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
征和工业003033.SZ
最近收盘价61.972026-07-17
最近交易日2026-07-17
成交量（股）2,158,100
成交额（元）138,818,581
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | 2026-04-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.5 | — | — | — | 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 | 68.50 | 69.50 | 61.97 | 61.97 | 61.97 | qfq | 2,158,100 | 138,818,581 | -9.99% |
| 2026-07-16 | 69.04 | 70.51 | 68.02 | 68.85 | 68.85 | qfq | 1,728,600 | 119,641,240 | -1.64% |
| 2026-07-15 | 69.42 | 70.70 | 66.19 | 70.00 | 70.00 | qfq | 3,048,300 | 209,238,003 | -1.41% |
| 2026-07-14 | 67.51 | 71.00 | 64.37 | 71.00 | 71.00 | qfq | 3,714,912 | 251,511,329 | 6.59% |
| 2026-07-13 | 70.14 | 71.71 | 66.02 | 66.61 | 66.61 | qfq | 3,451,500 | 237,583,057 | -5.13% |
| 2026-07-10 | 69.81 | 71.39 | 68.14 | 70.21 | 70.21 | qfq | 2,877,729 | 201,348,228 | 1.02% |
| 2026-07-09 | 68.22 | 69.88 | 65.66 | 69.50 | 69.50 | qfq | 3,504,817 | 236,922,416 | 1.88% |
| 2026-07-08 | 67.44 | 69.49 | 66.50 | 68.22 | 68.22 | qfq | 3,766,821 | 258,331,241 | 1.16% |
| 2026-07-07 | 64.97 | 68.50 | 63.35 | 67.44 | 67.44 | qfq | 4,083,200 | 271,100,757 | 5.28% |
| 2026-07-06 | 59.29 | 65.81 | 59.20 | 64.06 | 64.06 | qfq | 4,007,282 | 255,759,240 | 6.96% |
| 2026-07-03 | 58.00 | 61.24 | 57.10 | 59.89 | 59.89 | qfq | 2,575,700 | 153,499,975 | 3.24% |
| 2026-07-02 | 57.91 | 59.45 | 57.01 | 58.01 | 58.01 | qfq | 2,265,882 | 131,898,047 | -1.18% |
| 2026-07-01 | 55.12 | 59.45 | 55.12 | 58.70 | 58.70 | qfq | 3,149,681 | 181,759,919 | 7.69% |
| 2026-06-30 | 55.99 | 55.99 | 54.20 | 54.51 | 54.51 | qfq | 2,177,500 | 119,221,380 | -2.64% |
| 2026-06-29 | 56.50 | 58.32 | 54.33 | 55.99 | 55.99 | qfq | 2,908,900 | 162,223,199 | -2.34% |
| 2026-06-26 | 52.00 | 57.33 | 51.80 | 57.33 | 57.33 | qfq | 3,588,200 | 198,585,150 | 10.00% |
| 2026-06-25 | 51.48 | 53.64 | 50.41 | 52.12 | 52.12 | qfq | 2,155,500 | 112,199,674 | 0.89% |
| 2026-06-24 | 51.11 | 53.90 | 50.08 | 51.66 | 51.66 | qfq | 2,032,168 | 105,285,748 | 1.27% |
| 2026-06-23 | 50.18 | 52.58 | 50.07 | 51.01 | 51.01 | qfq | 1,354,300 | 69,685,719 | 0.85% |
| 2026-06-22 | 51.99 | 52.36 | 49.90 | 50.58 | 50.58 | qfq | 1,699,900 | 86,070,250 | -3.55% |
| 2026-06-18 | 51.47 | 52.95 | 50.81 | 52.44 | 52.44 | qfq | 1,356,700 | 70,510,975 | 1.83% |
| 2026-06-17 | 51.60 | 52.52 | 50.40 | 51.50 | 51.50 | qfq | 1,416,300 | 72,814,325 | -1.21% |
| 2026-06-16 | 49.76 | 53.05 | 48.50 | 52.13 | 52.13 | qfq | 2,503,000 | 128,223,823 | 4.78% |
| 2026-06-15 | 49.18 | 50.87 | 48.90 | 49.75 | 49.75 | qfq | 1,319,400 | 65,900,943 | 1.76% |
| 2026-06-12 | 50.99 | 51.39 | 48.71 | 48.89 | 48.89 | qfq | 1,489,566 | 74,148,407 | -3.17% |
| 2026-06-11 | 52.72 | 52.72 | 49.57 | 50.49 | 50.49 | qfq | 1,986,100 | 100,780,602 | -4.59% |
| 2026-06-10 | 56.39 | 56.39 | 52.87 | 52.92 | 52.92 | qfq | 2,250,937 | 121,858,463 | -6.93% |
| 2026-06-09 | 56.48 | 58.63 | 54.97 | 56.86 | 56.86 | qfq | 2,310,100 | 132,198,895 | 2.82% |
| 2026-06-08 | 57.22 | 58.99 | 55.00 | 55.30 | 55.30 | qfq | 2,697,082 | 152,261,244 | -8.70% |
| 2026-06-05 | 66.10 | 66.10 | 60.57 | 60.57 | 60.57 | qfq | 4,173,566 | 255,882,197 | -10.00% |
| 2026-06-04 | 64.48 | 67.50 | 63.50 | 67.30 | 67.30 | qfq | 3,583,600 | 234,922,292 | 3.97% |
| 2026-06-03 | 62.60 | 64.89 | 62.25 | 64.73 | 64.73 | qfq | 2,571,400 | 164,098,655 | 2.62% |
| 2026-06-02 | 62.57 | 63.68 | 61.10 | 63.08 | 63.08 | qfq | 2,442,236 | 152,980,027 | 0.83% |
| 2026-06-01 | 60.66 | 64.48 | 60.50 | 62.56 | 62.56 | qfq | 2,989,855 | 187,255,981 | 1.61% |
| 2026-05-29 | 61.30 | 63.70 | 60.20 | 61.57 | 61.57 | qfq | 3,652,918 | 226,080,829 | -0.15% |
| 2026-05-28 | 58.37 | 61.66 | 57.94 | 61.66 | 61.66 | qfq | 4,273,086 | 255,584,500 | 5.76% |
| 2026-05-27 | 56.50 | 59.47 | 55.91 | 58.30 | 58.30 | qfq | 2,951,605 | 171,339,469 | 2.75% |
| 2026-05-26 | 57.00 | 58.04 | 56.02 | 56.74 | 56.74 | qfq | 1,497,400 | 85,605,532 | -1.03% |
| 2026-05-25 | 56.68 | 58.59 | 55.50 | 57.33 | 57.33 | qfq | 1,994,600 | 113,915,167 | 0.79% |
| 2026-05-22 | 57.65 | 58.25 | 56.77 | 56.88 | 56.88 | qfq | 1,368,700 | 78,420,552 | -1.42% |
| 2026-05-21 | 58.02 | 60.05 | 57.32 | 57.70 | 57.70 | qfq | 2,088,900 | 122,558,351 | -0.53% |
| 2026-05-20 | 57.70 | 58.49 | 56.78 | 58.01 | 58.01 | qfq | 1,715,700 | 98,837,221 | -0.46% |
| 2026-05-19 | 56.86 | 58.68 | 56.06 | 58.28 | 58.28 | qfq | 2,337,200 | 134,728,343 | 2.10% |
| 2026-05-18 | 55.86 | 57.90 | 54.84 | 57.08 | 57.08 | qfq | 2,243,865 | 126,220,444 | 3.57% |
| 2026-05-15 | 52.62 | 55.87 | 52.38 | 55.11 | 55.11 | qfq | 1,935,225 | 105,213,160 | 4.77% |
| 2026-05-14 | 54.18 | 54.18 | 52.50 | 52.60 | 52.60 | qfq | 1,339,083 | 71,184,306 | -2.93% |
| 2026-05-13 | 54.66 | 54.70 | 54.01 | 54.19 | 54.19 | qfq | 852,400 | 46,290,019 | -0.82% |
| 2026-05-12 | 56.12 | 56.73 | 54.54 | 54.64 | 54.64 | qfq | 1,384,800 | 76,603,594 | -2.64% |
| 2026-05-11 | 58.10 | 58.10 | 56.09 | 56.12 | 56.12 | qfq | 1,843,580 | 104,536,842 | -3.41% |
| 2026-05-08 | 56.00 | 58.55 | 55.81 | 58.10 | 58.10 | qfq | 1,938,352 | 111,775,614 | 2.98% |
| 2026-05-07 | 56.49 | 57.00 | 55.74 | 56.42 | 56.42 | qfq | 1,283,936 | 72,396,649 | -0.14% |
| 2026-05-06 | 57.98 | 58.39 | 56.47 | 56.50 | 56.50 | qfq | 1,605,746 | 92,165,085 | 0.36% |
| 2026-04-30 | 54.30 | 56.88 | 53.91 | 56.30 | 56.30 | qfq | 1,692,700 | 94,451,974 | 3.57% |
| 2026-04-29 | 53.06 | 54.64 | 53.06 | 54.36 | 54.36 | qfq | 771,000 | 41,620,499 | 1.76% |
| 2026-04-28 | 55.61 | 56.50 | 53.01 | 53.42 | 53.42 | qfq | 1,680,681 | 90,812,472 | -5.52% |
| 2026-04-27 | 55.55 | 56.59 | 54.60 | 56.54 | 56.54 | qfq | 1,012,900 | 56,684,008 | 1.47% |
| 2026-04-24 | 56.39 | 56.39 | 55.19 | 55.72 | 55.72 | qfq | 789,520 | 43,997,916 | -0.70% |
| 2026-04-23 | 57.49 | 57.55 | 55.80 | 56.11 | 56.11 | qfq | 1,251,656 | 70,408,407 | -2.59% |
| 2026-04-22 | 58.90 | 58.90 | 57.30 | 57.60 | 57.60 | qfq | 1,472,703 | 85,145,641 | -2.70% |
| 2026-04-21 | 60.55 | 60.70 | 59.20 | 59.20 | 59.20 | qfq | 1,224,000 | 72,854,569 | -3.20% |
| 2026-04-20 | 60.42 | 61.86 | 59.69 | 61.16 | 60.66 | qfq | 2,012,700 | 121,739,119 | -0.84% |
| 2026-04-17 | 60.13 | 62.66 | 59.49 | 61.68 | 61.18 | qfq | 2,147,539 | 131,017,315 | 1.78% |
| 2026-04-16 | 59.48 | 60.75 | 59.13 | 60.60 | 60.10 | qfq | 1,667,120 | 100,516,711 | 1.83% |
| 2026-04-15 | 58.95 | 60.61 | 58.67 | 59.51 | 59.02 | qfq | 1,534,939 | 91,478,997 | 0.95% |
| 2026-04-14 | 58.33 | 59.27 | 57.40 | 58.95 | 58.47 | qfq | 1,834,201 | 107,040,748 | 1.29% |
| 2026-04-13 | 60.10 | 60.17 | 58.12 | 58.20 | 57.72 | qfq | 1,911,970 | 111,870,508 | -3.64% |
| 2026-04-10 | 61.00 | 61.44 | 60.19 | 60.40 | 59.91 | qfq | 1,923,218 | 116,721,520 | -0.98% |
| 2026-04-09 | 62.02 | 62.50 | 61.00 | 61.00 | 60.50 | qfq | 2,598,101 | 159,761,315 | -4.19% |
| 2026-04-08 | 61.52 | 64.55 | 60.02 | 63.67 | 63.15 | qfq | 4,226,951 | 263,474,661 | 3.87% |
| 2026-04-07 | 64.21 | 64.21 | 59.63 | 61.30 | 60.80 | qfq | 3,207,452 | 197,386,761 | -1.27% |
| 2026-04-03 | 60.88 | 63.55 | 60.57 | 62.09 | 61.58 | qfq | 3,858,225 | 239,547,760 | 0.96% |
| 2026-04-02 | 59.00 | 61.80 | 57.81 | 61.50 | 61.00 | qfq | 4,397,687 | 264,231,955 | 2.55% |
| 2026-04-01 | 63.99 | 64.00 | 58.98 | 59.97 | 59.48 | qfq | 5,890,584 | 361,789,391 | -1.06% |
| 2026-03-31 | 56.01 | 60.61 | 53.98 | 60.61 | 60.11 | qfq | 5,188,043 | 297,459,563 | 10.00% |
| 2026-03-30 | 54.42 | 56.00 | 53.26 | 55.10 | 54.65 | qfq | 2,176,500 | 118,763,851 | 3.98% |
| 2026-03-27 | 52.90 | 53.78 | 52.36 | 52.99 | 52.56 | qfq | 1,110,800 | 59,191,878 | -0.97% |
| 2026-03-26 | 54.20 | 55.44 | 53.46 | 53.51 | 53.07 | qfq | 1,095,570 | 59,605,195 | -1.02% |
| 2026-03-25 | 53.82 | 54.68 | 53.45 | 54.06 | 53.62 | qfq | 1,191,270 | 64,386,123 | 0.46% |
| 2026-03-24 | 53.98 | 54.37 | 52.52 | 53.81 | 53.37 | qfq | 1,002,200 | 53,542,439 | 1.80% |
| 2026-03-23 | 54.84 | 55.97 | 52.50 | 52.86 | 52.43 | qfq | 1,037,297 | 56,311,622 | -5.30% |
| 2026-03-20 | 58.00 | 58.00 | 55.77 | 55.82 | 55.36 | qfq | 899,970 | 51,052,787 | -3.21% |
| 2026-03-19 | 58.58 | 58.89 | 57.28 | 57.67 | 57.20 | qfq | 978,900 | 56,741,167 | -2.52% |
| 2026-03-18 | 58.18 | 59.44 | 58.18 | 59.16 | 58.68 | qfq | 589,601 | 34,709,566 | 0.82% |
| 2026-03-17 | 60.42 | 60.42 | 58.62 | 58.68 | 58.20 | qfq | 635,200 | 37,685,038 | -1.97% |
| 2026-03-16 | 59.60 | 60.17 | 58.50 | 59.86 | 59.37 | qfq | 699,500 | 41,452,538 | 0.32% |
| 2026-03-13 | 59.51 | 60.38 | 59.47 | 59.67 | 59.18 | qfq | 596,900 | 35,769,701 | -0.28% |
| 2026-03-12 | 60.91 | 61.12 | 59.58 | 59.84 | 59.35 | qfq | 763,593 | 45,858,029 | -1.58% |
| 2026-03-11 | 61.36 | 61.89 | 60.36 | 60.80 | 60.30 | qfq | 971,963 | 59,398,580 | -0.73% |
| 2026-03-10 | 60.50 | 61.55 | 59.70 | 61.25 | 60.75 | qfq | 1,410,000 | 85,830,389 | 2.77% |
| 2026-03-09 | 60.40 | 60.40 | 58.15 | 59.60 | 59.11 | qfq | 1,308,597 | 77,419,889 | -3.43% |
| 2026-03-06 | 60.36 | 61.89 | 59.91 | 61.72 | 61.22 | qfq | 815,300 | 50,150,085 | 2.27% |
| 2026-03-05 | 61.00 | 61.00 | 59.81 | 60.35 | 59.86 | qfq | 984,100 | 59,234,526 | 1.26% |
| 2026-03-04 | 59.00 | 59.70 | 58.08 | 59.60 | 59.11 | qfq | 1,113,486 | 65,944,757 | 0.34% |
| 2026-03-03 | 62.03 | 63.00 | 59.40 | 59.40 | 58.91 | qfq | 1,436,853 | 87,577,309 | -4.24% |
| 2026-03-02 | 65.00 | 65.02 | 61.92 | 62.03 | 61.52 | qfq | 2,214,200 | 139,543,788 | -5.94% |
| 2026-02-27 | 66.89 | 66.89 | 65.79 | 65.95 | 65.41 | qfq | 777,586 | 51,345,370 | -1.43% |
| 2026-02-26 | 66.81 | 66.94 | 66.21 | 66.91 | 66.36 | qfq | 788,100 | 52,545,073 | 0.18% |
| 2026-02-25 | 67.68 | 67.68 | 66.50 | 66.79 | 66.24 | qfq | 1,290,100 | 86,463,524 | -0.88% |
| 2026-02-24 | 70.58 | 70.58 | 66.87 | 67.38 | 66.83 | qfq | 1,420,300 | 95,973,833 | -2.69% |
| 2026-02-13 | 69.36 | 70.48 | 68.80 | 69.24 | 68.67 | qfq | 1,019,000 | 71,229,019 | -0.16% |
| 2026-02-12 | 68.38 | 69.81 | 67.98 | 69.35 | 68.78 | qfq | 1,171,827 | 81,022,953 | 1.42% |
| 2026-02-11 | 68.74 | 70.24 | 68.02 | 68.38 | 67.82 | qfq | 1,407,700 | 97,479,586 | 0.10% |
| 2026-02-10 | 68.99 | 69.08 | 68.01 | 68.31 | 67.75 | qfq | 986,300 | 67,451,608 | -1.00% |
| 2026-02-09 | 67.07 | 69.15 | 66.81 | 69.00 | 68.44 | qfq | 1,504,920 | 102,502,633 | 3.29% |
| 2026-02-06 | 66.41 | 68.14 | 65.18 | 66.80 | 66.25 | qfq | 1,166,129 | 78,290,213 | 1.03% |
| 2026-02-05 | 67.00 | 67.00 | 66.07 | 66.12 | 65.58 | qfq | 710,000 | 47,098,856 | -1.34% |
| 2026-02-04 | 66.99 | 68.50 | 66.60 | 67.02 | 66.47 | qfq | 1,070,900 | 72,168,159 | 0.18% |
| 2026-02-03 | 65.43 | 66.94 | 65.07 | 66.90 | 66.35 | qfq | 1,117,600 | 73,786,503 | 2.76% |
| 2026-02-02 | 67.13 | 67.15 | 65.06 | 65.10 | 64.57 | qfq | 1,100,000 | 72,606,106 | -2.49% |
| 2026-01-30 | 65.89 | 66.98 | 64.50 | 66.76 | 66.21 | qfq | 1,282,600 | 84,216,458 | 0.98% |
| 2026-01-29 | 69.30 | 69.85 | 66.06 | 66.11 | 65.57 | qfq | 2,017,200 | 136,671,401 | -5.33% |
| 2026-01-28 | 70.79 | 71.00 | 69.60 | 69.83 | 69.26 | qfq | 1,300,500 | 90,897,956 | -1.83% |
| 2026-01-27 | 70.34 | 71.70 | 68.06 | 71.13 | 70.55 | qfq | 1,900,551 | 133,124,822 | 1.11% |
| 2026-01-26 | 73.66 | 73.66 | 69.81 | 70.35 | 69.77 | qfq | 2,247,400 | 159,567,585 | -4.55% |
| 2026-01-23 | 75.36 | 77.30 | 72.90 | 73.70 | 73.10 | qfq | 2,866,400 | 212,883,575 | -2.19% |
| 2026-01-22 | 71.42 | 76.88 | 71.42 | 75.35 | 74.73 | qfq | 4,352,227 | 327,119,172 | 5.62% |
| 2026-01-21 | 68.68 | 71.99 | 68.56 | 71.34 | 70.76 | qfq | 1,584,750 | 112,110,991 | 0.96% |
| 2026-01-20 | 73.73 | 73.73 | 70.00 | 70.66 | 70.08 | qfq | 2,232,171 | 159,434,020 | -4.16% |
| 2026-01-19 | 74.05 | 75.17 | 72.82 | 73.73 | 73.13 | qfq | 2,427,900 | 179,240,501 | -0.81% |
| 2026-01-16 | 69.83 | 75.00 | 69.77 | 74.33 | 73.72 | qfq | 4,139,352 | 302,312,062 | 7.00% |
| 2026-01-15 | 70.90 | 71.56 | 69.00 | 69.47 | 68.90 | qfq | 2,337,441 | 164,038,904 | -2.33% |
| 2026-01-14 | 69.77 | 71.49 | 69.73 | 71.13 | 70.55 | qfq | 2,353,453 | 165,980,584 | 1.95% |
| 2026-01-13 | 71.28 | 72.27 | 69.33 | 69.77 | 69.20 | qfq | 2,540,500 | 180,005,197 | -3.04% |
| 2026-01-12 | 72.55 | 72.58 | 68.42 | 71.96 | 71.37 | qfq | 4,644,886 | 325,818,850 | -0.98% |
| 2026-01-09 | 74.01 | 74.01 | 71.50 | 72.67 | 72.08 | qfq | 2,452,986 | 178,483,350 | -1.82% |
| 2026-01-08 | 73.25 | 74.50 | 73.00 | 74.02 | 73.41 | qfq | 2,230,286 | 164,876,532 | 0.05% |
| 2026-01-07 | 76.00 | 76.00 | 72.70 | 73.98 | 73.38 | qfq | 3,693,086 | 272,836,473 | -3.04% |
| 2026-01-06 | 76.99 | 79.99 | 74.55 | 76.30 | 75.68 | qfq | 3,866,900 | 295,307,336 | -1.94% |
| 2026-01-05 | 77.99 | 78.61 | 74.61 | 77.81 | 77.17 | qfq | 3,810,186 | 291,355,243 | -1.02% |
| 2025-12-31 | 76.72 | 80.00 | 74.37 | 78.61 | 77.97 | qfq | 5,268,026 | 409,374,709 | 2.69% |
| 2025-12-30 | 73.00 | 80.60 | 71.50 | 76.55 | 75.92 | qfq | 8,087,900 | 615,833,572 | 4.48% |
| 2025-12-29 | 67.50 | 73.27 | 66.52 | 73.27 | 72.67 | qfq | 4,446,412 | 314,849,910 | 10.00% |
| 2025-12-26 | 69.41 | 69.41 | 66.10 | 66.61 | 66.07 | qfq | 3,200,793 | 215,403,985 | -4.42% |
| 2025-12-25 | 67.00 | 70.89 | 67.00 | 69.69 | 69.12 | qfq | 3,461,400 | 239,175,858 | 4.56% |
| 2025-12-24 | 66.98 | 66.98 | 65.50 | 66.65 | 66.11 | qfq | 2,090,900 | 138,826,654 | -0.33% |
| 2025-12-23 | 67.91 | 68.00 | 65.80 | 66.87 | 66.32 | qfq | 2,604,788 | 174,260,400 | -1.37% |
| 2025-12-22 | 69.69 | 71.00 | 65.60 | 67.80 | 67.25 | qfq | 3,883,786 | 261,741,073 | 2.25% |
| 2025-12-19 | 63.06 | 68.38 | 62.72 | 66.31 | 65.77 | qfq | 3,746,200 | 246,314,037 | 5.17% |
| 2025-12-18 | 63.78 | 65.55 | 62.01 | 63.05 | 62.53 | qfq | 2,690,300 | 171,984,315 | -1.16% |
| 2025-12-17 | 60.96 | 64.35 | 59.81 | 63.79 | 63.27 | qfq | 3,737,900 | 232,815,638 | 5.49% |
| 2025-12-16 | 63.99 | 64.39 | 60.12 | 60.47 | 59.98 | qfq | 3,023,600 | 186,488,811 | -6.97% |
| 2025-12-15 | 68.42 | 69.23 | 63.52 | 65.00 | 64.47 | qfq | 5,245,500 | 340,418,356 | -5.08% |
| 2025-12-12 | 61.90 | 68.48 | 61.90 | 68.48 | 67.92 | qfq | 2,489,500 | 166,871,827 | 10.01% |
| 2025-12-11 | 65.06 | 65.73 | 62.25 | 62.25 | 61.74 | qfq | 2,177,500 | 138,490,263 | -4.32% |
| 2025-12-10 | 64.53 | 66.30 | 63.76 | 65.06 | 64.53 | qfq | 2,779,900 | 180,762,030 | 0.85% |
| 2025-12-09 | 60.53 | 66.60 | 60.23 | 64.51 | 63.98 | qfq | 3,990,410 | 255,970,547 | 5.89% |
| 2025-12-08 | 58.52 | 61.66 | 58.25 | 60.92 | 60.42 | qfq | 2,184,800 | 131,078,244 | 4.21% |
| 2025-12-05 | 59.58 | 59.79 | 57.41 | 58.46 | 57.98 | qfq | 2,793,200 | 163,688,016 | -2.24% |
| 2025-12-04 | 65.00 | 65.18 | 59.36 | 59.80 | 59.31 | qfq | 3,669,300 | 223,546,385 | -6.15% |
| 2025-12-03 | 62.47 | 64.80 | 62.47 | 63.72 | 63.20 | qfq | 2,242,700 | 142,804,845 | 2.03% |
| 2025-12-02 | 66.18 | 66.50 | 62.31 | 62.45 | 61.94 | qfq | 2,367,500 | 150,605,442 | -5.16% |
| 2025-12-01 | 66.18 | 68.15 | 65.02 | 65.85 | 65.31 | qfq | 2,391,600 | 158,243,275 | -1.22% |
| 2025-11-28 | 62.31 | 67.48 | 61.66 | 66.66 | 66.12 | qfq | 3,175,700 | 206,556,099 | 6.98% |
| 2025-11-27 | 62.27 | 64.10 | 62.05 | 62.31 | 61.80 | qfq | 1,166,600 | 73,368,458 | -0.50% |
| 2025-11-26 | 61.99 | 63.70 | 60.82 | 62.62 | 62.11 | qfq | 1,957,206 | 121,871,890 | 1.67% |
| 2025-11-25 | 61.34 | 63.08 | 60.05 | 61.59 | 61.09 | qfq | 1,752,554 | 108,339,784 | 2.07% |
| 2025-11-24 | 61.36 | 61.47 | 59.66 | 60.34 | 59.85 | qfq | 1,374,800 | 82,960,970 | 0.32% |
| 2025-11-21 | 63.11 | 63.97 | 59.51 | 60.15 | 59.66 | qfq | 2,426,300 | 148,004,556 | -5.63% |
| 2025-11-20 | 64.94 | 65.69 | 63.48 | 63.74 | 63.22 | qfq | 870,400 | 55,729,040 | -1.83% |
| 2025-11-19 | 65.56 | 66.90 | 64.70 | 64.93 | 64.40 | qfq | 1,256,900 | 82,361,251 | -0.78% |
| 2025-11-18 | 68.00 | 68.49 | 63.83 | 65.44 | 64.91 | qfq | 2,619,900 | 171,877,131 | -6.08% |
| 2025-11-17 | 68.37 | 70.43 | 67.86 | 69.68 | 69.11 | qfq | 1,422,400 | 98,329,761 | 1.96% |
| 2025-11-14 | 67.96 | 70.70 | 67.04 | 68.34 | 67.78 | qfq | 2,263,900 | 156,637,677 | -0.42% |
| 2025-11-13 | 68.56 | 69.19 | 67.81 | 68.63 | 68.07 | qfq | 1,711,500 | 116,902,743 | 0.09% |
| 2025-11-12 | 72.30 | 72.30 | 68.00 | 68.57 | 68.01 | qfq | 1,902,200 | 132,203,119 | -4.71% |
| 2025-11-11 | 73.47 | 74.22 | 71.51 | 71.96 | 71.37 | qfq | 1,070,700 | 77,627,250 | -1.72% |
| 2025-11-10 | 75.88 | 76.50 | 72.13 | 73.22 | 72.62 | qfq | 1,992,300 | 145,949,782 | -3.29% |
| 2025-11-07 | 78.60 | 79.27 | 75.71 | 75.71 | 75.09 | qfq | 2,142,800 | 165,370,304 | -4.72% |
| 2025-11-06 | 79.09 | 80.56 | 77.90 | 79.46 | 78.81 | qfq | 2,431,200 | 193,360,111 | 0.60% |
| 2025-11-05 | 76.00 | 79.17 | 75.15 | 78.99 | 78.34 | qfq | 2,368,800 | 183,704,663 | 3.25% |
| 2025-11-04 | 79.77 | 80.67 | 75.48 | 76.50 | 75.87 | qfq | 2,822,000 | 216,806,141 | -3.68% |
| 2025-11-03 | 82.91 | 82.91 | 79.03 | 79.42 | 78.77 | qfq | 1,863,200 | 149,190,044 | -1.79% |
| 2025-10-31 | 82.00 | 84.87 | 79.70 | 80.87 | 80.21 | qfq | 3,473,300 | 284,614,359 | -2.65% |
| 2025-10-30 | 80.03 | 85.07 | 78.00 | 83.07 | 82.39 | qfq | 4,977,000 | 410,458,657 | 2.77% |
| 2025-10-29 | 85.84 | 87.34 | 78.85 | 80.83 | 80.17 | qfq | 5,857,406 | 481,402,952 | -6.59% |
| 2025-10-28 | 78.74 | 86.53 | 78.67 | 86.53 | 85.82 | qfq | 5,188,992 | 431,847,577 | 10.01% |
| 2025-10-27 | 72.62 | 78.66 | 72.62 | 78.66 | 78.02 | qfq | 1,238,386 | 96,077,561 | 10.00% |
| 2025-10-24 | 69.04 | 72.34 | 67.79 | 71.51 | 70.93 | qfq | 2,618,400 | 186,186,977 | 3.65% |
| 2025-10-23 | 68.86 | 69.27 | 66.66 | 68.99 | 68.43 | qfq | 2,058,500 | 139,872,558 | -0.01% |
| 2025-10-22 | 69.11 | 70.47 | 67.00 | 69.00 | 68.44 | qfq | 3,106,300 | 213,138,313 | -0.92% |
| 2025-10-21 | 69.04 | 70.03 | 68.34 | 69.64 | 69.07 | qfq | 2,792,900 | 193,576,860 | -0.80% |
| 2025-10-20 | 75.15 | 75.32 | 69.07 | 70.20 | 69.63 | qfq | 5,040,007 | 357,195,838 | -4.81% |
| 2025-10-17 | 78.64 | 79.27 | 72.82 | 73.75 | 73.15 | qfq | 4,465,434 | 334,802,904 | -6.22% |
| 2025-10-16 | 74.88 | 81.19 | 74.00 | 78.64 | 78.00 | qfq | 7,626,837 | 590,628,632 | 6.54% |
| 2025-10-15 | 66.66 | 73.81 | 66.48 | 73.81 | 73.21 | qfq | 3,427,284 | 245,281,267 | 10.00% |
| 2025-10-14 | 68.30 | 70.50 | 66.44 | 67.10 | 66.55 | qfq | 3,816,890 | 261,135,250 | -1.76% |
| 2025-10-13 | 61.52 | 69.38 | 61.52 | 68.30 | 67.74 | qfq | 4,308,710 | 286,101,529 | 4.20% |
| 2025-10-10 | 64.99 | 70.69 | 64.51 | 65.55 | 65.01 | qfq | 6,069,100 | 410,222,064 | -1.01% |
| 2025-10-09 | 61.03 | 67.23 | 60.00 | 66.22 | 65.68 | qfq | 5,339,676 | 338,221,613 | 6.82% |
| 2025-09-30 | 59.68 | 62.45 | 57.50 | 61.99 | 61.48 | qfq | 5,213,172 | 312,235,724 | 3.73% |
| 2025-09-29 | 58.04 | 60.00 | 57.00 | 59.76 | 59.27 | qfq | 5,143,195 | 302,217,414 | 2.10% |
| 2025-09-26 | 56.53 | 59.88 | 55.03 | 58.53 | 58.05 | qfq | 6,075,111 | 349,239,697 | 3.54% |
| 2025-09-25 | 53.36 | 58.59 | 53.35 | 56.53 | 56.07 | qfq | 6,934,400 | 390,747,814 | 5.90% |
| 2025-09-24 | 53.90 | 54.21 | 52.93 | 53.38 | 52.94 | qfq | 2,503,701 | 134,149,688 | -1.66% |
| 2025-09-23 | 53.13 | 55.22 | 53.01 | 54.28 | 53.84 | qfq | 4,491,700 | 242,821,011 | 1.67% |
| 2025-09-22 | 53.62 | 56.00 | 52.75 | 53.39 | 52.95 | qfq | 3,813,929 | 205,158,339 | 1.27% |
| 2025-09-19 | 51.70 | 53.79 | 51.70 | 52.72 | 52.29 | qfq | 3,266,700 | 172,698,444 | 1.35% |
| 2025-09-18 | 52.92 | 54.10 | 51.61 | 52.02 | 51.59 | qfq | 5,083,387 | 267,875,920 | -1.50% |
| 2025-09-17 | 53.67 | 54.20 | 52.37 | 52.81 | 52.38 | qfq | 6,279,471 | 333,786,052 | 0.36% |
| 2025-09-16 | 50.86 | 53.00 | 49.55 | 52.62 | 52.19 | qfq | 8,906,256 | 460,047,015 | 3.54% |
| 2025-09-15 | 47.10 | 50.82 | 47.10 | 50.82 | 50.40 | qfq | 6,547,896 | 327,215,735 | 10.00% |
| 2025-09-12 | 46.48 | 47.35 | 45.81 | 46.20 | 45.82 | qfq | 2,014,501 | 93,394,105 | -0.15% |
| 2025-09-11 | 46.80 | 47.19 | 45.41 | 46.27 | 45.89 | qfq | 2,726,206 | 125,394,490 | -2.43% |
| 2025-09-10 | 46.67 | 49.89 | 46.55 | 47.42 | 47.03 | qfq | 5,048,710 | 242,130,008 | 1.63% |
| 2025-09-09 | 47.36 | 47.47 | 46.36 | 46.66 | 46.28 | qfq | 1,493,900 | 69,925,256 | -1.66% |
| 2025-09-08 | 47.81 | 48.26 | 47.10 | 47.45 | 47.06 | qfq | 1,987,609 | 94,434,853 | -1.15% |
| 2025-09-05 | 46.88 | 48.00 | 45.90 | 48.00 | 47.61 | qfq | 2,531,932 | 120,014,337 | 2.21% |
| 2025-09-04 | 46.41 | 47.70 | 46.15 | 46.96 | 46.58 | qfq | 2,985,235 | 140,491,431 | 0.34% |
| 2025-09-03 | 46.10 | 47.35 | 45.65 | 46.80 | 46.42 | qfq | 3,158,153 | 147,712,472 | 1.83% |
| 2025-09-02 | 45.40 | 47.37 | 44.50 | 45.96 | 45.58 | qfq | 3,186,200 | 145,884,634 | 1.26% |
| 2025-09-01 | 45.16 | 45.60 | 44.60 | 45.39 | 45.02 | qfq | 1,482,438 | 66,937,581 | 0.75% |
| 2025-08-29 | 45.99 | 46.24 | 45.00 | 45.05 | 44.68 | qfq | 1,721,600 | 78,006,448 | -2.74% |
| 2025-08-28 | 48.00 | 48.00 | 44.22 | 46.32 | 45.94 | qfq | 3,704,512 | 171,084,935 | -3.90% |
| 2025-08-27 | 47.65 | 48.36 | 47.22 | 48.20 | 47.81 | qfq | 2,898,200 | 138,643,049 | 0.82% |
| 2025-08-26 | 47.50 | 48.15 | 47.08 | 47.81 | 47.42 | qfq | 2,169,700 | 103,356,906 | 0.08% |
| 2025-08-25 | 47.71 | 48.37 | 46.93 | 47.77 | 47.38 | qfq | 3,176,834 | 151,502,718 | -0.35% |
| 2025-08-22 | 50.23 | 50.23 | 47.51 | 47.94 | 47.55 | qfq | 5,147,800 | 248,299,004 | -5.50% |
| 2025-08-21 | 50.40 | 51.37 | 50.18 | 50.73 | 50.32 | qfq | 3,299,300 | 167,466,376 | 0.89% |
| 2025-08-20 | 50.34 | 51.10 | 49.74 | 50.28 | 49.87 | qfq | 2,400,600 | 120,693,091 | -0.97% |
| 2025-08-19 | 51.54 | 51.56 | 50.46 | 50.77 | 50.35 | qfq | 4,564,075 | 232,228,792 | -1.51% |
| 2025-08-18 | 49.58 | 52.80 | 49.11 | 51.55 | 51.13 | qfq | 7,623,100 | 389,574,992 | 5.23% |
| 2025-08-15 | 44.36 | 48.99 | 44.36 | 48.99 | 48.59 | qfq | 4,345,600 | 205,867,922 | 9.99% |
| 2025-08-14 | 45.70 | 45.77 | 44.32 | 44.54 | 44.18 | qfq | 2,185,100 | 97,980,007 | -2.60% |
| 2025-08-13 | 45.54 | 46.38 | 44.68 | 45.73 | 45.36 | qfq | 2,295,241 | 104,097,580 | 0.40% |
| 2025-08-12 | 46.16 | 46.46 | 45.33 | 45.55 | 45.18 | qfq | 1,717,534 | 78,416,940 | -1.30% |
| 2025-08-11 | 46.25 | 46.80 | 45.90 | 46.15 | 45.77 | qfq | 1,955,287 | 90,683,280 | 0.59% |
| 2025-08-08 | 46.01 | 46.20 | 45.50 | 45.88 | 45.50 | qfq | 1,517,066 | 69,541,718 | -0.80% |
| 2025-08-07 | 47.11 | 47.12 | 46.11 | 46.25 | 45.87 | qfq | 2,771,266 | 128,622,233 | -1.83% |
| 2025-08-06 | 45.20 | 47.50 | 45.20 | 47.11 | 46.72 | qfq | 4,089,374 | 190,287,806 | 3.70% |
| 2025-08-05 | 45.84 | 46.20 | 45.11 | 45.43 | 45.06 | qfq | 2,588,900 | 117,999,737 | -0.66% |
| 2025-08-04 | 44.33 | 46.50 | 43.66 | 45.73 | 45.36 | qfq | 3,882,500 | 176,604,144 | 3.27% |
| 2025-08-01 | 43.89 | 45.29 | 43.08 | 44.28 | 43.92 | qfq | 3,537,328 | 156,019,253 | 0.68% |
| 2025-07-31 | 43.58 | 45.49 | 43.42 | 43.98 | 43.62 | qfq | 3,648,300 | 162,202,204 | 0.59% |
| 2025-07-30 | 44.21 | 45.45 | 43.28 | 43.72 | 43.36 | qfq | 2,961,466 | 130,710,883 | -1.02% |
| 2025-07-29 | 45.19 | 45.21 | 43.68 | 44.17 | 43.81 | qfq | 3,541,460 | 156,649,696 | -2.84% |
| 2025-07-28 | 44.42 | 46.15 | 43.00 | 45.46 | 45.09 | qfq | 5,747,100 | 257,828,533 | 4.41% |
| 2025-07-25 | 41.92 | 44.40 | 41.05 | 43.54 | 43.18 | qfq | 5,350,359 | 228,666,723 | 3.44% |
| 2025-07-24 | 42.29 | 42.68 | 41.92 | 42.09 | 41.75 | qfq | 1,760,100 | 74,188,871 | -0.47% |
| 2025-07-23 | 42.44 | 42.73 | 41.81 | 42.29 | 41.94 | qfq | 1,232,353 | 52,081,778 | -0.35% |
| 2025-07-22 | 42.80 | 43.00 | 42.22 | 42.44 | 42.09 | qfq | 1,611,700 | 68,550,479 | -1.03% |
| 2025-07-21 | 42.82 | 43.66 | 42.70 | 42.88 | 42.53 | qfq | 1,955,800 | 84,283,991 | 0.14% |
| 2025-07-18 | 43.49 | 43.60 | 42.42 | 42.82 | 42.47 | qfq | 2,050,400 | 87,719,238 | -1.56% |
| 2025-07-17 | 43.38 | 44.05 | 43.01 | 43.50 | 43.14 | qfq | 2,369,900 | 103,284,270 | 0.30% |
| 2025-07-16 | 42.38 | 44.33 | 42.16 | 43.37 | 43.02 | qfq | 3,550,900 | 154,218,687 | 2.36% |
| 2025-07-15 | 42.41 | 42.82 | 41.67 | 42.37 | 42.02 | qfq | 2,453,500 | 103,620,919 | -1.05% |
| 2025-07-14 | 41.09 | 43.40 | 41.03 | 42.82 | 42.47 | qfq | 3,966,600 | 169,285,035 | 4.06% |
| 2025-07-11 | 40.95 | 41.47 | 40.61 | 41.15 | 40.81 | qfq | 1,421,300 | 58,235,259 | 0.41% |
| 2025-07-10 | 41.73 | 41.73 | 40.68 | 40.98 | 40.64 | qfq | 1,708,100 | 70,138,358 | -1.11% |
| 2025-07-09 | 42.00 | 43.29 | 41.28 | 41.44 | 41.10 | qfq | 3,441,600 | 145,200,803 | 1.15% |
| 2025-07-08 | 40.58 | 41.04 | 40.30 | 40.97 | 40.64 | qfq | 1,289,200 | 52,568,896 | 1.14% |
| 2025-07-07 | 40.78 | 40.79 | 40.20 | 40.51 | 40.18 | qfq | 1,346,421 | 54,429,297 | -0.66% |
| 2025-07-04 | 42.16 | 42.35 | 40.52 | 40.78 | 40.45 | qfq | 2,468,100 | 101,522,438 | -3.23% |
| 2025-07-03 | 42.21 | 42.99 | 41.93 | 42.14 | 41.80 | qfq | 1,408,200 | 59,654,378 | -0.14% |
| 2025-07-02 | 43.36 | 43.74 | 41.96 | 42.20 | 41.86 | qfq | 2,010,888 | 85,777,947 | -2.50% |
| 2025-07-01 | 42.50 | 43.75 | 42.27 | 43.28 | 42.93 | qfq | 2,650,900 | 113,979,730 | 2.10% |
| 2025-06-30 | 41.83 | 42.79 | 41.53 | 42.39 | 42.04 | qfq | 1,535,600 | 65,018,926 | 1.17% |
| 2025-06-27 | 41.77 | 42.15 | 41.41 | 41.90 | 41.56 | qfq | 1,420,800 | 59,361,086 | 0.72% |
| 2025-06-26 | 42.80 | 42.80 | 41.41 | 41.60 | 41.26 | qfq | 2,137,900 | 89,788,431 | -2.51% |
| 2025-06-25 | 42.20 | 43.48 | 42.03 | 42.67 | 42.32 | qfq | 2,823,421 | 120,440,060 | 1.11% |
| 2025-06-24 | 40.21 | 42.89 | 40.21 | 42.20 | 41.86 | qfq | 3,626,589 | 151,224,810 | 5.63% |
| 2025-06-23 | 39.43 | 40.20 | 39.43 | 39.95 | 39.62 | qfq | 1,327,700 | 52,907,983 | 0.38% |
| 2025-06-20 | 40.60 | 40.91 | 39.73 | 39.80 | 39.47 | qfq | 1,408,690 | 56,502,298 | -1.51% |
| 2025-06-19 | 40.58 | 41.69 | 40.35 | 40.41 | 40.08 | qfq | 1,828,500 | 75,028,913 | -0.39% |
| 2025-06-18 | 40.64 | 40.71 | 40.05 | 40.57 | 40.24 | qfq | 1,105,300 | 44,689,144 | -0.25% |
| 2025-06-17 | 41.67 | 41.86 | 40.48 | 40.67 | 40.34 | qfq | 1,583,500 | 64,919,859 | -2.40% |
| 2025-06-16 | 41.46 | 42.10 | 41.23 | 41.67 | 41.33 | qfq | 1,167,600 | 48,733,235 | 0.41% |
| 2025-06-13 | 42.22 | 42.48 | 41.03 | 41.50 | 41.16 | qfq | 1,403,375 | 58,409,672 | -2.72% |
| 2025-06-12 | 42.24 | 42.98 | 41.96 | 42.66 | 41.82 | qfq | 1,326,801 | 56,478,654 | 0.16% |
| 2025-06-11 | 42.56 | 43.11 | 42.40 | 42.59 | 41.75 | qfq | 1,573,075 | 67,286,663 | 0.09% |
| 2025-06-10 | 43.35 | 43.35 | 41.74 | 42.55 | 41.71 | qfq | 1,873,700 | 79,329,951 | -1.00% |
| 2025-06-09 | 43.40 | 43.74 | 42.72 | 42.98 | 42.13 | qfq | 2,012,700 | 86,817,660 | -1.01% |
| 2025-06-06 | 43.40 | 43.67 | 42.86 | 43.42 | 42.56 | qfq | 1,454,621 | 62,938,274 | -0.07% |
| 2025-06-05 | 43.80 | 44.19 | 42.80 | 43.45 | 42.59 | qfq | 2,427,821 | 105,462,556 | -0.55% |
| 2025-06-04 | 43.39 | 43.85 | 43.28 | 43.69 | 42.82 | qfq | 1,148,100 | 50,046,547 | 0.44% |
| 2025-06-03 | 43.80 | 44.20 | 43.33 | 43.50 | 42.64 | qfq | 1,643,900 | 71,793,738 | -0.80% |
| 2025-05-30 | 45.24 | 45.50 | 43.54 | 43.85 | 42.98 | qfq | 1,864,500 | 82,253,029 | -3.69% |
| 2025-05-29 | 45.38 | 46.06 | 45.07 | 45.53 | 44.63 | qfq | 2,002,900 | 91,281,308 | 0.66% |
| 2025-05-28 | 46.39 | 47.28 | 44.96 | 45.23 | 44.33 | qfq | 2,388,500 | 109,397,131 | -2.31% |
| 2025-05-27 | 47.47 | 47.47 | 45.90 | 46.30 | 45.38 | qfq | 1,271,100 | 58,942,972 | -2.07% |
| 2025-05-26 | 47.27 | 47.90 | 46.85 | 47.28 | 46.34 | qfq | 1,860,900 | 88,054,964 | -0.04% |
| 2025-05-23 | 48.09 | 50.17 | 47.30 | 47.30 | 46.36 | qfq | 3,070,500 | 149,065,221 | -1.68% |
| 2025-05-22 | 48.65 | 49.47 | 48.03 | 48.11 | 47.16 | qfq | 1,332,100 | 64,826,712 | -2.02% |
| 2025-05-21 | 50.15 | 50.46 | 48.66 | 49.10 | 48.13 | qfq | 1,676,200 | 82,590,263 | -1.58% |
| 2025-05-20 | 51.05 | 51.25 | 49.45 | 49.89 | 48.90 | qfq | 2,346,300 | 117,131,932 | -1.89% |
| 2025-05-19 | 50.92 | 52.10 | 49.38 | 50.85 | 49.84 | qfq | 2,868,700 | 144,216,715 | -0.97% |
| 2025-05-16 | 51.21 | 53.37 | 50.50 | 51.35 | 50.33 | qfq | 2,682,500 | 139,913,917 | -0.17% |
| 2025-05-15 | 52.44 | 54.07 | 51.00 | 51.44 | 50.42 | qfq | 3,435,875 | 178,885,844 | -2.32% |
| 2025-05-14 | 52.61 | 53.19 | 51.01 | 52.66 | 51.62 | qfq | 3,118,775 | 162,563,261 | 0.55% |
| 2025-05-13 | 54.89 | 55.09 | 52.00 | 52.37 | 51.33 | qfq | 4,510,625 | 239,623,052 | -4.61% |
| 2025-05-12 | 53.57 | 56.50 | 53.52 | 54.90 | 53.81 | qfq | 5,074,900 | 279,644,887 | 3.51% |
| 2025-05-09 | 53.71 | 55.38 | 52.00 | 53.04 | 51.99 | qfq | 7,547,900 | 405,310,320 | -0.49% |
| 2025-05-08 | 51.68 | 55.40 | 51.00 | 53.30 | 52.24 | qfq | 9,144,275 | 488,332,685 | 5.84% |
| 2025-05-07 | 50.00 | 52.15 | 48.95 | 50.36 | 49.36 | qfq | 7,409,448 | 374,037,249 | 6.20% |
| 2025-05-06 | 43.90 | 47.42 | 42.75 | 47.42 | 46.48 | qfq | 4,827,900 | 217,971,482 | 10.00% |
| 2025-04-30 | 41.89 | 43.84 | 41.89 | 43.11 | 42.26 | qfq | 3,440,601 | 147,970,312 | 2.64% |
| 2025-04-29 | 40.39 | 43.06 | 40.02 | 42.00 | 41.17 | qfq | 3,066,200 | 128,824,950 | 3.99% |
| 2025-04-28 | 40.81 | 41.46 | 40.30 | 40.39 | 39.59 | qfq | 1,540,300 | 62,652,744 | -2.08% |
| 2025-04-25 | 41.29 | 42.06 | 40.26 | 41.25 | 40.43 | qfq | 2,301,700 | 94,866,143 | -0.19% |
| 2025-04-24 | 41.50 | 42.34 | 41.10 | 41.33 | 40.51 | qfq | 2,609,400 | 108,713,914 | -1.29% |
| 2025-04-23 | 39.17 | 42.39 | 39.15 | 41.87 | 41.04 | qfq | 5,129,825 | 210,442,608 | 6.95% |
| 2025-04-22 | 40.10 | 40.53 | 38.93 | 39.15 | 38.37 | qfq | 4,466,500 | 176,747,656 | 2.22% |
| 2025-04-21 | 36.75 | 38.39 | 36.52 | 38.30 | 37.54 | qfq | 2,458,725 | 92,738,151 | 3.93% |
| 2025-04-18 | 36.53 | 37.25 | 36.30 | 36.85 | 36.12 | qfq | 1,883,400 | 69,227,034 | 1.04% |
| 2025-04-17 | 36.45 | 37.50 | 36.38 | 36.47 | 35.75 | qfq | 1,776,100 | 65,425,333 | -0.44% |
| 2025-04-16 | 38.50 | 38.50 | 36.01 | 36.63 | 35.90 | qfq | 2,420,400 | 89,326,775 | -4.86% |
| 2025-04-15 | 38.87 | 39.31 | 37.88 | 38.50 | 37.74 | qfq | 2,070,000 | 79,371,443 | -0.47% |
| 2025-04-14 | 39.00 | 40.03 | 38.54 | 38.68 | 37.91 | qfq | 3,701,400 | 145,113,829 | -0.39% |
| 2025-04-11 | 38.70 | 39.50 | 37.90 | 38.83 | 38.06 | qfq | 4,962,086 | 192,790,655 | -0.84% |
| 2025-04-10 | 36.40 | 39.16 | 36.40 | 39.16 | 38.38 | qfq | 2,892,986 | 109,639,091 | 10.00% |
| 2025-04-09 | 33.51 | 35.98 | 31.65 | 35.60 | 34.90 | qfq | 4,484,400 | 152,743,082 | 1.95% |
| 2025-04-08 | 36.00 | 37.01 | 33.93 | 34.92 | 34.23 | qfq | 4,337,000 | 150,082,513 | -7.37% |
| 2025-04-07 | 38.95 | 39.88 | 37.70 | 37.70 | 36.95 | qfq | 1,071,588 | 41,182,155 | -10.00% |
| 2025-04-03 | 43.22 | 43.22 | 41.30 | 41.89 | 41.06 | qfq | 2,876,800 | 121,277,664 | -4.03% |
| 2025-04-02 | 44.55 | 44.99 | 43.51 | 43.65 | 42.79 | qfq | 2,123,500 | 93,621,365 | -0.57% |
| 2025-04-01 | 45.96 | 46.00 | 43.30 | 43.90 | 43.03 | qfq | 2,843,000 | 126,093,787 | -2.36% |
| 2025-03-31 | 45.64 | 45.69 | 43.81 | 44.96 | 44.07 | qfq | 3,233,888 | 144,283,964 | -2.47% |
| 2025-03-28 | 48.54 | 49.58 | 45.00 | 46.10 | 45.19 | qfq | 4,924,600 | 232,053,747 | -6.49% |
| 2025-03-27 | 49.94 | 51.59 | 47.99 | 49.30 | 48.32 | qfq | 6,036,821 | 298,394,814 | -3.71% |
| 2025-03-26 | 52.00 | 56.97 | 50.60 | 51.20 | 50.19 | qfq | 6,783,823 | 361,274,491 | -3.85% |
| 2025-03-25 | 54.62 | 58.90 | 52.80 | 53.25 | 52.20 | qfq | 8,690,537 | 489,060,926 | -1.52% |
| 2025-03-24 | 48.66 | 54.07 | 48.52 | 54.07 | 53.00 | qfq | 7,432,173 | 394,240,419 | 10.01% |
| 2025-03-21 | 49.39 | 50.70 | 48.00 | 49.15 | 48.18 | qfq | 4,514,930 | 222,341,001 | -3.19% |
| 2025-03-20 | 48.67 | 53.00 | 47.88 | 50.77 | 49.76 | qfq | 6,780,835 | 340,900,934 | 4.21% |
| 2025-03-19 | 52.29 | 52.29 | 46.92 | 48.72 | 47.76 | qfq | 7,918,110 | 393,341,295 | -0.31% |
| 2025-03-18 | 44.43 | 48.87 | 44.15 | 48.87 | 47.90 | qfq | 6,136,376 | 284,494,996 | 9.99% |
| 2025-03-17 | 44.04 | 44.87 | 42.88 | 44.43 | 43.55 | qfq | 5,408,169 | 237,008,127 | 1.05% |
| 2025-03-14 | 45.00 | 45.28 | 42.95 | 43.97 | 43.10 | qfq | 5,472,710 | 239,689,376 | -3.49% |
| 2025-03-13 | 49.95 | 50.90 | 44.40 | 45.56 | 44.66 | qfq | 8,642,625 | 405,097,373 | -6.08% |
| 2025-03-12 | 45.00 | 48.51 | 44.00 | 48.51 | 47.55 | qfq | 8,346,100 | 381,560,366 | 10.00% |
| 2025-03-11 | 44.25 | 45.55 | 42.58 | 44.10 | 43.23 | qfq | 6,871,424 | 300,429,571 | 1.26% |
| 2025-03-10 | 46.00 | 46.71 | 43.15 | 43.55 | 42.69 | qfq | 10,472,020 | 465,463,417 | -9.16% |
| 2025-03-07 | 42.17 | 47.94 | 42.00 | 47.94 | 46.99 | qfq | 13,511,896 | 621,631,551 | 10.00% |
| 2025-03-06 | 39.47 | 45.11 | 39.47 | 43.58 | 42.72 | qfq | 14,040,596 | 605,561,175 | 6.27% |
| 2025-03-05 | 46.21 | 48.07 | 40.22 | 41.01 | 40.20 | qfq | 14,131,524 | 621,062,963 | -7.09% |
| 2025-03-04 | 40.13 | 44.14 | 39.20 | 44.14 | 43.27 | qfq | 3,873,864 | 164,897,402 | 9.99% |
| 2025-03-03 | 36.48 | 40.13 | 35.00 | 40.13 | 39.34 | qfq | 8,957,922 | 331,333,083 | 10.01% |
| 2025-02-28 | 33.32 | 36.48 | 31.71 | 36.48 | 35.76 | qfq | 5,689,812 | 193,385,855 | 10.01% |
| 2025-02-27 | 32.48 | 34.49 | 32.48 | 33.16 | 32.50 | qfq | 6,085,022 | 203,509,665 | 1.28% |
| 2025-02-26 | 31.10 | 33.23 | 31.01 | 32.74 | 32.09 | qfq | 5,052,337 | 163,162,314 | 5.75% |
| 2025-02-25 | 30.68 | 31.74 | 30.11 | 30.96 | 30.35 | qfq | 3,423,100 | 106,199,173 | 0.72% |
| 2025-02-24 | 31.30 | 31.50 | 30.34 | 30.74 | 30.13 | qfq | 4,139,934 | 127,946,562 | -3.18% |
| 2025-02-21 | 32.00 | 32.31 | 31.55 | 31.75 | 31.12 | qfq | 3,276,873 | 104,248,339 | -1.12% |
| 2025-02-20 | 32.25 | 32.98 | 31.68 | 32.11 | 31.47 | qfq | 4,084,862 | 132,307,746 | -0.43% |
| 2025-02-19 | 31.32 | 32.45 | 31.30 | 32.25 | 31.61 | qfq | 3,639,759 | 116,480,447 | 2.97% |
| 2025-02-18 | 32.82 | 33.42 | 31.13 | 31.32 | 30.70 | qfq | 3,956,996 | 126,858,662 | -4.10% |
| 2025-02-17 | 32.10 | 32.80 | 31.64 | 32.66 | 32.01 | qfq | 3,623,636 | 116,992,034 | 2.45% |
| 2025-02-14 | 32.92 | 33.05 | 31.67 | 31.88 | 31.25 | qfq | 4,337,524 | 140,275,591 | -1.91% |
| 2025-02-13 | 33.56 | 34.46 | 32.50 | 32.50 | 31.86 | qfq | 4,805,937 | 160,554,090 | -3.27% |
| 2025-02-12 | 33.69 | 34.61 | 32.21 | 33.60 | 32.93 | qfq | 8,168,871 | 274,377,443 | -1.87% |
| 2025-02-11 | 31.55 | 34.24 | 31.55 | 34.24 | 33.56 | qfq | 6,813,950 | 230,600,081 | 9.99% |
| 2025-02-10 | 31.89 | 31.90 | 30.88 | 31.13 | 30.51 | qfq | 4,224,760 | 131,945,961 | -2.32% |
| 2025-02-07 | 32.11 | 32.74 | 31.35 | 31.87 | 31.24 | qfq | 6,128,434 | 196,180,643 | -4.87% |
| 2025-02-06 | 31.73 | 33.50 | 31.73 | 33.50 | 32.84 | qfq | 8,427,376 | 276,544,459 | 4.17% |
| 2025-02-05 | 31.80 | 32.86 | 29.25 | 32.16 | 31.52 | qfq | 5,008,969 | 155,765,492 | 4.11% |
| 2025-01-27 | 31.01 | 33.00 | 30.40 | 30.89 | 30.28 | qfq | 6,106,346 | 191,016,580 | -4.37% |
| 2025-01-24 | 32.00 | 34.87 | 29.83 | 32.30 | 31.66 | qfq | 9,370,490 | 304,853,163 | 1.89% |
| 2025-01-23 | 31.70 | 31.70 | 31.70 | 31.70 | 31.07 | qfq | 1,673,317 | 53,044,149 | 9.99% |
| 2025-01-22 | 27.96 | 29.22 | 27.70 | 28.82 | 28.25 | qfq | 2,337,800 | 66,948,685 | 2.42% |
| 2025-01-21 | 27.79 | 28.19 | 27.10 | 28.14 | 27.58 | qfq | 1,256,200 | 34,845,527 | 2.33% |
| 2025-01-20 | 26.98 | 27.75 | 26.98 | 27.50 | 26.96 | qfq | 1,158,700 | 31,767,862 | 1.93% |
| 2025-01-17 | 26.65 | 27.16 | 26.47 | 26.98 | 26.45 | qfq | 542,500 | 14,560,338 | 0.86% |
| 2025-01-16 | 26.93 | 27.22 | 26.55 | 26.75 | 26.22 | qfq | 769,700 | 20,679,363 | -0.56% |
| 2025-01-15 | 26.86 | 27.30 | 26.79 | 26.90 | 26.37 | qfq | 763,200 | 20,625,094 | -0.04% |
| 2025-01-14 | 25.93 | 26.92 | 25.89 | 26.91 | 26.38 | qfq | 808,700 | 21,452,097 | 3.78% |
| 2025-01-13 | 25.50 | 26.12 | 25.04 | 25.93 | 25.42 | qfq | 775,112 | 19,930,278 | 1.21% |
| 2025-01-10 | 26.06 | 26.56 | 25.62 | 25.62 | 25.11 | qfq | 652,400 | 17,035,359 | -1.73% |
| 2025-01-09 | 25.98 | 26.25 | 25.58 | 26.07 | 25.55 | qfq | 602,100 | 15,677,489 | 0.00% |
| 2025-01-08 | 26.10 | 26.28 | 25.29 | 26.07 | 25.55 | qfq | 837,100 | 21,633,553 | 0.19% |
| 2025-01-07 | 25.97 | 26.06 | 25.28 | 26.02 | 25.50 | qfq | 821,700 | 21,091,968 | 1.80% |
| 2025-01-06 | 25.62 | 25.96 | 24.91 | 25.56 | 25.05 | qfq | 1,113,200 | 28,480,971 | -0.04% |
| 2025-01-03 | 26.38 | 26.95 | 25.55 | 25.57 | 25.06 | qfq | 1,081,100 | 28,189,185 | -3.07% |
| 2025-01-02 | 26.85 | 27.33 | 26.20 | 26.38 | 25.86 | qfq | 884,100 | 23,685,330 | -1.75% |
| 2024-12-31 | 27.50 | 27.70 | 26.81 | 26.85 | 26.32 | qfq | 857,100 | 23,311,148 | -2.36% |
| 2024-12-30 | 27.75 | 27.89 | 27.11 | 27.50 | 26.96 | qfq | 604,500 | 16,672,355 | -1.43% |
| 2024-12-27 | 27.78 | 28.22 | 27.50 | 27.90 | 27.35 | qfq | 863,961 | 24,058,261 | 1.01% |
| 2024-12-26 | 26.71 | 27.91 | 26.62 | 27.62 | 27.07 | qfq | 1,823,900 | 50,144,584 | 3.33% |
| 2024-12-25 | 27.31 | 27.39 | 26.40 | 26.73 | 26.20 | qfq | 998,300 | 26,730,923 | -2.55% |
| 2024-12-24 | 27.89 | 28.37 | 27.00 | 27.43 | 26.89 | qfq | 2,376,020 | 65,009,852 | -1.86% |
| 2024-12-23 | 28.16 | 29.18 | 27.64 | 27.95 | 27.40 | qfq | 2,287,336 | 65,297,224 | -0.75% |
| 2024-12-20 | 27.99 | 28.28 | 27.89 | 28.16 | 27.60 | qfq | 716,980 | 20,168,654 | 1.04% |
| 2024-12-19 | 27.75 | 28.16 | 27.63 | 27.87 | 27.32 | qfq | 669,800 | 18,630,410 | -0.46% |
| 2024-12-18 | 27.48 | 28.24 | 26.90 | 28.00 | 27.45 | qfq | 1,580,634 | 43,931,269 | 1.82% |
| 2024-12-17 | 28.90 | 29.17 | 27.35 | 27.50 | 26.96 | qfq | 1,972,733 | 55,234,569 | -5.56% |
| 2024-12-16 | 28.90 | 29.29 | 28.81 | 29.12 | 28.54 | qfq | 1,365,300 | 39,641,971 | 0.52% |
| 2024-12-13 | 29.21 | 29.49 | 28.81 | 28.97 | 28.40 | qfq | 1,560,300 | 45,487,222 | -1.53% |
| 2024-12-12 | 29.49 | 29.60 | 29.04 | 29.42 | 28.84 | qfq | 1,722,900 | 50,561,627 | 0.38% |
| 2024-12-11 | 29.00 | 29.34 | 28.90 | 29.31 | 28.73 | qfq | 1,894,490 | 55,135,536 | 0.45% |
| 2024-12-10 | 29.50 | 29.80 | 28.96 | 29.18 | 28.60 | qfq | 2,873,776 | 84,308,722 | 0.79% |
| 2024-12-09 | 29.36 | 29.50 | 28.80 | 28.95 | 28.38 | qfq | 2,778,776 | 80,868,430 | -1.96% |
| 2024-12-06 | 30.50 | 30.62 | 29.11 | 29.53 | 28.95 | qfq | 4,504,751 | 133,496,647 | -4.65% |
| 2024-12-05 | 32.86 | 33.00 | 30.01 | 30.97 | 30.36 | qfq | 6,961,837 | 216,843,105 | -1.21% |
| 2024-12-04 | 28.44 | 31.35 | 28.28 | 31.35 | 30.73 | qfq | 4,209,377 | 127,851,234 | 10.00% |
| 2024-12-03 | 28.20 | 28.77 | 28.09 | 28.50 | 27.94 | qfq | 1,326,300 | 37,882,124 | 1.46% |
| 2024-12-02 | 27.89 | 28.18 | 27.70 | 28.09 | 27.53 | qfq | 1,428,186 | 39,910,519 | 1.78% |
| 2024-11-29 | 27.82 | 27.82 | 26.90 | 27.60 | 27.05 | qfq | 2,999,200 | 81,925,575 | -1.95% |
| 2024-11-28 | 27.02 | 28.52 | 26.83 | 28.15 | 27.59 | qfq | 2,581,386 | 72,098,953 | 3.80% |
| 2024-11-27 | 26.21 | 27.18 | 25.55 | 27.12 | 26.58 | qfq | 1,297,897 | 34,237,501 | 3.47% |
| 2024-11-26 | 26.50 | 26.60 | 26.18 | 26.21 | 25.69 | qfq | 524,231 | 13,838,446 | -0.76% |
| 2024-11-25 | 25.93 | 26.47 | 25.93 | 26.41 | 25.89 | qfq | 859,004 | 22,549,138 | 1.85% |
| 2024-11-22 | 27.13 | 27.32 | 25.88 | 25.93 | 25.42 | qfq | 1,075,801 | 28,555,606 | -4.42% |
| 2024-11-21 | 27.06 | 27.32 | 26.62 | 27.13 | 26.59 | qfq | 863,434 | 23,354,516 | 0.26% |
| 2024-11-20 | 27.10 | 27.15 | 26.65 | 27.06 | 26.52 | qfq | 1,435,400 | 38,577,552 | -0.15% |
| 2024-11-19 | 26.64 | 27.10 | 26.30 | 27.10 | 26.56 | qfq | 1,127,646 | 30,014,393 | 2.46% |
| 2024-11-18 | 26.46 | 26.94 | 26.01 | 26.45 | 25.93 | qfq | 1,120,100 | 29,745,413 | 0.00% |
| 2024-11-15 | 26.91 | 27.17 | 26.38 | 26.45 | 25.93 | qfq | 931,231 | 24,935,143 | -1.71% |
| 2024-11-14 | 27.48 | 27.72 | 26.77 | 26.91 | 26.38 | qfq | 776,000 | 21,109,801 | -2.71% |
| 2024-11-13 | 27.61 | 27.75 | 27.01 | 27.66 | 27.11 | qfq | 988,850 | 27,101,943 | 0.11% |
| 2024-11-12 | 27.85 | 28.20 | 27.31 | 27.63 | 27.08 | qfq | 1,314,490 | 36,428,185 | 0.36% |
| 2024-11-11 | 27.09 | 27.65 | 27.08 | 27.53 | 26.98 | qfq | 1,135,911 | 31,084,082 | 1.21% |
| 2024-11-08 | 28.29 | 28.48 | 27.09 | 27.20 | 26.66 | qfq | 1,960,011 | 54,295,561 | -3.37% |
| 2024-11-07 | 26.65 | 28.28 | 26.65 | 28.15 | 27.59 | qfq | 1,979,525 | 54,588,841 | 4.41% |
| 2024-11-06 | 27.05 | 27.40 | 26.80 | 26.96 | 26.43 | qfq | 895,200 | 24,271,156 | -0.48% |
| 2024-11-05 | 27.00 | 27.49 | 26.73 | 27.09 | 26.55 | qfq | 944,577 | 25,516,211 | 0.41% |
| 2024-11-04 | 26.40 | 27.00 | 26.33 | 26.98 | 26.45 | qfq | 1,028,428 | 27,367,521 | 2.04% |
| 2024-11-01 | 27.03 | 27.33 | 26.39 | 26.44 | 25.92 | qfq | 1,057,700 | 28,333,627 | -2.36% |
| 2024-10-31 | 26.70 | 27.27 | 26.63 | 27.08 | 26.54 | qfq | 954,900 | 25,846,840 | 1.42% |
| 2024-10-30 | 26.46 | 27.15 | 26.36 | 26.70 | 26.17 | qfq | 1,066,315 | 28,547,285 | 0.41% |
| 2024-10-29 | 27.30 | 27.34 | 26.32 | 26.59 | 26.06 | qfq | 1,371,415 | 36,785,914 | -2.60% |
| 2024-10-28 | 26.26 | 27.34 | 26.10 | 27.30 | 26.76 | qfq | 2,443,392 | 65,922,892 | 4.00% |
| 2024-10-25 | 25.92 | 26.57 | 25.64 | 26.25 | 25.73 | qfq | 2,183,077 | 57,135,936 | 3.80% |
| 2024-10-24 | 25.78 | 25.78 | 25.03 | 25.29 | 24.79 | qfq | 1,468,191 | 37,238,462 | -2.92% |
| 2024-10-23 | 25.00 | 26.05 | 24.68 | 26.05 | 25.53 | qfq | 2,182,233 | 55,699,909 | 4.49% |
| 2024-10-22 | 24.27 | 25.04 | 24.27 | 24.93 | 24.44 | qfq | 1,065,777 | 26,443,371 | 2.21% |
| 2024-10-21 | 24.55 | 24.66 | 24.11 | 24.39 | 23.91 | qfq | 963,821 | 23,508,761 | 0.16% |
| 2024-10-18 | 23.73 | 24.55 | 23.73 | 24.35 | 23.87 | qfq | 971,356 | 23,501,969 | 1.97% |
| 2024-10-17 | 24.15 | 24.37 | 23.88 | 23.88 | 23.41 | qfq | 618,189 | 14,950,570 | -0.50% |
| 2024-10-16 | 24.00 | 24.30 | 23.80 | 24.00 | 23.52 | qfq | 711,600 | 17,111,239 | -0.99% |
| 2024-10-15 | 24.80 | 24.95 | 24.20 | 24.24 | 23.76 | qfq | 788,500 | 19,374,640 | -2.57% |
| 2024-10-14 | 24.57 | 24.88 | 24.25 | 24.88 | 24.39 | qfq | 763,179 | 18,801,930 | 1.93% |
| 2024-10-11 | 25.05 | 25.28 | 24.20 | 24.41 | 23.93 | qfq | 1,293,358 | 31,984,879 | -2.36% |
| 2024-10-10 | 25.26 | 25.78 | 24.90 | 25.00 | 24.50 | qfq | 1,407,143 | 35,699,582 | -1.03% |
| 2024-10-09 | 26.90 | 26.90 | 25.03 | 25.26 | 24.76 | qfq | 2,165,779 | 56,020,661 | -8.41% |
| 2024-10-08 | 28.55 | 28.90 | 26.24 | 27.58 | 27.03 | qfq | 3,996,629 | 110,035,613 | 4.71% |
| 2024-09-30 | 24.82 | 26.46 | 24.19 | 26.34 | 25.82 | qfq | 3,877,123 | 98,405,475 | 8.62% |
| 2024-09-27 | 23.41 | 24.48 | 23.36 | 24.25 | 23.77 | qfq | 2,587,173 | 61,783,399 | 4.08% |
| 2024-09-26 | 23.11 | 23.32 | 22.73 | 23.30 | 22.84 | qfq | 1,583,046 | 36,596,218 | 0.78% |
| 2024-09-25 | 23.10 | 23.53 | 22.85 | 23.12 | 22.66 | qfq | 2,667,724 | 61,868,016 | -1.20% |
| 2024-09-24 | 23.98 | 24.87 | 22.19 | 23.40 | 22.94 | qfq | 4,949,970 | 116,270,614 | -1.72% |
| 2024-09-23 | 23.45 | 24.02 | 23.38 | 23.81 | 23.34 | qfq | 1,342,600 | 31,958,314 | 1.02% |
| 2024-09-20 | 23.75 | 23.83 | 22.63 | 23.57 | 23.10 | qfq | 1,211,600 | 28,262,884 | -0.67% |
| 2024-09-19 | 23.50 | 23.91 | 23.32 | 23.73 | 23.26 | qfq | 1,413,780 | 33,544,333 | 1.32% |
| 2024-09-18 | 22.54 | 23.59 | 22.22 | 23.42 | 22.96 | qfq | 1,530,300 | 35,211,212 | 3.63% |
| 2024-09-13 | 22.53 | 23.19 | 22.35 | 22.60 | 22.15 | qfq | 1,405,800 | 31,949,350 | 0.31% |
| 2024-09-12 | 21.83 | 22.85 | 21.83 | 22.53 | 22.08 | qfq | 1,634,279 | 36,729,854 | 3.02% |
| 2024-09-11 | 21.71 | 22.13 | 21.70 | 21.87 | 21.44 | qfq | 507,500 | 11,109,055 | 0.18% |
| 2024-09-10 | 21.62 | 21.85 | 21.40 | 21.83 | 21.40 | qfq | 416,151 | 8,989,237 | 0.05% |
| 2024-09-09 | 21.80 | 21.82 | 21.38 | 21.82 | 21.39 | qfq | 536,280 | 11,570,076 | -0.18% |
| 2024-09-06 | 22.47 | 22.57 | 21.80 | 21.86 | 21.43 | qfq | 485,500 | 10,760,045 | -2.71% |
| 2024-09-05 | 22.50 | 22.65 | 22.16 | 22.47 | 22.03 | qfq | 532,200 | 11,914,910 | 0.00% |
| 2024-09-04 | 22.31 | 22.70 | 22.20 | 22.47 | 22.03 | qfq | 601,100 | 13,549,641 | 0.09% |
| 2024-09-03 | 22.24 | 22.66 | 22.01 | 22.45 | 22.01 | qfq | 705,280 | 15,827,598 | 0.81% |
| 2024-09-02 | 22.82 | 23.14 | 22.21 | 22.27 | 21.83 | qfq | 1,365,580 | 30,666,285 | -2.96% |
| 2024-08-30 | 23.25 | 23.64 | 22.62 | 22.95 | 22.50 | qfq | 1,620,600 | 37,609,521 | -0.86% |
| 2024-08-29 | 22.88 | 23.37 | 22.61 | 23.15 | 22.69 | qfq | 733,100 | 16,913,028 | 1.22% |
| 2024-08-28 | 22.63 | 23.00 | 22.29 | 22.87 | 22.42 | qfq | 624,800 | 14,199,875 | 0.00% |
| 2024-08-27 | 22.66 | 23.10 | 22.48 | 22.87 | 22.42 | qfq | 548,500 | 12,537,725 | 0.26% |
| 2024-08-26 | 22.99 | 23.26 | 22.62 | 22.81 | 22.36 | qfq | 589,000 | 13,459,811 | -1.04% |
| 2024-08-23 | 22.98 | 23.30 | 22.80 | 23.05 | 22.59 | qfq | 482,900 | 11,133,464 | -0.90% |
| 2024-08-22 | 23.54 | 23.79 | 23.08 | 23.26 | 22.80 | qfq | 930,000 | 21,807,609 | -1.19% |
| 2024-08-21 | 23.40 | 23.78 | 23.29 | 23.54 | 23.07 | qfq | 522,700 | 12,289,259 | 0.30% |
| 2024-08-20 | 23.53 | 23.85 | 23.14 | 23.47 | 23.01 | qfq | 953,277 | 22,345,971 | -0.97% |
| 2024-08-19 | 22.77 | 24.04 | 22.13 | 23.70 | 23.23 | qfq | 1,809,989 | 42,582,103 | 3.09% |
| 2024-08-16 | 23.33 | 23.58 | 22.91 | 22.99 | 22.53 | qfq | 819,189 | 18,930,439 | -2.21% |
| 2024-08-15 | 24.33 | 24.43 | 23.03 | 23.51 | 23.04 | qfq | 691,300 | 16,225,772 | 0.34% |
| 2024-08-14 | 23.24 | 23.48 | 23.19 | 23.43 | 22.97 | qfq | 335,500 | 7,838,778 | 0.30% |
| 2024-08-13 | 23.28 | 23.41 | 23.07 | 23.36 | 22.90 | qfq | 226,600 | 5,277,752 | 0.34% |
| 2024-08-12 | 23.16 | 23.39 | 22.90 | 23.28 | 22.82 | qfq | 371,700 | 8,627,691 | 0.52% |
| 2024-08-09 | 23.20 | 23.44 | 22.93 | 23.16 | 22.70 | qfq | 423,600 | 9,813,875 | 0.17% |
| 2024-08-08 | 23.01 | 23.13 | 22.60 | 23.12 | 22.66 | qfq | 566,300 | 12,973,388 | 0.43% |
| 2024-08-07 | 22.68 | 23.09 | 22.68 | 23.02 | 22.56 | qfq | 389,300 | 8,935,884 | 0.74% |
| 2024-08-06 | 22.40 | 22.91 | 22.38 | 22.85 | 22.40 | qfq | 366,477 | 8,288,321 | 2.47% |
| 2024-08-05 | 22.72 | 23.20 | 22.22 | 22.30 | 21.86 | qfq | 507,500 | 11,501,687 | -3.00% |
| 2024-08-02 | 23.35 | 23.35 | 22.83 | 22.99 | 22.53 | qfq | 522,000 | 12,049,282 | -0.48% |
| 2024-08-01 | 23.10 | 23.27 | 22.91 | 23.10 | 22.64 | qfq | 348,500 | 8,043,520 | 0.09% |
| 2024-07-31 | 22.50 | 23.14 | 22.45 | 23.08 | 22.62 | qfq | 540,400 | 12,377,482 | 2.53% |
| 2024-07-30 | 22.60 | 22.62 | 22.20 | 22.51 | 22.06 | qfq | 368,300 | 8,254,812 | -0.66% |
| 2024-07-29 | 22.80 | 22.99 | 22.38 | 22.66 | 22.21 | qfq | 392,489 | 8,900,363 | 0.22% |
| 2024-07-26 | 22.08 | 22.79 | 22.08 | 22.61 | 22.16 | qfq | 660,689 | 14,866,947 | 2.77% |
| 2024-07-25 | 21.82 | 22.14 | 21.59 | 22.00 | 21.56 | qfq | 354,200 | 7,732,002 | 0.82% |
| 2024-07-24 | 21.77 | 21.91 | 21.56 | 21.82 | 21.39 | qfq | 407,086 | 8,846,631 | -0.59% |
| 2024-07-23 | 22.29 | 22.34 | 21.95 | 21.95 | 21.52 | qfq | 287,200 | 6,349,217 | -1.53% |
| 2024-07-22 | 22.98 | 22.99 | 21.65 | 22.29 | 21.85 | qfq | 382,877 | 8,517,842 | 0.50% |
| 2024-07-19 | 22.15 | 22.37 | 21.72 | 22.18 | 21.74 | qfq | 356,900 | 7,889,041 | 0.14% |
| 2024-07-18 | 22.05 | 22.23 | 21.51 | 22.15 | 21.71 | qfq | 375,500 | 8,216,258 | -0.54% |
| 2024-07-17 | 22.35 | 22.44 | 22.18 | 22.27 | 21.83 | qfq | 284,700 | 6,336,960 | -1.07% |
| 2024-07-16 | 22.52 | 22.62 | 22.18 | 22.51 | 22.06 | qfq | 334,000 | 7,488,147 | -0.75% |
| 2024-07-15 | 22.86 | 22.93 | 22.31 | 22.68 | 22.23 | qfq | 577,900 | 13,081,122 | -1.18% |
| 2024-07-12 | 22.82 | 23.09 | 22.70 | 22.95 | 22.50 | qfq | 493,300 | 11,300,926 | 0.66% |
| 2024-07-11 | 22.30 | 22.80 | 22.30 | 22.80 | 22.35 | qfq | 601,100 | 13,599,439 | 4.06% |
| 2024-07-10 | 21.74 | 22.08 | 21.50 | 21.91 | 21.48 | qfq | 395,400 | 8,668,095 | 1.11% |
| 2024-07-09 | 21.51 | 21.84 | 20.93 | 21.67 | 21.24 | qfq | 527,887 | 11,309,243 | 1.17% |
| 2024-07-08 | 22.11 | 22.23 | 21.34 | 21.42 | 21.00 | qfq | 639,900 | 13,885,341 | -3.34% |
| 2024-07-05 | 22.42 | 22.42 | 21.80 | 22.16 | 21.72 | qfq | 574,586 | 12,722,490 | -1.16% |
| 2024-07-04 | 23.23 | 23.34 | 22.21 | 22.42 | 21.98 | qfq | 769,999 | 17,391,385 | -3.49% |
| 2024-07-03 | 23.65 | 23.78 | 23.15 | 23.23 | 22.77 | qfq | 358,387 | 8,361,965 | -1.82% |
| 2024-07-02 | 23.80 | 23.80 | 23.35 | 23.66 | 23.19 | qfq | 327,110 | 7,723,049 | 0.38% |
| 2024-07-01 | 23.04 | 23.58 | 22.78 | 23.57 | 23.10 | qfq | 440,700 | 10,244,674 | 1.73% |
| 2024-06-28 | 23.11 | 23.44 | 22.78 | 23.17 | 22.71 | qfq | 524,728 | 12,181,032 | 0.56% |
| 2024-06-27 | 23.83 | 24.00 | 23.03 | 23.04 | 22.58 | qfq | 540,399 | 12,695,690 | -3.32% |
| 2024-06-26 | 23.25 | 23.85 | 22.74 | 23.83 | 23.36 | qfq | 590,500 | 13,829,965 | 4.02% |
| 2024-06-25 | 22.46 | 23.19 | 22.28 | 22.91 | 22.46 | qfq | 707,000 | 16,241,367 | 2.00% |
| 2024-06-24 | 23.26 | 23.45 | 22.33 | 22.46 | 22.02 | qfq | 671,551 | 15,233,715 | -4.87% |
| 2024-06-21 | 23.50 | 23.66 | 23.00 | 23.61 | 23.14 | qfq | 419,051 | 9,791,964 | 0.55% |
| 2024-06-20 | 23.84 | 24.05 | 23.36 | 23.48 | 23.02 | qfq | 636,300 | 15,049,347 | -1.55% |
| 2024-06-19 | 23.80 | 24.30 | 23.79 | 23.85 | 23.38 | qfq | 479,500 | 11,483,149 | -0.29% |
| 2024-06-18 | 23.33 | 23.95 | 23.13 | 23.92 | 23.45 | qfq | 709,600 | 16,761,084 | 2.57% |
| 2024-06-17 | 23.78 | 23.78 | 23.20 | 23.32 | 22.86 | qfq | 540,300 | 12,648,339 | -1.93% |
| 2024-06-14 | 23.68 | 23.78 | 23.18 | 23.78 | 23.31 | qfq | 476,029 | 11,216,300 | 0.51% |
| 2024-06-13 | 23.62 | 23.89 | 23.33 | 23.66 | 23.19 | qfq | 621,400 | 14,653,971 | -0.46% |
| 2024-06-12 | 23.86 | 24.14 | 23.58 | 23.77 | 23.30 | qfq | 527,200 | 12,569,046 | 0.51% |
| 2024-06-11 | 23.36 | 23.72 | 22.71 | 23.65 | 23.18 | qfq | 566,399 | 13,197,082 | 1.37% |
| 2024-06-07 | 23.00 | 23.48 | 22.89 | 23.33 | 22.87 | qfq | 753,000 | 17,515,533 | 3.18% |
| 2024-06-06 | 23.87 | 24.01 | 22.28 | 22.61 | 22.16 | qfq | 1,150,190 | 26,409,640 | -5.12% |
| 2024-06-05 | 24.19 | 24.40 | 23.81 | 23.83 | 23.36 | qfq | 713,151 | 17,195,943 | -1.49% |
| 2024-06-04 | 24.58 | 24.58 | 23.90 | 24.19 | 23.71 | qfq | 1,109,869 | 26,808,374 | -2.03% |
| 2024-06-03 | 25.76 | 25.88 | 24.44 | 24.69 | 24.20 | qfq | 1,145,742 | 28,622,268 | -4.12% |
| 2024-05-31 | 25.46 | 25.98 | 25.29 | 25.75 | 25.24 | qfq | 860,300 | 22,123,409 | 1.94% |
| 2024-05-30 | 25.20 | 25.38 | 24.85 | 25.26 | 24.76 | qfq | 737,600 | 18,576,994 | -2.55% |
| 2024-05-29 | 25.79 | 25.95 | 25.20 | 25.92 | 24.92 | qfq | 1,131,686 | 29,000,187 | 1.17% |
| 2024-05-28 | 26.68 | 26.68 | 25.50 | 25.62 | 24.63 | qfq | 1,286,600 | 33,372,386 | -3.61% |
| 2024-05-27 | 26.66 | 26.89 | 26.30 | 26.58 | 25.55 | qfq | 1,086,600 | 28,816,159 | -0.49% |
| 2024-05-24 | 25.99 | 26.72 | 25.52 | 26.71 | 25.68 | qfq | 1,522,684 | 40,135,284 | 2.57% |
| 2024-05-23 | 26.52 | 26.52 | 25.75 | 26.04 | 25.03 | qfq | 1,562,880 | 40,782,427 | -2.33% |
| 2024-05-22 | 27.34 | 27.48 | 26.23 | 26.66 | 25.63 | qfq | 2,696,694 | 72,061,010 | -3.41% |
| 2024-05-21 | 27.06 | 27.91 | 26.70 | 27.60 | 26.53 | qfq | 2,238,366 | 61,147,562 | 0.88% |
| 2024-05-20 | 27.05 | 27.42 | 26.67 | 27.36 | 26.30 | qfq | 2,790,319 | 75,670,287 | 1.56% |
| 2024-05-17 | 27.79 | 27.80 | 26.75 | 26.94 | 25.90 | qfq | 2,828,793 | 76,281,449 | -2.64% |
| 2024-05-16 | 28.32 | 29.70 | 27.33 | 27.67 | 26.60 | qfq | 4,353,000 | 123,067,421 | -5.43% |
| 2024-05-15 | 28.90 | 30.65 | 28.38 | 29.26 | 28.13 | qfq | 6,182,122 | 181,725,911 | 5.03% |
| 2024-05-14 | 25.49 | 27.86 | 25.40 | 27.86 | 26.78 | qfq | 1,827,652 | 49,364,120 | 9.99% |
| 2024-05-13 | 25.24 | 25.43 | 24.60 | 25.33 | 24.35 | qfq | 805,810 | 20,224,679 | -0.63% |
| 2024-05-10 | 26.20 | 26.20 | 25.24 | 25.49 | 24.50 | qfq | 872,200 | 22,266,468 | -1.70% |
| 2024-05-09 | 25.43 | 26.05 | 25.25 | 25.93 | 24.93 | qfq | 794,900 | 20,460,248 | 2.98% |
| 2024-05-08 | 25.91 | 25.91 | 25.16 | 25.18 | 24.21 | qfq | 819,600 | 20,794,877 | -2.93% |
| 2024-05-07 | 25.29 | 25.98 | 25.10 | 25.94 | 24.94 | qfq | 1,029,608 | 26,344,014 | 2.61% |
| 2024-05-06 | 25.26 | 25.76 | 24.88 | 25.28 | 24.30 | qfq | 1,671,390 | 42,403,524 | 0.08% |
| 2024-04-30 | 25.33 | 25.45 | 24.93 | 25.26 | 24.28 | qfq | 1,253,910 | 31,568,571 | 0.72% |
| 2024-04-29 | 24.37 | 25.20 | 24.37 | 25.08 | 24.11 | qfq | 1,393,880 | 34,550,029 | 2.41% |
| 2024-04-26 | 23.71 | 24.54 | 23.53 | 24.49 | 23.54 | qfq | 857,800 | 20,744,077 | 2.77% |
| 2024-04-25 | 23.54 | 24.03 | 23.33 | 23.83 | 22.91 | qfq | 755,600 | 17,954,424 | 1.32% |
| 2024-04-24 | 22.68 | 23.55 | 22.68 | 23.52 | 22.61 | qfq | 745,423 | 17,350,444 | 3.25% |
| 2024-04-23 | 22.30 | 22.98 | 22.27 | 22.78 | 21.90 | qfq | 708,300 | 16,052,059 | 2.15% |
| 2024-04-22 | 22.47 | 22.67 | 21.71 | 22.30 | 21.44 | qfq | 905,400 | 20,114,172 | -0.62% |
| 2024-04-19 | 22.96 | 22.98 | 22.36 | 22.44 | 21.57 | qfq | 869,000 | 19,629,624 | -2.01% |
| 2024-04-18 | 22.43 | 23.49 | 22.38 | 22.90 | 22.01 | qfq | 1,378,900 | 31,648,116 | 2.05% |
| 2024-04-17 | 21.60 | 22.60 | 21.60 | 22.44 | 21.57 | qfq | 1,192,000 | 26,614,449 | 4.76% |
| 2024-04-16 | 22.40 | 22.42 | 20.51 | 21.42 | 20.59 | qfq | 1,426,300 | 30,444,799 | -5.35% |
| 2024-04-15 | 24.56 | 24.79 | 22.22 | 22.63 | 21.75 | qfq | 1,763,000 | 40,677,225 | -7.86% |
| 2024-04-12 | 24.37 | 25.29 | 24.13 | 24.56 | 23.61 | qfq | 1,358,010 | 33,541,145 | 1.28% |
| 2024-04-11 | 23.61 | 24.75 | 23.43 | 24.25 | 23.31 | qfq | 1,250,700 | 30,148,640 | 2.11% |
| 2024-04-10 | 25.05 | 25.05 | 23.53 | 23.75 | 22.83 | qfq | 1,676,223 | 40,300,215 | -4.23% |
| 2024-04-09 | 25.19 | 25.50 | 24.71 | 24.80 | 23.84 | qfq | 1,226,815 | 30,625,596 | -1.43% |
| 2024-04-08 | 26.04 | 26.47 | 25.10 | 25.16 | 24.19 | qfq | 675,900 | 17,184,335 | -3.38% |
| 2024-04-03 | 26.64 | 26.64 | 25.62 | 26.04 | 25.03 | qfq | 744,303 | 19,309,034 | -2.11% |
| 2024-04-02 | 26.19 | 26.81 | 26.12 | 26.60 | 25.57 | qfq | 683,338 | 18,093,186 | 1.57% |
| 2024-04-01 | 25.81 | 26.25 | 25.50 | 26.19 | 25.18 | qfq | 826,752 | 21,420,836 | 3.15% |
| 2024-03-29 | 25.38 | 25.59 | 24.80 | 25.39 | 24.41 | qfq | 611,600 | 15,399,438 | 0.87% |
| 2024-03-28 | 25.23 | 25.62 | 24.73 | 25.17 | 24.20 | qfq | 913,200 | 23,026,173 | 0.68% |
| 2024-03-27 | 26.16 | 26.38 | 24.98 | 25.00 | 24.03 | qfq | 581,800 | 14,899,739 | -4.14% |
| 2024-03-26 | 26.25 | 26.70 | 25.50 | 26.08 | 25.07 | qfq | 747,100 | 19,396,776 | -0.19% |
| 2024-03-25 | 27.25 | 27.45 | 26.08 | 26.13 | 25.12 | qfq | 764,500 | 20,380,180 | -3.76% |
| 2024-03-22 | 28.32 | 28.62 | 27.08 | 27.15 | 26.10 | qfq | 781,300 | 21,475,070 | -4.40% |
| 2024-03-21 | 28.75 | 29.00 | 27.87 | 28.40 | 27.30 | qfq | 778,826 | 22,164,426 | -0.84% |
| 2024-03-20 | 28.31 | 28.87 | 28.31 | 28.64 | 27.53 | qfq | 442,000 | 12,640,441 | 0.32% |
| 2024-03-19 | 28.69 | 28.87 | 28.40 | 28.55 | 27.44 | qfq | 494,586 | 14,158,246 | -0.52% |
| 2024-03-18 | 29.29 | 29.50 | 28.40 | 28.70 | 27.59 | qfq | 637,401 | 18,294,441 | 1.52% |
| 2024-03-15 | 27.70 | 28.30 | 27.45 | 28.27 | 27.18 | qfq | 489,499 | 13,698,883 | 1.98% |
| 2024-03-14 | 27.86 | 28.15 | 27.31 | 27.72 | 26.65 | qfq | 462,100 | 12,794,977 | -0.43% |
| 2024-03-13 | 28.28 | 28.50 | 27.50 | 27.84 | 26.76 | qfq | 655,567 | 18,299,048 | -1.10% |
| 2024-03-12 | 27.99 | 28.20 | 27.32 | 28.15 | 27.06 | qfq | 530,800 | 14,804,612 | 1.59% |
| 2024-03-11 | 27.30 | 27.90 | 27.30 | 27.71 | 26.64 | qfq | 364,000 | 10,059,187 | 0.14% |
| 2024-03-08 | 28.24 | 28.38 | 27.40 | 27.67 | 26.60 | qfq | 793,600 | 22,123,411 | -2.05% |
| 2024-03-07 | 28.39 | 29.14 | 27.80 | 28.25 | 27.16 | qfq | 1,218,017 | 34,785,161 | -0.70% |
| 2024-03-06 | 26.85 | 28.48 | 26.52 | 28.45 | 27.35 | qfq | 917,320 | 25,509,575 | 6.20% |
| 2024-03-05 | 27.77 | 27.91 | 26.60 | 26.79 | 25.75 | qfq | 330,456 | 8,877,333 | -2.58% |
| 2024-03-04 | 27.41 | 27.77 | 26.57 | 27.50 | 26.44 | qfq | 577,600 | 15,716,285 | 0.33% |
| 2024-03-01 | 27.40 | 27.67 | 26.89 | 27.41 | 26.35 | qfq | 581,000 | 15,849,580 | 0.04% |
| 2024-02-29 | 25.99 | 27.63 | 25.99 | 27.40 | 26.34 | qfq | 859,401 | 23,163,290 | 3.09% |
| 2024-02-28 | 28.70 | 29.39 | 26.55 | 26.58 | 25.55 | qfq | 669,596 | 18,769,682 | -7.55% |
| 2024-02-27 | 28.06 | 28.79 | 28.06 | 28.75 | 27.64 | qfq | 450,594 | 12,869,751 | 1.05% |
| 2024-02-26 | 28.52 | 29.28 | 28.05 | 28.45 | 27.35 | qfq | 648,423 | 18,582,175 | -0.39% |
| 2024-02-23 | 27.54 | 28.97 | 27.30 | 28.56 | 27.45 | qfq | 758,200 | 21,433,226 | 4.01% |
| 2024-02-22 | 26.93 | 27.88 | 26.93 | 27.46 | 26.40 | qfq | 383,430 | 10,473,552 | 1.55% |
| 2024-02-21 | 27.50 | 28.39 | 26.88 | 27.04 | 25.99 | qfq | 676,752 | 18,800,374 | -1.67% |
| 2024-02-20 | 26.30 | 27.80 | 25.87 | 27.50 | 26.44 | qfq | 626,415 | 16,846,150 | 4.13% |
| 2024-02-19 | 26.11 | 27.00 | 26.00 | 26.41 | 25.39 | qfq | 743,099 | 19,669,372 | 0.92% |
| 2024-02-08 | 24.18 | 26.86 | 23.11 | 26.17 | 25.16 | qfq | 815,882 | 20,426,936 | 7.17% |
| 2024-02-07 | 24.56 | 25.06 | 23.32 | 24.42 | 23.47 | qfq | 1,364,626 | 32,834,429 | -1.73% |
| 2024-02-06 | 23.29 | 25.58 | 21.58 | 24.85 | 23.89 | qfq | 2,006,510 | 47,209,868 | 6.65% |
| 2024-02-05 | 24.15 | 24.15 | 22.50 | 23.30 | 22.40 | qfq | 1,977,779 | 45,785,399 | -3.40% |
| 2024-02-02 | 25.45 | 26.60 | 23.00 | 24.12 | 23.19 | qfq | 1,518,776 | 37,357,195 | -4.93% |
| 2024-02-01 | 25.63 | 26.25 | 25.00 | 25.37 | 24.39 | qfq | 896,100 | 22,859,441 | -1.78% |
| 2024-01-31 | 27.50 | 27.51 | 25.60 | 25.83 | 24.83 | qfq | 865,795 | 22,790,488 | -6.38% |
| 2024-01-30 | 28.50 | 28.60 | 27.27 | 27.59 | 26.52 | qfq | 713,100 | 19,863,871 | -1.99% |
| 2024-01-29 | 29.68 | 29.68 | 28.03 | 28.15 | 27.06 | qfq | 594,916 | 16,942,680 | -3.40% |
| 2024-01-26 | 29.52 | 29.82 | 29.04 | 29.14 | 28.01 | qfq | 438,500 | 12,914,269 | -1.69% |
| 2024-01-25 | 28.61 | 29.73 | 28.11 | 29.64 | 28.49 | qfq | 705,000 | 20,519,896 | 3.64% |
| 2024-01-24 | 29.93 | 29.93 | 27.86 | 28.60 | 27.49 | qfq | 1,114,879 | 32,013,725 | -3.74% |
| 2024-01-23 | 29.80 | 30.04 | 28.28 | 29.71 | 28.56 | qfq | 1,442,200 | 41,920,424 | 1.96% |
| 2024-01-22 | 31.52 | 31.55 | 28.50 | 29.14 | 28.01 | qfq | 569,100 | 17,160,750 | -6.60% |
| 2024-01-19 | 31.51 | 31.74 | 30.79 | 31.20 | 29.99 | qfq | 490,100 | 15,265,896 | -0.98% |
| 2024-01-18 | 32.71 | 32.71 | 30.83 | 31.51 | 30.29 | qfq | 1,237,900 | 38,870,413 | -3.76% |
| 2024-01-17 | 33.60 | 33.61 | 32.72 | 32.74 | 31.47 | qfq | 426,200 | 14,132,319 | -1.47% |
| 2024-01-16 | 33.48 | 33.99 | 33.00 | 33.23 | 31.94 | qfq | 400,329 | 13,350,995 | -0.95% |
| 2024-01-15 | 33.32 | 33.74 | 32.96 | 33.55 | 32.25 | qfq | 493,300 | 16,491,146 | -0.03% |
| 2024-01-12 | 33.93 | 34.25 | 33.55 | 33.56 | 32.26 | qfq | 595,200 | 20,113,133 | -1.06% |
| 2024-01-11 | 33.15 | 34.09 | 32.93 | 33.92 | 32.61 | qfq | 545,400 | 18,339,681 | 2.54% |
| 2024-01-10 | 33.55 | 34.11 | 32.87 | 33.08 | 31.80 | qfq | 655,430 | 21,927,155 | -1.40% |
| 2024-01-09 | 33.24 | 34.10 | 33.00 | 33.55 | 32.25 | qfq | 554,792 | 18,647,286 | 0.90% |
| 2024-01-08 | 33.52 | 33.93 | 32.92 | 33.25 | 31.96 | qfq | 719,151 | 24,096,463 | -0.81% |
| 2024-01-05 | 35.00 | 35.35 | 33.20 | 33.52 | 32.22 | qfq | 756,222 | 25,847,502 | -4.06% |
| 2024-01-04 | 34.89 | 35.28 | 34.54 | 34.94 | 33.59 | qfq | 499,429 | 17,421,148 | 0.17% |
| 2024-01-03 | 35.47 | 35.47 | 34.70 | 34.88 | 33.53 | qfq | 516,000 | 18,056,562 | -1.08% |
| 2024-01-02 | 35.89 | 36.15 | 35.26 | 35.26 | 33.90 | qfq | 551,800 | 19,601,877 | -1.54% |
| 2023-12-29 | 35.78 | 36.36 | 35.50 | 35.81 | 34.42 | qfq | 887,534 | 31,823,609 | 0.17% |
| 2023-12-28 | 35.24 | 35.99 | 34.20 | 35.75 | 34.37 | qfq | 919,971 | 32,370,251 | 1.10% |
| 2023-12-27 | 35.46 | 35.92 | 34.60 | 35.36 | 33.99 | qfq | 1,139,500 | 40,046,739 | -0.79% |
| 2023-12-26 | 36.78 | 36.78 | 35.50 | 35.64 | 34.26 | qfq | 926,100 | 33,168,950 | -2.84% |
| 2023-12-25 | 35.37 | 36.79 | 34.40 | 36.68 | 35.26 | qfq | 1,633,700 | 58,561,484 | 3.91% |
| 2023-12-22 | 35.01 | 35.59 | 34.63 | 35.30 | 33.93 | qfq | 925,852 | 32,513,244 | 0.43% |
| 2023-12-21 | 34.82 | 35.25 | 34.08 | 35.15 | 33.79 | qfq | 646,386 | 22,396,623 | 0.95% |
| 2023-12-20 | 35.51 | 35.88 | 34.82 | 34.82 | 33.47 | qfq | 825,891 | 29,172,200 | -0.20% |
| 2023-12-19 | 34.42 | 35.15 | 33.76 | 34.89 | 33.54 | qfq | 749,200 | 25,991,877 | 1.31% |
| 2023-12-18 | 34.09 | 35.20 | 34.00 | 34.44 | 33.11 | qfq | 912,400 | 31,581,403 | 0.50% |
| 2023-12-15 | 35.67 | 35.88 | 34.08 | 34.27 | 32.94 | qfq | 840,340 | 29,153,038 | -3.76% |
| 2023-12-14 | 36.73 | 37.06 | 35.41 | 35.61 | 34.23 | qfq | 2,101,805 | 75,777,922 | -4.04% |
| 2023-12-13 | 36.45 | 37.23 | 35.07 | 37.11 | 35.67 | qfq | 2,661,417 | 96,643,079 | 3.72% |
| 2023-12-12 | 34.50 | 36.25 | 34.25 | 35.78 | 34.40 | qfq | 1,541,700 | 54,620,225 | 3.38% |
| 2023-12-11 | 33.51 | 35.03 | 33.45 | 34.61 | 33.27 | qfq | 1,529,254 | 52,621,567 | 3.28% |
| 2023-12-08 | 34.57 | 34.91 | 33.45 | 33.51 | 32.21 | qfq | 1,503,110 | 50,881,760 | -3.37% |
| 2023-12-07 | 35.36 | 35.37 | 34.40 | 34.68 | 33.34 | qfq | 1,377,700 | 47,919,219 | -2.61% |
| 2023-12-06 | 36.31 | 36.40 | 35.10 | 35.61 | 34.23 | qfq | 1,803,889 | 64,246,505 | -1.22% |
| 2023-12-05 | 34.72 | 36.66 | 34.72 | 36.05 | 34.65 | qfq | 2,887,000 | 103,841,603 | 2.41% |
| 2023-12-04 | 34.50 | 35.45 | 33.89 | 35.20 | 33.84 | qfq | 2,368,949 | 82,285,670 | 1.47% |
| 2023-12-01 | 35.67 | 36.46 | 34.03 | 34.69 | 33.35 | qfq | 3,571,823 | 125,309,437 | -3.75% |
| 2023-11-30 | 38.88 | 39.30 | 35.50 | 36.04 | 34.64 | qfq | 5,349,874 | 200,031,448 | -3.04% |
| 2023-11-29 | 35.72 | 37.95 | 35.08 | 37.17 | 35.73 | qfq | 3,548,450 | 129,624,299 | 3.68% |
| 2023-11-28 | 34.20 | 37.15 | 34.08 | 35.85 | 34.46 | qfq | 3,040,967 | 108,539,586 | 2.66% |
| 2023-11-27 | 34.28 | 35.58 | 33.84 | 34.92 | 33.57 | qfq | 2,058,600 | 71,593,651 | 3.22% |
| 2023-11-24 | 34.25 | 34.31 | 33.56 | 33.83 | 32.52 | qfq | 706,100 | 23,889,474 | -1.00% |
| 2023-11-23 | 33.97 | 34.56 | 33.82 | 34.17 | 32.85 | qfq | 489,400 | 16,776,200 | 0.50% |
| 2023-11-22 | 34.36 | 34.89 | 33.74 | 34.00 | 32.68 | qfq | 763,000 | 26,033,635 | -0.58% |
| 2023-11-21 | 34.31 | 35.18 | 34.05 | 34.20 | 32.88 | qfq | 1,173,186 | 40,452,079 | 0.06% |
| 2023-11-20 | 33.28 | 34.35 | 33.04 | 34.18 | 32.86 | qfq | 1,535,863 | 52,153,940 | 2.95% |
| 2023-11-17 | 32.85 | 33.28 | 32.62 | 33.20 | 31.91 | qfq | 639,877 | 21,159,427 | 1.13% |
| 2023-11-16 | 32.76 | 33.26 | 32.35 | 32.83 | 31.56 | qfq | 708,259 | 23,273,720 | 0.21% |
| 2023-11-15 | 32.20 | 32.80 | 32.06 | 32.76 | 31.49 | qfq | 596,359 | 19,410,318 | 1.77% |
| 2023-11-14 | 32.15 | 32.33 | 31.87 | 32.19 | 30.94 | qfq | 440,400 | 14,134,859 | -0.19% |
| 2023-11-13 | 31.64 | 32.33 | 31.51 | 32.25 | 31.00 | qfq | 676,100 | 21,644,576 | 1.80% |
| 2023-11-10 | 31.89 | 31.89 | 31.45 | 31.68 | 30.45 | qfq | 643,771 | 20,351,008 | -0.94% |
| 2023-11-09 | 32.10 | 32.22 | 31.73 | 31.98 | 30.74 | qfq | 554,500 | 17,724,380 | 0.35% |
| 2023-11-08 | 32.09 | 32.19 | 31.64 | 31.87 | 30.64 | qfq | 497,900 | 15,860,074 | -0.72% |
| 2023-11-07 | 32.16 | 32.39 | 31.91 | 32.10 | 30.86 | qfq | 468,700 | 15,107,073 | -0.56% |
| 2023-11-06 | 31.64 | 32.30 | 31.49 | 32.28 | 31.03 | qfq | 734,709 | 23,510,843 | 2.77% |
| 2023-11-03 | 30.92 | 31.70 | 30.92 | 31.41 | 30.19 | qfq | 671,587 | 21,043,213 | 2.51% |
| 2023-11-02 | 31.14 | 31.52 | 30.60 | 30.64 | 29.45 | qfq | 571,623 | 17,684,897 | -1.61% |
| 2023-11-01 | 30.78 | 31.56 | 30.45 | 31.14 | 29.93 | qfq | 714,135 | 22,236,006 | 1.20% |
| 2023-10-31 | 31.10 | 31.68 | 30.60 | 30.77 | 29.58 | qfq | 679,400 | 21,054,303 | -1.06% |
| 2023-10-30 | 31.68 | 31.99 | 31.06 | 31.10 | 29.90 | qfq | 814,729 | 25,497,459 | -2.02% |
| 2023-10-27 | 31.20 | 31.97 | 30.71 | 31.74 | 30.51 | qfq | 608,000 | 19,276,877 | 1.31% |
| 2023-10-26 | 30.97 | 31.45 | 30.50 | 31.33 | 30.12 | qfq | 474,800 | 14,714,253 | 0.64% |
| 2023-10-25 | 30.17 | 31.19 | 30.03 | 31.13 | 29.93 | qfq | 546,679 | 16,832,908 | 3.18% |
| 2023-10-24 | 29.94 | 30.59 | 28.84 | 30.17 | 29.00 | qfq | 767,418 | 23,036,295 | 3.68% |
| 2023-10-23 | 30.20 | 30.29 | 28.83 | 29.10 | 27.97 | qfq | 552,731 | 16,234,737 | -3.29% |
| 2023-10-20 | 29.85 | 30.97 | 29.85 | 30.09 | 28.93 | qfq | 598,378 | 18,148,358 | 0.07% |
| 2023-10-19 | 30.70 | 30.99 | 30.05 | 30.07 | 28.91 | qfq | 560,178 | 17,012,011 | -2.05% |
| 2023-10-18 | 30.83 | 31.45 | 30.70 | 30.70 | 29.51 | qfq | 616,700 | 19,127,766 | -0.97% |
| 2023-10-17 | 31.40 | 31.69 | 30.66 | 31.00 | 29.80 | qfq | 421,100 | 13,030,354 | -1.24% |
| 2023-10-16 | 31.77 | 32.09 | 31.16 | 31.39 | 30.17 | qfq | 562,790 | 17,677,021 | -1.13% |
| 2023-10-13 | 32.07 | 32.40 | 31.51 | 31.75 | 30.52 | qfq | 493,300 | 15,662,884 | -1.00% |
| 2023-10-12 | 32.20 | 32.30 | 31.60 | 32.07 | 30.83 | qfq | 589,500 | 18,825,518 | 0.16% |
| 2023-10-11 | 32.89 | 32.89 | 31.50 | 32.02 | 30.78 | qfq | 1,017,887 | 32,501,709 | -1.66% |
| 2023-10-10 | 33.31 | 33.37 | 32.39 | 32.56 | 31.30 | qfq | 1,205,400 | 39,341,148 | -2.25% |
| 2023-10-09 | 33.22 | 33.88 | 32.92 | 33.31 | 32.02 | qfq | 1,149,100 | 38,321,787 | 0.27% |
| 2023-09-28 | 32.96 | 33.68 | 32.67 | 33.22 | 31.93 | qfq | 1,205,800 | 39,897,988 | 0.97% |
| 2023-09-27 | 32.74 | 33.32 | 32.30 | 32.90 | 31.63 | qfq | 1,366,090 | 45,026,530 | 0.37% |
| 2023-09-26 | 32.55 | 33.10 | 32.02 | 32.78 | 31.51 | qfq | 1,753,373 | 57,244,842 | -0.91% |
| 2023-09-25 | 31.24 | 33.18 | 31.24 | 33.08 | 31.80 | qfq | 2,230,829 | 72,512,240 | 6.74% |
| 2023-09-22 | 30.15 | 31.05 | 29.85 | 30.99 | 29.79 | qfq | 509,200 | 15,546,121 | 3.03% |
| 2023-09-21 | 30.56 | 30.71 | 29.88 | 30.08 | 28.92 | qfq | 699,502 | 21,116,634 | -1.54% |
| 2023-09-20 | 31.20 | 31.41 | 30.50 | 30.55 | 29.37 | qfq | 605,500 | 18,625,707 | -1.96% |
| 2023-09-19 | 32.48 | 32.48 | 31.00 | 31.16 | 29.95 | qfq | 881,198 | 27,697,753 | -3.53% |
| 2023-09-18 | 30.59 | 32.74 | 30.57 | 32.30 | 31.05 | qfq | 1,351,700 | 43,386,727 | 5.52% |
| 2023-09-15 | 31.04 | 31.18 | 30.40 | 30.61 | 29.43 | qfq | 446,700 | 13,689,670 | -1.10% |
| 2023-09-14 | 31.54 | 32.06 | 30.60 | 30.95 | 29.75 | qfq | 760,600 | 23,824,952 | -1.84% |
| 2023-09-13 | 32.14 | 32.16 | 31.27 | 31.53 | 30.31 | qfq | 583,195 | 18,394,997 | -1.90% |
| 2023-09-12 | 32.23 | 32.45 | 32.01 | 32.14 | 30.90 | qfq | 418,900 | 13,468,889 | -0.03% |
| 2023-09-11 | 32.17 | 32.37 | 31.43 | 32.15 | 30.91 | qfq | 644,300 | 20,658,655 | 1.23% |
| 2023-09-08 | 31.45 | 32.21 | 31.21 | 31.76 | 30.53 | qfq | 408,500 | 13,019,686 | 0.47% |
| 2023-09-07 | 32.28 | 32.35 | 31.40 | 31.61 | 30.39 | qfq | 663,800 | 21,109,333 | -2.08% |
| 2023-09-06 | 32.39 | 32.62 | 32.04 | 32.28 | 31.03 | qfq | 590,300 | 19,064,019 | 0.16% |
| 2023-09-05 | 32.10 | 32.65 | 31.95 | 32.23 | 30.98 | qfq | 835,794 | 27,004,369 | 0.84% |
| 2023-09-04 | 31.78 | 32.06 | 31.40 | 31.96 | 30.72 | qfq | 884,000 | 28,056,541 | 0.72% |
| 2023-09-01 | 31.50 | 31.73 | 31.14 | 31.73 | 30.50 | qfq | 705,666 | 22,244,898 | 0.76% |
| 2023-08-31 | 31.80 | 31.99 | 31.33 | 31.49 | 30.27 | qfq | 794,199 | 25,062,502 | -0.79% |
| 2023-08-30 | 32.17 | 32.37 | 31.51 | 31.74 | 30.51 | qfq | 2,096,755 | 66,927,113 | 0.25% |
| 2023-08-29 | 28.63 | 31.66 | 28.58 | 31.66 | 30.43 | qfq | 1,487,131 | 45,640,793 | 10.01% |
| 2023-08-28 | 30.00 | 30.36 | 28.10 | 28.78 | 27.67 | qfq | 1,125,901 | 32,676,017 | 2.79% |
| 2023-08-25 | 29.34 | 29.69 | 27.70 | 28.00 | 26.92 | qfq | 1,272,400 | 36,417,355 | -4.57% |
| 2023-08-24 | 29.97 | 29.97 | 29.07 | 29.34 | 28.20 | qfq | 732,300 | 21,527,075 | -1.18% |
| 2023-08-23 | 30.60 | 30.60 | 29.29 | 29.69 | 28.54 | qfq | 718,681 | 21,540,446 | -3.13% |
| 2023-08-22 | 31.40 | 31.84 | 30.00 | 30.65 | 29.46 | qfq | 1,036,300 | 31,800,944 | -3.34% |
| 2023-08-21 | 31.43 | 32.12 | 31.11 | 31.71 | 30.48 | qfq | 709,600 | 22,571,458 | 0.67% |
| 2023-08-18 | 31.67 | 32.03 | 31.44 | 31.50 | 30.28 | qfq | 867,097 | 27,545,025 | -0.32% |
| 2023-08-17 | 30.42 | 31.67 | 30.02 | 31.60 | 30.38 | qfq | 856,487 | 26,721,207 | 3.88% |
| 2023-08-16 | 30.90 | 31.04 | 30.36 | 30.42 | 29.24 | qfq | 373,300 | 11,449,760 | -2.00% |
| 2023-08-15 | 30.89 | 31.17 | 30.68 | 31.04 | 29.84 | qfq | 351,801 | 10,888,032 | 0.81% |
| 2023-08-14 | 30.97 | 31.08 | 30.30 | 30.79 | 29.60 | qfq | 543,231 | 16,613,564 | -1.03% |
| 2023-08-11 | 31.26 | 31.75 | 31.03 | 31.11 | 29.91 | qfq | 659,900 | 20,718,963 | -0.26% |
| 2023-08-10 | 31.26 | 31.34 | 30.94 | 31.19 | 29.98 | qfq | 229,852 | 7,157,737 | 0.29% |
| 2023-08-09 | 31.06 | 31.30 | 30.72 | 31.10 | 29.90 | qfq | 437,500 | 13,558,077 | -0.35% |
| 2023-08-08 | 31.92 | 31.92 | 31.01 | 31.21 | 30.00 | qfq | 624,289 | 19,498,589 | -1.33% |
| 2023-08-07 | 31.75 | 31.99 | 31.30 | 31.63 | 30.41 | qfq | 702,000 | 22,209,723 | -0.32% |
| 2023-08-04 | 31.40 | 31.85 | 31.05 | 31.73 | 30.50 | qfq | 704,019 | 22,262,660 | 1.57% |
| 2023-08-03 | 31.46 | 31.74 | 31.13 | 31.24 | 30.03 | qfq | 461,800 | 14,486,825 | -1.70% |
| 2023-08-02 | 31.42 | 31.78 | 31.00 | 31.78 | 30.55 | qfq | 789,354 | 24,768,307 | 1.05% |
| 2023-08-01 | 31.74 | 31.74 | 31.11 | 31.45 | 30.23 | qfq | 675,319 | 21,150,408 | -0.98% |
| 2023-07-31 | 32.38 | 32.45 | 31.55 | 31.76 | 30.53 | qfq | 1,077,697 | 34,284,071 | -0.75% |
| 2023-07-28 | 32.91 | 32.91 | 31.90 | 32.00 | 30.76 | qfq | 1,006,155 | 32,409,645 | -1.54% |
| 2023-07-27 | 32.68 | 33.89 | 32.42 | 32.50 | 31.24 | qfq | 592,500 | 19,529,703 | 0.03% |
| 2023-07-26 | 33.62 | 33.62 | 32.45 | 32.49 | 31.23 | qfq | 800,900 | 26,316,886 | -3.33% |
| 2023-07-25 | 32.22 | 33.97 | 32.20 | 33.61 | 32.31 | qfq | 1,194,901 | 39,682,846 | 4.74% |
| 2023-07-24 | 31.58 | 32.38 | 31.46 | 32.09 | 30.85 | qfq | 685,600 | 21,905,687 | 2.03% |
| 2023-07-21 | 32.58 | 32.60 | 31.40 | 31.45 | 30.23 | qfq | 1,044,511 | 33,252,350 | -3.73% |
| 2023-07-20 | 33.36 | 33.86 | 32.58 | 32.67 | 31.41 | qfq | 645,200 | 21,339,073 | -2.04% |
| 2023-07-19 | 33.81 | 34.04 | 33.15 | 33.35 | 32.06 | qfq | 694,050 | 23,239,292 | -1.80% |
| 2023-07-18 | 33.41 | 35.02 | 33.41 | 33.96 | 32.65 | qfq | 1,106,850 | 37,804,502 | 1.04% |