.52 | qfq | 5,645,071 | 255,356,145 | 10.00% |
| 2023-10-13 | 42.08 | 42.08 | 41.45 | 41.52 | 41.38 | qfq | 671,600 | 27,960,586 | -1.54% |
| 2023-10-12 | 42.58 | 42.58 | 41.96 | 42.17 | 42.03 | qfq | 823,551 | 34,660,835 | -0.47% |
| 2023-10-11 | 42.44 | 42.88 | 42.00 | 42.37 | 42.23 | qfq | 935,399 | 39,678,468 | -0.16% |
| 2023-10-10 | 43.55 | 43.70 | 42.30 | 42.44 | 42.30 | qfq | 1,282,900 | 54,890,824 | -2.30% |
| 2023-10-09 | 42.92 | 43.58 | 42.92 | 43.44 | 43.29 | qfq | 1,483,399 | 64,188,872 | 2.28% |
| 2023-09-28 | 42.21 | 42.78 | 42.20 | 42.47 | 42.33 | qfq | 819,818 | 34,794,499 | 0.59% |
| 2023-09-27 | 41.71 | 42.22 | 41.60 | 42.22 | 42.08 | qfq | 835,591 | 35,077,774 | 1.22% |
| 2023-09-26 | 41.31 | 41.78 | 41.11 | 41.71 | 41.57 | qfq | 611,400 | 25,405,990 | 0.85% |
| 2023-09-25 | 41.47 | 41.47 | 41.03 | 41.36 | 41.22 | qfq | 531,551 | 21,906,900 | -0.29% |
| 2023-09-22 | 41.00 | 41.50 | 40.66 | 41.48 | 41.34 | qfq | 901,751 | 37,127,859 | 1.15% |
| 2023-09-21 | 41.00 | 41.61 | 40.80 | 41.01 | 40.87 | qfq | 792,800 | 32,634,800 | 0.12% |
| 2023-09-20 | 41.82 | 41.98 | 40.88 | 40.96 | 40.82 | qfq | 1,030,500 | 42,598,250 | -2.10% |
| 2023-09-19 | 42.77 | 42.84 | 41.82 | 41.84 | 41.70 | qfq | 897,851 | 37,808,964 | -2.17% |
| 2023-09-18 | 42.81 | 42.91 | 42.03 | 42.77 | 42.63 | qfq | 771,400 | 32,845,739 | -0.28% |
| 2023-09-15 | 43.21 | 43.41 | 42.70 | 42.89 | 42.75 | qfq | 1,062,318 | 45,635,347 | -0.69% |
| 2023-09-14 | 45.14 | 45.28 | 42.91 | 43.19 | 43.05 | qfq | 2,317,009 | 101,159,676 | -4.28% |
| 2023-09-13 | 46.95 | 46.99 | 44.55 | 45.12 | 44.97 | qfq | 2,171,334 | 99,012,626 | -4.00% |
| 2023-09-12 | 47.40 | 47.40 | 46.90 | 47.00 | 46.84 | qfq | 940,600 | 44,253,759 | -0.95% |
| 2023-09-11 | 47.45 | 47.58 | 46.88 | 47.45 | 47.29 | qfq | 1,450,800 | 68,503,263 | -0.79% |
| 2023-09-08 | 46.32 | 48.58 | 46.20 | 47.83 | 47.67 | qfq | 2,640,100 | 125,723,604 | 2.90% |
| 2023-09-07 | 47.48 | 47.92 | 46.32 | 46.48 | 46.32 | qfq | 1,886,200 | 88,575,399 | -3.01% |
| 2023-09-06 | 47.40 | 48.00 | 46.74 | 47.92 | 47.76 | qfq | 2,012,100 | 95,915,010 | 1.01% |
| 2023-09-05 | 47.81 | 48.14 | 47.39 | 47.44 | 47.28 | qfq | 1,391,800 | 66,299,202 | -0.82% |
| 2023-09-04 | 47.30 | 48.00 | 47.25 | 47.83 | 47.67 | qfq | 1,743,800 | 83,200,157 | 0.31% |
| 2023-09-01 | 46.72 | 48.14 | 46.38 | 47.68 | 47.52 | qfq | 2,107,200 | 99,764,480 | 2.19% |
| 2023-08-31 | 47.38 | 47.38 | 46.39 | 46.66 | 46.50 | qfq | 1,484,700 | 69,415,075 | -1.52% |
| 2023-08-30 | 47.40 | 48.39 | 46.70 | 47.38 | 47.22 | qfq | 2,600,407 | 123,604,074 | -0.61% |
| 2023-08-29 | 46.50 | 48.19 | 45.88 | 47.67 | 47.51 | qfq | 2,845,500 | 134,636,799 | 1.60% |
| 2023-08-28 | 50.48 | 50.50 | 45.72 | 46.92 | 46.76 | qfq | 3,085,307 | 147,534,363 | -1.10% |
| 2023-08-25 | 48.40 | 48.40 | 46.78 | 47.44 | 47.28 | qfq | 2,506,600 | 118,472,867 | -2.19% |
| 2023-08-24 | 48.15 | 49.15 | 47.20 | 48.50 | 48.34 | qfq | 4,037,651 | 193,398,879 | -0.47% |
| 2023-08-23 | 49.75 | 50.19 | 48.48 | 48.73 | 48.57 | qfq | 4,230,655 | 209,054,713 | -3.89% |
| 2023-08-22 | 46.71 | 51.54 | 46.71 | 50.70 | 50.53 | qfq | 6,018,341 | 302,075,431 | 8.22% |
| 2023-08-21 | 48.18 | 49.48 | 46.60 | 46.85 | 46.69 | qfq | 2,253,400 | 107,753,750 | -2.76% |
| 2023-08-18 | 49.50 | 50.02 | 48.03 | 48.18 | 48.02 | qfq | 3,146,700 | 154,511,652 | -3.97% |
| 2023-08-17 | 46.30 | 50.93 | 45.70 | 50.17 | 50.00 | qfq | 4,268,135 | 210,415,455 | 8.36% |
| 2023-08-16 | 46.88 | 47.55 | 46.25 | 46.30 | 46.14 | qfq | 719,514 | 33,727,577 | -2.07% |
| 2023-08-15 | 47.38 | 47.60 | 47.01 | 47.28 | 47.12 | qfq | 542,400 | 25,648,920 | -0.21% |
| 2023-08-14 | 46.36 | 47.40 | 45.83 | 47.38 | 47.22 | qfq | 839,151 | 39,358,626 | 1.63% |
| 2023-08-11 | 47.33 | 47.65 | 46.53 | 46.62 | 46.46 | qfq | 742,400 | 34,788,188 | -1.65% |
| 2023-08-10 | 47.33 | 47.78 | 47.11 | 47.40 | 47.24 | qfq | 787,400 | 37,329,154 | 0.15% |
| 2023-08-09 | 46.92 | 47.44 | 46.79 | 47.33 | 47.17 | qfq | 832,500 | 39,256,870 | 0.77% |
| 2023-08-08 | 47.94 | 48.02 | 46.91 | 46.97 | 46.81 | qfq | 1,247,900 | 58,798,937 | -2.02% |
| 2023-08-07 | 48.51 | 48.99 | 47.78 | 47.94 | 47.78 | qfq | 1,019,400 | 49,209,101 | -1.28% |
| 2023-08-04 | 48.35 | 48.69 | 48.21 | 48.56 | 48.40 | qfq | 805,900 | 39,102,663 | 0.66% |
| 2023-08-03 | 48.30 | 48.43 | 47.70 | 48.24 | 48.08 | qfq | 748,475 | 35,981,937 | -0.12% |
| 2023-08-02 | 48.95 | 48.97 | 48.08 | 48.30 | 48.14 | qfq | 1,055,701 | 51,068,621 | -0.96% |
| 2023-08-01 | 49.80 | 49.88 | 48.63 | 48.77 | 48.61 | qfq | 1,414,567 | 69,425,409 | -2.23% |
| 2023-07-31 | 49.21 | 49.88 | 49.21 | 49.88 | 49.71 | qfq | 1,123,300 | 55,717,910 | 0.67% |
| 2023-07-28 | 50.33 | 50.44 | 49.00 | 49.55 | 49.38 | qfq | 1,781,400 | 88,182,594 | -2.40% |
| 2023-07-27 | 50.55 | 51.60 | 50.32 | 50.77 | 50.60 | qfq | 1,382,309 | 70,386,983 | 0.04% |
| 2023-07-26 | 51.82 | 52.30 | 50.60 | 50.75 | 50.58 | qfq | 1,092,600 | 56,181,239 | -2.52% |
| 2023-07-25 | 51.22 | 52.34 | 50.90 | 52.06 | 51.89 | qfq | 1,450,100 | 75,018,553 | 1.50% |
| 2023-07-24 | 50.50 | 51.98 | 50.18 | 51.29 | 51.12 | qfq | 1,037,500 | 53,209,930 | 1.26% |
| 2023-07-21 | 50.48 | 50.98 | 50.30 | 50.65 | 50.48 | qfq | 703,100 | 35,614,416 | 0.28% |
| 2023-07-20 | 50.80 | 51.06 | 50.08 | 50.51 | 50.34 | qfq | 978,500 | 49,406,132 | -0.94% |
| 2023-07-19 | 51.50 | 51.50 | 50.61 | 50.99 | 50.82 | qfq | 970,700 | 49,483,322 | -1.16% |
| 2023-07-18 | 51.37 | 51.68 | 50.08 | 51.59 | 51.42 | qfq | 1,194,400 | 60,857,463 | 0.43% |