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
振邦智能003028.SZ
最近收盘价21.442026-07-17
最近交易日2026-07-17
成交量（股）1,280,810
成交额（元）27,896,836
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-09 | 2026-05-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | stock_dividend | — | 0.3 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-23 | cash_dividend | 0.45 | — | — | — | 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 | 22.10 | 22.29 | 21.28 | 21.44 | 21.44 | qfq | 1,280,810 | 27,896,836 | -2.94% |
| 2026-07-16 | 21.51 | 22.41 | 21.40 | 22.09 | 22.09 | qfq | 1,003,460 | 22,194,301 | 1.70% |
| 2026-07-15 | 21.21 | 21.95 | 21.21 | 21.72 | 21.72 | qfq | 1,080,490 | 23,489,721 | 0.79% |
| 2026-07-14 | 21.31 | 21.64 | 21.04 | 21.55 | 21.55 | qfq | 862,570 | 18,416,819 | -0.05% |
| 2026-07-13 | 22.28 | 22.45 | 21.50 | 21.56 | 21.56 | qfq | 1,126,000 | 24,577,834 | -3.41% |
| 2026-07-10 | 22.15 | 22.69 | 21.78 | 22.32 | 22.32 | qfq | 1,485,800 | 33,174,530 | 0.81% |
| 2026-07-09 | 22.00 | 22.32 | 21.45 | 22.14 | 22.14 | qfq | 1,815,890 | 39,696,705 | -0.81% |
| 2026-07-08 | 23.28 | 23.38 | 22.16 | 22.32 | 22.32 | qfq | 2,602,880 | 58,886,378 | -2.66% |
| 2026-07-07 | 24.46 | 24.88 | 22.83 | 22.93 | 22.93 | qfq | 1,625,300 | 38,197,812 | -4.58% |
| 2026-07-06 | 24.80 | 25.00 | 23.80 | 24.03 | 24.03 | qfq | 2,823,460 | 68,567,198 | -2.36% |
| 2026-07-03 | 22.81 | 24.61 | 22.40 | 24.61 | 24.61 | qfq | 3,398,740 | 81,647,545 | 10.01% |
| 2026-07-02 | 22.43 | 23.06 | 22.20 | 22.37 | 22.37 | qfq | 1,099,470 | 24,933,077 | -0.22% |
| 2026-07-01 | 22.12 | 22.67 | 21.82 | 22.42 | 22.42 | qfq | 1,482,660 | 33,010,915 | 2.05% |
| 2026-06-30 | 21.82 | 22.13 | 21.46 | 21.97 | 21.97 | qfq | 871,150 | 19,063,280 | 1.48% |
| 2026-06-29 | 21.79 | 22.09 | 20.86 | 21.65 | 21.65 | qfq | 1,554,225 | 33,358,970 | -0.64% |
| 2026-06-26 | 22.50 | 22.50 | 21.77 | 21.79 | 21.79 | qfq | 1,430,378 | 31,556,950 | -3.20% |
| 2026-06-25 | 23.49 | 23.58 | 22.20 | 22.51 | 22.51 | qfq | 1,718,740 | 38,989,242 | -4.17% |
| 2026-06-24 | 24.25 | 24.35 | 23.35 | 23.49 | 23.49 | qfq | 1,345,280 | 31,783,877 | -3.41% |
| 2026-06-23 | 24.25 | 24.93 | 24.01 | 24.32 | 24.32 | qfq | 1,021,970 | 25,076,403 | 0.29% |
| 2026-06-22 | 24.55 | 24.55 | 23.55 | 24.25 | 24.25 | qfq | 1,341,300 | 32,072,079 | -1.22% |
| 2026-06-18 | 24.95 | 24.95 | 24.30 | 24.55 | 24.55 | qfq | 967,035 | 23,759,565 | -1.21% |
| 2026-06-17 | 25.18 | 25.43 | 24.58 | 24.85 | 24.85 | qfq | 1,255,040 | 31,219,070 | -2.36% |
| 2026-06-16 | 25.14 | 25.88 | 24.43 | 25.45 | 25.45 | qfq | 1,559,112 | 39,046,642 | 2.13% |
| 2026-06-15 | 24.48 | 25.40 | 24.48 | 24.92 | 24.92 | qfq | 1,200,195 | 29,837,658 | 1.84% |
| 2026-06-12 | 24.56 | 25.07 | 24.46 | 24.47 | 24.47 | qfq | 1,126,810 | 27,873,016 | -0.16% |
| 2026-06-11 | 24.77 | 25.12 | 24.12 | 24.51 | 24.51 | qfq | 1,149,700 | 28,149,873 | -1.96% |
| 2026-06-10 | 25.80 | 25.84 | 24.53 | 25.00 | 25.00 | qfq | 1,661,140 | 41,495,216 | -3.59% |
| 2026-06-09 | 26.42 | 26.59 | 25.72 | 25.93 | 25.93 | qfq | 1,106,030 | 28,780,038 | -1.18% |
| 2026-06-08 | 26.00 | 26.64 | 25.69 | 26.24 | 26.24 | qfq | 1,785,430 | 46,782,589 | -0.61% |
| 2026-06-05 | 25.87 | 26.95 | 24.91 | 26.40 | 26.40 | qfq | 2,168,804 | 56,273,517 | 1.89% |
| 2026-06-04 | 26.32 | 26.59 | 25.66 | 25.91 | 25.91 | qfq | 1,569,570 | 40,930,467 | -2.52% |
| 2026-06-03 | 26.60 | 27.29 | 26.30 | 26.58 | 26.58 | qfq | 1,745,520 | 46,921,212 | -0.11% |
| 2026-06-02 | 26.80 | 27.30 | 26.00 | 26.61 | 26.61 | qfq | 2,243,666 | 59,822,204 | -0.63% |
| 2026-06-01 | 26.88 | 27.86 | 26.68 | 26.78 | 26.78 | qfq | 1,992,090 | 53,952,465 | -0.96% |
| 2026-05-29 | 28.00 | 28.66 | 26.79 | 27.04 | 27.04 | qfq | 2,641,992 | 72,411,379 | -3.98% |
| 2026-05-28 | 29.13 | 29.26 | 27.00 | 28.16 | 28.16 | qfq | 4,584,041 | 128,681,371 | -4.19% |
| 2026-05-27 | 31.28 | 31.90 | 28.91 | 29.39 | 29.39 | qfq | 7,562,174 | 227,706,811 | -6.37% |
| 2026-05-26 | 29.18 | 31.71 | 28.28 | 31.39 | 31.39 | qfq | 7,785,783 | 234,681,512 | 6.81% |
| 2026-05-25 | 28.76 | 29.39 | 28.15 | 29.39 | 29.39 | qfq | 3,266,126 | 94,524,572 | 2.23% |
| 2026-05-22 | 28.06 | 28.82 | 27.67 | 28.75 | 28.75 | qfq | 2,069,381 | 58,581,865 | 2.50% |
| 2026-05-21 | 28.98 | 29.25 | 27.80 | 28.05 | 28.05 | qfq | 2,298,270 | 66,091,422 | -2.23% |
| 2026-05-20 | 28.53 | 29.00 | 28.03 | 28.69 | 28.69 | qfq | 1,841,820 | 52,587,990 | -0.24% |
| 2026-05-19 | 28.70 | 29.20 | 28.53 | 28.76 | 28.76 | qfq | 1,638,100 | 47,205,950 | -0.28% |
| 2026-05-18 | 28.76 | 29.20 | 28.52 | 28.84 | 28.84 | qfq | 1,918,890 | 55,105,564 | -0.14% |
| 2026-05-15 | 28.00 | 29.43 | 27.82 | 28.88 | 28.88 | qfq | 3,162,660 | 91,326,123 | 3.07% |
| 2026-05-14 | 28.60 | 28.60 | 27.74 | 28.02 | 28.02 | qfq | 1,360,420 | 38,267,975 | -1.34% |
| 2026-05-13 | 28.33 | 28.66 | 28.20 | 28.40 | 28.20 | qfq | 1,174,710 | 33,369,694 | -0.25% |
| 2026-05-12 | 29.29 | 29.29 | 28.31 | 28.47 | 28.27 | qfq | 1,430,010 | 40,897,601 | -1.83% |
| 2026-05-11 | 29.00 | 29.17 | 28.50 | 29.00 | 28.80 | qfq | 1,257,720 | 36,433,225 | -0.21% |
| 2026-05-08 | 28.65 | 29.15 | 28.46 | 29.06 | 28.86 | qfq | 1,443,616 | 41,718,791 | 1.25% |
| 2026-05-07 | 28.05 | 28.95 | 28.05 | 28.70 | 28.50 | qfq | 1,726,410 | 49,369,176 | 2.32% |
| 2026-05-06 | 27.89 | 28.35 | 27.67 | 28.05 | 27.85 | qfq | 1,527,710 | 42,959,464 | 1.34% |
| 2026-04-30 | 27.20 | 27.94 | 27.00 | 27.68 | 27.49 | qfq | 1,328,156 | 36,717,917 | 1.58% |
| 2026-04-29 | 27.00 | 27.54 | 26.71 | 27.25 | 27.06 | qfq | 1,726,710 | 47,069,947 | 0.63% |
| 2026-04-28 | 27.08 | 27.54 | 26.55 | 27.08 | 26.89 | qfq | 2,249,680 | 60,992,649 | -4.92% |
| 2026-04-27 | 28.30 | 28.56 | 27.71 | 28.48 | 28.28 | qfq | 1,684,577 | 47,539,799 | 0.28% |
| 2026-04-24 | 28.12 | 28.52 | 27.86 | 28.40 | 28.20 | qfq | 1,132,830 | 31,959,744 | 0.64% |
| 2026-04-23 | 28.64 | 28.70 | 28.16 | 28.22 | 28.02 | qfq | 1,287,260 | 36,500,827 | -1.47% |
| 2026-04-22 | 28.48 | 29.00 | 28.10 | 28.64 | 28.44 | qfq | 1,603,084 | 45,830,269 | 1.02% |
| 2026-04-21 | 28.13 | 28.48 | 27.94 | 28.35 | 28.15 | qfq | 997,830 | 28,147,323 | 0.46% |
| 2026-04-20 | 28.64 | 28.96 | 28.00 | 28.22 | 28.02 | qfq | 1,905,606 | 53,895,336 | -0.91% |
| 2026-04-17 | 27.91 | 28.65 | 27.91 | 28.48 | 28.28 | qfq | 1,406,450 | 39,817,446 | 1.57% |
| 2026-04-16 | 27.74 | 28.10 | 27.50 | 28.04 | 27.84 | qfq | 1,365,457 | 38,120,516 | 1.05% |
| 2026-04-15 | 28.27 | 28.58 | 27.65 | 27.75 | 27.56 | qfq | 1,683,840 | 47,206,840 | -1.60% |
| 2026-04-14 | 28.13 | 28.22 | 27.60 | 28.20 | 28.00 | qfq | 1,638,557 | 45,744,538 | 1.84% |
| 2026-04-13 | 28.22 | 28.24 | 27.45 | 27.69 | 27.50 | qfq | 2,139,670 | 59,164,020 | -2.47% |
| 2026-04-10 | 27.94 | 29.30 | 27.86 | 28.39 | 28.19 | qfq | 3,976,946 | 113,965,007 | 1.72% |
| 2026-04-09 | 27.00 | 29.13 | 26.58 | 27.91 | 27.71 | qfq | 4,948,676 | 138,477,907 | 3.37% |
| 2026-04-08 | 26.27 | 27.00 | 26.11 | 27.00 | 26.81 | qfq | 1,117,130 | 29,829,886 | 4.69% |
| 2026-04-07 | 25.26 | 25.96 | 25.20 | 25.79 | 25.61 | qfq | 1,136,860 | 29,217,401 | 2.26% |
| 2026-04-03 | 25.80 | 25.88 | 25.15 | 25.22 | 25.04 | qfq | 1,176,430 | 29,813,325 | -2.55% |
| 2026-04-02 | 27.00 | 27.09 | 25.71 | 25.88 | 25.70 | qfq | 1,935,960 | 50,795,163 | -4.15% |
| 2026-04-01 | 26.75 | 27.10 | 26.39 | 27.00 | 26.81 | qfq | 1,505,930 | 40,242,989 | 2.31% |
| 2026-03-31 | 27.03 | 27.50 | 26.37 | 26.39 | 26.20 | qfq | 1,851,740 | 49,844,352 | -2.80% |
| 2026-03-30 | 26.80 | 27.28 | 26.63 | 27.15 | 26.96 | qfq | 1,303,160 | 35,017,767 | 0.22% |
| 2026-03-27 | 26.86 | 27.39 | 26.59 | 27.09 | 26.90 | qfq | 1,051,140 | 28,485,142 | 0.33% |
| 2026-03-26 | 27.69 | 27.96 | 26.91 | 27.00 | 26.81 | qfq | 1,207,230 | 32,958,459 | -2.28% |
| 2026-03-25 | 27.72 | 27.88 | 27.45 | 27.63 | 27.44 | qfq | 1,224,700 | 33,906,865 | 0.44% |
| 2026-03-24 | 27.10 | 28.20 | 26.63 | 27.51 | 27.32 | qfq | 1,563,280 | 42,434,554 | 3.97% |
| 2026-03-23 | 28.46 | 28.46 | 26.20 | 26.46 | 26.27 | qfq | 2,554,160 | 69,649,579 | -7.80% |
| 2026-03-20 | 29.31 | 29.52 | 28.60 | 28.70 | 28.50 | qfq | 1,218,460 | 35,261,747 | -1.48% |
| 2026-03-19 | 29.39 | 29.59 | 29.01 | 29.13 | 28.93 | qfq | 1,071,900 | 31,390,586 | -2.12% |
| 2026-03-18 | 29.59 | 29.81 | 28.90 | 29.76 | 29.55 | qfq | 1,014,561 | 29,849,819 | 1.81% |
| 2026-03-17 | 30.30 | 30.30 | 29.16 | 29.23 | 29.02 | qfq | 1,185,400 | 35,106,144 | -3.08% |
| 2026-03-16 | 30.18 | 30.38 | 29.82 | 30.16 | 29.95 | qfq | 922,800 | 27,769,363 | -0.13% |
| 2026-03-13 | 30.01 | 30.70 | 29.95 | 30.20 | 29.99 | qfq | 1,077,140 | 32,701,651 | 0.27% |
| 2026-03-12 | 30.66 | 30.96 | 30.06 | 30.12 | 29.91 | qfq | 1,214,790 | 36,860,263 | -1.99% |
| 2026-03-11 | 30.74 | 31.35 | 30.60 | 30.73 | 30.51 | qfq | 1,568,660 | 48,506,889 | 0.00% |
| 2026-03-10 | 30.30 | 30.75 | 30.11 | 30.73 | 30.51 | qfq | 1,825,330 | 55,553,661 | 2.40% |
| 2026-03-09 | 30.20 | 30.20 | 29.35 | 30.01 | 29.80 | qfq | 1,351,660 | 40,148,615 | -1.70% |
| 2026-03-06 | 30.26 | 30.76 | 30.20 | 30.53 | 30.32 | qfq | 1,137,201 | 34,799,728 | 0.79% |
| 2026-03-05 | 30.45 | 30.94 | 30.04 | 30.29 | 30.08 | qfq | 1,502,250 | 45,866,349 | 1.47% |
| 2026-03-04 | 29.59 | 31.17 | 29.15 | 29.85 | 29.64 | qfq | 2,170,576 | 64,767,921 | 0.54% |
| 2026-03-03 | 30.70 | 31.46 | 29.65 | 29.69 | 29.48 | qfq | 1,936,539 | 58,763,109 | -3.60% |
| 2026-03-02 | 31.42 | 31.60 | 30.69 | 30.80 | 30.58 | qfq | 1,701,840 | 52,871,129 | -3.18% |
| 2026-02-27 | 31.67 | 31.87 | 31.38 | 31.81 | 31.59 | qfq | 1,092,190 | 34,526,393 | 0.28% |
| 2026-02-26 | 31.49 | 31.73 | 31.15 | 31.72 | 31.50 | qfq | 1,346,149 | 42,435,460 | 0.73% |
| 2026-02-25 | 31.16 | 31.75 | 30.95 | 31.49 | 31.27 | qfq | 1,650,280 | 51,586,388 | 0.96% |
| 2026-02-24 | 31.70 | 31.79 | 30.98 | 31.19 | 30.97 | qfq | 2,366,630 | 74,172,159 | -0.70% |
| 2026-02-13 | 31.15 | 31.73 | 31.10 | 31.41 | 31.19 | qfq | 1,191,980 | 37,474,658 | 0.83% |
| 2026-02-12 | 31.64 | 31.88 | 31.13 | 31.15 | 30.93 | qfq | 1,983,990 | 62,437,382 | -1.55% |
| 2026-02-11 | 31.63 | 32.45 | 31.23 | 31.64 | 31.42 | qfq | 1,832,476 | 58,310,733 | 0.48% |
| 2026-02-10 | 31.15 | 31.65 | 31.02 | 31.49 | 31.27 | qfq | 1,271,990 | 39,991,143 | 1.25% |
| 2026-02-09 | 31.30 | 31.30 | 30.83 | 31.10 | 30.88 | qfq | 795,416 | 24,671,050 | 1.17% |
| 2026-02-06 | 30.50 | 31.10 | 30.38 | 30.74 | 30.52 | qfq | 1,008,336 | 31,136,336 | 0.39% |
| 2026-02-05 | 30.99 | 31.06 | 30.54 | 30.62 | 30.41 | qfq | 906,786 | 27,896,107 | -0.91% |
| 2026-02-04 | 30.85 | 31.18 | 30.61 | 30.90 | 30.68 | qfq | 855,680 | 26,383,260 | -0.10% |
| 2026-02-03 | 30.80 | 31.02 | 30.56 | 30.93 | 30.71 | qfq | 1,145,340 | 35,336,645 | 1.21% |
| 2026-02-02 | 30.82 | 31.25 | 30.52 | 30.56 | 30.35 | qfq | 1,549,130 | 47,915,342 | -1.55% |
| 2026-01-30 | 30.53 | 31.30 | 30.31 | 31.04 | 30.82 | qfq | 1,470,540 | 45,460,995 | 0.88% |
| 2026-01-29 | 31.30 | 31.70 | 30.59 | 30.77 | 30.55 | qfq | 2,165,180 | 67,272,513 | -1.85% |
| 2026-01-28 | 32.46 | 32.68 | 31.28 | 31.35 | 31.13 | qfq | 3,464,750 | 109,852,221 | -4.13% |
| 2026-01-27 | 32.52 | 32.80 | 31.30 | 32.70 | 32.47 | qfq | 2,098,381 | 67,314,806 | 0.46% |
| 2026-01-26 | 33.30 | 33.33 | 32.32 | 32.55 | 32.32 | qfq | 2,058,100 | 67,367,895 | -2.28% |
| 2026-01-23 | 33.43 | 33.65 | 33.16 | 33.31 | 33.08 | qfq | 2,573,670 | 85,777,008 | -0.39% |
| 2026-01-22 | 34.50 | 34.60 | 33.24 | 33.44 | 33.21 | qfq | 3,212,851 | 108,045,503 | -3.04% |
| 2026-01-21 | 33.20 | 34.68 | 32.86 | 34.49 | 34.25 | qfq | 5,353,603 | 182,452,314 | 2.50% |
| 2026-01-20 | 31.68 | 34.35 | 31.48 | 33.65 | 33.41 | qfq | 9,104,838 | 302,594,469 | 6.62% |
| 2026-01-19 | 31.70 | 31.77 | 31.41 | 31.56 | 31.34 | qfq | 1,328,090 | 41,951,072 | 0.10% |
| 2026-01-16 | 31.22 | 31.54 | 30.90 | 31.53 | 31.31 | qfq | 1,734,461 | 54,363,980 | 1.87% |
| 2026-01-15 | 30.77 | 31.22 | 30.69 | 30.95 | 30.73 | qfq | 1,118,581 | 34,681,632 | 0.00% |
| 2026-01-14 | 31.31 | 31.44 | 30.50 | 30.95 | 30.73 | qfq | 2,415,370 | 75,002,815 | -0.83% |
| 2026-01-13 | 31.08 | 31.71 | 30.88 | 31.21 | 30.99 | qfq | 1,911,091 | 59,789,851 | 0.16% |
| 2026-01-12 | 31.15 | 31.50 | 30.98 | 31.16 | 30.94 | qfq | 1,909,460 | 59,627,975 | 0.32% |
| 2026-01-09 | 31.28 | 31.40 | 30.64 | 31.06 | 30.84 | qfq | 1,628,023 | 50,324,588 | 0.49% |
| 2026-01-08 | 30.67 | 31.77 | 30.38 | 30.91 | 30.69 | qfq | 1,845,680 | 57,217,845 | 0.29% |
| 2026-01-07 | 30.30 | 31.65 | 30.12 | 30.82 | 30.60 | qfq | 2,898,279 | 89,235,461 | 1.55% |
| 2026-01-06 | 30.48 | 30.58 | 29.80 | 30.35 | 30.14 | qfq | 1,741,137 | 52,616,135 | 1.40% |
| 2026-01-05 | 29.59 | 30.08 | 29.50 | 29.93 | 29.72 | qfq | 1,487,320 | 44,432,435 | 1.15% |
| 2025-12-31 | 29.68 | 30.02 | 29.41 | 29.59 | 29.38 | qfq | 1,034,907 | 30,608,103 | -0.54% |
| 2025-12-30 | 29.44 | 30.16 | 29.19 | 29.75 | 29.54 | qfq | 1,525,270 | 45,467,806 | 1.40% |
| 2025-12-29 | 29.36 | 29.50 | 29.06 | 29.34 | 29.13 | qfq | 861,940 | 25,261,812 | 0.24% |
| 2025-12-26 | 29.54 | 29.61 | 29.11 | 29.27 | 29.06 | qfq | 813,797 | 23,911,426 | -0.95% |
| 2025-12-25 | 29.36 | 29.58 | 29.23 | 29.55 | 29.34 | qfq | 854,570 | 25,143,014 | 0.85% |
| 2025-12-24 | 28.93 | 29.36 | 28.82 | 29.30 | 29.09 | qfq | 813,440 | 23,738,334 | 1.70% |
| 2025-12-23 | 29.14 | 29.17 | 28.71 | 28.81 | 28.61 | qfq | 798,050 | 23,064,227 | -1.13% |
| 2025-12-22 | 29.43 | 29.58 | 29.08 | 29.14 | 28.94 | qfq | 1,324,109 | 38,780,569 | -0.99% |
| 2025-12-19 | 29.29 | 29.88 | 29.29 | 29.43 | 29.22 | qfq | 1,281,224 | 37,904,093 | 0.17% |
| 2025-12-18 | 29.09 | 29.59 | 28.94 | 29.38 | 29.17 | qfq | 996,600 | 29,284,993 | 0.96% |
| 2025-12-17 | 29.01 | 29.61 | 28.73 | 29.10 | 28.90 | qfq | 1,635,087 | 47,619,815 | 0.34% |
| 2025-12-16 | 28.88 | 29.39 | 28.36 | 29.00 | 28.80 | qfq | 1,748,720 | 50,493,313 | 1.12% |
| 2025-12-15 | 28.90 | 29.11 | 28.43 | 28.68 | 28.48 | qfq | 1,441,060 | 41,402,280 | -1.54% |
| 2025-12-12 | 29.10 | 29.20 | 28.65 | 29.13 | 28.93 | qfq | 1,975,360 | 56,921,280 | 0.14% |
| 2025-12-11 | 30.02 | 30.06 | 29.08 | 29.09 | 28.89 | qfq | 1,692,210 | 49,759,176 | -3.13% |
| 2025-12-10 | 30.31 | 30.50 | 29.86 | 30.03 | 29.82 | qfq | 1,184,480 | 35,636,534 | -1.73% |
| 2025-12-09 | 30.80 | 31.05 | 30.44 | 30.56 | 30.35 | qfq | 728,120 | 22,420,192 | -0.78% |
| 2025-12-08 | 30.66 | 30.91 | 30.66 | 30.80 | 30.58 | qfq | 664,600 | 20,469,783 | 0.26% |
| 2025-12-05 | 30.00 | 30.78 | 29.89 | 30.72 | 30.50 | qfq | 724,110 | 22,029,500 | 2.40% |
| 2025-12-04 | 30.59 | 30.59 | 29.95 | 30.00 | 29.79 | qfq | 568,273 | 17,127,435 | -1.09% |
| 2025-12-03 | 30.56 | 30.63 | 30.12 | 30.33 | 30.12 | qfq | 570,700 | 17,307,294 | -0.75% |
| 2025-12-02 | 30.65 | 30.85 | 30.40 | 30.56 | 30.35 | qfq | 659,480 | 20,198,469 | 0.03% |
| 2025-12-01 | 30.76 | 30.82 | 30.40 | 30.55 | 30.34 | qfq | 925,420 | 28,332,348 | 0.00% |
| 2025-11-28 | 30.46 | 30.66 | 30.20 | 30.55 | 30.34 | qfq | 613,200 | 18,691,730 | 0.30% |
| 2025-11-27 | 30.33 | 30.78 | 30.20 | 30.46 | 30.25 | qfq | 529,500 | 16,157,160 | 0.43% |
| 2025-11-26 | 30.44 | 30.96 | 30.20 | 30.33 | 30.12 | qfq | 632,020 | 19,336,452 | -0.33% |
| 2025-11-25 | 30.34 | 30.87 | 30.24 | 30.43 | 30.22 | qfq | 579,340 | 17,714,837 | 0.69% |
| 2025-11-24 | 30.28 | 30.55 | 30.05 | 30.22 | 30.01 | qfq | 959,450 | 29,069,121 | 0.00% |
| 2025-11-21 | 30.68 | 30.99 | 29.71 | 30.22 | 30.01 | qfq | 1,304,109 | 39,447,788 | -1.79% |
| 2025-11-20 | 31.38 | 31.38 | 30.52 | 30.77 | 30.55 | qfq | 901,900 | 27,799,468 | 0.49% |
| 2025-11-19 | 31.41 | 31.58 | 30.46 | 30.62 | 30.41 | qfq | 1,216,240 | 37,454,229 | -2.64% |
| 2025-11-18 | 31.79 | 31.88 | 31.20 | 31.45 | 31.23 | qfq | 796,289 | 25,077,163 | -1.07% |
| 2025-11-17 | 31.64 | 32.12 | 31.56 | 31.79 | 31.57 | qfq | 687,370 | 21,862,257 | -0.50% |
| 2025-11-14 | 31.84 | 32.26 | 31.50 | 31.95 | 31.73 | qfq | 729,350 | 23,347,033 | 0.28% |
| 2025-11-13 | 31.65 | 32.06 | 31.41 | 31.86 | 31.64 | qfq | 640,350 | 20,345,821 | 0.41% |
| 2025-11-12 | 31.70 | 31.99 | 31.44 | 31.73 | 31.51 | qfq | 658,080 | 20,860,190 | -0.09% |
| 2025-11-11 | 31.95 | 32.15 | 31.73 | 31.76 | 31.54 | qfq | 816,410 | 26,019,536 | -0.59% |
| 2025-11-10 | 32.35 | 32.60 | 31.90 | 31.95 | 31.73 | qfq | 885,190 | 28,349,458 | -1.24% |
| 2025-11-07 | 32.40 | 32.49 | 32.00 | 32.35 | 32.12 | qfq | 1,048,830 | 33,839,143 | -0.37% |
| 2025-11-06 | 32.20 | 32.55 | 31.88 | 32.47 | 32.24 | qfq | 1,087,050 | 35,155,680 | 0.84% |
| 2025-11-05 | 31.40 | 32.49 | 31.36 | 32.20 | 31.97 | qfq | 1,152,730 | 36,898,733 | 1.74% |
| 2025-11-04 | 31.83 | 32.30 | 31.51 | 31.65 | 31.43 | qfq | 814,340 | 25,912,357 | -1.40% |
| 2025-11-03 | 31.90 | 32.18 | 31.56 | 32.10 | 31.87 | qfq | 986,480 | 31,486,906 | 0.44% |
| 2025-10-31 | 31.20 | 32.21 | 31.00 | 31.96 | 31.74 | qfq | 1,395,560 | 44,460,463 | 2.40% |
| 2025-10-30 | 32.00 | 32.08 | 31.12 | 31.21 | 30.99 | qfq | 1,962,460 | 61,714,305 | -3.49% |
| 2025-10-29 | 32.88 | 32.88 | 32.10 | 32.34 | 32.11 | qfq | 1,257,970 | 40,625,622 | -0.65% |
| 2025-10-28 | 32.50 | 32.90 | 32.44 | 32.55 | 32.32 | qfq | 1,524,260 | 49,745,751 | 0.15% |
| 2025-10-27 | 32.58 | 32.98 | 32.11 | 32.50 | 32.27 | qfq | 1,440,210 | 46,658,728 | -0.25% |
| 2025-10-24 | 32.28 | 32.71 | 32.11 | 32.58 | 32.35 | qfq | 1,494,260 | 48,649,770 | 0.93% |
| 2025-10-23 | 31.99 | 32.72 | 31.51 | 32.28 | 32.05 | qfq | 1,596,908 | 51,447,853 | 0.28% |
| 2025-10-22 | 31.13 | 32.65 | 31.00 | 32.19 | 31.96 | qfq | 2,599,010 | 83,000,795 | 3.37% |
| 2025-10-21 | 30.66 | 31.24 | 30.65 | 31.14 | 30.92 | qfq | 750,620 | 23,309,029 | 1.57% |
| 2025-10-20 | 30.69 | 30.85 | 30.48 | 30.66 | 30.44 | qfq | 816,850 | 25,015,908 | 0.52% |
| 2025-10-17 | 31.22 | 31.30 | 30.45 | 30.50 | 30.29 | qfq | 924,930 | 28,519,699 | -2.40% |
| 2025-10-16 | 31.27 | 31.65 | 30.97 | 31.25 | 30.88 | qfq | 738,120 | 23,083,794 | 0.03% |
| 2025-10-15 | 30.93 | 31.29 | 30.56 | 31.24 | 30.87 | qfq | 845,120 | 26,229,117 | 1.07% |
| 2025-10-14 | 31.74 | 31.87 | 30.80 | 30.91 | 30.55 | qfq | 1,277,040 | 39,807,409 | -1.90% |
| 2025-10-13 | 30.57 | 31.68 | 30.24 | 31.51 | 31.14 | qfq | 1,795,370 | 55,910,237 | -1.93% |
| 2025-10-10 | 32.39 | 32.64 | 32.03 | 32.13 | 31.75 | qfq | 1,085,190 | 34,978,013 | -0.80% |
| 2025-10-09 | 32.76 | 32.83 | 32.01 | 32.39 | 32.01 | qfq | 1,473,858 | 47,809,924 | -0.64% |
| 2025-09-30 | 32.64 | 32.85 | 32.41 | 32.60 | 32.22 | qfq | 1,087,020 | 35,401,277 | -0.09% |
| 2025-09-29 | 32.56 | 33.01 | 32.06 | 32.63 | 32.25 | qfq | 1,165,568 | 37,994,723 | 0.15% |
| 2025-09-26 | 32.80 | 33.06 | 32.51 | 32.58 | 32.20 | qfq | 1,153,890 | 37,743,646 | -1.45% |
| 2025-09-25 | 33.10 | 33.42 | 32.89 | 33.06 | 32.67 | qfq | 1,514,360 | 50,112,636 | -0.12% |
| 2025-09-24 | 32.49 | 33.11 | 32.00 | 33.10 | 32.71 | qfq | 1,581,600 | 51,841,624 | 1.22% |
| 2025-09-23 | 33.48 | 33.48 | 31.80 | 32.70 | 32.31 | qfq | 2,267,980 | 73,357,551 | -1.74% |
| 2025-09-22 | 33.05 | 33.55 | 32.90 | 33.28 | 32.89 | qfq | 1,406,690 | 46,736,143 | 0.70% |
| 2025-09-19 | 33.45 | 33.63 | 32.70 | 33.05 | 32.66 | qfq | 1,983,560 | 65,515,262 | -1.05% |
| 2025-09-18 | 34.35 | 34.60 | 33.05 | 33.40 | 33.01 | qfq | 3,247,330 | 110,195,483 | -2.77% |
| 2025-09-17 | 33.43 | 34.77 | 33.03 | 34.35 | 33.95 | qfq | 3,831,579 | 131,341,154 | 2.75% |
| 2025-09-16 | 32.63 | 33.65 | 32.35 | 33.43 | 33.04 | qfq | 2,409,627 | 79,735,751 | 3.15% |
| 2025-09-15 | 32.60 | 32.87 | 32.35 | 32.41 | 32.03 | qfq | 1,276,361 | 41,549,870 | -0.74% |
| 2025-09-12 | 32.93 | 33.70 | 32.65 | 32.65 | 32.27 | qfq | 2,505,340 | 83,014,247 | 0.15% |
| 2025-09-11 | 31.77 | 32.65 | 31.38 | 32.60 | 32.22 | qfq | 2,341,200 | 75,249,163 | 2.48% |
| 2025-09-10 | 31.95 | 31.98 | 31.55 | 31.81 | 31.44 | qfq | 1,249,770 | 39,645,994 | 0.03% |
| 2025-09-09 | 32.32 | 32.32 | 31.62 | 31.80 | 31.43 | qfq | 1,319,020 | 41,988,138 | -1.30% |
| 2025-09-08 | 32.36 | 32.36 | 31.94 | 32.22 | 31.84 | qfq | 1,618,860 | 52,021,748 | 0.72% |
| 2025-09-05 | 31.27 | 32.23 | 31.25 | 31.99 | 31.61 | qfq | 2,234,775 | 71,284,067 | 2.37% |
| 2025-09-04 | 31.17 | 32.08 | 30.70 | 31.25 | 30.88 | qfq | 2,102,971 | 66,103,956 | 0.77% |
| 2025-09-03 | 31.98 | 32.18 | 30.93 | 31.01 | 30.64 | qfq | 1,801,367 | 56,555,847 | -2.73% |
| 2025-09-02 | 32.24 | 32.38 | 31.03 | 31.88 | 31.50 | qfq | 2,474,782 | 78,385,017 | -1.12% |
| 2025-09-01 | 32.49 | 32.59 | 32.05 | 32.24 | 31.86 | qfq | 1,912,110 | 61,667,207 | -0.40% |
| 2025-08-29 | 32.50 | 32.78 | 32.13 | 32.37 | 31.99 | qfq | 2,498,620 | 80,921,020 | -1.49% |
| 2025-08-28 | 33.00 | 33.33 | 31.76 | 32.86 | 32.47 | qfq | 5,988,408 | 194,484,720 | -3.64% |
| 2025-08-27 | 35.03 | 35.45 | 34.00 | 34.10 | 33.70 | qfq | 3,752,769 | 131,433,087 | -2.43% |
| 2025-08-26 | 34.66 | 35.48 | 34.41 | 34.95 | 34.54 | qfq | 3,080,240 | 108,034,099 | 0.98% |
| 2025-08-25 | 34.77 | 34.99 | 34.40 | 34.61 | 34.20 | qfq | 2,385,510 | 82,668,914 | 0.06% |
| 2025-08-22 | 34.53 | 34.86 | 34.21 | 34.59 | 34.18 | qfq | 2,134,900 | 73,636,387 | -0.35% |
| 2025-08-21 | 35.00 | 35.14 | 34.46 | 34.71 | 34.30 | qfq | 2,384,760 | 82,871,066 | -0.74% |
| 2025-08-20 | 34.75 | 35.17 | 34.45 | 34.97 | 34.56 | qfq | 2,210,400 | 77,042,190 | 0.09% |
| 2025-08-19 | 35.20 | 35.20 | 34.39 | 34.94 | 34.53 | qfq | 2,946,330 | 102,430,524 | -0.34% |
| 2025-08-18 | 35.44 | 35.59 | 34.96 | 35.06 | 34.65 | qfq | 3,033,720 | 106,627,581 | -0.37% |
| 2025-08-15 | 35.16 | 35.45 | 34.90 | 35.19 | 34.78 | qfq | 3,230,810 | 113,599,769 | 0.06% |
| 2025-08-14 | 36.28 | 36.36 | 35.00 | 35.17 | 34.76 | qfq | 4,216,000 | 149,720,980 | -2.44% |
| 2025-08-13 | 36.50 | 36.59 | 35.51 | 36.05 | 35.63 | qfq | 4,337,760 | 155,787,031 | 0.22% |
| 2025-08-12 | 35.87 | 37.23 | 35.70 | 35.97 | 35.55 | qfq | 9,330,910 | 338,433,833 | -0.66% |
| 2025-08-11 | 32.93 | 36.21 | 32.91 | 36.21 | 35.78 | qfq | 6,137,241 | 215,329,557 | 9.99% |
| 2025-08-08 | 32.69 | 32.98 | 32.46 | 32.92 | 32.53 | qfq | 1,715,190 | 56,177,141 | 0.64% |
| 2025-08-07 | 32.70 | 33.00 | 32.53 | 32.71 | 32.32 | qfq | 1,773,280 | 58,007,405 | 0.12% |
| 2025-08-06 | 32.30 | 32.90 | 32.10 | 32.67 | 32.29 | qfq | 2,412,840 | 78,688,266 | 1.15% |
| 2025-08-05 | 31.69 | 32.48 | 31.66 | 32.30 | 31.92 | qfq | 2,509,170 | 80,704,021 | 1.92% |
| 2025-08-04 | 30.83 | 31.88 | 30.80 | 31.69 | 31.32 | qfq | 1,413,980 | 44,351,456 | 2.29% |
| 2025-08-01 | 30.64 | 31.10 | 30.59 | 30.98 | 30.62 | qfq | 950,660 | 29,353,737 | 1.11% |
| 2025-07-31 | 30.88 | 31.34 | 30.58 | 30.64 | 30.28 | qfq | 1,282,730 | 39,638,306 | -1.35% |
| 2025-07-30 | 31.30 | 31.45 | 30.80 | 31.06 | 30.69 | qfq | 1,414,280 | 44,040,990 | -1.21% |
| 2025-07-29 | 31.80 | 31.86 | 31.26 | 31.44 | 31.07 | qfq | 1,261,650 | 39,639,233 | -1.13% |
| 2025-07-28 | 31.85 | 31.91 | 31.61 | 31.80 | 31.43 | qfq | 1,130,490 | 35,919,805 | 0.19% |
| 2025-07-25 | 31.46 | 31.76 | 31.35 | 31.74 | 31.37 | qfq | 1,425,450 | 45,007,272 | 0.54% |
| 2025-07-24 | 31.40 | 31.76 | 31.33 | 31.57 | 31.20 | qfq | 1,235,714 | 39,056,008 | 0.51% |
| 2025-07-23 | 31.58 | 32.34 | 31.21 | 31.41 | 31.04 | qfq | 1,934,410 | 60,964,382 | -0.54% |
| 2025-07-22 | 31.63 | 31.78 | 31.20 | 31.58 | 31.21 | qfq | 1,743,430 | 54,758,780 | 0.00% |
| 2025-07-21 | 31.58 | 31.68 | 31.31 | 31.58 | 31.21 | qfq | 1,526,150 | 48,148,269 | 0.48% |
| 2025-07-18 | 31.50 | 31.60 | 31.17 | 31.43 | 31.06 | qfq | 1,076,320 | 33,750,070 | -0.13% |
| 2025-07-17 | 31.36 | 31.55 | 31.10 | 31.47 | 31.10 | qfq | 1,341,590 | 42,120,924 | 0.54% |
| 2025-07-16 | 30.91 | 31.49 | 30.83 | 31.30 | 30.93 | qfq | 1,487,420 | 46,544,069 | 0.71% |
| 2025-07-15 | 31.33 | 31.56 | 30.74 | 31.08 | 30.71 | qfq | 1,372,851 | 42,692,159 | -0.64% |
| 2025-07-14 | 31.05 | 31.40 | 30.92 | 31.28 | 30.91 | qfq | 1,257,870 | 39,256,651 | 0.32% |
| 2025-07-11 | 31.00 | 32.33 | 30.83 | 31.18 | 30.81 | qfq | 1,908,350 | 59,689,732 | 0.94% |
| 2025-07-10 | 30.73 | 30.93 | 30.57 | 30.89 | 30.53 | qfq | 1,289,880 | 39,671,342 | 0.29% |
| 2025-07-09 | 30.89 | 31.25 | 30.60 | 30.80 | 30.44 | qfq | 1,992,220 | 61,672,999 | 0.52% |
| 2025-07-08 | 30.20 | 30.73 | 30.11 | 30.64 | 30.28 | qfq | 1,323,510 | 40,408,467 | 1.06% |
| 2025-07-07 | 30.03 | 30.38 | 29.90 | 30.32 | 29.96 | qfq | 933,746 | 28,130,260 | 0.56% |
| 2025-07-04 | 30.70 | 30.73 | 30.03 | 30.15 | 29.79 | qfq | 1,402,380 | 42,403,220 | -1.92% |
| 2025-07-03 | 30.50 | 31.26 | 30.33 | 30.74 | 30.38 | qfq | 1,459,620 | 45,011,956 | 0.89% |
| 2025-07-02 | 30.82 | 30.88 | 30.22 | 30.47 | 30.11 | qfq | 1,398,631 | 42,552,506 | -1.17% |
| 2025-07-01 | 30.88 | 30.97 | 30.43 | 30.83 | 30.47 | qfq | 1,725,920 | 52,931,750 | -0.58% |
| 2025-06-30 | 31.12 | 31.30 | 30.66 | 31.01 | 30.64 | qfq | 2,852,930 | 87,963,070 | -0.45% |
| 2025-06-27 | 33.49 | 33.49 | 31.14 | 31.15 | 30.78 | qfq | 4,567,199 | 146,004,706 | -0.13% |
| 2025-06-26 | 31.26 | 31.66 | 31.00 | 31.19 | 30.82 | qfq | 1,656,420 | 51,679,880 | -0.19% |
| 2025-06-25 | 30.71 | 31.38 | 30.71 | 31.25 | 30.88 | qfq | 2,096,210 | 65,376,232 | 1.43% |
| 2025-06-24 | 29.81 | 30.98 | 29.53 | 30.81 | 30.45 | qfq | 2,409,022 | 73,550,654 | 3.39% |
| 2025-06-23 | 29.24 | 30.10 | 28.81 | 29.80 | 29.45 | qfq | 1,462,700 | 43,336,347 | 2.65% |
| 2025-06-20 | 29.48 | 29.85 | 28.98 | 29.03 | 28.69 | qfq | 896,847 | 26,272,278 | -1.59% |
| 2025-06-19 | 29.71 | 30.14 | 29.34 | 29.50 | 29.15 | qfq | 1,261,790 | 37,465,770 | -0.84% |
| 2025-06-18 | 29.70 | 29.84 | 29.32 | 29.75 | 29.40 | qfq | 721,160 | 21,326,707 | 0.27% |
| 2025-06-17 | 29.90 | 29.93 | 29.49 | 29.67 | 29.32 | qfq | 822,050 | 24,422,588 | -0.17% |
| 2025-06-16 | 29.22 | 29.88 | 29.22 | 29.72 | 29.37 | qfq | 787,430 | 23,349,859 | 1.09% |
| 2025-06-13 | 29.90 | 30.15 | 29.36 | 29.40 | 29.05 | qfq | 1,215,760 | 36,090,381 | -2.42% |
| 2025-06-12 | 30.07 | 30.34 | 29.80 | 30.13 | 29.78 | qfq | 795,777 | 23,932,580 | 0.20% |
| 2025-06-11 | 29.79 | 30.38 | 29.79 | 30.07 | 29.72 | qfq | 1,013,807 | 30,590,995 | 0.74% |
| 2025-06-10 | 30.25 | 30.49 | 29.35 | 29.85 | 29.50 | qfq | 1,512,180 | 45,230,330 | -1.87% |
| 2025-06-09 | 31.23 | 31.29 | 30.28 | 30.42 | 30.06 | qfq | 1,667,570 | 51,105,330 | 0.63% |
| 2025-06-06 | 30.38 | 30.62 | 30.13 | 30.23 | 29.87 | qfq | 922,290 | 27,941,447 | -0.79% |
| 2025-06-05 | 30.10 | 30.51 | 29.80 | 30.47 | 30.11 | qfq | 1,111,040 | 33,585,422 | 1.23% |
| 2025-06-04 | 29.74 | 30.24 | 29.74 | 30.10 | 29.75 | qfq | 935,611 | 28,122,610 | 1.11% |
| 2025-06-03 | 29.70 | 29.88 | 29.50 | 29.77 | 29.42 | qfq | 994,310 | 29,565,874 | 0.00% |
| 2025-05-30 | 30.60 | 30.80 | 29.55 | 29.77 | 29.42 | qfq | 1,662,696 | 49,810,610 | -3.50% |
| 2025-05-29 | 30.40 | 31.33 | 30.18 | 30.85 | 30.49 | qfq | 1,664,550 | 51,293,779 | -22.68% |
| 2025-05-28 | 39.90 | 40.95 | 39.66 | 39.90 | 29.99 | qfq | 1,436,300 | 57,777,703 | 0.35% |
| 2025-05-27 | 40.41 | 40.51 | 39.50 | 39.76 | 29.88 | qfq | 1,183,500 | 47,223,571 | -1.12% |
| 2025-05-26 | 40.50 | 40.50 | 39.83 | 40.21 | 30.22 | qfq | 887,200 | 35,628,616 | 0.05% |
| 2025-05-23 | 40.51 | 41.50 | 39.99 | 40.19 | 30.21 | qfq | 1,303,998 | 53,085,808 | -0.89% |
| 2025-05-22 | 41.78 | 42.04 | 40.51 | 40.55 | 30.48 | qfq | 1,644,400 | 67,698,822 | -3.11% |
| 2025-05-21 | 42.80 | 42.83 | 41.28 | 41.85 | 31.45 | qfq | 1,839,100 | 77,208,121 | -2.29% |
| 2025-05-20 | 42.44 | 43.18 | 41.54 | 42.83 | 32.19 | qfq | 1,714,500 | 72,874,678 | 0.97% |
| 2025-05-19 | 42.92 | 43.52 | 41.60 | 42.42 | 31.88 | qfq | 1,244,700 | 52,421,261 | -1.16% |
| 2025-05-16 | 41.93 | 43.45 | 41.93 | 42.92 | 32.26 | qfq | 1,385,300 | 59,541,767 | 1.30% |
| 2025-05-15 | 43.13 | 43.65 | 42.09 | 42.37 | 31.85 | qfq | 1,797,728 | 76,491,713 | -2.22% |
| 2025-05-14 | 43.79 | 44.17 | 43.07 | 43.33 | 32.57 | qfq | 1,545,500 | 67,122,467 | -1.50% |
| 2025-05-13 | 44.82 | 45.00 | 43.97 | 43.99 | 33.06 | qfq | 1,743,490 | 77,237,278 | -1.03% |
| 2025-05-12 | 43.38 | 44.85 | 43.19 | 44.45 | 33.41 | qfq | 2,819,600 | 123,922,166 | 2.18% |
| 2025-05-09 | 43.69 | 45.36 | 42.50 | 43.50 | 32.69 | qfq | 3,596,128 | 157,194,154 | 0.05% |
| 2025-05-08 | 42.63 | 44.49 | 42.63 | 43.48 | 32.68 | qfq | 2,957,700 | 128,894,456 | 2.09% |
| 2025-05-07 | 42.49 | 43.94 | 41.83 | 42.59 | 32.01 | qfq | 3,080,600 | 131,806,431 | 1.14% |
| 2025-05-06 | 40.31 | 42.19 | 40.31 | 42.11 | 31.65 | qfq | 1,955,600 | 80,936,598 | 4.73% |
| 2025-04-30 | 39.26 | 40.54 | 38.97 | 40.21 | 30.22 | qfq | 1,685,832 | 67,215,461 | 2.42% |
| 2025-04-29 | 39.60 | 39.98 | 37.90 | 39.26 | 29.51 | qfq | 2,480,100 | 96,117,354 | -2.31% |
| 2025-04-28 | 41.77 | 41.86 | 40.06 | 40.19 | 30.21 | qfq | 1,542,400 | 62,715,704 | -3.99% |
| 2025-04-25 | 41.50 | 42.26 | 41.08 | 41.86 | 31.46 | qfq | 1,493,532 | 62,269,938 | 0.99% |
| 2025-04-24 | 41.60 | 42.58 | 41.17 | 41.45 | 31.15 | qfq | 1,635,880 | 68,216,964 | -0.29% |
| 2025-04-23 | 40.54 | 41.80 | 40.24 | 41.57 | 31.24 | qfq | 1,971,900 | 81,216,442 | 4.13% |
| 2025-04-22 | 40.18 | 40.65 | 39.87 | 39.92 | 30.00 | qfq | 979,200 | 39,315,915 | -0.99% |
| 2025-04-21 | 39.16 | 40.35 | 38.61 | 40.32 | 30.30 | qfq | 1,223,300 | 48,554,812 | 2.96% |
| 2025-04-18 | 39.30 | 39.48 | 38.62 | 39.16 | 29.43 | qfq | 1,003,300 | 39,179,770 | -0.20% |
| 2025-04-17 | 39.06 | 39.88 | 38.71 | 39.24 | 29.49 | qfq | 894,700 | 35,337,301 | -0.28% |
| 2025-04-16 | 40.60 | 40.90 | 38.83 | 39.35 | 29.58 | qfq | 1,718,600 | 68,281,313 | -3.67% |
| 2025-04-15 | 40.21 | 41.36 | 39.83 | 40.85 | 30.70 | qfq | 1,700,300 | 69,078,506 | 1.57% |
| 2025-04-14 | 40.08 | 40.82 | 39.72 | 40.22 | 30.23 | qfq | 2,128,708 | 85,746,526 | 2.45% |
| 2025-04-11 | 38.25 | 39.95 | 38.11 | 39.26 | 29.51 | qfq | 2,648,400 | 103,868,573 | 1.19% |
| 2025-04-10 | 38.61 | 39.90 | 38.52 | 38.80 | 29.16 | qfq | 3,391,244 | 132,831,327 | 3.47% |
| 2025-04-09 | 36.02 | 37.98 | 34.15 | 37.50 | 28.18 | qfq | 4,194,744 | 151,197,103 | -1.16% |
| 2025-04-08 | 39.00 | 41.31 | 37.94 | 37.94 | 28.52 | qfq | 3,193,800 | 122,557,181 | -9.99% |
| 2025-04-07 | 42.15 | 42.90 | 42.15 | 42.15 | 31.68 | qfq | 982,700 | 41,464,328 | -9.99% |
| 2025-04-03 | 48.52 | 48.99 | 46.80 | 46.83 | 35.20 | qfq | 4,828,224 | 231,762,090 | -3.96% |
| 2025-04-02 | 45.25 | 49.67 | 44.51 | 48.76 | 36.65 | qfq | 7,255,195 | 349,373,502 | 8.00% |
| 2025-04-01 | 47.39 | 47.48 | 44.92 | 45.15 | 33.93 | qfq | 4,095,968 | 187,134,952 | -4.97% |
| 2025-03-31 | 47.78 | 47.80 | 46.35 | 47.51 | 35.71 | qfq | 3,850,000 | 181,338,985 | -2.44% |
| 2025-03-28 | 46.70 | 48.70 | 46.70 | 48.70 | 36.60 | qfq | 2,222,328 | 107,432,620 | 10.01% |
| 2025-03-27 | 44.33 | 44.99 | 43.40 | 44.27 | 33.27 | qfq | 1,344,900 | 59,596,785 | -0.38% |
| 2025-03-26 | 44.37 | 45.67 | 44.06 | 44.44 | 33.40 | qfq | 1,426,932 | 64,123,479 | -0.47% |
| 2025-03-25 | 44.03 | 47.15 | 44.03 | 44.65 | 33.56 | qfq | 2,721,000 | 124,021,154 | 1.57% |
| 2025-03-24 | 45.38 | 45.89 | 42.60 | 43.96 | 33.04 | qfq | 2,205,675 | 96,916,087 | -3.13% |
| 2025-03-21 | 46.40 | 47.49 | 44.88 | 45.38 | 34.11 | qfq | 2,165,350 | 99,474,566 | -2.30% |
| 2025-03-20 | 46.48 | 46.99 | 45.68 | 46.45 | 34.91 | qfq | 1,552,950 | 71,949,198 | -0.92% |
| 2025-03-19 | 46.11 | 47.37 | 46.11 | 46.88 | 35.23 | qfq | 1,764,005 | 82,607,213 | 0.88% |
| 2025-03-18 | 45.80 | 46.65 | 45.51 | 46.47 | 34.93 | qfq | 1,573,100 | 72,582,798 | 1.31% |
| 2025-03-17 | 45.82 | 46.16 | 45.10 | 45.87 | 34.48 | qfq | 1,402,600 | 64,203,784 | -0.17% |
| 2025-03-14 | 44.95 | 46.20 | 44.20 | 45.95 | 34.54 | qfq | 1,885,300 | 85,194,086 | 2.22% |
| 2025-03-13 | 47.10 | 47.55 | 44.22 | 44.95 | 33.78 | qfq | 2,598,000 | 117,618,568 | -4.81% |
| 2025-03-12 | 47.73 | 48.14 | 47.22 | 47.22 | 35.49 | qfq | 1,762,400 | 83,848,676 | -0.63% |
| 2025-03-11 | 47.01 | 48.48 | 46.50 | 47.52 | 35.72 | qfq | 2,367,608 | 112,010,370 | -1.29% |
| 2025-03-10 | 48.77 | 49.07 | 47.43 | 48.14 | 36.18 | qfq | 2,173,305 | 104,811,372 | -0.72% |
| 2025-03-07 | 48.22 | 49.68 | 47.89 | 48.49 | 36.44 | qfq | 3,229,100 | 156,982,299 | -0.86% |
| 2025-03-06 | 48.00 | 49.96 | 48.00 | 48.91 | 36.76 | qfq | 4,845,700 | 237,373,535 | 1.58% |
| 2025-03-05 | 47.95 | 49.26 | 47.10 | 48.15 | 36.19 | qfq | 5,744,367 | 277,033,509 | -0.58% |
| 2025-03-04 | 44.10 | 48.43 | 44.00 | 48.43 | 36.40 | qfq | 2,488,915 | 118,397,878 | 9.99% |
| 2025-03-03 | 45.05 | 45.79 | 43.60 | 44.03 | 33.09 | qfq | 3,545,500 | 157,995,442 | -3.23% |
| 2025-02-28 | 46.50 | 47.90 | 45.30 | 45.50 | 34.20 | qfq | 4,175,772 | 194,070,564 | -2.13% |
| 2025-02-27 | 46.60 | 47.28 | 45.40 | 46.49 | 34.94 | qfq | 3,564,086 | 165,299,911 | -0.24% |
| 2025-02-26 | 45.90 | 48.88 | 45.90 | 46.60 | 35.02 | qfq | 5,165,332 | 244,380,256 | 1.53% |
| 2025-02-25 | 44.42 | 46.51 | 44.03 | 45.90 | 34.50 | qfq | 3,725,500 | 169,891,202 | 0.95% |
| 2025-02-24 | 45.03 | 47.21 | 44.81 | 45.47 | 34.18 | qfq | 4,592,434 | 210,075,321 | 1.09% |
| 2025-02-21 | 45.85 | 46.00 | 44.26 | 44.98 | 33.81 | qfq | 6,117,508 | 274,690,336 | -1.21% |
| 2025-02-20 | 41.36 | 45.53 | 40.93 | 45.53 | 34.22 | qfq | 3,720,150 | 163,728,723 | 10.00% |
| 2025-02-19 | 39.05 | 41.51 | 39.01 | 41.39 | 31.11 | qfq | 3,615,306 | 147,320,051 | 5.86% |
| 2025-02-18 | 39.40 | 40.08 | 38.93 | 39.10 | 29.39 | qfq | 2,140,867 | 84,603,191 | -0.51% |
| 2025-02-17 | 38.81 | 39.45 | 38.51 | 39.30 | 29.54 | qfq | 1,369,900 | 53,537,797 | 1.11% |
| 2025-02-14 | 38.28 | 39.58 | 38.21 | 38.87 | 29.21 | qfq | 1,593,937 | 61,957,763 | 0.99% |
| 2025-02-13 | 39.70 | 40.00 | 38.48 | 38.49 | 28.93 | qfq | 1,833,900 | 71,440,984 | -3.24% |
| 2025-02-12 | 39.50 | 40.55 | 39.18 | 39.78 | 29.90 | qfq | 2,137,395 | 85,019,959 | 0.33% |
| 2025-02-11 | 39.42 | 39.77 | 38.83 | 39.65 | 29.80 | qfq | 1,614,800 | 63,659,806 | 1.10% |
| 2025-02-10 | 38.90 | 39.33 | 38.09 | 39.22 | 29.48 | qfq | 1,802,528 | 69,823,408 | 0.56% |
| 2025-02-07 | 39.21 | 39.53 | 38.33 | 39.00 | 29.31 | qfq | 1,969,967 | 76,875,532 | -0.26% |
| 2025-02-06 | 37.90 | 39.25 | 37.66 | 39.10 | 29.39 | qfq | 1,999,801 | 77,659,918 | 3.17% |
| 2025-02-05 | 37.59 | 38.26 | 37.02 | 37.90 | 28.49 | qfq | 1,388,800 | 52,335,260 | 0.85% |
| 2025-01-27 | 38.11 | 38.34 | 37.40 | 37.58 | 28.24 | qfq | 1,057,500 | 39,995,595 | -1.57% |
| 2025-01-24 | 37.11 | 38.21 | 36.92 | 38.18 | 28.70 | qfq | 1,115,995 | 42,203,898 | 1.89% |
| 2025-01-23 | 38.05 | 38.60 | 37.40 | 37.47 | 28.16 | qfq | 1,281,820 | 48,534,265 | -0.53% |
| 2025-01-22 | 37.75 | 38.08 | 37.38 | 37.67 | 28.31 | qfq | 938,500 | 35,388,896 | -0.29% |
| 2025-01-21 | 37.28 | 37.82 | 36.90 | 37.78 | 28.40 | qfq | 1,208,000 | 45,223,336 | 1.29% |
| 2025-01-20 | 37.70 | 37.86 | 36.91 | 37.30 | 28.03 | qfq | 974,500 | 36,334,821 | -0.16% |
| 2025-01-17 | 36.94 | 37.56 | 36.63 | 37.36 | 28.08 | qfq | 1,135,201 | 42,199,952 | 1.22% |
| 2025-01-16 | 36.72 | 37.29 | 36.26 | 36.91 | 27.74 | qfq | 1,288,333 | 47,501,531 | 0.52% |
| 2025-01-15 | 36.96 | 37.18 | 36.48 | 36.72 | 27.60 | qfq | 1,171,800 | 43,059,754 | -0.92% |
| 2025-01-14 | 35.42 | 37.27 | 34.50 | 37.06 | 27.85 | qfq | 1,976,621 | 71,836,290 | 6.99% |
| 2025-01-13 | 34.30 | 35.45 | 33.76 | 34.64 | 26.04 | qfq | 1,140,301 | 39,437,326 | -0.80% |
| 2025-01-10 | 34.57 | 35.77 | 34.30 | 34.92 | 26.25 | qfq | 1,565,928 | 55,218,744 | 0.87% |
| 2025-01-09 | 33.81 | 34.98 | 33.72 | 34.62 | 26.02 | qfq | 1,091,800 | 37,708,657 | 1.76% |
| 2025-01-08 | 33.89 | 34.31 | 32.86 | 34.02 | 25.57 | qfq | 1,131,100 | 38,019,222 | 0.06% |
| 2025-01-07 | 33.57 | 34.11 | 33.21 | 34.00 | 25.55 | qfq | 648,085 | 21,827,198 | 1.86% |
| 2025-01-06 | 33.51 | 34.12 | 32.71 | 33.38 | 25.09 | qfq | 792,101 | 26,492,000 | -0.68% |
| 2025-01-03 | 35.27 | 35.30 | 33.58 | 33.61 | 25.26 | qfq | 970,038 | 33,207,035 | -3.86% |
| 2025-01-02 | 35.66 | 36.46 | 34.52 | 34.96 | 26.28 | qfq | 1,126,000 | 39,788,188 | -2.48% |
| 2024-12-31 | 37.29 | 37.29 | 35.80 | 35.85 | 26.94 | qfq | 988,800 | 35,922,621 | -3.86% |
| 2024-12-30 | 37.41 | 38.20 | 37.01 | 37.29 | 28.03 | qfq | 883,120 | 33,113,413 | -0.77% |
| 2024-12-27 | 37.79 | 38.13 | 37.30 | 37.58 | 28.24 | qfq | 1,068,508 | 40,296,811 | 0.32% |
| 2024-12-26 | 36.67 | 37.71 | 36.40 | 37.46 | 28.15 | qfq | 1,436,600 | 53,664,713 | 2.49% |
| 2024-12-25 | 36.82 | 37.18 | 35.81 | 36.55 | 27.47 | qfq | 1,042,000 | 37,989,663 | -0.95% |
| 2024-12-24 | 36.45 | 37.68 | 36.01 | 36.90 | 27.73 | qfq | 1,049,400 | 38,671,652 | 1.99% |
| 2024-12-23 | 37.56 | 37.77 | 36.01 | 36.18 | 27.19 | qfq | 1,375,970 | 50,434,512 | -3.90% |
| 2024-12-20 | 36.66 | 38.38 | 36.50 | 37.65 | 28.30 | qfq | 1,598,500 | 60,247,399 | 2.31% |
| 2024-12-19 | 36.58 | 37.26 | 36.28 | 36.80 | 27.66 | qfq | 1,690,015 | 62,146,129 | 1.55% |
| 2024-12-18 | 36.28 | 36.87 | 35.88 | 36.24 | 27.24 | qfq | 1,446,000 | 52,621,776 | -0.11% |
| 2024-12-17 | 37.98 | 38.55 | 36.15 | 36.28 | 27.27 | qfq | 1,638,700 | 60,759,971 | -3.66% |
| 2024-12-16 | 37.98 | 38.02 | 37.30 | 37.66 | 28.31 | qfq | 1,353,903 | 50,871,129 | -0.92% |
| 2024-12-13 | 38.80 | 39.16 | 37.76 | 38.01 | 28.57 | qfq | 2,360,023 | 90,571,738 | -2.86% |
| 2024-12-12 | 39.62 | 39.64 | 38.66 | 39.13 | 29.41 | qfq | 2,329,843 | 91,240,223 | -2.42% |
| 2024-12-11 | 39.40 | 40.80 | 38.58 | 40.10 | 30.14 | qfq | 3,223,100 | 126,999,418 | 0.75% |
| 2024-12-10 | 40.21 | 41.59 | 39.66 | 39.80 | 29.91 | qfq | 4,516,008 | 182,337,364 | 0.33% |
| 2024-12-09 | 38.03 | 39.83 | 38.01 | 39.67 | 29.82 | qfq | 3,580,726 | 140,185,589 | 3.55% |
| 2024-12-06 | 38.87 | 39.20 | 37.92 | 38.31 | 28.79 | qfq | 2,731,570 | 104,822,234 | -1.42% |
| 2024-12-05 | 37.51 | 39.27 | 37.51 | 38.86 | 29.21 | qfq | 2,830,303 | 109,048,815 | 2.56% |
| 2024-12-04 | 37.33 | 38.74 | 36.77 | 37.89 | 28.48 | qfq | 3,077,278 | 116,161,432 | 0.29% |
| 2024-12-03 | 38.56 | 38.82 | 37.34 | 37.78 | 28.40 | qfq | 3,240,603 | 122,980,696 | -3.25% |
| 2024-12-02 | 37.65 | 39.28 | 37.38 | 39.05 | 29.35 | qfq | 4,326,203 | 166,482,656 | 3.83% |
| 2024-11-29 | 36.19 | 37.83 | 36.10 | 37.61 | 28.27 | qfq | 3,748,400 | 138,834,077 | 3.90% |
| 2024-11-28 | 36.71 | 36.85 | 35.88 | 36.20 | 27.21 | qfq | 3,255,108 | 118,255,885 | -2.69% |
| 2024-11-27 | 35.20 | 37.28 | 34.38 | 37.20 | 27.96 | qfq | 4,721,722 | 170,807,690 | 5.17% |
| 2024-11-26 | 35.20 | 36.56 | 34.88 | 35.37 | 26.58 | qfq | 2,741,300 | 97,346,353 | 1.35% |
| 2024-11-25 | 34.01 | 35.18 | 34.00 | 34.90 | 26.23 | qfq | 2,325,119 | 80,553,497 | 3.47% |
| 2024-11-22 | 35.53 | 35.62 | 33.65 | 33.73 | 25.35 | qfq | 2,509,898 | 86,879,155 | -5.54% |
| 2024-11-21 | 35.42 | 36.68 | 35.19 | 35.71 | 26.84 | qfq | 3,122,200 | 111,545,598 | -0.45% |
| 2024-11-20 | 34.28 | 36.33 | 34.01 | 35.87 | 26.96 | qfq | 5,081,561 | 180,693,492 | 4.64% |
| 2024-11-19 | 32.46 | 34.29 | 32.46 | 34.28 | 25.76 | qfq | 2,161,387 | 72,311,329 | 5.97% |
| 2024-11-18 | 33.41 | 33.63 | 32.14 | 32.35 | 24.31 | qfq | 1,593,800 | 52,162,770 | -3.43% |
| 2024-11-15 | 34.15 | 34.55 | 33.45 | 33.50 | 25.18 | qfq | 1,708,208 | 58,282,162 | -2.42% |
| 2024-11-14 | 34.97 | 35.13 | 34.13 | 34.33 | 25.80 | qfq | 1,836,705 | 63,375,997 | -1.77% |
| 2024-11-13 | 34.48 | 35.05 | 34.05 | 34.95 | 26.27 | qfq | 2,321,971 | 80,393,086 | 0.84% |
| 2024-11-12 | 34.62 | 35.09 | 34.18 | 34.66 | 26.05 | qfq | 2,630,612 | 91,406,353 | 0.32% |
| 2024-11-11 | 33.84 | 34.56 | 33.60 | 34.55 | 25.97 | qfq | 2,561,430 | 87,668,957 | 1.95% |
| 2024-11-08 | 34.03 | 34.56 | 33.71 | 33.89 | 25.47 | qfq | 2,092,608 | 71,313,165 | -0.21% |
| 2024-11-07 | 33.40 | 33.96 | 32.90 | 33.96 | 25.52 | qfq | 2,432,470 | 81,150,113 | 0.83% |
| 2024-11-06 | 33.45 | 34.16 | 33.13 | 33.68 | 25.31 | qfq | 2,034,900 | 68,354,996 | 0.75% |
| 2024-11-05 | 33.03 | 33.58 | 32.73 | 33.43 | 25.13 | qfq | 1,686,747 | 55,884,795 | 2.05% |
| 2024-11-04 | 31.49 | 32.84 | 31.28 | 32.76 | 24.62 | qfq | 1,625,427 | 52,709,032 | 3.87% |
| 2024-11-01 | 32.51 | 32.55 | 31.45 | 31.54 | 23.71 | qfq | 1,385,847 | 44,213,015 | -2.98% |
| 2024-10-31 | 32.30 | 32.61 | 31.96 | 32.51 | 24.43 | qfq | 972,316 | 31,417,221 | 1.03% |
| 2024-10-30 | 32.30 | 32.75 | 32.00 | 32.18 | 24.19 | qfq | 941,100 | 30,424,014 | -0.68% |
| 2024-10-29 | 33.91 | 33.99 | 32.28 | 32.40 | 24.35 | qfq | 2,599,490 | 85,672,121 | -5.65% |
| 2024-10-28 | 34.26 | 34.48 | 33.75 | 34.34 | 25.81 | qfq | 1,001,377 | 34,232,052 | 0.56% |
| 2024-10-25 | 33.74 | 34.39 | 33.62 | 34.15 | 25.67 | qfq | 1,199,100 | 40,822,680 | 1.58% |
| 2024-10-24 | 33.70 | 33.97 | 33.21 | 33.62 | 25.27 | qfq | 688,700 | 23,111,545 | -0.88% |
| 2024-10-23 | 34.40 | 34.52 | 33.81 | 33.92 | 25.49 | qfq | 815,600 | 27,893,903 | -1.14% |
| 2024-10-22 | 33.94 | 34.54 | 33.66 | 34.31 | 25.79 | qfq | 770,500 | 26,327,539 | 0.76% |
| 2024-10-21 | 33.62 | 34.39 | 33.31 | 34.05 | 25.59 | qfq | 1,144,908 | 38,795,868 | 1.34% |
| 2024-10-18 | 32.57 | 34.04 | 32.27 | 33.60 | 25.25 | qfq | 1,073,311 | 35,809,349 | 3.45% |
| 2024-10-17 | 32.80 | 33.22 | 32.39 | 32.48 | 24.41 | qfq | 623,838 | 20,525,424 | -0.12% |
| 2024-10-16 | 32.42 | 32.85 | 32.23 | 32.52 | 24.44 | qfq | 599,900 | 19,499,862 | -1.09% |
| 2024-10-15 | 33.60 | 33.64 | 32.88 | 32.88 | 24.71 | qfq | 888,984 | 29,444,418 | -2.03% |
| 2024-10-14 | 33.20 | 33.68 | 32.63 | 33.56 | 25.22 | qfq | 768,900 | 25,579,922 | 1.08% |
| 2024-10-11 | 34.84 | 34.84 | 32.88 | 33.20 | 24.95 | qfq | 839,400 | 28,259,371 | -4.71% |
| 2024-10-10 | 35.28 | 36.05 | 34.08 | 34.84 | 26.19 | qfq | 1,083,505 | 37,902,121 | -1.25% |
| 2024-10-09 | 37.18 | 37.18 | 35.28 | 35.28 | 26.52 | qfq | 1,664,500 | 59,965,299 | -6.79% |
| 2024-10-08 | 39.38 | 39.38 | 35.68 | 37.85 | 28.45 | qfq | 2,427,300 | 90,904,360 | 5.73% |
| 2024-09-30 | 33.58 | 35.88 | 33.58 | 35.80 | 26.91 | qfq | 1,944,014 | 67,855,370 | 9.41% |
| 2024-09-27 | 31.60 | 32.88 | 31.51 | 32.72 | 24.59 | qfq | 1,122,400 | 36,148,219 | 4.64% |
| 2024-09-26 | 30.10 | 31.31 | 29.90 | 31.27 | 23.50 | qfq | 823,511 | 25,392,209 | 4.30% |
| 2024-09-25 | 29.80 | 30.73 | 29.80 | 29.98 | 22.53 | qfq | 865,451 | 26,192,699 | 1.28% |
| 2024-09-24 | 28.55 | 29.61 | 28.41 | 29.60 | 22.25 | qfq | 725,300 | 21,128,031 | 3.75% |
| 2024-09-23 | 28.73 | 28.95 | 28.40 | 28.53 | 21.44 | qfq | 407,100 | 11,656,571 | -2.29% |
| 2024-09-20 | 29.28 | 29.65 | 28.82 | 29.20 | 21.61 | qfq | 451,300 | 13,160,137 | -0.27% |
| 2024-09-19 | 28.70 | 29.58 | 28.70 | 29.28 | 21.67 | qfq | 409,770 | 11,947,745 | 2.06% |
| 2024-09-18 | 28.97 | 29.07 | 28.34 | 28.69 | 21.23 | qfq | 352,200 | 10,085,957 | -0.17% |
| 2024-09-13 | 29.51 | 29.69 | 28.65 | 28.74 | 21.27 | qfq | 529,700 | 15,344,916 | -2.58% |
| 2024-09-12 | 29.86 | 30.19 | 29.50 | 29.50 | 21.83 | qfq | 335,100 | 9,986,486 | -1.04% |
| 2024-09-11 | 30.05 | 30.28 | 29.61 | 29.81 | 22.06 | qfq | 273,700 | 8,179,118 | -0.80% |
| 2024-09-10 | 29.93 | 30.17 | 29.45 | 30.05 | 22.24 | qfq | 506,600 | 15,057,281 | 0.40% |
| 2024-09-09 | 30.50 | 30.95 | 29.84 | 29.93 | 22.15 | qfq | 532,900 | 16,122,726 | -2.95% |
| 2024-09-06 | 31.86 | 31.86 | 30.78 | 30.84 | 22.82 | qfq | 346,000 | 10,788,121 | -2.77% |
| 2024-09-05 | 31.70 | 32.00 | 31.57 | 31.72 | 23.47 | qfq | 282,100 | 8,963,380 | 0.06% |
| 2024-09-04 | 31.45 | 31.88 | 31.18 | 31.70 | 23.46 | qfq | 349,000 | 11,028,862 | -0.22% |
| 2024-09-03 | 31.44 | 31.96 | 31.11 | 31.77 | 23.51 | qfq | 346,899 | 10,950,432 | 1.02% |
| 2024-09-02 | 31.85 | 32.03 | 31.30 | 31.45 | 23.27 | qfq | 443,900 | 14,043,727 | -1.38% |
| 2024-08-30 | 31.36 | 32.35 | 31.26 | 31.89 | 23.60 | qfq | 681,100 | 21,761,365 | 0.95% |
| 2024-08-29 | 30.65 | 31.60 | 30.30 | 31.59 | 23.38 | qfq | 559,234 | 17,489,431 | 3.03% |
| 2024-08-28 | 30.24 | 30.69 | 29.91 | 30.66 | 22.69 | qfq | 399,100 | 12,137,272 | 1.36% |
| 2024-08-27 | 30.98 | 31.00 | 30.00 | 30.25 | 22.39 | qfq | 412,200 | 12,558,500 | -2.70% |
| 2024-08-26 | 30.50 | 31.19 | 30.28 | 31.09 | 23.01 | qfq | 317,300 | 9,814,343 | 2.03% |
| 2024-08-23 | 30.55 | 30.88 | 30.11 | 30.47 | 22.55 | qfq | 648,500 | 19,730,149 | -3.12% |
| 2024-08-22 | 31.99 | 32.12 | 31.31 | 31.45 | 23.27 | qfq | 356,000 | 11,267,588 | -1.66% |
| 2024-08-21 | 31.33 | 31.99 | 31.15 | 31.98 | 23.67 | qfq | 449,400 | 14,265,006 | 2.07% |
| 2024-08-20 | 32.53 | 32.61 | 31.28 | 31.33 | 23.18 | qfq | 700,000 | 22,190,836 | -3.57% |
| 2024-08-19 | 32.83 | 33.10 | 32.35 | 32.49 | 24.04 | qfq | 341,900 | 11,163,505 | -1.40% |
| 2024-08-16 | 32.62 | 33.16 | 32.62 | 32.95 | 24.38 | qfq | 388,000 | 12,770,780 | 1.01% |
| 2024-08-15 | 32.40 | 32.86 | 32.07 | 32.62 | 24.14 | qfq | 321,600 | 10,486,316 | 0.65% |
| 2024-08-14 | 32.80 | 32.80 | 32.31 | 32.41 | 23.98 | qfq | 244,900 | 7,947,879 | -0.83% |
| 2024-08-13 | 32.39 | 32.68 | 32.09 | 32.68 | 24.18 | qfq | 284,400 | 9,211,816 | 0.99% |
| 2024-08-12 | 32.67 | 32.67 | 31.85 | 32.36 | 23.95 | qfq | 293,565 | 9,458,062 | -0.09% |
| 2024-08-09 | 33.04 | 33.45 | 32.30 | 32.39 | 23.97 | qfq | 449,565 | 14,735,066 | -1.85% |
| 2024-08-08 | 33.30 | 33.30 | 32.30 | 33.00 | 24.42 | qfq | 391,142 | 12,843,362 | -1.02% |
| 2024-08-07 | 33.32 | 33.60 | 33.08 | 33.34 | 24.67 | qfq | 313,560 | 10,453,626 | -0.30% |
| 2024-08-06 | 33.39 | 33.87 | 32.95 | 33.44 | 24.75 | qfq | 591,200 | 19,712,766 | 1.58% |
| 2024-08-05 | 33.66 | 34.51 | 32.91 | 32.92 | 24.36 | qfq | 824,763 | 27,752,889 | -3.40% |
| 2024-08-02 | 34.65 | 34.96 | 34.08 | 34.08 | 25.22 | qfq | 673,600 | 23,205,387 | -2.46% |
| 2024-08-01 | 35.62 | 35.62 | 34.82 | 34.94 | 25.86 | qfq | 1,304,700 | 45,847,684 | -2.35% |
| 2024-07-31 | 33.70 | 37.00 | 33.66 | 35.78 | 26.48 | qfq | 1,585,923 | 56,254,532 | 5.76% |
| 2024-07-30 | 33.52 | 34.13 | 33.19 | 33.83 | 25.03 | qfq | 488,508 | 16,444,759 | -0.35% |
| 2024-07-29 | 34.49 | 34.54 | 33.84 | 33.95 | 25.12 | qfq | 486,482 | 16,555,091 | -1.51% |
| 2024-07-26 | 34.58 | 35.61 | 34.25 | 34.47 | 25.51 | qfq | 743,614 | 25,806,731 | -0.32% |
| 2024-07-25 | 33.80 | 36.13 | 33.76 | 34.58 | 25.59 | qfq | 758,824 | 26,441,559 | 1.11% |
| 2024-07-24 | 34.58 | 34.90 | 34.04 | 34.20 | 25.31 | qfq | 430,500 | 14,840,771 | -1.55% |
| 2024-07-23 | 35.95 | 36.17 | 34.70 | 34.74 | 25.71 | qfq | 574,525 | 20,340,750 | -3.02% |
| 2024-07-22 | 35.32 | 36.28 | 35.31 | 35.82 | 26.51 | qfq | 594,955 | 21,398,767 | 1.33% |
| 2024-07-19 | 34.53 | 35.80 | 34.42 | 35.35 | 26.16 | qfq | 490,625 | 17,325,116 | 1.61% |
| 2024-07-18 | 34.59 | 35.08 | 33.81 | 34.79 | 25.75 | qfq | 415,300 | 14,303,858 | -0.09% |
| 2024-07-17 | 35.13 | 35.13 | 34.45 | 34.82 | 25.77 | qfq | 401,729 | 13,957,313 | -0.88% |
| 2024-07-16 | 34.64 | 35.18 | 34.47 | 35.13 | 26.00 | qfq | 405,445 | 14,159,849 | 0.77% |
| 2024-07-15 | 35.60 | 35.68 | 34.72 | 34.86 | 25.80 | qfq | 604,200 | 21,136,454 | -2.35% |
| 2024-07-12 | 35.40 | 36.50 | 34.92 | 35.70 | 26.42 | qfq | 815,100 | 29,121,036 | 0.88% |
| 2024-07-11 | 34.86 | 35.50 | 34.65 | 35.39 | 26.19 | qfq | 593,865 | 20,915,003 | 2.79% |
| 2024-07-10 | 34.58 | 34.90 | 34.23 | 34.43 | 25.48 | qfq | 388,500 | 13,459,575 | -0.38% |
| 2024-07-09 | 33.58 | 34.78 | 33.21 | 34.56 | 25.57 | qfq | 604,400 | 20,574,286 | 2.92% |
| 2024-07-08 | 34.19 | 34.20 | 33.50 | 33.58 | 24.85 | qfq | 336,994 | 11,381,031 | -2.33% |
| 2024-07-05 | 34.14 | 34.44 | 33.55 | 34.38 | 25.44 | qfq | 439,000 | 14,882,534 | 0.44% |
| 2024-07-04 | 34.60 | 35.26 | 34.10 | 34.23 | 25.33 | qfq | 527,100 | 18,171,862 | -2.00% |
| 2024-07-03 | 35.81 | 36.19 | 34.50 | 34.93 | 25.85 | qfq | 631,500 | 22,285,122 | -2.92% |
| 2024-07-02 | 36.40 | 36.50 | 35.83 | 35.98 | 26.63 | qfq | 424,900 | 15,332,556 | -1.15% |
| 2024-07-01 | 36.09 | 36.50 | 35.60 | 36.40 | 26.94 | qfq | 513,900 | 18,521,895 | 0.94% |
| 2024-06-28 | 35.39 | 36.68 | 35.20 | 36.06 | 26.68 | qfq | 602,529 | 21,819,903 | 1.89% |
| 2024-06-27 | 35.73 | 36.25 | 35.36 | 35.39 | 26.19 | qfq | 497,300 | 17,806,901 | -1.56% |
| 2024-06-26 | 34.95 | 35.98 | 34.71 | 35.95 | 26.60 | qfq | 434,063 | 15,371,401 | 2.57% |
| 2024-06-25 | 34.99 | 35.25 | 34.66 | 35.05 | 25.94 | qfq | 484,203 | 16,906,154 | 0.14% |
| 2024-06-24 | 36.57 | 36.57 | 34.90 | 35.00 | 25.90 | qfq | 848,008 | 30,115,961 | -4.53% |
| 2024-06-21 | 37.50 | 37.53 | 36.65 | 36.66 | 27.13 | qfq | 500,400 | 18,484,969 | -1.87% |
| 2024-06-20 | 37.86 | 38.23 | 37.36 | 37.36 | 27.65 | qfq | 543,829 | 20,550,500 | -1.45% |
| 2024-06-19 | 38.30 | 38.30 | 37.76 | 37.91 | 28.05 | qfq | 409,108 | 15,527,230 | -1.04% |
| 2024-06-18 | 38.27 | 38.78 | 37.95 | 38.31 | 28.35 | qfq | 470,400 | 18,012,367 | 0.10% |
| 2024-06-17 | 37.90 | 38.35 | 37.58 | 38.27 | 28.32 | qfq | 458,400 | 17,490,700 | 0.84% |
| 2024-06-14 | 38.00 | 38.00 | 37.28 | 37.95 | 28.08 | qfq | 404,500 | 15,247,678 | -0.13% |
| 2024-06-13 | 37.86 | 38.27 | 37.50 | 38.00 | 28.12 | qfq | 525,900 | 19,946,683 | 0.42% |
| 2024-06-12 | 37.68 | 38.38 | 37.40 | 37.84 | 28.00 | qfq | 489,503 | 18,619,431 | 0.67% |
| 2024-06-11 | 36.99 | 37.65 | 36.31 | 37.59 | 27.82 | qfq | 468,000 | 17,343,811 | 1.57% |
| 2024-06-07 | 36.67 | 37.50 | 36.46 | 37.01 | 27.39 | qfq | 767,600 | 28,308,657 | 2.27% |
| 2024-06-06 | 38.70 | 38.99 | 36.01 | 36.19 | 26.78 | qfq | 1,922,100 | 70,804,288 | -6.49% |
| 2024-06-05 | 39.03 | 39.16 | 38.66 | 38.70 | 28.64 | qfq | 510,200 | 19,818,723 | -1.53% |
| 2024-06-04 | 39.95 | 39.95 | 38.50 | 39.30 | 29.08 | qfq | 786,200 | 30,658,325 | -1.60% |
| 2024-06-03 | 40.04 | 41.25 | 39.69 | 39.94 | 29.56 | qfq | 1,043,400 | 42,186,131 | -0.25% |
| 2024-05-31 | 38.83 | 40.49 | 38.80 | 40.04 | 29.63 | qfq | 920,400 | 36,726,106 | 3.17% |
| 2024-05-30 | 39.07 | 39.20 | 38.60 | 38.81 | 28.72 | qfq | 589,700 | 22,902,956 | -0.97% |
| 2024-05-29 | 39.13 | 39.80 | 38.88 | 39.19 | 29.00 | qfq | 417,908 | 16,477,841 | 0.13% |
| 2024-05-28 | 39.33 | 39.64 | 38.84 | 39.14 | 28.96 | qfq | 512,700 | 20,122,033 | -0.53% |
| 2024-05-27 | 39.27 | 39.59 | 38.38 | 39.35 | 29.12 | qfq | 691,800 | 26,848,200 | 0.23% |
| 2024-05-24 | 39.64 | 39.90 | 39.12 | 39.26 | 29.05 | qfq | 563,832 | 22,236,349 | -0.98% |
| 2024-05-23 | 40.30 | 40.37 | 39.50 | 39.65 | 29.34 | qfq | 916,096 | 36,467,211 | -2.70% |
| 2024-05-22 | 40.12 | 41.20 | 39.71 | 40.75 | 30.16 | qfq | 870,191 | 35,125,359 | 1.54% |
| 2024-05-21 | 40.29 | 40.30 | 39.71 | 40.13 | 29.70 | qfq | 473,100 | 18,930,717 | -0.59% |
| 2024-05-20 | 39.96 | 40.80 | 39.85 | 40.37 | 29.87 | qfq | 812,300 | 32,757,725 | 0.55% |
| 2024-05-17 | 39.79 | 40.21 | 39.62 | 40.15 | 29.71 | qfq | 798,130 | 31,885,707 | 0.40% |
| 2024-05-16 | 40.88 | 41.08 | 39.86 | 39.99 | 29.59 | qfq | 837,600 | 33,680,594 | -1.72% |
| 2024-05-15 | 41.12 | 41.50 | 40.69 | 40.69 | 30.11 | qfq | 534,624 | 21,859,299 | -1.02% |
| 2024-05-14 | 40.78 | 41.79 | 40.66 | 41.11 | 30.42 | qfq | 577,501 | 23,830,231 | 1.11% |
| 2024-05-13 | 40.46 | 41.49 | 40.35 | 40.66 | 30.09 | qfq | 955,391 | 39,090,875 | -1.21% |
| 2024-05-10 | 41.71 | 41.98 | 40.80 | 41.16 | 30.46 | qfq | 955,900 | 39,391,411 | -1.32% |
| 2024-05-09 | 41.19 | 42.07 | 40.91 | 41.71 | 30.87 | qfq | 1,192,472 | 49,752,263 | 0.43% |
| 2024-05-08 | 42.86 | 42.96 | 41.50 | 41.53 | 30.73 | qfq | 2,052,400 | 86,598,622 | -0.53% |
| 2024-05-07 | 41.43 | 42.39 | 41.22 | 41.75 | 30.90 | qfq | 1,323,000 | 55,336,599 | -0.02% |
| 2024-05-06 | 41.58 | 41.91 | 40.81 | 41.76 | 30.90 | qfq | 1,681,495 | 69,507,895 | 1.33% |
| 2024-04-30 | 40.30 | 41.88 | 40.30 | 41.21 | 30.50 | qfq | 2,742,162 | 112,627,418 | 2.49% |
| 2024-04-29 | 40.60 | 40.86 | 39.42 | 40.21 | 29.76 | qfq | 2,324,886 | 93,499,701 | -0.74% |
| 2024-04-26 | 39.51 | 40.69 | 39.50 | 40.51 | 29.98 | qfq | 1,791,202 | 72,223,827 | 1.71% |
| 2024-04-25 | 39.75 | 39.93 | 39.11 | 39.83 | 29.47 | qfq | 1,127,200 | 44,541,555 | -0.35% |
| 2024-04-24 | 40.00 | 40.00 | 39.14 | 39.97 | 29.58 | qfq | 1,199,100 | 47,423,292 | -0.15% |
| 2024-04-23 | 38.56 | 40.39 | 38.33 | 40.03 | 29.62 | qfq | 1,981,900 | 78,773,303 | 4.90% |
| 2024-04-22 | 38.36 | 38.83 | 37.13 | 38.16 | 28.24 | qfq | 665,784 | 25,358,868 | -1.04% |
| 2024-04-19 | 39.20 | 39.70 | 38.40 | 38.56 | 28.53 | qfq | 1,102,591 | 42,747,558 | -2.48% |
| 2024-04-18 | 38.70 | 40.00 | 38.22 | 39.54 | 29.26 | qfq | 1,283,508 | 50,396,068 | 1.75% |
| 2024-04-17 | 37.64 | 39.00 | 37.64 | 38.86 | 28.76 | qfq | 1,428,500 | 55,121,898 | 3.96% |
| 2024-04-16 | 39.60 | 39.60 | 36.70 | 37.38 | 27.66 | qfq | 1,593,600 | 59,986,515 | -5.61% |
| 2024-04-15 | 39.52 | 40.36 | 38.54 | 39.60 | 29.30 | qfq | 1,614,955 | 63,806,347 | -1.22% |
| 2024-04-12 | 38.51 | 41.10 | 38.50 | 40.09 | 29.67 | qfq | 2,660,255 | 106,979,554 | 5.11% |
| 2024-04-11 | 38.52 | 39.45 | 38.01 | 38.14 | 28.22 | qfq | 736,600 | 28,590,951 | -1.90% |
| 2024-04-10 | 39.48 | 39.48 | 38.22 | 38.88 | 28.77 | qfq | 693,700 | 26,936,426 | -1.52% |
| 2024-04-09 | 38.79 | 39.88 | 38.66 | 39.48 | 29.22 | qfq | 786,300 | 30,977,407 | 1.73% |
| 2024-04-08 | 39.65 | 40.18 | 38.60 | 38.81 | 28.72 | qfq | 1,223,318 | 48,011,826 | -2.63% |
| 2024-04-03 | 39.55 | 40.39 | 38.37 | 39.86 | 29.50 | qfq | 2,016,100 | 79,827,844 | 0.15% |
| 2024-04-02 | 39.37 | 40.90 | 38.93 | 39.80 | 29.45 | qfq | 2,563,000 | 102,450,930 | 3.27% |
| 2024-04-01 | 36.85 | 39.19 | 36.80 | 38.54 | 28.52 | qfq | 1,532,500 | 58,480,884 | 4.53% |
| 2024-03-29 | 37.10 | 37.10 | 35.97 | 36.87 | 27.28 | qfq | 1,210,199 | 44,212,529 | -0.59% |
| 2024-03-28 | 35.83 | 37.27 | 35.80 | 37.09 | 27.45 | qfq | 782,316 | 28,762,565 | 3.31% |
| 2024-03-27 | 36.60 | 36.98 | 35.90 | 35.90 | 26.57 | qfq | 710,200 | 25,832,414 | -2.47% |
| 2024-03-26 | 36.53 | 36.95 | 36.23 | 36.81 | 27.24 | qfq | 883,435 | 32,390,656 | 1.38% |
| 2024-03-25 | 37.55 | 38.00 | 36.20 | 36.31 | 26.87 | qfq | 1,136,728 | 42,225,873 | -4.22% |
| 2024-03-22 | 38.50 | 38.78 | 37.61 | 37.91 | 28.05 | qfq | 969,228 | 36,898,726 | -2.32% |
| 2024-03-21 | 39.35 | 39.43 | 38.26 | 38.81 | 28.72 | qfq | 1,175,957 | 45,575,051 | -1.37% |
| 2024-03-20 | 39.23 | 39.49 | 38.84 | 39.35 | 29.12 | qfq | 858,173 | 33,633,183 | 0.31% |
| 2024-03-19 | 39.64 | 39.92 | 39.20 | 39.23 | 29.03 | qfq | 869,900 | 34,338,311 | -1.16% |
| 2024-03-18 | 38.74 | 39.93 | 38.37 | 39.69 | 29.37 | qfq | 1,355,100 | 53,203,198 | 2.43% |
| 2024-03-15 | 37.79 | 38.79 | 37.79 | 38.75 | 28.68 | qfq | 908,100 | 34,941,392 | 1.52% |
| 2024-03-14 | 38.21 | 38.96 | 37.59 | 38.17 | 28.25 | qfq | 1,026,700 | 39,359,695 | -0.62% |
| 2024-03-13 | 38.51 | 39.38 | 38.02 | 38.41 | 28.42 | qfq | 1,382,200 | 53,424,139 | -0.26% |
| 2024-03-12 | 38.28 | 38.51 | 37.66 | 38.51 | 28.50 | qfq | 1,390,500 | 53,022,923 | 0.68% |
| 2024-03-11 | 37.05 | 38.25 | 36.91 | 38.25 | 28.31 | qfq | 1,271,500 | 47,955,429 | 2.16% |
| 2024-03-08 | 36.99 | 37.70 | 36.61 | 37.44 | 27.71 | qfq | 1,692,155 | 62,766,480 | -0.82% |
| 2024-03-07 | 38.34 | 39.70 | 37.51 | 37.75 | 27.94 | qfq | 2,220,300 | 85,564,357 | -1.95% |
| 2024-03-06 | 36.31 | 39.00 | 36.02 | 38.50 | 28.49 | qfq | 2,188,891 | 82,423,882 | 5.86% |
| 2024-03-05 | 36.65 | 36.99 | 36.00 | 36.37 | 26.91 | qfq | 1,120,156 | 40,928,601 | -1.86% |
| 2024-03-04 | 37.82 | 37.82 | 36.20 | 37.06 | 27.42 | qfq | 1,132,549 | 41,756,669 | -0.43% |
| 2024-03-01 | 37.05 | 37.55 | 36.42 | 37.22 | 27.54 | qfq | 1,469,091 | 54,399,690 | 2.20% |
| 2024-02-29 | 35.08 | 36.66 | 34.92 | 36.42 | 26.95 | qfq | 1,598,970 | 57,636,640 | 3.03% |
| 2024-02-28 | 38.30 | 39.16 | 35.19 | 35.35 | 26.16 | qfq | 2,518,291 | 94,883,638 | -8.13% |
| 2024-02-27 | 37.50 | 38.76 | 37.00 | 38.48 | 28.48 | qfq | 2,219,255 | 84,292,834 | 0.73% |
| 2024-02-26 | 36.49 | 39.74 | 36.45 | 38.20 | 28.27 | qfq | 2,955,955 | 111,571,668 | 5.64% |
| 2024-02-23 | 36.10 | 36.29 | 35.25 | 36.16 | 26.76 | qfq | 1,659,386 | 59,391,191 | 0.81% |
| 2024-02-22 | 35.00 | 35.88 | 34.94 | 35.87 | 26.54 | qfq | 1,465,111 | 51,935,844 | 1.61% |
| 2024-02-21 | 34.82 | 36.23 | 34.45 | 35.30 | 26.12 | qfq | 1,936,087 | 68,824,794 | 1.44% |
| 2024-02-20 | 34.98 | 34.98 | 33.85 | 34.80 | 25.75 | qfq | 1,387,632 | 47,924,215 | -0.57% |
| 2024-02-19 | 34.30 | 35.53 | 33.82 | 35.00 | 25.90 | qfq | 2,054,663 | 71,515,128 | 1.45% |
| 2024-02-08 | 32.10 | 35.00 | 31.60 | 34.50 | 25.53 | qfq | 2,834,396 | 95,005,210 | 7.24% |
| 2024-02-07 | 32.61 | 32.81 | 30.81 | 32.17 | 23.81 | qfq | 2,441,088 | 78,138,148 | -2.81% |
| 2024-02-06 | 31.30 | 34.55 | 30.50 | 33.10 | 24.49 | qfq | 2,924,900 | 94,276,048 | 1.53% |
| 2024-02-05 | 34.32 | 34.45 | 31.98 | 32.60 | 24.12 | qfq | 3,461,526 | 114,438,644 | -8.25% |
| 2024-02-02 | 34.55 | 37.27 | 32.89 | 35.53 | 26.29 | qfq | 4,852,800 | 168,919,314 | 4.87% |
| 2024-02-01 | 30.20 | 33.88 | 29.93 | 33.88 | 25.07 | qfq | 2,144,346 | 69,024,050 | 10.00% |
| 2024-01-31 | 33.03 | 33.09 | 30.70 | 30.80 | 22.79 | qfq | 1,354,600 | 43,069,374 | -7.12% |
| 2024-01-30 | 33.10 | 33.94 | 32.56 | 33.16 | 24.54 | qfq | 1,313,900 | 43,670,506 | -1.04% |
| 2024-01-29 | 35.00 | 35.19 | 33.48 | 33.51 | 24.80 | qfq | 1,216,000 | 41,437,530 | -3.57% |
| 2024-01-26 | 35.71 | 36.33 | 34.75 | 34.75 | 25.72 | qfq | 1,385,800 | 49,324,084 | -3.20% |
| 2024-01-25 | 34.85 | 35.92 | 34.48 | 35.90 | 26.57 | qfq | 1,656,600 | 58,711,085 | 2.51% |
| 2024-01-24 | 35.15 | 35.56 | 33.50 | 35.02 | 25.92 | qfq | 1,512,800 | 52,340,806 | -0.20% |
| 2024-01-23 | 35.66 | 35.86 | 34.54 | 35.09 | 25.97 | qfq | 1,347,200 | 47,396,472 | -0.88% |
| 2024-01-22 | 38.30 | 38.69 | 35.03 | 35.40 | 26.20 | qfq | 1,872,700 | 68,841,949 | -7.57% |
| 2024-01-19 | 39.25 | 39.30 | 37.90 | 38.30 | 28.34 | qfq | 1,738,900 | 66,858,219 | -2.37% |
| 2024-01-18 | 40.00 | 40.45 | 38.18 | 39.23 | 29.03 | qfq | 2,424,600 | 95,033,484 | -2.61% |
| 2024-01-17 | 42.43 | 42.50 | 40.08 | 40.28 | 29.81 | qfq | 2,340,917 | 96,195,068 | -6.22% |
| 2024-01-16 | 44.20 | 44.20 | 41.33 | 42.95 | 31.78 | qfq | 2,936,300 | 124,652,059 | -2.85% |
| 2024-01-15 | 43.05 | 44.33 | 42.77 | 44.21 | 32.72 | qfq | 1,978,300 | 86,562,748 | 1.54% |
| 2024-01-12 | 45.24 | 45.27 | 43.21 | 43.54 | 32.22 | qfq | 2,625,024 | 115,400,182 | -3.12% |
| 2024-01-11 | 43.89 | 45.49 | 43.20 | 44.94 | 33.26 | qfq | 3,710,893 | 165,422,577 | 1.10% |
| 2024-01-10 | 44.40 | 45.40 | 43.02 | 44.45 | 32.89 | qfq | 3,662,300 | 161,694,321 | -0.34% |
| 2024-01-09 | 43.40 | 46.48 | 43.15 | 44.60 | 33.00 | qfq | 5,115,308 | 229,964,753 | 2.76% |
| 2024-01-08 | 42.31 | 44.22 | 41.96 | 43.40 | 32.12 | qfq | 3,172,301 | 137,674,043 | 1.12% |
| 2024-01-05 | 45.01 | 45.33 | 41.91 | 42.92 | 31.76 | qfq | 4,622,975 | 200,778,531 | -4.56% |
| 2024-01-04 | 43.48 | 45.05 | 42.98 | 44.97 | 33.28 | qfq | 5,300,579 | 234,190,172 | 3.31% |
| 2024-01-03 | 44.00 | 44.21 | 42.74 | 43.53 | 32.21 | qfq | 2,580,600 | 111,972,092 | -1.72% |
| 2024-01-02 | 43.61 | 44.75 | 43.61 | 44.29 | 32.78 | qfq | 3,949,151 | 173,981,564 | 0.52% |
| 2023-12-29 | 43.00 | 44.42 | 42.49 | 44.06 | 32.60 | qfq | 6,033,316 | 262,295,761 | -0.29% |
| 2023-12-28 | 40.80 | 45.71 | 40.80 | 44.19 | 32.70 | qfq | 8,308,898 | 363,006,019 | 6.35% |
| 2023-12-27 | 42.17 | 42.17 | 40.35 | 41.55 | 30.75 | qfq | 5,774,727 | 237,377,060 | -4.15% |
| 2023-12-26 | 41.88 | 43.35 | 41.29 | 43.35 | 32.08 | qfq | 6,004,329 | 254,184,286 | -1.99% |
| 2023-12-25 | 43.00 | 46.60 | 42.57 | 44.23 | 32.73 | qfq | 7,982,603 | 357,235,330 | 4.41% |
| 2023-12-22 | 38.70 | 42.36 | 38.28 | 42.36 | 31.35 | qfq | 1,866,629 | 76,925,659 | 10.00% |
| 2023-12-21 | 38.12 | 38.82 | 37.50 | 38.51 | 28.50 | qfq | 659,025 | 25,162,867 | 0.26% |
| 2023-12-20 | 38.51 | 39.26 | 38.31 | 38.41 | 28.42 | qfq | 576,184 | 22,315,390 | -0.57% |
| 2023-12-19 | 38.30 | 38.85 | 38.02 | 38.63 | 28.59 | qfq | 583,800 | 22,476,268 | 0.68% |
| 2023-12-18 | 38.85 | 39.07 | 38.18 | 38.37 | 28.39 | qfq | 515,000 | 19,863,766 | -1.06% |
| 2023-12-15 | 38.69 | 39.24 | 38.65 | 38.78 | 28.70 | qfq | 531,200 | 20,701,266 | 0.34% |
| 2023-12-14 | 39.15 | 39.90 | 38.60 | 38.65 | 28.60 | qfq | 521,025 | 20,417,474 | -1.20% |
| 2023-12-13 | 39.37 | 39.77 | 38.65 | 39.12 | 28.95 | qfq | 511,900 | 20,048,792 | -0.64% |
| 2023-12-12 | 39.63 | 39.87 | 39.13 | 39.37 | 29.13 | qfq | 462,600 | 18,246,004 | -0.68% |
| 2023-12-11 | 39.00 | 39.86 | 38.75 | 39.64 | 29.33 | qfq | 832,200 | 32,709,123 | 1.43% |
| 2023-12-08 | 39.64 | 40.06 | 39.08 | 39.08 | 28.92 | qfq | 603,300 | 23,747,631 | -1.41% |
| 2023-12-07 | 39.78 | 39.87 | 39.01 | 39.64 | 29.33 | qfq | 570,632 | 22,522,521 | -0.35% |
| 2023-12-06 | 39.21 | 40.19 | 39.21 | 39.78 | 29.44 | qfq | 759,400 | 30,305,162 | 1.12% |
| 2023-12-05 | 40.40 | 40.52 | 39.30 | 39.34 | 29.11 | qfq | 637,100 | 25,373,374 | -2.96% |
| 2023-12-04 | 40.80 | 41.40 | 40.37 | 40.54 | 30.00 | qfq | 563,175 | 22,900,937 | -0.39% |
| 2023-12-01 | 40.52 | 40.89 | 39.59 | 40.70 | 30.12 | qfq | 584,900 | 23,599,632 | 0.32% |
| 2023-11-30 | 41.03 | 41.19 | 40.18 | 40.57 | 30.02 | qfq | 631,700 | 25,624,755 | -1.05% |
| 2023-11-29 | 40.87 | 41.53 | 40.76 | 41.00 | 30.34 | qfq | 726,200 | 29,922,561 | 0.34% |
| 2023-11-28 | 40.85 | 41.28 | 40.04 | 40.86 | 30.24 | qfq | 818,370 | 33,441,575 | 0.89% |
| 2023-11-27 | 40.16 | 40.76 | 39.83 | 40.50 | 29.97 | qfq | 633,500 | 25,522,020 | 1.25% |
| 2023-11-24 | 41.01 | 41.15 | 39.80 | 40.00 | 29.60 | qfq | 974,400 | 39,156,434 | -2.82% |
| 2023-11-23 | 39.94 | 41.29 | 39.94 | 41.16 | 30.46 | qfq | 767,600 | 31,180,006 | 2.98% |
| 2023-11-22 | 40.48 | 40.78 | 39.90 | 39.97 | 29.58 | qfq | 669,800 | 26,967,698 | -1.31% |
| 2023-11-21 | 41.22 | 41.50 | 40.50 | 40.50 | 29.97 | qfq | 753,700 | 30,726,536 | -1.70% |
| 2023-11-20 | 41.02 | 41.58 | 40.58 | 41.20 | 30.49 | qfq | 817,400 | 33,552,159 | 0.41% |
| 2023-11-17 | 40.16 | 41.08 | 40.16 | 41.03 | 30.36 | qfq | 732,100 | 29,862,828 | 1.79% |
| 2023-11-16 | 41.00 | 41.18 | 40.27 | 40.31 | 29.83 | qfq | 569,100 | 23,100,486 | -1.47% |
| 2023-11-15 | 40.66 | 40.99 | 40.30 | 40.91 | 30.27 | qfq | 759,200 | 30,910,450 | 1.39% |
| 2023-11-14 | 40.40 | 40.58 | 40.01 | 40.35 | 29.86 | qfq | 631,900 | 25,457,857 | -0.12% |
| 2023-11-13 | 39.94 | 40.53 | 39.68 | 40.40 | 29.90 | qfq | 914,300 | 36,816,822 | 1.18% |
| 2023-11-10 | 39.86 | 40.18 | 39.62 | 39.93 | 29.55 | qfq | 543,934 | 21,713,445 | -0.45% |
| 2023-11-09 | 40.10 | 40.39 | 39.96 | 40.11 | 29.68 | qfq | 589,100 | 23,653,030 | -0.17% |
| 2023-11-08 | 40.09 | 40.65 | 39.93 | 40.18 | 29.73 | qfq | 626,300 | 25,138,935 | -0.37% |
| 2023-11-07 | 40.34 | 40.69 | 40.00 | 40.33 | 29.84 | qfq | 772,400 | 31,072,622 | -0.27% |
| 2023-11-06 | 40.05 | 40.50 | 39.68 | 40.44 | 29.93 | qfq | 1,077,332 | 43,200,826 | 1.18% |
| 2023-11-03 | 38.75 | 40.25 | 38.75 | 39.97 | 29.58 | qfq | 1,191,400 | 47,443,494 | 3.20% |
| 2023-11-02 | 39.36 | 39.87 | 38.60 | 38.73 | 28.66 | qfq | 648,308 | 25,349,703 | -1.63% |
| 2023-11-01 | 38.78 | 39.60 | 38.70 | 39.37 | 29.13 | qfq | 957,108 | 37,642,097 | 1.31% |
| 2023-10-31 | 38.99 | 39.39 | 38.45 | 38.86 | 28.76 | qfq | 956,700 | 37,225,585 | -0.18% |
| 2023-10-30 | 38.03 | 39.48 | 37.97 | 38.93 | 28.81 | qfq | 1,365,227 | 52,918,602 | 2.39% |
| 2023-10-27 | 36.90 | 38.25 | 36.90 | 38.02 | 28.14 | qfq | 591,300 | 22,306,344 | 1.93% |
| 2023-10-26 | 36.43 | 37.39 | 36.29 | 37.30 | 27.60 | qfq | 578,400 | 21,307,988 | 1.36% |
| 2023-10-25 | 36.94 | 37.31 | 36.70 | 36.80 | 27.23 | qfq | 400,000 | 14,782,945 | -0.38% |
| 2023-10-24 | 36.10 | 36.99 | 35.29 | 36.94 | 27.34 | qfq | 585,825 | 21,339,608 | 4.06% |
| 2023-10-23 | 36.53 | 37.35 | 35.41 | 35.50 | 26.27 | qfq | 643,900 | 23,140,780 | -3.79% |
| 2023-10-20 | 37.09 | 37.74 | 36.75 | 36.90 | 27.31 | qfq | 725,929 | 26,988,155 | -0.51% |
| 2023-10-19 | 37.68 | 38.10 | 37.02 | 37.09 | 27.45 | qfq | 501,600 | 18,818,147 | -0.99% |
| 2023-10-18 | 38.21 | 38.21 | 37.23 | 37.46 | 27.72 | qfq | 507,830 | 19,103,028 | -1.96% |
| 2023-10-17 | 38.29 | 38.50 | 37.81 | 38.21 | 28.28 | qfq | 513,500 | 19,559,986 | -0.21% |
| 2023-10-16 | 39.07 | 39.36 | 37.83 | 38.29 | 28.34 | qfq | 710,200 | 27,184,770 | -2.25% |
| 2023-10-13 | 39.10 | 39.49 | 39.01 | 39.17 | 28.99 | qfq | 780,980 | 30,659,309 | -0.20% |
| 2023-10-12 | 39.28 | 39.30 | 38.59 | 39.25 | 29.05 | qfq | 732,000 | 28,528,689 | 0.90% |
| 2023-10-11 | 38.93 | 39.30 | 38.73 | 38.90 | 28.79 | qfq | 631,625 | 24,652,940 | -0.08% |
| 2023-10-10 | 38.98 | 39.43 | 38.72 | 38.93 | 28.81 | qfq | 532,900 | 20,776,168 | -0.10% |
| 2023-10-09 | 38.78 | 39.66 | 38.73 | 38.97 | 28.84 | qfq | 772,800 | 30,180,909 | 0.67% |
| 2023-09-28 | 38.11 | 38.77 | 37.81 | 38.71 | 28.65 | qfq | 616,493 | 23,714,206 | 1.57% |
| 2023-09-27 | 37.40 | 38.45 | 37.18 | 38.11 | 28.20 | qfq | 662,000 | 25,182,399 | 1.68% |
| 2023-09-26 | 38.22 | 38.33 | 37.29 | 37.48 | 27.74 | qfq | 594,400 | 22,326,694 | -2.09% |
| 2023-09-25 | 38.07 | 38.67 | 37.66 | 38.28 | 28.33 | qfq | 571,100 | 21,791,581 | 1.16% |
| 2023-09-22 | 37.20 | 37.90 | 36.74 | 37.84 | 28.00 | qfq | 652,400 | 24,517,379 | 1.88% |
| 2023-09-21 | 37.48 | 37.48 | 36.75 | 37.14 | 27.48 | qfq | 600,816 | 22,257,853 | -0.24% |
| 2023-09-20 | 37.68 | 37.97 | 37.15 | 37.23 | 27.55 | qfq | 540,800 | 20,221,658 | -1.04% |
| 2023-09-19 | 38.15 | 38.22 | 37.16 | 37.62 | 27.84 | qfq | 660,449 | 24,829,021 | -1.93% |
| 2023-09-18 | 37.54 | 39.10 | 37.17 | 38.36 | 28.39 | qfq | 806,000 | 30,967,169 | 1.67% |
| 2023-09-15 | 37.67 | 38.25 | 37.14 | 37.73 | 27.92 | qfq | 592,300 | 22,339,820 | 0.61% |
| 2023-09-14 | 37.70 | 38.24 | 37.37 | 37.50 | 27.75 | qfq | 580,202 | 21,862,197 | -1.00% |
| 2023-09-13 | 38.38 | 38.38 | 37.50 | 37.88 | 28.03 | qfq | 681,400 | 25,762,157 | -1.43% |
| 2023-09-12 | 39.01 | 39.24 | 38.29 | 38.43 | 28.44 | qfq | 608,800 | 23,451,568 | -1.51% |
| 2023-09-11 | 38.75 | 39.37 | 38.42 | 39.02 | 28.88 | qfq | 865,700 | 33,836,492 | 0.72% |
| 2023-09-08 | 38.36 | 39.29 | 38.36 | 38.74 | 28.67 | qfq | 590,800 | 23,024,290 | 0.00% |
| 2023-09-07 | 39.24 | 39.49 | 38.57 | 38.74 | 28.67 | qfq | 798,402 | 31,088,189 | -1.63% |
| 2023-09-06 | 38.82 | 39.50 | 38.30 | 39.38 | 29.14 | qfq | 1,027,729 | 40,270,623 | 1.44% |
| 2023-09-05 | 38.50 | 39.29 | 38.20 | 38.82 | 28.73 | qfq | 1,087,449 | 42,214,276 | 1.25% |
| 2023-09-04 | 38.81 | 39.18 | 37.68 | 38.34 | 28.37 | qfq | 1,161,000 | 44,253,124 | -1.21% |
| 2023-09-01 | 38.66 | 39.19 | 38.50 | 38.81 | 28.72 | qfq | 1,100,900 | 42,716,953 | 0.75% |
| 2023-08-31 | 37.82 | 38.67 | 37.77 | 38.52 | 28.51 | qfq | 1,455,600 | 55,814,100 | 1.05% |
| 2023-08-30 | 37.11 | 38.57 | 37.09 | 38.12 | 28.21 | qfq | 1,915,800 | 73,016,274 | 2.75% |
| 2023-08-29 | 34.36 | 37.26 | 34.36 | 37.10 | 27.45 | qfq | 2,629,200 | 95,312,043 | 7.94% |
| 2023-08-28 | 36.80 | 36.97 | 34.05 | 34.37 | 25.43 | qfq | 2,138,132 | 74,954,303 | -2.47% |
| 2023-08-25 | 37.00 | 37.00 | 35.11 | 35.24 | 26.08 | qfq | 1,735,800 | 61,832,266 | -4.76% |
| 2023-08-24 | 37.66 | 37.93 | 36.30 | 37.00 | 27.38 | qfq | 2,549,614 | 94,209,025 | -2.84% |
| 2023-08-23 | 39.12 | 39.67 | 37.72 | 38.08 | 28.18 | qfq | 4,532,094 | 174,614,920 | 0.03% |
| 2023-08-22 | 36.95 | 38.07 | 36.60 | 38.07 | 28.17 | qfq | 1,763,737 | 66,382,283 | 10.00% |
| 2023-08-21 | 35.50 | 36.12 | 34.31 | 34.61 | 25.61 | qfq | 2,820,065 | 99,169,365 | -6.36% |
| 2023-08-18 | 40.80 | 42.38 | 36.02 | 36.96 | 27.35 | qfq | 5,470,365 | 214,480,221 | -6.64% |
| 2023-08-17 | 38.49 | 39.59 | 38.16 | 39.59 | 29.30 | qfq | 1,270,200 | 49,452,472 | 2.59% |
| 2023-08-16 | 39.75 | 39.75 | 38.38 | 38.59 | 28.56 | qfq | 969,672 | 37,569,391 | -1.00% |
| 2023-08-15 | 38.90 | 39.29 | 38.56 | 38.98 | 28.85 | qfq | 725,224 | 28,146,538 | 0.31% |
| 2023-08-14 | 38.54 | 38.91 | 38.11 | 38.86 | 28.76 | qfq | 745,432 | 28,741,085 | 0.83% |
| 2023-08-11 | 38.80 | 39.06 | 38.46 | 38.54 | 28.52 | qfq | 1,157,000 | 44,813,065 | -0.28% |
| 2023-08-10 | 38.20 | 38.98 | 37.81 | 38.65 | 28.60 | qfq | 1,146,492 | 44,213,201 | 0.36% |
| 2023-08-09 | 38.80 | 39.09 | 38.11 | 38.51 | 28.50 | qfq | 1,707,400 | 65,705,598 | 0.47% |
| 2023-08-08 | 37.88 | 38.43 | 37.43 | 38.33 | 28.36 | qfq | 1,121,240 | 42,655,790 | 1.21% |
| 2023-08-07 | 37.70 | 37.99 | 37.30 | 37.87 | 28.02 | qfq | 560,832 | 21,127,985 | 0.45% |
| 2023-08-04 | 37.24 | 37.77 | 37.01 | 37.70 | 27.90 | qfq | 639,086 | 23,928,827 | 2.11% |
| 2023-08-03 | 37.25 | 37.25 | 36.71 | 36.92 | 27.32 | qfq | 314,500 | 11,602,822 | -0.57% |
| 2023-08-02 | 36.98 | 37.40 | 36.98 | 37.13 | 27.48 | qfq | 234,800 | 8,722,901 | 0.03% |
| 2023-08-01 | 37.09 | 37.43 | 36.88 | 37.12 | 27.47 | qfq | 425,900 | 15,785,238 | 0.08% |
| 2023-07-31 | 36.82 | 37.28 | 36.80 | 37.09 | 27.45 | qfq | 551,312 | 20,445,655 | 0.79% |
| 2023-07-28 | 36.52 | 36.89 | 35.95 | 36.80 | 27.23 | qfq | 489,375 | 17,895,297 | 1.07% |
| 2023-07-27 | 36.80 | 37.31 | 36.31 | 36.41 | 26.94 | qfq | 385,700 | 14,147,249 | -1.25% |
| 2023-07-26 | 37.50 | 37.80 | 36.84 | 36.87 | 27.28 | qfq | 478,675 | 17,772,107 | -1.63% |
| 2023-07-25 | 36.90 | 37.53 | 36.87 | 37.48 | 27.74 | qfq | 575,275 | 21,417,631 | 2.13% |
| 2023-07-24 | 36.68 | 36.86 | 36.40 | 36.70 | 27.16 | qfq | 426,800 | 15,651,173 | 0.25% |
| 2023-07-21 | 37.50 | 37.52 | 36.58 | 36.61 | 27.09 | qfq | 776,992 | 28,678,430 | -2.66% |
| 2023-07-20 | 38.64 | 38.83 | 37.51 | 37.61 | 27.83 | qfq | 840,139 | 31,804,802 | -2.41% |
| 2023-07-19 | 39.48 | 39.59 | 38.26 | 38.54 | 28.52 | qfq | 766,063 | 29,683,666 | -2.28% |
| 2023-07-18 | 39.80 | 39.98 | 39.28 | 39.44 | 29.19 | qfq | 599,100 | 23,719,167 | -0.98% |