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
华亚智能003043.SZ
最近收盘价67.512026-07-17
最近交易日2026-07-17
成交量（股）6,685,739
成交额（元）472,668,546
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.249999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.2999957 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | bonus_share | — | — | 0.3999943 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 75.04 | 76.33 | 67.51 | 67.51 | 67.51 | qfq | 6,685,739 | 472,668,546 | -10.00% |
| 2026-07-16 | 82.10 | 82.60 | 74.73 | 75.01 | 75.01 | qfq | 6,734,872 | 526,704,179 | -9.66% |
| 2026-07-15 | 84.84 | 87.49 | 80.09 | 83.03 | 83.03 | qfq | 5,873,755 | 485,105,408 | -1.51% |
| 2026-07-14 | 88.66 | 89.00 | 80.27 | 84.30 | 84.30 | qfq | 8,256,842 | 696,144,994 | -3.21% |
| 2026-07-13 | 91.65 | 95.55 | 87.00 | 87.10 | 87.10 | qfq | 8,611,853 | 784,345,472 | -7.39% |
| 2026-07-10 | 103.00 | 104.34 | 94.05 | 94.05 | 94.05 | qfq | 11,398,432 | 1,120,382,795 | -10.00% |
| 2026-07-09 | 100.40 | 104.66 | 95.51 | 104.50 | 104.50 | qfq | 11,038,823 | 1,101,710,375 | 6.15% |
| 2026-07-08 | 95.67 | 103.00 | 90.62 | 98.45 | 98.45 | qfq | 9,476,904 | 930,250,636 | 1.78% |
| 2026-07-07 | 93.95 | 100.58 | 93.50 | 96.73 | 96.73 | qfq | 7,798,965 | 763,185,409 | 3.06% |
| 2026-07-06 | 99.45 | 100.87 | 91.50 | 93.86 | 93.86 | qfq | 8,040,062 | 765,414,406 | -6.21% |
| 2026-07-03 | 102.00 | 103.88 | 94.00 | 100.07 | 100.07 | qfq | 9,924,789 | 983,484,360 | -1.12% |
| 2026-07-02 | 97.08 | 106.38 | 97.08 | 101.20 | 101.20 | qfq | 11,945,583 | 1,215,373,532 | -4.53% |
| 2026-07-01 | 100.22 | 108.07 | 96.50 | 106.00 | 106.00 | qfq | 15,483,309 | 1,564,604,272 | 6.65% |
| 2026-06-30 | 95.09 | 99.39 | 92.50 | 99.39 | 99.39 | qfq | 7,236,778 | 695,230,120 | 10.01% |
| 2026-06-29 | 84.30 | 90.35 | 84.00 | 90.35 | 90.35 | qfq | 4,361,488 | 384,337,917 | 10.00% |
| 2026-06-26 | 84.00 | 86.75 | 80.51 | 82.14 | 82.14 | qfq | 7,944,054 | 661,288,033 | -5.59% |
| 2026-06-25 | 89.50 | 90.21 | 84.00 | 87.00 | 87.00 | qfq | 11,035,068 | 955,798,358 | -0.34% |
| 2026-06-24 | 79.88 | 87.30 | 79.88 | 87.30 | 87.30 | qfq | 12,952,063 | 1,116,012,373 | 10.01% |
| 2026-06-23 | 82.26 | 84.83 | 79.02 | 79.36 | 79.36 | qfq | 5,926,605 | 478,016,401 | -4.27% |
| 2026-06-22 | 81.93 | 83.00 | 79.00 | 82.90 | 82.90 | qfq | 6,065,630 | 491,608,938 | 0.84% |
| 2026-06-18 | 79.83 | 83.41 | 79.30 | 82.21 | 82.21 | qfq | 6,420,002 | 523,964,152 | 1.51% |
| 2026-06-17 | 82.17 | 83.27 | 78.68 | 80.99 | 80.99 | qfq | 7,619,126 | 610,305,364 | -2.75% |
| 2026-06-16 | 82.64 | 85.92 | 81.50 | 83.28 | 83.28 | qfq | 6,654,346 | 554,156,174 | -2.14% |
| 2026-06-15 | 80.23 | 85.10 | 79.00 | 85.10 | 85.10 | qfq | 7,438,740 | 610,151,984 | 4.30% |
| 2026-06-12 | 83.50 | 85.10 | 78.93 | 81.59 | 81.59 | qfq | 8,163,803 | 670,755,729 | -0.51% |
| 2026-06-11 | 80.99 | 82.70 | 78.45 | 82.01 | 82.01 | qfq | 10,435,429 | 837,231,619 | 1.72% |
| 2026-06-10 | 74.81 | 80.62 | 73.50 | 80.62 | 80.62 | qfq | 13,935,197 | 1,084,221,013 | 10.00% |
| 2026-06-09 | 68.37 | 73.29 | 67.20 | 73.29 | 73.29 | qfq | 5,857,534 | 414,304,111 | 9.58% |
| 2026-06-08 | 67.93 | 69.50 | 66.00 | 66.88 | 66.63 | qfq | 6,266,996 | 423,902,926 | -2.99% |
| 2026-06-05 | 67.41 | 71.46 | 66.22 | 68.94 | 68.68 | qfq | 9,991,721 | 692,469,993 | 2.03% |
| 2026-06-04 | 61.00 | 67.57 | 60.12 | 67.57 | 67.32 | qfq | 9,180,135 | 596,757,502 | 10.00% |
| 2026-06-03 | 59.99 | 63.98 | 59.63 | 61.43 | 61.20 | qfq | 5,293,980 | 326,211,678 | 2.57% |
| 2026-06-02 | 61.68 | 62.20 | 59.00 | 59.89 | 59.67 | qfq | 4,520,100 | 271,837,097 | -2.93% |
| 2026-06-01 | 60.03 | 62.87 | 60.03 | 61.70 | 61.47 | qfq | 4,112,284 | 254,411,011 | 2.15% |
| 2026-05-29 | 62.40 | 63.50 | 60.40 | 60.40 | 60.17 | qfq | 3,934,240 | 243,462,977 | -2.33% |
| 2026-05-28 | 58.55 | 63.00 | 58.50 | 61.84 | 61.61 | qfq | 4,861,228 | 297,602,448 | 4.60% |
| 2026-05-27 | 61.80 | 61.80 | 58.66 | 59.12 | 58.90 | qfq | 4,886,580 | 292,802,044 | -4.44% |
| 2026-05-26 | 63.00 | 63.00 | 60.55 | 61.87 | 61.64 | qfq | 5,166,972 | 317,767,463 | -3.49% |
| 2026-05-25 | 64.70 | 67.47 | 63.02 | 64.11 | 63.87 | qfq | 6,897,320 | 451,074,917 | -1.00% |
| 2026-05-22 | 62.00 | 65.20 | 61.50 | 64.76 | 64.52 | qfq | 5,210,620 | 332,418,095 | 4.45% |
| 2026-05-21 | 66.54 | 66.66 | 61.91 | 62.00 | 61.77 | qfq | 7,188,835 | 463,013,519 | -5.78% |
| 2026-05-20 | 64.88 | 69.51 | 63.98 | 65.80 | 65.55 | qfq | 10,613,840 | 708,474,809 | 4.13% |
| 2026-05-19 | 59.70 | 63.40 | 59.16 | 63.19 | 62.95 | qfq | 6,422,580 | 396,126,657 | 4.07% |
| 2026-05-18 | 58.34 | 61.20 | 58.07 | 60.72 | 60.49 | qfq | 5,864,240 | 351,244,396 | 1.56% |
| 2026-05-15 | 60.01 | 60.88 | 57.29 | 59.79 | 59.57 | qfq | 5,623,017 | 333,967,297 | 2.24% |
| 2026-05-14 | 60.59 | 62.68 | 58.30 | 58.48 | 58.26 | qfq | 6,030,060 | 361,713,406 | -3.47% |
| 2026-05-13 | 58.46 | 61.07 | 58.46 | 60.58 | 60.35 | qfq | 5,971,566 | 360,318,487 | 1.24% |
| 2026-05-12 | 58.66 | 60.98 | 57.40 | 59.84 | 59.62 | qfq | 6,619,711 | 394,310,509 | 1.37% |
| 2026-05-11 | 58.46 | 59.99 | 57.36 | 59.03 | 58.81 | qfq | 6,314,430 | 370,125,754 | 2.77% |
| 2026-05-08 | 56.70 | 58.45 | 56.08 | 57.44 | 57.23 | qfq | 3,303,040 | 189,912,773 | 0.79% |
| 2026-05-07 | 57.98 | 58.27 | 56.70 | 56.99 | 56.78 | qfq | 3,048,540 | 174,563,201 | -1.13% |
| 2026-05-06 | 58.32 | 58.80 | 56.75 | 57.64 | 57.42 | qfq | 4,500,676 | 258,244,489 | -0.35% |
| 2026-04-30 | 55.55 | 58.88 | 55.06 | 57.84 | 57.62 | qfq | 4,489,561 | 258,709,629 | 4.59% |
| 2026-04-29 | 53.80 | 56.29 | 53.31 | 55.30 | 55.09 | qfq | 3,239,645 | 178,444,907 | 0.14% |
| 2026-04-28 | 56.64 | 56.66 | 55.00 | 55.22 | 55.01 | qfq | 2,889,880 | 160,506,034 | -3.24% |
| 2026-04-27 | 56.56 | 58.50 | 55.86 | 57.07 | 56.86 | qfq | 4,881,080 | 278,617,122 | 2.17% |
| 2026-04-24 | 55.81 | 56.85 | 55.38 | 55.86 | 55.65 | qfq | 1,675,600 | 93,691,827 | -1.10% |
| 2026-04-23 | 57.00 | 57.93 | 56.00 | 56.48 | 56.27 | qfq | 2,022,780 | 114,538,671 | -0.91% |
| 2026-04-22 | 56.46 | 57.44 | 55.73 | 57.00 | 56.79 | qfq | 2,576,700 | 145,893,873 | 0.51% |
| 2026-04-21 | 56.11 | 56.80 | 55.36 | 56.71 | 56.50 | qfq | 2,101,680 | 117,911,894 | 0.28% |
| 2026-04-20 | 55.91 | 57.29 | 54.99 | 56.55 | 56.34 | qfq | 3,674,480 | 207,338,630 | 1.14% |
| 2026-04-17 | 54.25 | 56.46 | 53.20 | 55.91 | 55.70 | qfq | 3,823,860 | 209,422,248 | 3.06% |
| 2026-04-16 | 55.07 | 56.00 | 53.61 | 54.25 | 54.05 | qfq | 3,480,700 | 190,186,973 | -0.51% |
| 2026-04-15 | 58.00 | 58.23 | 53.58 | 54.53 | 54.33 | qfq | 4,801,879 | 264,563,609 | -4.30% |
| 2026-04-14 | 54.52 | 57.05 | 54.09 | 56.98 | 56.77 | qfq | 5,493,100 | 306,318,510 | 6.39% |
| 2026-04-13 | 55.18 | 55.35 | 53.50 | 53.56 | 53.36 | qfq | 2,567,212 | 138,876,070 | -2.39% |
| 2026-04-10 | 56.00 | 56.39 | 54.83 | 54.87 | 54.66 | qfq | 1,682,541 | 93,215,791 | -1.33% |
| 2026-04-09 | 55.00 | 56.17 | 54.61 | 55.61 | 55.40 | qfq | 1,803,569 | 100,200,333 | 0.16% |
| 2026-04-08 | 54.00 | 56.10 | 53.21 | 55.52 | 55.31 | qfq | 2,697,083 | 148,345,968 | 4.68% |
| 2026-04-07 | 54.44 | 54.49 | 52.94 | 53.04 | 52.84 | qfq | 2,083,290 | 111,250,274 | -2.68% |
| 2026-04-03 | 56.88 | 56.88 | 53.20 | 54.50 | 54.30 | qfq | 3,805,009 | 206,666,508 | -3.13% |
| 2026-04-02 | 55.70 | 57.60 | 55.64 | 56.26 | 56.05 | qfq | 2,964,060 | 167,953,179 | 0.84% |
| 2026-04-01 | 56.70 | 56.80 | 55.02 | 55.79 | 55.58 | qfq | 3,293,393 | 183,405,482 | 0.16% |
| 2026-03-31 | 55.01 | 57.35 | 54.78 | 55.70 | 55.49 | qfq | 4,259,409 | 238,400,041 | 0.89% |
| 2026-03-30 | 53.60 | 55.80 | 53.20 | 55.21 | 55.00 | qfq | 3,835,044 | 210,524,781 | 1.51% |
| 2026-03-27 | 52.94 | 54.50 | 52.20 | 54.39 | 54.19 | qfq | 4,801,165 | 258,778,509 | 1.95% |
| 2026-03-26 | 51.27 | 54.50 | 51.27 | 53.35 | 53.15 | qfq | 7,251,306 | 384,256,619 | 4.18% |
| 2026-03-25 | 46.98 | 51.21 | 46.49 | 51.21 | 51.02 | qfq | 5,148,100 | 257,181,026 | 10.01% |
| 2026-03-24 | 45.45 | 46.76 | 44.97 | 46.55 | 46.38 | qfq | 2,452,212 | 112,042,660 | 3.40% |
| 2026-03-23 | 46.50 | 46.62 | 44.35 | 45.02 | 44.85 | qfq | 2,750,764 | 124,710,200 | -4.88% |
| 2026-03-20 | 47.90 | 49.50 | 47.21 | 47.33 | 47.15 | qfq | 1,876,324 | 90,635,679 | -0.82% |
| 2026-03-19 | 48.36 | 48.88 | 47.55 | 47.72 | 47.54 | qfq | 1,589,630 | 76,305,419 | -2.51% |
| 2026-03-18 | 49.07 | 49.20 | 48.10 | 48.95 | 48.77 | qfq | 1,578,600 | 76,809,940 | 0.70% |
| 2026-03-17 | 50.00 | 50.00 | 48.40 | 48.61 | 48.43 | qfq | 2,391,916 | 116,836,886 | -2.33% |
| 2026-03-16 | 49.77 | 50.00 | 48.29 | 49.77 | 49.58 | qfq | 1,925,996 | 94,280,833 | 0.95% |
| 2026-03-13 | 49.97 | 50.50 | 49.15 | 49.30 | 49.12 | qfq | 1,924,959 | 95,706,358 | -1.34% |
| 2026-03-12 | 51.91 | 51.91 | 49.80 | 49.97 | 49.78 | qfq | 2,490,520 | 125,935,756 | -4.22% |
| 2026-03-11 | 52.50 | 53.68 | 51.86 | 52.17 | 51.97 | qfq | 1,935,339 | 101,853,832 | -1.01% |
| 2026-03-10 | 52.90 | 53.30 | 51.88 | 52.70 | 52.50 | qfq | 2,209,560 | 116,056,603 | 0.65% |
| 2026-03-09 | 52.98 | 53.63 | 50.80 | 52.36 | 52.16 | qfq | 2,551,316 | 132,389,833 | -3.02% |
| 2026-03-06 | 53.88 | 54.59 | 53.08 | 53.99 | 53.79 | qfq | 1,942,417 | 104,238,167 | -0.52% |
| 2026-03-05 | 56.20 | 57.26 | 53.96 | 54.27 | 54.07 | qfq | 3,019,077 | 165,539,252 | -1.70% |
| 2026-03-04 | 51.02 | 55.40 | 51.02 | 55.21 | 55.00 | qfq | 4,401,916 | 237,096,874 | 7.10% |
| 2026-03-03 | 53.63 | 55.07 | 51.51 | 51.55 | 51.36 | qfq | 2,494,478 | 131,468,464 | -4.68% |
| 2026-03-02 | 53.76 | 55.00 | 53.55 | 54.08 | 53.88 | qfq | 1,878,420 | 102,017,001 | -1.80% |
| 2026-02-27 | 55.19 | 55.50 | 54.25 | 55.07 | 54.86 | qfq | 1,626,489 | 89,096,719 | -0.70% |
| 2026-02-26 | 54.77 | 55.87 | 53.79 | 55.46 | 55.25 | qfq | 2,408,622 | 131,905,000 | 0.85% |
| 2026-02-25 | 53.63 | 55.36 | 53.33 | 54.99 | 54.78 | qfq | 2,379,499 | 129,747,106 | 2.98% |
| 2026-02-24 | 52.98 | 53.99 | 52.53 | 53.40 | 53.20 | qfq | 1,554,033 | 83,032,859 | 1.00% |
| 2026-02-13 | 52.50 | 53.50 | 52.14 | 52.87 | 52.67 | qfq | 1,450,060 | 76,876,450 | 0.70% |
| 2026-02-12 | 52.63 | 52.91 | 51.85 | 52.50 | 52.30 | qfq | 1,245,139 | 65,356,319 | 0.25% |
| 2026-02-11 | 53.24 | 53.49 | 52.35 | 52.37 | 52.17 | qfq | 1,353,248 | 71,527,822 | -1.74% |
| 2026-02-10 | 52.86 | 53.87 | 52.30 | 53.30 | 53.10 | qfq | 2,678,792 | 142,670,063 | 1.31% |
| 2026-02-09 | 49.75 | 53.20 | 49.55 | 52.61 | 52.41 | qfq | 3,979,780 | 206,705,875 | 6.82% |
| 2026-02-06 | 48.41 | 50.35 | 48.22 | 49.25 | 49.07 | qfq | 2,074,820 | 103,092,152 | 1.07% |
| 2026-02-05 | 50.15 | 50.45 | 48.54 | 48.73 | 48.55 | qfq | 2,485,458 | 122,555,696 | -3.70% |
| 2026-02-04 | 51.10 | 51.33 | 49.92 | 50.60 | 50.41 | qfq | 2,054,540 | 103,742,896 | -1.90% |
| 2026-02-03 | 50.66 | 52.29 | 49.81 | 51.58 | 51.39 | qfq | 2,532,820 | 129,006,025 | 3.10% |
| 2026-02-02 | 51.81 | 51.91 | 49.26 | 50.03 | 49.84 | qfq | 2,059,200 | 103,993,699 | -3.42% |
| 2026-01-30 | 51.72 | 51.98 | 50.00 | 51.80 | 51.61 | qfq | 2,258,561 | 115,569,327 | -0.31% |
| 2026-01-29 | 53.00 | 53.66 | 51.91 | 51.96 | 51.77 | qfq | 1,991,841 | 104,790,837 | -1.94% |
| 2026-01-28 | 53.92 | 54.35 | 52.56 | 52.99 | 52.79 | qfq | 2,291,800 | 122,086,560 | -0.99% |
| 2026-01-27 | 53.05 | 53.58 | 52.09 | 53.52 | 53.32 | qfq | 2,129,600 | 112,819,185 | 0.81% |
| 2026-01-26 | 53.30 | 55.02 | 52.46 | 53.09 | 52.89 | qfq | 2,282,875 | 121,848,659 | -0.45% |
| 2026-01-23 | 53.77 | 54.00 | 53.03 | 53.33 | 53.13 | qfq | 2,185,508 | 116,681,765 | -0.84% |
| 2026-01-22 | 53.93 | 54.48 | 52.89 | 53.78 | 53.58 | qfq | 2,599,293 | 139,388,946 | 0.30% |
| 2026-01-21 | 52.53 | 53.80 | 51.80 | 53.62 | 53.42 | qfq | 2,903,008 | 154,630,573 | 2.33% |
| 2026-01-20 | 52.76 | 53.88 | 51.90 | 52.40 | 52.20 | qfq | 3,054,980 | 161,416,533 | -0.70% |
| 2026-01-19 | 54.40 | 54.85 | 52.50 | 52.77 | 52.57 | qfq | 3,720,639 | 197,470,079 | -3.81% |
| 2026-01-16 | 54.10 | 55.10 | 53.62 | 54.86 | 54.65 | qfq | 3,803,200 | 207,027,761 | 2.18% |
| 2026-01-15 | 51.01 | 54.03 | 51.01 | 53.69 | 53.49 | qfq | 4,069,500 | 216,094,168 | 2.13% |
| 2026-01-14 | 49.53 | 52.61 | 49.43 | 52.57 | 52.37 | qfq | 5,886,113 | 300,466,333 | 5.50% |
| 2026-01-13 | 49.66 | 51.80 | 49.37 | 49.83 | 49.64 | qfq | 3,248,198 | 162,393,422 | 0.50% |
| 2026-01-12 | 49.28 | 50.20 | 48.30 | 49.58 | 49.39 | qfq | 2,269,052 | 111,288,107 | 0.77% |
| 2026-01-09 | 50.12 | 50.77 | 49.10 | 49.20 | 49.02 | qfq | 2,200,879 | 109,635,325 | -0.08% |
| 2026-01-08 | 49.12 | 49.88 | 48.79 | 49.24 | 49.06 | qfq | 1,808,980 | 89,240,865 | -0.14% |
| 2026-01-07 | 47.66 | 49.62 | 47.18 | 49.31 | 49.13 | qfq | 3,147,619 | 153,443,029 | 3.66% |
| 2026-01-06 | 47.00 | 48.41 | 46.70 | 47.57 | 47.39 | qfq | 1,823,913 | 87,062,073 | 1.21% |
| 2026-01-05 | 46.40 | 47.09 | 46.02 | 47.00 | 46.82 | qfq | 1,387,434 | 64,748,532 | 1.36% |
| 2025-12-31 | 46.14 | 47.18 | 45.76 | 46.37 | 46.20 | qfq | 1,609,060 | 74,563,175 | 0.52% |
| 2025-12-30 | 46.18 | 46.49 | 45.76 | 46.13 | 45.96 | qfq | 1,070,192 | 49,246,758 | -0.22% |
| 2025-12-29 | 45.53 | 47.00 | 45.22 | 46.23 | 46.06 | qfq | 1,249,474 | 57,648,120 | 1.52% |
| 2025-12-26 | 45.76 | 46.55 | 45.20 | 45.54 | 45.37 | qfq | 1,310,060 | 59,992,328 | -0.24% |
| 2025-12-25 | 46.15 | 46.30 | 45.32 | 45.65 | 45.48 | qfq | 1,809,839 | 82,532,696 | -1.08% |
| 2025-12-24 | 45.99 | 46.48 | 45.61 | 46.15 | 45.98 | qfq | 915,360 | 42,288,775 | 0.59% |
| 2025-12-23 | 46.13 | 46.60 | 45.70 | 45.88 | 45.71 | qfq | 985,461 | 45,479,804 | -0.63% |
| 2025-12-22 | 46.48 | 46.86 | 45.92 | 46.17 | 46.00 | qfq | 1,244,361 | 57,763,985 | 0.35% |
| 2025-12-19 | 45.89 | 46.54 | 45.70 | 46.01 | 45.84 | qfq | 737,839 | 34,009,225 | 0.02% |
| 2025-12-18 | 46.40 | 47.00 | 41.84 | 46.00 | 45.83 | qfq | 924,480 | 42,650,487 | -1.05% |
| 2025-12-17 | 46.18 | 47.08 | 45.61 | 46.49 | 46.32 | qfq | 917,660 | 42,490,437 | 0.67% |
| 2025-12-16 | 47.02 | 47.02 | 45.65 | 46.18 | 46.01 | qfq | 1,067,298 | 49,201,569 | -1.64% |
| 2025-12-15 | 47.92 | 47.92 | 46.86 | 46.95 | 46.77 | qfq | 729,820 | 34,522,631 | -1.47% |
| 2025-12-12 | 47.78 | 48.40 | 47.20 | 47.65 | 47.47 | qfq | 967,438 | 46,175,898 | -0.27% |
| 2025-12-11 | 48.52 | 48.68 | 47.75 | 47.78 | 47.60 | qfq | 989,800 | 47,627,201 | -1.12% |
| 2025-12-10 | 49.40 | 49.88 | 48.30 | 48.32 | 48.14 | qfq | 1,144,780 | 55,633,304 | -2.27% |
| 2025-12-09 | 48.99 | 50.15 | 48.58 | 49.44 | 49.26 | qfq | 1,300,028 | 64,373,244 | 0.92% |
| 2025-12-08 | 48.92 | 49.19 | 48.12 | 48.99 | 48.81 | qfq | 1,216,740 | 59,297,133 | 1.22% |
| 2025-12-05 | 48.29 | 48.73 | 47.87 | 48.40 | 48.22 | qfq | 986,206 | 47,585,834 | 0.06% |
| 2025-12-04 | 46.25 | 49.12 | 46.17 | 48.37 | 48.19 | qfq | 3,088,487 | 148,279,692 | 4.58% |
| 2025-12-03 | 46.53 | 46.63 | 45.86 | 46.25 | 46.08 | qfq | 967,460 | 44,691,832 | 0.09% |
| 2025-12-02 | 47.23 | 47.73 | 45.97 | 46.21 | 46.04 | qfq | 1,597,640 | 74,193,878 | -3.33% |
| 2025-12-01 | 47.30 | 48.30 | 47.10 | 47.80 | 47.62 | qfq | 1,403,459 | 66,823,524 | 1.72% |
| 2025-11-28 | 46.24 | 47.10 | 46.07 | 46.99 | 46.81 | qfq | 1,216,320 | 56,897,788 | 1.58% |
| 2025-11-27 | 46.70 | 47.37 | 46.23 | 46.26 | 46.09 | qfq | 1,007,843 | 47,150,662 | -0.96% |
| 2025-11-26 | 47.08 | 47.65 | 46.40 | 46.71 | 46.54 | qfq | 860,860 | 40,610,719 | -0.93% |
| 2025-11-25 | 47.46 | 47.88 | 47.02 | 47.15 | 46.97 | qfq | 939,460 | 44,610,554 | -0.27% |
| 2025-11-24 | 47.00 | 47.50 | 46.10 | 47.28 | 47.10 | qfq | 1,232,259 | 57,790,414 | 1.03% |
| 2025-11-21 | 48.88 | 48.88 | 46.80 | 46.80 | 46.63 | qfq | 2,409,887 | 114,558,675 | -5.40% |
| 2025-11-20 | 49.82 | 50.99 | 49.32 | 49.47 | 49.29 | qfq | 1,835,338 | 91,766,120 | 0.30% |
| 2025-11-19 | 49.25 | 50.68 | 49.03 | 49.32 | 49.14 | qfq | 1,851,342 | 92,129,843 | 0.14% |
| 2025-11-18 | 49.30 | 50.62 | 48.92 | 49.25 | 49.07 | qfq | 1,905,563 | 94,960,958 | -0.40% |
| 2025-11-17 | 50.89 | 51.50 | 49.28 | 49.45 | 49.27 | qfq | 2,259,212 | 112,567,982 | -3.04% |
| 2025-11-14 | 51.19 | 52.67 | 50.81 | 51.00 | 50.81 | qfq | 1,961,353 | 100,879,003 | -1.28% |
| 2025-11-13 | 50.00 | 51.73 | 49.60 | 51.66 | 51.47 | qfq | 2,228,060 | 113,318,929 | 3.26% |
| 2025-11-12 | 50.03 | 50.50 | 49.58 | 50.03 | 49.84 | qfq | 1,194,500 | 59,756,302 | 0.00% |
| 2025-11-11 | 49.97 | 50.20 | 49.36 | 50.03 | 49.84 | qfq | 1,079,040 | 53,710,014 | 0.66% |
| 2025-11-10 | 49.60 | 50.25 | 49.25 | 49.70 | 49.51 | qfq | 1,107,640 | 55,144,551 | 0.16% |
| 2025-11-07 | 50.01 | 50.55 | 49.61 | 49.62 | 49.43 | qfq | 1,430,143 | 71,433,162 | -0.98% |
| 2025-11-06 | 51.20 | 51.66 | 49.80 | 50.11 | 49.92 | qfq | 1,915,350 | 96,276,317 | -1.69% |
| 2025-11-05 | 50.26 | 51.19 | 50.01 | 50.97 | 50.78 | qfq | 1,476,900 | 75,065,963 | 0.47% |
| 2025-11-04 | 51.60 | 52.75 | 50.30 | 50.73 | 50.54 | qfq | 1,840,939 | 94,211,314 | -1.82% |
| 2025-11-03 | 50.60 | 51.74 | 49.81 | 51.67 | 51.48 | qfq | 2,844,459 | 145,105,133 | 1.91% |
| 2025-10-31 | 50.40 | 51.70 | 49.67 | 50.70 | 50.51 | qfq | 2,438,477 | 124,458,248 | 2.22% |
| 2025-10-30 | 50.00 | 50.41 | 49.38 | 49.60 | 49.41 | qfq | 1,226,020 | 61,145,868 | -0.38% |
| 2025-10-29 | 50.22 | 50.65 | 49.49 | 49.79 | 49.60 | qfq | 2,211,036 | 110,269,975 | -1.54% |
| 2025-10-28 | 51.24 | 52.79 | 50.35 | 50.57 | 50.38 | qfq | 2,760,960 | 142,783,344 | -0.65% |
| 2025-10-27 | 50.30 | 51.41 | 50.30 | 50.90 | 50.71 | qfq | 1,680,420 | 85,344,539 | 1.43% |
| 2025-10-24 | 50.44 | 50.64 | 49.80 | 50.18 | 49.99 | qfq | 1,490,200 | 74,811,465 | -0.20% |
| 2025-10-23 | 50.96 | 50.96 | 49.58 | 50.28 | 50.09 | qfq | 1,618,758 | 81,038,160 | -1.18% |
| 2025-10-22 | 49.36 | 51.35 | 48.82 | 50.88 | 50.69 | qfq | 2,643,760 | 132,711,316 | 2.03% |
| 2025-10-21 | 48.85 | 50.20 | 48.61 | 49.87 | 49.68 | qfq | 1,859,878 | 91,995,073 | 2.09% |
| 2025-10-20 | 48.87 | 50.70 | 48.78 | 48.85 | 48.67 | qfq | 2,037,160 | 101,278,705 | 0.41% |
| 2025-10-17 | 48.40 | 50.34 | 48.35 | 48.65 | 48.47 | qfq | 2,656,560 | 130,231,355 | 0.85% |
| 2025-10-16 | 49.66 | 49.66 | 44.76 | 48.24 | 48.06 | qfq | 1,817,601 | 88,772,276 | -3.00% |
| 2025-10-15 | 48.90 | 49.97 | 48.45 | 49.73 | 49.54 | qfq | 1,260,201 | 62,108,905 | 1.37% |
| 2025-10-14 | 51.30 | 51.99 | 48.85 | 49.06 | 48.88 | qfq | 2,231,180 | 111,196,053 | -3.80% |
| 2025-10-13 | 47.50 | 51.24 | 47.50 | 51.00 | 50.81 | qfq | 1,791,502 | 89,993,321 | 0.10% |
| 2025-10-10 | 51.84 | 51.91 | 50.60 | 50.95 | 50.76 | qfq | 1,825,570 | 93,485,584 | -2.21% |
| 2025-10-09 | 51.53 | 52.45 | 51.38 | 52.10 | 51.91 | qfq | 2,298,757 | 119,474,703 | 1.11% |
| 2025-09-30 | 52.50 | 53.13 | 51.50 | 51.53 | 51.34 | qfq | 2,793,350 | 145,006,663 | -2.13% |
| 2025-09-29 | 52.78 | 53.45 | 52.25 | 52.65 | 52.45 | qfq | 2,141,871 | 113,333,283 | -0.11% |
| 2025-09-26 | 53.40 | 53.70 | 52.68 | 52.71 | 52.51 | qfq | 1,932,694 | 102,645,947 | -2.35% |
| 2025-09-25 | 54.70 | 54.75 | 53.10 | 53.98 | 53.78 | qfq | 4,739,755 | 254,497,638 | -2.91% |
| 2025-09-24 | 52.53 | 55.86 | 51.85 | 55.60 | 55.39 | qfq | 6,547,469 | 354,629,196 | 4.41% |
| 2025-09-23 | 54.00 | 54.18 | 51.30 | 53.25 | 53.05 | qfq | 4,183,760 | 219,654,960 | -2.19% |
| 2025-09-22 | 55.26 | 55.50 | 53.00 | 54.44 | 54.24 | qfq | 5,268,733 | 284,525,722 | -2.35% |
| 2025-09-19 | 52.20 | 57.67 | 52.19 | 55.75 | 55.54 | qfq | 9,041,079 | 502,825,319 | 6.15% |
| 2025-09-18 | 51.00 | 52.53 | 50.59 | 52.52 | 52.32 | qfq | 4,121,140 | 213,396,309 | 2.92% |
| 2025-09-17 | 51.15 | 52.00 | 50.73 | 51.03 | 50.84 | qfq | 1,938,051 | 99,466,926 | -0.68% |
| 2025-09-16 | 50.40 | 52.08 | 50.08 | 51.38 | 51.19 | qfq | 3,375,284 | 173,966,166 | 1.82% |
| 2025-09-15 | 50.02 | 51.29 | 49.37 | 50.46 | 50.27 | qfq | 2,183,984 | 109,594,202 | 0.90% |
| 2025-09-12 | 51.00 | 51.20 | 49.55 | 50.01 | 49.82 | qfq | 3,052,041 | 153,240,302 | -2.34% |
| 2025-09-11 | 51.02 | 51.49 | 50.61 | 51.21 | 51.02 | qfq | 2,734,971 | 139,375,800 | 0.06% |
| 2025-09-10 | 51.52 | 52.45 | 50.96 | 51.18 | 50.99 | qfq | 2,297,825 | 118,349,447 | -1.33% |
| 2025-09-09 | 52.61 | 53.47 | 51.73 | 51.87 | 51.68 | qfq | 3,289,028 | 172,531,027 | -2.50% |
| 2025-09-08 | 52.03 | 53.93 | 51.25 | 53.20 | 53.00 | qfq | 4,870,466 | 257,479,863 | 2.29% |
| 2025-09-05 | 49.58 | 52.22 | 48.36 | 52.01 | 51.82 | qfq | 5,024,950 | 256,308,814 | 4.65% |
| 2025-09-04 | 49.50 | 51.58 | 48.20 | 49.70 | 49.51 | qfq | 3,644,054 | 181,908,920 | 0.79% |
| 2025-09-03 | 50.82 | 51.84 | 49.20 | 49.31 | 49.13 | qfq | 3,380,441 | 169,904,330 | -2.74% |
| 2025-09-02 | 51.48 | 52.30 | 50.00 | 50.70 | 50.51 | qfq | 4,843,278 | 247,531,230 | -2.31% |
| 2025-09-01 | 50.24 | 51.91 | 49.49 | 51.90 | 51.71 | qfq | 7,043,959 | 359,792,446 | 3.99% |
| 2025-08-29 | 48.50 | 50.51 | 47.76 | 49.91 | 49.72 | qfq | 5,868,016 | 290,037,064 | 2.95% |
| 2025-08-28 | 48.76 | 48.96 | 47.00 | 48.48 | 48.30 | qfq | 4,478,526 | 214,691,699 | -0.41% |
| 2025-08-27 | 46.39 | 50.00 | 46.39 | 48.68 | 48.50 | qfq | 10,002,306 | 487,158,495 | 4.98% |
| 2025-08-26 | 45.79 | 46.49 | 45.68 | 46.37 | 46.20 | qfq | 2,271,918 | 104,878,594 | 0.43% |
| 2025-08-25 | 46.70 | 47.20 | 45.50 | 46.17 | 46.00 | qfq | 3,846,699 | 177,905,756 | -1.09% |
| 2025-08-22 | 46.56 | 46.96 | 46.48 | 46.68 | 46.51 | qfq | 2,322,827 | 108,454,633 | -0.15% |
| 2025-08-21 | 45.85 | 48.87 | 45.85 | 46.75 | 46.58 | qfq | 4,156,200 | 196,501,415 | 1.99% |
| 2025-08-20 | 44.80 | 45.98 | 44.22 | 45.84 | 45.67 | qfq | 3,066,020 | 138,069,884 | 2.12% |
| 2025-08-19 | 45.26 | 45.69 | 44.08 | 44.89 | 44.72 | qfq | 3,384,014 | 152,027,669 | -0.84% |
| 2025-08-18 | 45.01 | 45.66 | 44.44 | 45.27 | 45.10 | qfq | 3,586,841 | 161,729,490 | 0.24% |
| 2025-08-15 | 44.65 | 45.16 | 44.50 | 45.16 | 44.99 | qfq | 1,481,179 | 66,413,336 | 1.07% |
| 2025-08-14 | 45.67 | 46.10 | 44.51 | 44.68 | 44.51 | qfq | 2,208,791 | 99,642,237 | -2.17% |
| 2025-08-13 | 45.15 | 46.24 | 44.85 | 45.67 | 45.50 | qfq | 2,550,082 | 115,930,617 | 1.04% |
| 2025-08-12 | 45.50 | 45.68 | 45.00 | 45.20 | 45.03 | qfq | 2,023,205 | 91,465,450 | -1.09% |
| 2025-08-11 | 46.00 | 47.05 | 45.34 | 45.70 | 45.53 | qfq | 3,303,755 | 151,993,581 | -1.06% |
| 2025-08-08 | 45.56 | 46.24 | 44.77 | 46.19 | 46.02 | qfq | 2,952,897 | 134,630,541 | 1.96% |
| 2025-08-07 | 45.80 | 45.90 | 45.00 | 45.30 | 45.13 | qfq | 2,069,388 | 93,828,160 | -0.96% |
| 2025-08-06 | 45.74 | 45.93 | 45.24 | 45.74 | 45.57 | qfq | 2,391,294 | 109,075,608 | -0.24% |
| 2025-08-05 | 44.98 | 46.28 | 44.60 | 45.85 | 45.68 | qfq | 5,198,076 | 237,582,328 | 2.96% |
| 2025-08-04 | 43.20 | 44.73 | 42.79 | 44.53 | 44.36 | qfq | 4,349,498 | 191,019,560 | 4.14% |
| 2025-08-01 | 43.60 | 44.42 | 42.76 | 42.76 | 42.60 | qfq | 2,425,563 | 105,150,130 | -1.93% |
| 2025-07-31 | 43.60 | 44.72 | 43.41 | 43.60 | 43.44 | qfq | 3,046,426 | 134,027,006 | -0.30% |
| 2025-07-30 | 43.44 | 45.25 | 43.42 | 43.73 | 43.57 | qfq | 5,550,833 | 246,237,167 | 0.67% |
| 2025-07-29 | 43.10 | 45.00 | 42.90 | 43.44 | 43.28 | qfq | 3,913,811 | 170,535,008 | 0.63% |
| 2025-07-28 | 43.96 | 44.49 | 42.71 | 43.17 | 43.01 | qfq | 3,337,893 | 145,384,308 | -1.82% |
| 2025-07-25 | 43.20 | 44.28 | 43.06 | 43.97 | 43.81 | qfq | 3,035,642 | 132,618,720 | 1.34% |
| 2025-07-24 | 42.45 | 44.10 | 42.38 | 43.39 | 43.23 | qfq | 3,122,419 | 135,339,636 | 1.71% |
| 2025-07-23 | 43.53 | 43.54 | 42.50 | 42.66 | 42.50 | qfq | 2,621,092 | 112,184,909 | -2.00% |
| 2025-07-22 | 41.26 | 43.55 | 41.19 | 43.53 | 43.37 | qfq | 4,977,629 | 212,487,829 | 5.53% |
| 2025-07-21 | 42.01 | 42.02 | 41.10 | 41.25 | 41.10 | qfq | 2,127,528 | 88,052,672 | -1.55% |
| 2025-07-18 | 42.00 | 42.19 | 41.59 | 41.90 | 41.74 | qfq | 1,708,517 | 71,476,159 | 0.14% |
| 2025-07-17 | 41.63 | 42.13 | 41.51 | 41.84 | 41.68 | qfq | 1,813,391 | 75,682,710 | 0.34% |
| 2025-07-16 | 41.66 | 42.29 | 41.56 | 41.70 | 41.54 | qfq | 1,155,831 | 48,509,280 | 0.00% |
| 2025-07-15 | 42.20 | 42.27 | 41.56 | 41.70 | 41.54 | qfq | 1,396,240 | 58,434,931 | -0.95% |
| 2025-07-14 | 42.37 | 42.57 | 42.02 | 42.10 | 41.94 | qfq | 1,288,606 | 54,331,093 | -0.64% |
| 2025-07-11 | 42.22 | 42.95 | 42.04 | 42.37 | 42.21 | qfq | 1,710,500 | 72,621,607 | 0.19% |
| 2025-07-10 | 42.30 | 42.62 | 42.02 | 42.29 | 42.13 | qfq | 1,964,171 | 83,183,087 | -0.45% |
| 2025-07-09 | 42.92 | 43.10 | 42.47 | 42.48 | 42.32 | qfq | 1,845,978 | 78,859,828 | -1.16% |
| 2025-07-08 | 42.90 | 43.45 | 42.50 | 42.98 | 42.82 | qfq | 2,071,955 | 88,866,489 | -0.46% |
| 2025-07-07 | 42.92 | 44.10 | 42.68 | 43.18 | 43.02 | qfq | 2,030,167 | 87,807,905 | 0.42% |
| 2025-07-04 | 44.00 | 45.23 | 42.67 | 43.00 | 42.84 | qfq | 3,482,617 | 152,625,613 | -0.53% |
| 2025-07-03 | 42.60 | 43.26 | 42.54 | 43.23 | 43.07 | qfq | 1,913,075 | 82,174,088 | 0.42% |
| 2025-07-02 | 43.51 | 43.85 | 42.45 | 43.05 | 42.89 | qfq | 3,967,033 | 170,559,983 | -3.13% |
| 2025-07-01 | 43.78 | 44.72 | 43.00 | 44.44 | 44.27 | qfq | 5,386,915 | 237,029,896 | 1.81% |
| 2025-06-30 | 42.05 | 43.87 | 42.03 | 43.65 | 43.49 | qfq | 4,105,294 | 177,439,444 | 4.00% |
| 2025-06-27 | 42.25 | 42.55 | 41.82 | 41.97 | 41.81 | qfq | 2,399,021 | 100,960,378 | -1.06% |
| 2025-06-26 | 42.53 | 43.76 | 42.20 | 42.42 | 42.26 | qfq | 4,301,905 | 185,086,265 | -1.05% |
| 2025-06-25 | 42.59 | 43.00 | 42.34 | 42.87 | 42.71 | qfq | 4,565,235 | 194,915,842 | -0.95% |
| 2025-06-24 | 41.50 | 43.40 | 41.26 | 43.28 | 43.12 | qfq | 5,602,443 | 238,476,705 | 4.67% |
| 2025-06-23 | 41.07 | 42.09 | 40.53 | 41.35 | 41.20 | qfq | 3,157,436 | 130,209,628 | -0.34% |
| 2025-06-20 | 40.18 | 42.00 | 39.71 | 41.49 | 41.33 | qfq | 5,164,694 | 211,942,212 | 3.23% |
| 2025-06-19 | 41.00 | 42.39 | 40.08 | 40.19 | 40.04 | qfq | 3,748,620 | 154,421,963 | -2.21% |
| 2025-06-18 | 40.83 | 41.66 | 40.32 | 41.10 | 40.95 | qfq | 3,018,169 | 123,962,548 | -0.72% |
| 2025-06-17 | 40.73 | 42.30 | 40.73 | 41.40 | 41.25 | qfq | 3,773,917 | 156,292,663 | 1.64% |
| 2025-06-16 | 40.87 | 42.02 | 40.50 | 40.73 | 40.58 | qfq | 4,011,959 | 163,830,202 | -1.74% |
| 2025-06-13 | 43.04 | 43.35 | 41.02 | 41.45 | 41.30 | qfq | 6,166,519 | 258,468,993 | -3.72% |
| 2025-06-12 | 40.90 | 43.42 | 39.28 | 43.05 | 42.89 | qfq | 6,909,597 | 290,832,772 | -25.12% |
| 2025-06-11 | 57.57 | 60.45 | 56.77 | 57.49 | 40.70 | qfq | 5,091,806 | 299,797,126 | -0.17% |
| 2025-06-10 | 59.89 | 61.72 | 56.41 | 57.59 | 40.77 | qfq | 5,884,627 | 343,361,338 | -2.57% |
| 2025-06-09 | 56.31 | 61.89 | 55.61 | 59.11 | 41.84 | qfq | 6,751,726 | 397,051,355 | 4.99% |
| 2025-06-06 | 53.80 | 56.60 | 53.33 | 56.30 | 39.86 | qfq | 4,327,187 | 239,642,689 | 5.63% |
| 2025-06-05 | 55.60 | 56.50 | 53.15 | 53.30 | 37.73 | qfq | 3,184,925 | 172,323,549 | -3.51% |
| 2025-06-04 | 53.28 | 55.97 | 53.15 | 55.24 | 39.10 | qfq | 2,785,578 | 152,770,955 | 3.29% |
| 2025-06-03 | 53.01 | 53.84 | 52.48 | 53.48 | 37.86 | qfq | 1,396,560 | 74,348,432 | 0.49% |
| 2025-05-30 | 53.00 | 54.08 | 52.55 | 53.22 | 37.67 | qfq | 1,658,704 | 88,701,911 | 0.42% |
| 2025-05-29 | 51.37 | 53.50 | 51.00 | 53.00 | 37.52 | qfq | 1,940,155 | 101,925,729 | 2.81% |
| 2025-05-28 | 52.22 | 52.37 | 51.50 | 51.55 | 36.49 | qfq | 1,142,711 | 59,156,155 | -1.25% |
| 2025-05-27 | 52.80 | 53.33 | 51.32 | 52.20 | 36.95 | qfq | 1,823,876 | 94,773,743 | -0.40% |
| 2025-05-26 | 52.00 | 52.52 | 51.03 | 52.41 | 37.10 | qfq | 1,613,500 | 83,905,241 | 0.00% |
| 2025-05-23 | 52.46 | 52.93 | 51.70 | 52.41 | 37.10 | qfq | 1,874,361 | 97,880,081 | -0.13% |
| 2025-05-22 | 51.80 | 53.91 | 51.19 | 52.48 | 37.15 | qfq | 3,384,579 | 179,369,501 | 1.31% |
| 2025-05-21 | 49.30 | 52.10 | 47.33 | 51.80 | 36.67 | qfq | 5,902,031 | 298,286,792 | -0.15% |
| 2025-05-20 | 50.62 | 52.00 | 49.35 | 51.88 | 36.73 | qfq | 2,741,063 | 139,688,928 | 2.51% |
| 2025-05-19 | 51.95 | 52.33 | 50.06 | 50.61 | 35.83 | qfq | 2,365,200 | 120,102,940 | -2.56% |
| 2025-05-16 | 52.50 | 53.18 | 51.80 | 51.94 | 36.77 | qfq | 1,362,551 | 71,491,722 | -1.76% |
| 2025-05-15 | 53.80 | 53.99 | 52.39 | 52.87 | 37.43 | qfq | 1,626,905 | 86,146,284 | -1.80% |
| 2025-05-14 | 55.50 | 55.74 | 53.65 | 53.84 | 38.11 | qfq | 1,861,644 | 101,244,472 | -2.99% |
| 2025-05-13 | 56.70 | 57.11 | 55.02 | 55.50 | 39.29 | qfq | 2,177,008 | 121,491,271 | -2.22% |
| 2025-05-12 | 54.39 | 57.54 | 54.30 | 56.76 | 40.18 | qfq | 2,984,864 | 168,472,771 | 4.90% |
| 2025-05-09 | 54.81 | 56.29 | 53.90 | 54.11 | 38.30 | qfq | 1,634,605 | 89,692,885 | -2.15% |
| 2025-05-08 | 54.67 | 55.63 | 54.48 | 55.30 | 39.15 | qfq | 1,621,344 | 89,334,665 | 0.55% |
| 2025-05-07 | 54.81 | 55.66 | 54.35 | 55.00 | 38.93 | qfq | 2,160,950 | 118,628,269 | 0.82% |
| 2025-05-06 | 53.40 | 55.24 | 53.27 | 54.55 | 38.62 | qfq | 1,697,964 | 92,245,576 | 1.85% |
| 2025-04-30 | 54.10 | 55.35 | 53.19 | 53.56 | 37.92 | qfq | 2,085,700 | 113,154,461 | 0.04% |
| 2025-04-29 | 53.70 | 54.50 | 52.65 | 53.54 | 37.90 | qfq | 1,379,212 | 74,010,087 | -1.31% |
| 2025-04-28 | 54.74 | 55.50 | 53.24 | 54.25 | 38.40 | qfq | 2,111,905 | 114,788,280 | 0.95% |
| 2025-04-25 | 55.60 | 56.65 | 53.65 | 53.74 | 38.04 | qfq | 2,467,561 | 134,072,298 | -3.35% |
| 2025-04-24 | 55.38 | 56.00 | 54.10 | 55.60 | 39.36 | qfq | 2,331,956 | 128,210,144 | -0.18% |
| 2025-04-23 | 56.55 | 56.73 | 55.33 | 55.70 | 39.43 | qfq | 1,699,056 | 94,843,279 | -1.42% |
| 2025-04-22 | 56.78 | 57.15 | 55.20 | 56.50 | 40.00 | qfq | 2,192,244 | 123,069,441 | -0.46% |
| 2025-04-21 | 54.20 | 57.26 | 54.00 | 56.76 | 40.18 | qfq | 3,586,447 | 201,841,939 | 4.01% |
| 2025-04-18 | 55.33 | 56.50 | 53.57 | 54.57 | 38.63 | qfq | 2,688,464 | 147,193,525 | -2.34% |
| 2025-04-17 | 55.60 | 57.98 | 55.18 | 55.88 | 39.56 | qfq | 3,785,900 | 212,754,111 | -1.67% |
| 2025-04-16 | 54.30 | 59.00 | 54.11 | 56.83 | 40.23 | qfq | 4,716,200 | 265,865,143 | 3.84% |
| 2025-04-15 | 53.00 | 56.20 | 52.94 | 54.73 | 38.74 | qfq | 3,812,456 | 209,346,092 | 2.30% |
| 2025-04-14 | 53.65 | 54.39 | 52.77 | 53.50 | 37.87 | qfq | 2,857,500 | 152,800,623 | -0.30% |
| 2025-04-11 | 52.27 | 54.68 | 52.10 | 53.66 | 37.99 | qfq | 4,587,900 | 247,333,268 | 0.51% |
| 2025-04-10 | 50.30 | 53.50 | 50.30 | 53.39 | 37.80 | qfq | 4,484,890 | 235,999,166 | 5.60% |
| 2025-04-09 | 47.41 | 51.95 | 45.00 | 50.56 | 35.79 | qfq | 4,175,873 | 206,933,665 | 5.73% |
| 2025-04-08 | 47.59 | 49.50 | 45.96 | 47.82 | 33.85 | qfq | 3,647,217 | 173,237,632 | 0.44% |
| 2025-04-07 | 51.00 | 52.29 | 47.61 | 47.61 | 33.70 | qfq | 3,540,700 | 174,294,563 | -10.00% |
| 2025-04-03 | 52.00 | 53.77 | 51.61 | 52.90 | 37.45 | qfq | 2,756,580 | 144,848,276 | 0.67% |
| 2025-04-02 | 49.77 | 52.73 | 49.66 | 52.55 | 37.20 | qfq | 3,526,200 | 183,225,532 | 5.56% |
| 2025-04-01 | 47.71 | 50.36 | 47.71 | 49.78 | 35.24 | qfq | 2,348,300 | 115,772,756 | 4.47% |
| 2025-03-31 | 47.40 | 48.90 | 46.50 | 47.65 | 33.73 | qfq | 3,126,100 | 149,493,906 | -5.46% |
| 2025-03-28 | 52.50 | 52.50 | 49.90 | 50.40 | 35.68 | qfq | 3,635,258 | 185,312,377 | -4.94% |
| 2025-03-27 | 50.10 | 54.05 | 49.32 | 53.02 | 37.53 | qfq | 4,777,420 | 248,544,251 | 5.47% |
| 2025-03-26 | 49.30 | 50.44 | 49.01 | 50.27 | 35.59 | qfq | 1,182,000 | 59,242,583 | 1.68% |
| 2025-03-25 | 49.45 | 49.90 | 48.60 | 49.44 | 35.00 | qfq | 1,083,700 | 53,378,778 | -0.26% |
| 2025-03-24 | 50.20 | 50.83 | 48.51 | 49.57 | 35.09 | qfq | 1,865,200 | 92,561,335 | -1.61% |
| 2025-03-21 | 49.61 | 51.00 | 49.16 | 50.38 | 35.66 | qfq | 1,881,636 | 93,910,920 | 0.72% |
| 2025-03-20 | 49.60 | 50.47 | 49.46 | 50.02 | 35.41 | qfq | 1,372,699 | 68,699,507 | 0.34% |
| 2025-03-19 | 49.46 | 50.35 | 48.58 | 49.85 | 35.29 | qfq | 1,562,196 | 77,444,571 | 0.75% |
| 2025-03-18 | 48.74 | 49.60 | 48.64 | 49.48 | 35.03 | qfq | 1,505,448 | 74,141,662 | 1.50% |
| 2025-03-17 | 48.56 | 49.79 | 47.67 | 48.75 | 34.51 | qfq | 1,434,850 | 69,554,787 | 0.39% |
| 2025-03-14 | 48.45 | 49.61 | 48.10 | 48.56 | 34.38 | qfq | 1,704,530 | 83,233,478 | 0.12% |
| 2025-03-13 | 48.05 | 48.74 | 47.55 | 48.50 | 34.33 | qfq | 1,538,800 | 74,011,220 | 0.19% |
| 2025-03-12 | 48.40 | 48.96 | 48.01 | 48.41 | 34.27 | qfq | 1,613,248 | 78,123,229 | 0.02% |
| 2025-03-11 | 46.75 | 48.58 | 46.72 | 48.40 | 34.26 | qfq | 2,721,548 | 130,582,841 | 1.30% |
| 2025-03-10 | 48.90 | 48.90 | 47.50 | 47.78 | 33.82 | qfq | 3,833,548 | 184,040,866 | -2.41% |
| 2025-03-07 | 47.48 | 49.50 | 46.85 | 48.96 | 34.66 | qfq | 3,629,948 | 175,130,287 | 2.71% |
| 2025-03-06 | 48.33 | 48.64 | 47.46 | 47.67 | 33.75 | qfq | 2,356,052 | 112,913,248 | -1.37% |
| 2025-03-05 | 46.58 | 48.34 | 46.32 | 48.33 | 34.21 | qfq | 2,933,099 | 139,164,518 | 3.89% |
| 2025-03-04 | 45.46 | 46.52 | 45.30 | 46.52 | 32.93 | qfq | 1,655,900 | 76,399,822 | 1.51% |
| 2025-03-03 | 44.93 | 46.58 | 44.93 | 45.83 | 32.44 | qfq | 1,743,180 | 80,228,268 | 1.82% |
| 2025-02-28 | 45.97 | 46.01 | 44.87 | 45.01 | 31.86 | qfq | 1,431,700 | 64,972,028 | -2.17% |
| 2025-02-27 | 46.25 | 46.58 | 45.50 | 46.01 | 32.57 | qfq | 1,941,900 | 89,437,735 | 0.02% |
| 2025-02-26 | 44.58 | 46.80 | 44.36 | 46.00 | 32.56 | qfq | 2,482,100 | 113,247,656 | 3.32% |
| 2025-02-25 | 43.02 | 45.35 | 42.95 | 44.52 | 31.52 | qfq | 1,938,500 | 85,755,014 | 2.11% |
| 2025-02-24 | 43.98 | 43.98 | 43.23 | 43.60 | 30.86 | qfq | 1,127,100 | 49,101,017 | -0.14% |
| 2025-02-21 | 43.12 | 43.70 | 42.64 | 43.66 | 30.91 | qfq | 1,205,300 | 52,236,416 | 1.28% |
| 2025-02-20 | 42.32 | 43.14 | 42.32 | 43.11 | 30.52 | qfq | 1,044,900 | 44,774,916 | 1.20% |
| 2025-02-19 | 41.70 | 42.98 | 41.62 | 42.60 | 30.16 | qfq | 1,176,500 | 50,043,628 | 2.38% |
| 2025-02-18 | 42.20 | 42.75 | 41.45 | 41.61 | 29.46 | qfq | 965,000 | 40,682,471 | -1.37% |
| 2025-02-17 | 41.90 | 42.37 | 41.66 | 42.19 | 29.87 | qfq | 706,000 | 29,669,686 | 0.57% |
| 2025-02-14 | 42.01 | 42.20 | 41.62 | 41.95 | 29.70 | qfq | 721,200 | 30,235,444 | -0.19% |
| 2025-02-13 | 42.70 | 42.70 | 41.94 | 42.03 | 29.75 | qfq | 798,900 | 33,692,009 | -1.73% |
| 2025-02-12 | 42.36 | 42.77 | 42.18 | 42.77 | 30.28 | qfq | 745,900 | 31,728,971 | 0.73% |
| 2025-02-11 | 42.28 | 42.68 | 41.90 | 42.46 | 30.06 | qfq | 865,700 | 36,676,993 | 0.43% |
| 2025-02-10 | 42.36 | 42.37 | 41.86 | 42.28 | 29.93 | qfq | 789,100 | 33,268,532 | -0.38% |
| 2025-02-07 | 42.19 | 42.85 | 41.80 | 42.44 | 30.04 | qfq | 1,332,000 | 56,398,359 | 0.21% |
| 2025-02-06 | 41.21 | 42.36 | 41.02 | 42.35 | 29.98 | qfq | 1,138,200 | 47,676,104 | 2.92% |
| 2025-02-05 | 40.67 | 41.24 | 40.30 | 41.15 | 29.13 | qfq | 909,299 | 37,198,355 | 2.77% |
| 2025-01-27 | 40.81 | 40.99 | 40.03 | 40.04 | 28.34 | qfq | 566,900 | 22,942,310 | -1.43% |
| 2025-01-24 | 39.90 | 40.76 | 39.75 | 40.62 | 28.76 | qfq | 751,100 | 30,265,603 | 1.60% |
| 2025-01-23 | 40.61 | 41.08 | 39.98 | 39.98 | 28.30 | qfq | 805,300 | 32,724,121 | -0.55% |
| 2025-01-22 | 40.25 | 40.63 | 40.10 | 40.20 | 28.46 | qfq | 489,205 | 19,724,730 | -0.99% |
| 2025-01-21 | 40.69 | 40.90 | 40.15 | 40.60 | 28.74 | qfq | 574,900 | 23,268,696 | -0.17% |
| 2025-01-20 | 40.45 | 40.88 | 40.05 | 40.67 | 28.79 | qfq | 805,600 | 32,666,375 | 0.87% |
| 2025-01-17 | 39.70 | 41.02 | 39.60 | 40.32 | 28.54 | qfq | 1,095,700 | 44,155,560 | 0.60% |
| 2025-01-16 | 40.25 | 40.67 | 39.69 | 40.08 | 28.37 | qfq | 861,000 | 34,603,095 | -0.02% |
| 2025-01-15 | 40.53 | 40.66 | 39.96 | 40.09 | 28.38 | qfq | 726,700 | 29,185,046 | -1.09% |
| 2025-01-14 | 39.35 | 40.53 | 39.28 | 40.53 | 28.69 | qfq | 1,231,700 | 49,338,159 | 3.00% |
| 2025-01-13 | 38.43 | 39.42 | 37.82 | 39.35 | 27.86 | qfq | 623,627 | 24,173,355 | 0.82% |
| 2025-01-10 | 39.47 | 40.70 | 39.03 | 39.03 | 27.63 | qfq | 1,086,700 | 43,430,627 | -1.24% |
| 2025-01-09 | 38.85 | 39.70 | 38.84 | 39.52 | 27.98 | qfq | 800,500 | 31,623,308 | 1.20% |
| 2025-01-08 | 39.32 | 39.45 | 37.81 | 39.05 | 27.64 | qfq | 957,600 | 37,128,076 | -0.64% |
| 2025-01-07 | 38.76 | 39.36 | 38.39 | 39.30 | 27.82 | qfq | 817,300 | 31,809,452 | 1.58% |
| 2025-01-06 | 38.74 | 38.98 | 37.70 | 38.69 | 27.39 | qfq | 955,000 | 36,762,220 | -0.31% |
| 2025-01-03 | 40.48 | 40.96 | 38.66 | 38.81 | 27.47 | qfq | 1,129,300 | 44,840,673 | -3.98% |
| 2025-01-02 | 41.71 | 41.88 | 40.02 | 40.42 | 28.61 | qfq | 959,800 | 39,317,397 | -2.37% |
| 2024-12-31 | 43.20 | 43.29 | 41.28 | 41.40 | 29.31 | qfq | 1,067,220 | 44,880,367 | -3.70% |
| 2024-12-30 | 43.76 | 44.29 | 42.80 | 42.99 | 30.43 | qfq | 895,500 | 38,748,194 | -1.94% |
| 2024-12-27 | 44.00 | 44.75 | 43.71 | 43.84 | 31.03 | qfq | 815,128 | 36,057,193 | -0.48% |
| 2024-12-26 | 43.38 | 44.39 | 43.13 | 44.05 | 31.18 | qfq | 748,900 | 32,993,778 | 1.19% |
| 2024-12-25 | 44.22 | 44.65 | 43.33 | 43.53 | 30.82 | qfq | 739,011 | 32,439,173 | -1.63% |
| 2024-12-24 | 44.02 | 44.80 | 43.20 | 44.25 | 31.32 | qfq | 733,611 | 32,253,855 | 1.00% |
| 2024-12-23 | 45.79 | 45.86 | 43.65 | 43.81 | 31.01 | qfq | 1,165,800 | 52,040,444 | -4.11% |
| 2024-12-20 | 44.53 | 46.06 | 44.39 | 45.69 | 32.34 | qfq | 1,353,600 | 61,531,173 | 2.67% |
| 2024-12-19 | 43.90 | 44.68 | 43.41 | 44.50 | 31.50 | qfq | 710,500 | 31,509,753 | 0.34% |
| 2024-12-18 | 43.86 | 44.49 | 43.28 | 44.35 | 31.40 | qfq | 885,900 | 38,989,264 | 1.26% |
| 2024-12-17 | 44.77 | 45.08 | 43.61 | 43.80 | 31.01 | qfq | 1,022,900 | 45,193,506 | -1.88% |
| 2024-12-16 | 45.28 | 45.60 | 44.31 | 44.64 | 31.60 | qfq | 875,000 | 39,286,595 | -1.41% |
| 2024-12-13 | 45.95 | 45.95 | 45.18 | 45.28 | 32.05 | qfq | 1,085,600 | 49,433,378 | -1.99% |
| 2024-12-12 | 46.03 | 46.33 | 45.55 | 46.20 | 32.71 | qfq | 939,211 | 43,225,103 | 0.37% |
| 2024-12-11 | 45.89 | 46.35 | 45.56 | 46.03 | 32.58 | qfq | 942,000 | 43,360,032 | 0.28% |
| 2024-12-10 | 46.36 | 46.60 | 45.85 | 45.90 | 32.49 | qfq | 1,358,200 | 62,694,132 | 1.17% |
| 2024-12-09 | 46.05 | 46.11 | 45.18 | 45.37 | 32.12 | qfq | 1,000,500 | 45,593,720 | -1.63% |
| 2024-12-06 | 45.95 | 46.22 | 45.34 | 46.12 | 32.65 | qfq | 1,181,600 | 54,140,532 | 0.35% |
| 2024-12-05 | 45.73 | 46.50 | 45.59 | 45.96 | 32.54 | qfq | 1,238,725 | 56,859,841 | -0.30% |
| 2024-12-04 | 47.53 | 47.88 | 46.00 | 46.10 | 32.63 | qfq | 1,664,400 | 78,046,596 | -1.81% |
| 2024-12-03 | 48.28 | 48.50 | 46.50 | 46.95 | 33.24 | qfq | 2,332,000 | 110,854,697 | 1.60% |
| 2024-12-02 | 45.67 | 46.30 | 45.00 | 46.21 | 32.71 | qfq | 2,027,643 | 92,286,231 | 1.16% |
| 2024-11-29 | 45.28 | 46.18 | 44.60 | 45.68 | 32.34 | qfq | 1,418,800 | 64,532,845 | 0.88% |
| 2024-11-28 | 46.71 | 46.71 | 45.00 | 45.28 | 32.05 | qfq | 1,256,000 | 57,657,873 | -1.09% |
| 2024-11-27 | 45.52 | 45.78 | 44.29 | 45.78 | 32.41 | qfq | 1,305,900 | 58,868,693 | -0.04% |
| 2024-11-26 | 46.39 | 46.66 | 45.60 | 45.80 | 32.42 | qfq | 751,400 | 34,595,686 | -0.95% |
| 2024-11-25 | 45.55 | 46.45 | 45.16 | 46.24 | 32.73 | qfq | 1,006,000 | 46,105,495 | 1.03% |
| 2024-11-22 | 48.82 | 48.88 | 45.75 | 45.77 | 32.40 | qfq | 1,809,100 | 85,511,461 | -5.96% |
| 2024-11-21 | 49.68 | 49.69 | 48.10 | 48.67 | 34.45 | qfq | 1,464,100 | 71,726,766 | -1.86% |
| 2024-11-20 | 49.30 | 49.87 | 48.90 | 49.59 | 35.11 | qfq | 1,289,200 | 63,687,617 | 1.22% |
| 2024-11-19 | 48.18 | 49.00 | 47.70 | 48.99 | 34.68 | qfq | 1,094,814 | 53,023,229 | 2.28% |
| 2024-11-18 | 48.39 | 49.20 | 46.54 | 47.90 | 33.91 | qfq | 1,564,700 | 74,904,563 | -1.01% |
| 2024-11-15 | 49.68 | 50.24 | 48.35 | 48.39 | 34.26 | qfq | 1,563,900 | 76,886,432 | -3.22% |
| 2024-11-14 | 51.50 | 52.11 | 49.93 | 50.00 | 35.40 | qfq | 1,500,500 | 76,347,642 | -3.94% |
| 2024-11-13 | 51.90 | 52.46 | 50.77 | 52.05 | 36.85 | qfq | 1,819,000 | 93,768,447 | 0.21% |
| 2024-11-12 | 53.20 | 53.48 | 51.60 | 51.94 | 36.77 | qfq | 3,755,200 | 197,152,822 | -3.92% |
| 2024-11-11 | 50.50 | 55.00 | 50.50 | 54.06 | 38.27 | qfq | 5,760,700 | 302,815,765 | 7.13% |
| 2024-11-08 | 50.96 | 51.86 | 50.42 | 50.46 | 35.72 | qfq | 3,964,500 | 202,159,923 | -0.88% |
| 2024-11-07 | 50.23 | 52.00 | 50.23 | 50.91 | 36.04 | qfq | 3,846,100 | 195,996,718 | 2.43% |
| 2024-11-06 | 49.50 | 50.57 | 48.60 | 49.70 | 35.18 | qfq | 4,157,490 | 206,731,416 | 0.81% |
| 2024-11-05 | 48.31 | 49.33 | 47.90 | 49.30 | 34.90 | qfq | 3,053,700 | 149,083,054 | 2.01% |
| 2024-11-04 | 46.99 | 49.21 | 46.59 | 48.33 | 34.21 | qfq | 2,589,700 | 125,010,231 | 3.01% |
| 2024-11-01 | 48.56 | 50.52 | 46.90 | 46.92 | 33.21 | qfq | 3,111,300 | 151,088,804 | -3.02% |
| 2024-10-31 | 47.37 | 48.80 | 46.19 | 48.38 | 34.25 | qfq | 2,687,500 | 128,092,101 | 0.94% |
| 2024-10-30 | 48.24 | 49.07 | 47.21 | 47.93 | 33.93 | qfq | 2,035,300 | 97,879,839 | -0.66% |
| 2024-10-29 | 50.00 | 50.60 | 48.25 | 48.25 | 34.16 | qfq | 2,619,700 | 129,042,144 | -3.02% |
| 2024-10-28 | 49.80 | 50.23 | 49.09 | 49.75 | 35.22 | qfq | 3,013,625 | 150,047,178 | 2.18% |
| 2024-10-25 | 48.85 | 49.26 | 48.01 | 48.69 | 34.47 | qfq | 2,066,624 | 100,516,440 | 1.14% |
| 2024-10-24 | 47.07 | 48.49 | 47.01 | 48.14 | 34.08 | qfq | 2,034,100 | 97,600,576 | 1.43% |
| 2024-10-23 | 48.03 | 48.65 | 47.24 | 47.46 | 33.60 | qfq | 2,933,717 | 140,532,489 | -2.87% |
| 2024-10-22 | 49.47 | 50.06 | 48.18 | 48.86 | 34.59 | qfq | 3,559,500 | 174,501,570 | -2.36% |
| 2024-10-21 | 50.00 | 52.00 | 49.48 | 50.04 | 35.42 | qfq | 4,694,939 | 237,831,855 | -0.10% |
| 2024-10-18 | 47.61 | 51.51 | 46.91 | 50.09 | 35.46 | qfq | 4,844,339 | 238,512,104 | 4.31% |
| 2024-10-17 | 49.81 | 50.18 | 48.02 | 48.02 | 33.99 | qfq | 3,452,200 | 168,730,424 | -2.81% |
| 2024-10-16 | 47.75 | 49.80 | 47.30 | 49.41 | 34.98 | qfq | 3,959,257 | 194,732,051 | 1.88% |
| 2024-10-15 | 46.73 | 48.90 | 46.06 | 48.50 | 34.33 | qfq | 3,962,063 | 189,574,092 | 3.52% |
| 2024-10-14 | 45.50 | 46.85 | 43.98 | 46.85 | 33.17 | qfq | 2,608,300 | 118,906,714 | 2.47% |
| 2024-10-11 | 47.28 | 48.00 | 44.90 | 45.72 | 32.37 | qfq | 2,733,458 | 125,193,583 | -4.39% |
| 2024-10-10 | 51.27 | 51.47 | 47.25 | 47.82 | 33.85 | qfq | 4,275,369 | 208,831,695 | -6.80% |
| 2024-10-09 | 51.47 | 54.93 | 48.02 | 51.31 | 36.32 | qfq | 6,885,542 | 361,633,226 | -1.38% |
| 2024-10-08 | 52.03 | 52.03 | 49.80 | 52.03 | 36.83 | qfq | 6,390,900 | 329,312,826 | 10.00% |
| 2024-09-30 | 45.00 | 47.30 | 43.75 | 47.30 | 33.48 | qfq | 5,606,425 | 257,139,514 | 10.00% |
| 2024-09-27 | 41.30 | 43.65 | 41.06 | 43.00 | 30.44 | qfq | 4,366,501 | 184,898,826 | 4.85% |
| 2024-09-26 | 40.12 | 41.04 | 39.76 | 41.01 | 29.03 | qfq | 3,199,601 | 129,474,257 | 1.64% |
| 2024-09-25 | 40.08 | 41.35 | 40.06 | 40.35 | 28.56 | qfq | 3,906,601 | 159,255,500 | -0.32% |
| 2024-09-24 | 39.30 | 40.65 | 38.57 | 40.48 | 28.66 | qfq | 3,696,701 | 147,423,718 | 3.64% |
| 2024-09-23 | 39.31 | 39.39 | 38.14 | 39.06 | 27.65 | qfq | 2,767,501 | 107,693,701 | -2.45% |
| 2024-09-20 | 40.09 | 41.39 | 39.63 | 40.04 | 28.34 | qfq | 4,024,200 | 162,905,909 | -1.09% |
| 2024-09-19 | 40.10 | 40.99 | 39.26 | 40.48 | 28.66 | qfq | 3,561,691 | 142,811,284 | 2.85% |
| 2024-09-18 | 40.70 | 41.66 | 39.01 | 39.36 | 27.86 | qfq | 3,865,600 | 154,617,349 | 2.13% |
| 2024-09-13 | 37.66 | 39.79 | 37.66 | 38.54 | 27.28 | qfq | 2,463,300 | 95,515,158 | 1.29% |
| 2024-09-12 | 38.90 | 39.08 | 37.89 | 38.05 | 26.94 | qfq | 2,037,200 | 78,186,342 | -1.58% |
| 2024-09-11 | 39.20 | 39.49 | 38.40 | 38.66 | 27.37 | qfq | 2,091,490 | 81,232,368 | -1.68% |
| 2024-09-10 | 38.70 | 39.97 | 38.65 | 39.32 | 27.83 | qfq | 4,129,748 | 162,188,847 | -1.82% |
| 2024-09-09 | 37.46 | 40.66 | 36.99 | 40.05 | 28.35 | qfq | 6,359,247 | 254,500,843 | 8.36% |
| 2024-09-06 | 38.40 | 38.54 | 36.78 | 36.96 | 26.16 | qfq | 1,872,100 | 69,932,852 | -3.83% |
| 2024-09-05 | 38.62 | 38.99 | 38.26 | 38.43 | 27.20 | qfq | 1,319,700 | 50,907,169 | -0.80% |
| 2024-09-04 | 38.40 | 39.20 | 38.21 | 38.74 | 27.42 | qfq | 1,793,670 | 69,381,164 | -0.51% |
| 2024-09-03 | 39.65 | 39.88 | 38.67 | 38.94 | 27.57 | qfq | 2,765,104 | 108,604,193 | -1.04% |
| 2024-09-02 | 39.56 | 40.56 | 39.01 | 39.35 | 27.86 | qfq | 4,160,299 | 165,171,587 | -0.56% |
| 2024-08-30 | 37.36 | 40.12 | 37.30 | 39.57 | 28.01 | qfq | 4,749,539 | 187,448,575 | 8.50% |
| 2024-08-29 | 35.78 | 36.72 | 35.78 | 36.47 | 25.82 | qfq | 589,700 | 21,490,377 | 0.75% |
| 2024-08-28 | 36.08 | 36.60 | 35.68 | 36.20 | 25.63 | qfq | 523,400 | 18,940,803 | 0.33% |
| 2024-08-27 | 37.48 | 37.48 | 36.00 | 36.08 | 25.54 | qfq | 870,800 | 31,848,559 | -3.76% |
| 2024-08-26 | 37.34 | 37.78 | 37.15 | 37.49 | 26.54 | qfq | 827,800 | 31,024,557 | 0.40% |
| 2024-08-23 | 36.70 | 37.35 | 35.58 | 37.34 | 26.43 | qfq | 1,219,300 | 44,529,057 | 2.27% |
| 2024-08-22 | 37.99 | 38.16 | 36.44 | 36.51 | 25.85 | qfq | 1,168,800 | 43,520,223 | -4.22% |
| 2024-08-21 | 37.30 | 38.12 | 37.05 | 38.12 | 26.99 | qfq | 1,159,100 | 43,749,730 | 1.41% |
| 2024-08-20 | 38.86 | 38.86 | 37.51 | 37.59 | 26.61 | qfq | 1,452,399 | 55,277,906 | -3.64% |
| 2024-08-19 | 39.92 | 40.08 | 38.69 | 39.01 | 27.62 | qfq | 1,991,250 | 78,290,074 | -3.44% |
| 2024-08-16 | 40.20 | 40.87 | 39.60 | 40.40 | 28.60 | qfq | 2,319,100 | 93,275,214 | -0.52% |
| 2024-08-15 | 38.88 | 40.61 | 38.52 | 40.61 | 28.75 | qfq | 2,947,858 | 117,982,700 | 4.45% |
| 2024-08-14 | 39.50 | 39.78 | 38.80 | 38.88 | 27.52 | qfq | 1,740,700 | 68,155,767 | -2.09% |
| 2024-08-13 | 38.08 | 39.71 | 38.08 | 39.71 | 28.11 | qfq | 2,657,795 | 104,212,027 | 4.28% |
| 2024-08-12 | 37.88 | 39.09 | 37.80 | 38.08 | 26.96 | qfq | 1,541,195 | 59,226,276 | -1.14% |
| 2024-08-09 | 37.71 | 40.26 | 37.51 | 38.52 | 27.27 | qfq | 2,286,399 | 88,617,364 | 3.63% |
| 2024-08-08 | 37.03 | 37.75 | 36.31 | 37.17 | 26.31 | qfq | 1,046,294 | 38,756,245 | -1.35% |
| 2024-08-07 | 38.67 | 38.78 | 37.68 | 37.68 | 26.67 | qfq | 1,047,700 | 39,957,681 | -2.31% |
| 2024-08-06 | 38.50 | 38.90 | 37.80 | 38.57 | 27.30 | qfq | 1,291,600 | 49,348,571 | 0.52% |
| 2024-08-05 | 39.65 | 39.93 | 38.10 | 38.37 | 27.16 | qfq | 1,846,900 | 72,160,333 | -0.54% |
| 2024-08-02 | 39.49 | 39.90 | 38.40 | 38.58 | 27.31 | qfq | 1,931,493 | 75,498,185 | -3.62% |
| 2024-08-01 | 39.33 | 41.80 | 39.05 | 40.03 | 28.34 | qfq | 2,778,400 | 111,111,508 | 1.26% |
| 2024-07-31 | 39.02 | 39.58 | 38.31 | 39.53 | 27.98 | qfq | 2,443,733 | 95,438,287 | 0.08% |
| 2024-07-30 | 37.67 | 40.04 | 37.59 | 39.50 | 27.96 | qfq | 2,827,017 | 109,587,008 | 4.30% |
| 2024-07-29 | 36.30 | 39.48 | 36.30 | 37.87 | 26.81 | qfq | 2,058,900 | 77,954,805 | 4.90% |
| 2024-07-26 | 35.52 | 36.24 | 35.49 | 36.10 | 25.56 | qfq | 599,600 | 21,594,696 | 0.81% |
| 2024-07-25 | 35.50 | 36.25 | 34.85 | 35.81 | 25.35 | qfq | 839,100 | 29,812,686 | -0.11% |
| 2024-07-24 | 37.01 | 37.73 | 35.81 | 35.85 | 25.38 | qfq | 1,253,800 | 45,829,086 | -3.84% |
| 2024-07-23 | 38.57 | 38.63 | 37.28 | 37.28 | 26.39 | qfq | 1,335,033 | 50,656,841 | -3.84% |
| 2024-07-22 | 38.60 | 39.40 | 38.58 | 38.77 | 27.45 | qfq | 1,479,000 | 57,427,747 | -0.69% |
| 2024-07-19 | 36.31 | 39.05 | 36.31 | 39.04 | 27.64 | qfq | 2,684,224 | 103,095,420 | 5.09% |
| 2024-07-18 | 36.57 | 37.50 | 35.38 | 37.15 | 26.30 | qfq | 1,603,032 | 58,707,504 | 3.86% |
| 2024-07-17 | 36.65 | 37.10 | 35.70 | 35.77 | 25.32 | qfq | 897,922 | 32,564,236 | -3.22% |
| 2024-07-16 | 35.79 | 37.10 | 35.78 | 36.96 | 26.16 | qfq | 722,722 | 26,469,038 | 0.19% |
| 2024-07-15 | 37.28 | 37.92 | 36.86 | 36.89 | 26.11 | qfq | 659,122 | 24,644,577 | -1.10% |
| 2024-07-12 | 37.29 | 37.60 | 37.02 | 37.30 | 26.40 | qfq | 718,000 | 26,752,712 | -1.14% |
| 2024-07-11 | 37.58 | 37.98 | 36.90 | 37.73 | 26.71 | qfq | 1,179,558 | 44,156,383 | 2.81% |
| 2024-07-10 | 36.51 | 37.16 | 36.50 | 36.70 | 25.98 | qfq | 870,758 | 32,108,870 | -0.11% |
| 2024-07-09 | 35.12 | 36.76 | 34.95 | 36.74 | 26.01 | qfq | 1,218,558 | 44,086,612 | 3.70% |
| 2024-07-08 | 35.45 | 36.45 | 35.27 | 35.43 | 25.08 | qfq | 662,500 | 23,770,532 | -1.20% |
| 2024-07-05 | 35.80 | 35.98 | 34.93 | 35.86 | 25.39 | qfq | 830,700 | 29,414,308 | 0.39% |
| 2024-07-04 | 37.32 | 37.74 | 35.64 | 35.72 | 25.29 | qfq | 1,149,100 | 41,960,741 | -4.67% |
| 2024-07-03 | 37.76 | 38.05 | 36.71 | 37.47 | 26.53 | qfq | 955,800 | 35,721,920 | -0.40% |
| 2024-07-02 | 38.05 | 38.14 | 37.35 | 37.62 | 26.63 | qfq | 831,000 | 31,325,311 | -1.05% |
| 2024-07-01 | 38.10 | 38.42 | 36.87 | 38.02 | 26.91 | qfq | 1,277,600 | 47,974,120 | -0.37% |
| 2024-06-28 | 38.58 | 39.30 | 37.92 | 38.16 | 27.01 | qfq | 1,571,500 | 60,796,167 | -1.14% |
| 2024-06-27 | 39.41 | 40.19 | 38.59 | 38.60 | 27.33 | qfq | 1,836,300 | 72,455,720 | -1.88% |
| 2024-06-26 | 37.00 | 39.42 | 36.36 | 39.34 | 27.85 | qfq | 2,112,400 | 81,042,907 | 6.30% |
| 2024-06-25 | 38.77 | 38.97 | 36.63 | 37.01 | 26.20 | qfq | 1,763,100 | 66,310,328 | -4.54% |
| 2024-06-24 | 39.77 | 40.49 | 38.03 | 38.77 | 27.45 | qfq | 2,037,000 | 80,018,613 | -3.99% |
| 2024-06-21 | 41.20 | 41.25 | 39.02 | 40.38 | 28.59 | qfq | 2,428,600 | 97,847,112 | -5.08% |
| 2024-06-20 | 42.00 | 43.80 | 41.90 | 42.54 | 30.11 | qfq | 4,009,515 | 172,582,857 | 0.05% |
| 2024-06-19 | 41.15 | 45.07 | 40.51 | 42.52 | 30.10 | qfq | 4,062,177 | 172,280,337 | 3.78% |
| 2024-06-18 | 40.44 | 40.99 | 40.28 | 40.97 | 29.00 | qfq | 1,389,400 | 56,547,459 | 0.71% |
| 2024-06-17 | 40.30 | 41.32 | 40.08 | 40.68 | 28.80 | qfq | 1,519,700 | 62,035,366 | -0.10% |
| 2024-06-14 | 41.30 | 41.45 | 40.20 | 40.72 | 28.83 | qfq | 2,287,002 | 93,124,642 | -2.96% |
| 2024-06-13 | 41.32 | 42.50 | 41.03 | 41.96 | 29.70 | qfq | 3,666,500 | 153,249,198 | 1.48% |
| 2024-06-12 | 40.81 | 41.35 | 40.06 | 41.35 | 29.27 | qfq | 2,965,900 | 120,848,738 | -0.39% |
| 2024-06-11 | 39.10 | 41.99 | 39.10 | 41.51 | 29.39 | qfq | 4,047,770 | 164,385,797 | 4.82% |
| 2024-06-07 | 38.29 | 40.00 | 38.21 | 39.60 | 28.03 | qfq | 3,205,706 | 125,908,348 | 1.62% |
| 2024-06-06 | 37.01 | 39.88 | 37.01 | 38.97 | 27.59 | qfq | 3,069,700 | 118,481,956 | 4.20% |
| 2024-06-05 | 37.05 | 38.62 | 37.00 | 37.40 | 26.30 | qfq | 1,413,176 | 53,566,981 | 0.27% |
| 2024-06-04 | 39.02 | 39.03 | 36.95 | 37.30 | 26.23 | qfq | 1,706,612 | 64,044,986 | -3.94% |
| 2024-06-03 | 39.22 | 40.19 | 38.50 | 38.83 | 27.30 | qfq | 1,878,434 | 73,509,964 | -1.45% |
| 2024-05-31 | 39.95 | 39.95 | 38.96 | 39.40 | 27.71 | qfq | 2,601,870 | 102,473,384 | -1.75% |
| 2024-05-30 | 38.38 | 40.10 | 37.83 | 40.10 | 28.20 | qfq | 3,409,966 | 133,392,203 | 4.07% |
| 2024-05-29 | 37.83 | 39.31 | 37.60 | 38.53 | 27.09 | qfq | 2,625,292 | 101,425,320 | -1.21% |
| 2024-05-28 | 38.10 | 39.98 | 37.30 | 39.00 | 27.42 | qfq | 4,456,100 | 172,928,311 | 5.04% |
| 2024-05-27 | 35.99 | 37.26 | 34.50 | 37.13 | 26.11 | qfq | 1,890,200 | 67,563,868 | 4.59% |
| 2024-05-24 | 36.45 | 36.60 | 35.41 | 35.50 | 24.96 | qfq | 533,100 | 19,174,526 | -2.82% |
| 2024-05-23 | 37.22 | 37.49 | 36.41 | 36.53 | 25.69 | qfq | 475,800 | 17,542,526 | -1.85% |
| 2024-05-22 | 36.77 | 37.26 | 36.71 | 37.22 | 26.17 | qfq | 407,500 | 15,083,394 | 1.25% |
| 2024-05-21 | 37.04 | 37.23 | 36.59 | 36.76 | 25.85 | qfq | 351,500 | 12,925,788 | -1.08% |
| 2024-05-20 | 37.04 | 37.59 | 36.64 | 37.16 | 26.13 | qfq | 451,100 | 16,771,268 | 0.30% |
| 2024-05-17 | 36.20 | 37.05 | 36.01 | 37.05 | 26.05 | qfq | 538,300 | 19,735,379 | 2.09% |
| 2024-05-16 | 36.40 | 37.12 | 36.14 | 36.29 | 25.52 | qfq | 484,700 | 17,703,034 | 0.17% |
| 2024-05-15 | 35.88 | 36.65 | 35.88 | 36.23 | 25.48 | qfq | 388,000 | 14,104,454 | -0.03% |
| 2024-05-14 | 36.71 | 37.20 | 36.21 | 36.24 | 25.48 | qfq | 450,621 | 16,458,219 | 0.03% |
| 2024-05-13 | 36.87 | 36.98 | 35.52 | 36.23 | 25.48 | qfq | 686,900 | 25,019,361 | -2.03% |
| 2024-05-10 | 38.08 | 38.27 | 36.87 | 36.98 | 26.00 | qfq | 846,700 | 31,546,777 | -2.74% |
| 2024-05-09 | 37.90 | 38.56 | 37.46 | 38.02 | 26.73 | qfq | 1,246,600 | 47,312,018 | -0.21% |
| 2024-05-08 | 38.16 | 38.90 | 37.97 | 38.10 | 26.79 | qfq | 1,180,900 | 45,465,764 | -0.08% |
| 2024-05-07 | 38.36 | 38.78 | 37.88 | 38.13 | 26.81 | qfq | 830,400 | 31,751,128 | -0.75% |
| 2024-05-06 | 38.20 | 38.54 | 37.84 | 38.42 | 27.02 | qfq | 950,200 | 36,375,892 | 2.98% |
| 2024-04-30 | 37.26 | 37.50 | 36.70 | 37.31 | 26.24 | qfq | 861,400 | 32,022,233 | 0.84% |
| 2024-04-29 | 36.00 | 37.23 | 35.84 | 37.00 | 26.02 | qfq | 780,811 | 28,707,315 | 2.83% |
| 2024-04-26 | 35.60 | 36.18 | 35.43 | 35.98 | 25.30 | qfq | 696,400 | 25,003,005 | 1.61% |
| 2024-04-25 | 34.85 | 36.10 | 34.85 | 35.41 | 24.90 | qfq | 894,236 | 31,870,803 | 0.77% |
| 2024-04-24 | 34.26 | 35.38 | 34.18 | 35.14 | 24.71 | qfq | 743,900 | 25,994,682 | 2.93% |
| 2024-04-23 | 34.20 | 34.54 | 33.79 | 34.14 | 24.01 | qfq | 624,190 | 21,336,955 | 0.80% |
| 2024-04-22 | 33.18 | 34.38 | 32.70 | 33.87 | 23.82 | qfq | 640,490 | 21,464,233 | 0.15% |
| 2024-04-19 | 34.31 | 34.65 | 33.58 | 33.82 | 23.78 | qfq | 767,100 | 26,074,034 | -1.86% |
| 2024-04-18 | 34.03 | 35.10 | 33.48 | 34.46 | 24.23 | qfq | 971,900 | 33,387,433 | 1.12% |
| 2024-04-17 | 32.00 | 34.18 | 32.00 | 34.08 | 23.96 | qfq | 1,161,300 | 38,971,706 | 7.34% |
| 2024-04-16 | 34.35 | 34.87 | 31.58 | 31.75 | 22.33 | qfq | 1,371,800 | 44,669,527 | -9.10% |
| 2024-04-15 | 36.40 | 37.09 | 34.18 | 34.93 | 24.56 | qfq | 1,254,990 | 44,423,437 | -3.99% |
| 2024-04-12 | 36.61 | 37.29 | 36.36 | 36.38 | 25.58 | qfq | 827,790 | 30,429,230 | -0.49% |
| 2024-04-11 | 35.69 | 37.29 | 35.41 | 36.56 | 25.71 | qfq | 1,025,310 | 37,494,238 | 1.75% |
| 2024-04-10 | 36.60 | 36.86 | 35.51 | 35.93 | 25.27 | qfq | 893,305 | 32,143,646 | -2.63% |
| 2024-04-09 | 36.69 | 37.25 | 36.38 | 36.90 | 25.95 | qfq | 1,063,000 | 39,092,068 | -0.16% |
| 2024-04-08 | 38.30 | 39.44 | 36.96 | 36.96 | 25.99 | qfq | 1,678,605 | 63,809,642 | -1.78% |
| 2024-04-03 | 38.00 | 38.55 | 36.90 | 37.63 | 26.46 | qfq | 1,106,800 | 41,737,211 | -1.54% |
| 2024-04-02 | 39.52 | 39.80 | 37.85 | 38.22 | 26.88 | qfq | 1,478,267 | 56,780,887 | -3.41% |
| 2024-04-01 | 39.30 | 40.49 | 39.25 | 39.57 | 27.82 | qfq | 1,298,858 | 51,950,235 | 0.15% |
| 2024-03-29 | 40.18 | 40.62 | 38.82 | 39.51 | 27.78 | qfq | 1,298,790 | 51,286,668 | -1.32% |
| 2024-03-28 | 38.48 | 41.58 | 38.48 | 40.04 | 28.16 | qfq | 1,923,455 | 77,411,017 | 4.52% |
| 2024-03-27 | 41.21 | 41.50 | 38.20 | 38.31 | 26.94 | qfq | 1,903,058 | 75,367,704 | -8.17% |
| 2024-03-26 | 43.00 | 44.85 | 41.15 | 41.72 | 29.34 | qfq | 2,272,478 | 96,517,870 | -4.79% |
| 2024-03-25 | 43.98 | 45.99 | 42.76 | 43.82 | 30.81 | qfq | 3,528,786 | 156,493,085 | -2.01% |
| 2024-03-22 | 42.40 | 45.98 | 42.03 | 44.72 | 31.45 | qfq | 4,202,733 | 186,121,584 | 5.22% |
| 2024-03-21 | 41.81 | 43.18 | 41.51 | 42.50 | 29.88 | qfq | 2,210,836 | 93,563,483 | 2.68% |
| 2024-03-20 | 40.78 | 41.68 | 40.76 | 41.39 | 29.10 | qfq | 1,296,800 | 53,444,941 | 1.15% |
| 2024-03-19 | 40.78 | 41.43 | 40.50 | 40.92 | 28.77 | qfq | 1,423,721 | 58,346,070 | -0.49% |
| 2024-03-18 | 40.35 | 41.28 | 39.82 | 41.12 | 28.91 | qfq | 1,743,150 | 70,766,991 | 2.34% |
| 2024-03-15 | 39.68 | 40.23 | 39.11 | 40.18 | 28.25 | qfq | 743,800 | 29,537,075 | 1.67% |
| 2024-03-14 | 39.83 | 40.34 | 39.02 | 39.52 | 27.79 | qfq | 999,100 | 39,655,190 | -1.91% |
| 2024-03-13 | 40.57 | 40.97 | 40.03 | 40.29 | 28.33 | qfq | 1,171,200 | 47,442,821 | -0.74% |
| 2024-03-12 | 40.69 | 41.10 | 39.71 | 40.59 | 28.54 | qfq | 1,609,123 | 64,969,626 | 1.35% |
| 2024-03-11 | 39.50 | 40.05 | 39.05 | 40.05 | 28.16 | qfq | 1,144,336 | 45,344,929 | -0.25% |
| 2024-03-08 | 39.98 | 40.95 | 39.02 | 40.15 | 28.23 | qfq | 1,320,100 | 52,653,707 | 1.11% |
| 2024-03-07 | 41.05 | 42.14 | 39.71 | 39.71 | 27.92 | qfq | 2,075,336 | 85,288,963 | -2.31% |
| 2024-03-06 | 39.41 | 41.00 | 38.70 | 40.65 | 28.58 | qfq | 2,036,460 | 80,827,613 | 1.12% |
| 2024-03-05 | 39.80 | 41.68 | 39.10 | 40.20 | 28.27 | qfq | 2,331,337 | 94,716,270 | 0.68% |
| 2024-03-04 | 41.37 | 41.44 | 39.31 | 39.93 | 28.08 | qfq | 2,900,814 | 116,139,740 | -3.55% |
| 2024-03-01 | 43.50 | 43.50 | 40.40 | 41.40 | 29.11 | qfq | 4,437,457 | 186,060,197 | 4.52% |
| 2024-02-29 | 35.06 | 39.61 | 35.06 | 39.61 | 27.85 | qfq | 1,195,600 | 46,001,841 | 10.00% |
| 2024-02-28 | 39.34 | 40.20 | 36.00 | 36.01 | 25.32 | qfq | 1,986,100 | 76,294,905 | -8.44% |
| 2024-02-27 | 38.09 | 39.35 | 36.81 | 39.33 | 27.66 | qfq | 1,205,397 | 46,312,521 | 2.82% |
| 2024-02-26 | 37.42 | 38.98 | 37.18 | 38.25 | 26.90 | qfq | 1,519,897 | 57,727,440 | 2.91% |
| 2024-02-23 | 35.54 | 37.50 | 35.48 | 37.17 | 26.14 | qfq | 1,446,300 | 52,506,867 | 4.94% |
| 2024-02-22 | 34.57 | 35.42 | 34.19 | 35.42 | 24.91 | qfq | 1,108,320 | 38,756,030 | 3.27% |
| 2024-02-21 | 33.26 | 35.30 | 33.26 | 34.30 | 24.12 | qfq | 1,300,920 | 44,974,979 | 0.59% |
| 2024-02-20 | 33.16 | 34.43 | 32.36 | 34.10 | 23.98 | qfq | 1,177,912 | 39,445,210 | 1.79% |
| 2024-02-19 | 31.94 | 34.39 | 31.92 | 33.50 | 23.56 | qfq | 2,113,818 | 70,574,407 | 7.17% |
| 2024-02-08 | 28.50 | 31.26 | 28.20 | 31.26 | 21.98 | qfq | 1,957,900 | 58,906,392 | 9.99% |
| 2024-02-07 | 29.84 | 30.93 | 28.05 | 28.42 | 19.98 | qfq | 1,571,300 | 46,428,185 | -4.95% |
| 2024-02-06 | 29.30 | 30.29 | 26.66 | 29.90 | 21.02 | qfq | 1,529,522 | 43,814,702 | 1.49% |
| 2024-02-05 | 32.36 | 32.60 | 29.46 | 29.46 | 20.72 | qfq | 1,304,012 | 39,144,844 | -9.99% |
| 2024-02-02 | 34.99 | 35.42 | 31.49 | 32.73 | 23.01 | qfq | 1,172,500 | 39,008,905 | -6.46% |
| 2024-02-01 | 35.00 | 35.97 | 34.10 | 34.99 | 24.60 | qfq | 959,583 | 33,703,564 | -0.68% |
| 2024-01-31 | 37.75 | 37.79 | 34.81 | 35.23 | 24.77 | qfq | 1,370,300 | 49,422,666 | -5.55% |
| 2024-01-30 | 39.09 | 39.44 | 37.30 | 37.30 | 26.23 | qfq | 788,000 | 30,129,896 | -5.43% |
| 2024-01-29 | 41.44 | 41.98 | 39.08 | 39.44 | 27.73 | qfq | 950,090 | 38,130,640 | -4.80% |
| 2024-01-26 | 43.30 | 43.47 | 41.38 | 41.43 | 29.13 | qfq | 965,500 | 40,741,880 | -4.25% |
| 2024-01-25 | 42.39 | 43.55 | 41.70 | 43.27 | 30.43 | qfq | 935,100 | 40,107,798 | 2.05% |
| 2024-01-24 | 43.11 | 44.10 | 41.32 | 42.40 | 29.81 | qfq | 796,317 | 33,656,819 | -1.56% |
| 2024-01-23 | 43.11 | 43.45 | 41.87 | 43.07 | 30.29 | qfq | 673,700 | 28,866,900 | -0.09% |
| 2024-01-22 | 46.38 | 46.75 | 43.11 | 43.11 | 30.31 | qfq | 882,500 | 39,482,950 | -7.88% |
| 2024-01-19 | 46.88 | 49.21 | 46.39 | 46.80 | 32.91 | qfq | 756,090 | 36,099,688 | 0.88% |
| 2024-01-18 | 46.40 | 46.80 | 45.00 | 46.39 | 32.62 | qfq | 732,605 | 33,539,035 | -0.66% |
| 2024-01-17 | 48.42 | 48.90 | 46.69 | 46.70 | 32.84 | qfq | 493,000 | 23,441,423 | -3.55% |
| 2024-01-16 | 49.63 | 49.64 | 47.80 | 48.42 | 34.05 | qfq | 566,005 | 27,498,054 | -0.92% |
| 2024-01-15 | 48.68 | 49.22 | 47.78 | 48.87 | 34.36 | qfq | 503,705 | 24,479,230 | 0.12% |
| 2024-01-12 | 48.75 | 49.60 | 48.61 | 48.81 | 34.32 | qfq | 499,100 | 24,464,052 | -0.41% |
| 2024-01-11 | 48.45 | 49.19 | 48.16 | 49.01 | 34.46 | qfq | 644,900 | 31,435,815 | 0.89% |
| 2024-01-10 | 50.03 | 50.34 | 48.18 | 48.58 | 34.16 | qfq | 1,039,721 | 50,714,325 | -3.55% |
| 2024-01-09 | 48.10 | 53.13 | 48.10 | 50.37 | 35.42 | qfq | 1,535,400 | 77,824,659 | 4.29% |
| 2024-01-08 | 49.44 | 49.44 | 47.68 | 48.30 | 33.96 | qfq | 553,400 | 26,713,838 | -1.33% |
| 2024-01-05 | 49.46 | 50.49 | 48.81 | 48.95 | 34.42 | qfq | 435,100 | 21,542,350 | -1.37% |
| 2024-01-04 | 49.92 | 49.98 | 49.40 | 49.63 | 34.90 | qfq | 386,700 | 19,217,749 | -0.82% |
| 2024-01-03 | 50.05 | 50.75 | 49.35 | 50.04 | 35.19 | qfq | 604,100 | 30,229,786 | 0.06% |
| 2024-01-02 | 50.00 | 50.58 | 49.69 | 50.01 | 35.17 | qfq | 406,200 | 20,354,636 | -0.40% |
| 2023-12-29 | 49.54 | 50.30 | 49.26 | 50.21 | 35.31 | qfq | 573,600 | 28,703,289 | 1.35% |
| 2023-12-28 | 48.60 | 49.76 | 48.07 | 49.54 | 34.84 | qfq | 697,000 | 34,230,391 | 1.60% |
| 2023-12-27 | 48.02 | 49.18 | 47.70 | 48.76 | 34.29 | qfq | 485,900 | 23,615,457 | 1.90% |
| 2023-12-26 | 49.19 | 49.19 | 47.71 | 47.85 | 33.65 | qfq | 397,625 | 19,126,491 | -2.39% |
| 2023-12-25 | 48.70 | 49.19 | 48.22 | 49.02 | 34.47 | qfq | 290,600 | 14,171,642 | 0.66% |
| 2023-12-22 | 49.70 | 49.70 | 48.61 | 48.70 | 34.24 | qfq | 391,800 | 19,223,381 | -1.58% |
| 2023-12-21 | 49.01 | 49.60 | 47.62 | 49.48 | 34.79 | qfq | 611,000 | 29,696,249 | 0.94% |
| 2023-12-20 | 49.39 | 49.97 | 49.00 | 49.02 | 34.47 | qfq | 521,380 | 25,845,934 | -0.14% |
| 2023-12-19 | 48.38 | 49.33 | 48.38 | 49.09 | 34.52 | qfq | 285,100 | 13,965,727 | 0.97% |
| 2023-12-18 | 49.61 | 49.66 | 48.50 | 48.62 | 34.19 | qfq | 429,100 | 20,969,271 | -2.19% |
| 2023-12-15 | 49.58 | 50.05 | 49.30 | 49.71 | 34.95 | qfq | 447,984 | 22,274,438 | 0.83% |
| 2023-12-14 | 49.72 | 50.10 | 49.25 | 49.30 | 34.67 | qfq | 337,200 | 16,715,840 | -0.16% |
| 2023-12-13 | 50.29 | 50.37 | 49.37 | 49.38 | 34.72 | qfq | 518,000 | 25,765,613 | -1.79% |
| 2023-12-12 | 50.50 | 50.60 | 50.11 | 50.28 | 35.36 | qfq | 426,601 | 21,471,513 | -0.32% |
| 2023-12-11 | 49.50 | 50.45 | 48.31 | 50.44 | 35.47 | qfq | 622,800 | 31,014,847 | 1.80% |
| 2023-12-08 | 49.04 | 50.25 | 49.04 | 49.55 | 34.84 | qfq | 610,600 | 30,334,620 | 1.06% |
| 2023-12-07 | 50.00 | 50.00 | 48.78 | 49.03 | 34.48 | qfq | 752,901 | 37,029,261 | -1.78% |
| 2023-12-06 | 50.82 | 51.49 | 49.68 | 49.92 | 35.10 | qfq | 1,013,678 | 51,115,936 | -1.77% |
| 2023-12-05 | 51.81 | 51.98 | 50.80 | 50.82 | 35.74 | qfq | 608,722 | 31,188,928 | -2.25% |
| 2023-12-04 | 52.52 | 52.68 | 51.81 | 51.99 | 36.56 | qfq | 702,772 | 36,718,787 | -0.97% |
| 2023-12-01 | 53.45 | 53.75 | 52.20 | 52.50 | 36.92 | qfq | 885,400 | 46,561,851 | -1.78% |
| 2023-11-30 | 55.16 | 55.16 | 52.90 | 53.45 | 37.58 | qfq | 850,600 | 45,645,499 | -3.24% |
| 2023-11-29 | 55.31 | 56.56 | 55.10 | 55.24 | 38.84 | qfq | 637,400 | 35,514,671 | -0.13% |
| 2023-11-28 | 55.50 | 56.44 | 54.86 | 55.31 | 38.89 | qfq | 955,917 | 53,234,869 | -0.81% |
| 2023-11-27 | 54.15 | 55.86 | 53.82 | 55.76 | 39.21 | qfq | 1,105,017 | 60,873,061 | 3.45% |
| 2023-11-24 | 54.80 | 54.86 | 53.78 | 53.90 | 37.90 | qfq | 605,817 | 32,841,013 | -1.98% |
| 2023-11-23 | 54.18 | 54.99 | 54.00 | 54.99 | 38.67 | qfq | 826,000 | 44,944,166 | 0.53% |
| 2023-11-22 | 55.00 | 55.55 | 54.17 | 54.70 | 38.46 | qfq | 1,058,200 | 57,930,425 | -1.25% |
| 2023-11-21 | 57.90 | 57.90 | 55.23 | 55.39 | 38.95 | qfq | 2,048,100 | 114,891,561 | -4.47% |
| 2023-11-20 | 57.80 | 58.47 | 57.30 | 57.98 | 40.77 | qfq | 1,621,584 | 93,980,699 | 1.19% |
| 2023-11-17 | 56.29 | 57.46 | 55.98 | 57.30 | 40.29 | qfq | 1,144,584 | 65,001,490 | 1.63% |
| 2023-11-16 | 56.36 | 57.80 | 55.97 | 56.38 | 39.64 | qfq | 1,207,400 | 68,334,579 | -0.74% |
| 2023-11-15 | 58.35 | 58.35 | 56.51 | 56.80 | 39.94 | qfq | 1,606,000 | 91,603,712 | -1.97% |
| 2023-11-14 | 57.69 | 58.46 | 57.00 | 57.94 | 40.74 | qfq | 1,659,766 | 95,750,865 | -0.36% |
| 2023-11-13 | 59.00 | 59.50 | 57.38 | 58.15 | 40.89 | qfq | 1,576,700 | 91,410,505 | -0.31% |
| 2023-11-10 | 56.35 | 62.00 | 56.35 | 58.33 | 41.02 | qfq | 3,283,284 | 194,055,707 | 2.73% |
| 2023-11-09 | 56.90 | 58.50 | 56.56 | 56.78 | 39.93 | qfq | 2,468,300 | 142,204,640 | 0.91% |
| 2023-11-08 | 55.60 | 57.30 | 55.31 | 56.27 | 39.57 | qfq | 1,641,800 | 92,707,153 | 0.50% |
| 2023-11-07 | 56.04 | 56.47 | 54.90 | 55.99 | 39.37 | qfq | 1,507,900 | 84,076,720 | -0.02% |
| 2023-11-06 | 55.79 | 56.33 | 55.51 | 56.00 | 39.38 | qfq | 1,312,600 | 73,400,579 | 0.18% |
| 2023-11-03 | 54.04 | 56.37 | 53.95 | 55.90 | 39.31 | qfq | 1,677,700 | 92,740,329 | 3.19% |
| 2023-11-02 | 54.90 | 56.40 | 54.05 | 54.17 | 38.09 | qfq | 1,175,775 | 64,618,317 | -1.33% |
| 2023-11-01 | 55.19 | 58.65 | 54.11 | 54.90 | 38.60 | qfq | 1,991,100 | 111,314,742 | -0.94% |
| 2023-10-31 | 54.02 | 55.50 | 52.83 | 55.42 | 38.97 | qfq | 1,928,075 | 105,010,823 | 1.73% |
| 2023-10-30 | 52.70 | 54.87 | 52.70 | 54.48 | 38.31 | qfq | 1,117,000 | 60,574,959 | 1.60% |
| 2023-10-27 | 52.53 | 54.25 | 51.30 | 53.62 | 37.70 | qfq | 978,300 | 51,854,589 | 1.61% |
| 2023-10-26 | 53.28 | 53.53 | 51.55 | 52.77 | 37.11 | qfq | 924,600 | 48,218,873 | -1.25% |
| 2023-10-25 | 53.99 | 54.20 | 52.85 | 53.44 | 37.58 | qfq | 1,111,700 | 59,388,096 | -1.37% |
| 2023-10-24 | 51.30 | 55.00 | 51.02 | 54.18 | 38.10 | qfq | 1,398,500 | 74,556,148 | 6.03% |
| 2023-10-23 | 52.33 | 53.20 | 50.72 | 51.10 | 35.93 | qfq | 946,800 | 48,778,688 | -2.87% |
| 2023-10-20 | 55.10 | 55.50 | 52.52 | 52.61 | 36.99 | qfq | 1,533,200 | 82,465,183 | -5.19% |
| 2023-10-19 | 55.30 | 56.97 | 55.17 | 55.49 | 39.02 | qfq | 1,967,412 | 110,376,157 | -0.89% |
| 2023-10-18 | 53.58 | 57.79 | 53.55 | 55.99 | 39.37 | qfq | 2,727,312 | 151,145,505 | 4.95% |
| 2023-10-17 | 53.00 | 53.80 | 52.30 | 53.35 | 37.51 | qfq | 738,000 | 39,132,066 | 0.89% |
| 2023-10-16 | 54.81 | 54.85 | 52.52 | 52.88 | 37.18 | qfq | 1,422,900 | 76,238,609 | -3.96% |
| 2023-10-13 | 53.59 | 55.25 | 53.50 | 55.06 | 38.72 | qfq | 1,539,507 | 83,922,573 | 2.15% |
| 2023-10-12 | 54.72 | 54.72 | 53.30 | 53.90 | 37.90 | qfq | 1,176,300 | 63,142,610 | -1.55% |
| 2023-10-11 | 54.02 | 55.37 | 53.50 | 54.75 | 38.50 | qfq | 1,686,300 | 91,823,932 | 0.62% |
| 2023-10-10 | 53.28 | 54.84 | 52.50 | 54.41 | 38.26 | qfq | 2,047,693 | 110,929,608 | 3.95% |
| 2023-10-09 | 51.61 | 52.79 | 51.50 | 52.34 | 36.80 | qfq | 1,016,800 | 53,156,719 | -0.51% |
| 2023-09-28 | 51.50 | 53.49 | 51.50 | 52.61 | 36.99 | qfq | 1,331,400 | 69,883,562 | 1.33% |
| 2023-09-27 | 52.20 | 52.56 | 51.60 | 51.92 | 36.51 | qfq | 1,056,200 | 54,949,157 | -1.07% |
| 2023-09-26 | 52.55 | 53.10 | 51.80 | 52.48 | 36.90 | qfq | 1,447,717 | 75,804,503 | -1.65% |
| 2023-09-25 | 51.00 | 53.70 | 50.89 | 53.36 | 37.52 | qfq | 2,409,417 | 127,346,601 | 4.42% |
| 2023-09-22 | 50.37 | 51.49 | 50.26 | 51.10 | 35.93 | qfq | 1,531,268 | 77,893,585 | 0.29% |
| 2023-09-21 | 50.75 | 52.66 | 50.21 | 50.95 | 35.83 | qfq | 2,078,085 | 106,793,364 | -1.03% |
| 2023-09-20 | 54.72 | 54.80 | 51.28 | 51.48 | 36.20 | qfq | 3,030,268 | 158,969,624 | -6.06% |
| 2023-09-19 | 55.76 | 58.26 | 54.10 | 54.80 | 38.53 | qfq | 3,246,200 | 181,904,126 | -2.75% |
| 2023-09-18 | 58.12 | 58.81 | 55.75 | 56.35 | 39.62 | qfq | 4,131,675 | 235,332,191 | -5.91% |
| 2023-09-15 | 56.20 | 62.54 | 54.95 | 59.89 | 42.11 | qfq | 6,832,000 | 399,295,469 | 5.33% |
| 2023-09-14 | 53.20 | 58.22 | 52.01 | 56.86 | 39.98 | qfq | 5,805,617 | 323,426,403 | 4.95% |
| 2023-09-13 | 53.99 | 54.75 | 52.40 | 54.18 | 38.10 | qfq | 4,031,899 | 216,579,754 | -3.08% |
| 2023-09-12 | 53.80 | 57.23 | 52.53 | 55.90 | 39.31 | qfq | 5,116,016 | 282,226,781 | 7.44% |
| 2023-09-11 | 52.49 | 54.16 | 51.81 | 52.03 | 36.59 | qfq | 2,253,700 | 118,761,053 | -1.72% |
| 2023-09-08 | 51.07 | 53.50 | 51.00 | 52.94 | 37.23 | qfq | 2,313,100 | 121,837,624 | 3.64% |
| 2023-09-07 | 50.53 | 54.22 | 50.53 | 51.08 | 35.92 | qfq | 3,095,300 | 162,146,657 | -0.20% |
| 2023-09-06 | 48.85 | 51.47 | 48.52 | 51.18 | 35.99 | qfq | 2,181,343 | 109,796,587 | 4.92% |
| 2023-09-05 | 48.36 | 49.56 | 48.36 | 48.78 | 34.30 | qfq | 688,300 | 33,699,619 | 0.27% |
| 2023-09-04 | 48.62 | 48.97 | 47.77 | 48.65 | 34.21 | qfq | 788,900 | 38,073,565 | 0.06% |
| 2023-09-01 | 49.80 | 49.82 | 48.35 | 48.62 | 34.19 | qfq | 787,400 | 38,497,720 | -0.63% |
| 2023-08-31 | 47.81 | 49.28 | 47.24 | 48.93 | 34.41 | qfq | 1,204,668 | 58,549,054 | 2.07% |
| 2023-08-30 | 47.20 | 48.70 | 47.20 | 47.94 | 33.71 | qfq | 1,043,900 | 50,090,368 | 1.63% |
| 2023-08-29 | 44.90 | 47.62 | 44.90 | 47.17 | 33.17 | qfq | 1,260,160 | 58,774,028 | 4.59% |
| 2023-08-28 | 47.41 | 47.79 | 45.10 | 45.10 | 31.71 | qfq | 934,600 | 42,889,198 | 0.02% |
| 2023-08-25 | 47.30 | 47.50 | 45.00 | 45.09 | 31.71 | qfq | 1,247,368 | 57,230,937 | -5.81% |
| 2023-08-24 | 44.50 | 49.28 | 44.50 | 47.87 | 33.66 | qfq | 1,688,992 | 80,210,348 | 6.85% |
| 2023-08-23 | 46.55 | 46.66 | 44.75 | 44.80 | 31.50 | qfq | 642,500 | 29,325,102 | -3.51% |
| 2023-08-22 | 46.35 | 47.06 | 45.21 | 46.43 | 32.65 | qfq | 656,660 | 30,246,042 | 0.17% |
| 2023-08-21 | 46.79 | 47.28 | 46.30 | 46.35 | 32.59 | qfq | 411,700 | 19,248,737 | -0.94% |
| 2023-08-18 | 47.50 | 47.83 | 46.78 | 46.79 | 32.90 | qfq | 441,800 | 20,931,703 | -1.31% |
| 2023-08-17 | 46.18 | 47.61 | 45.60 | 47.41 | 33.34 | qfq | 728,150 | 34,106,116 | 2.60% |
| 2023-08-16 | 47.52 | 48.00 | 46.19 | 46.21 | 32.49 | qfq | 699,449 | 32,840,723 | -3.45% |
| 2023-08-15 | 48.74 | 49.10 | 47.50 | 47.86 | 33.65 | qfq | 437,600 | 21,063,494 | -1.50% |
| 2023-08-14 | 48.60 | 48.97 | 47.50 | 48.59 | 34.17 | qfq | 666,129 | 32,082,215 | -1.20% |
| 2023-08-11 | 51.28 | 51.28 | 49.10 | 49.18 | 34.58 | qfq | 806,900 | 40,326,183 | -4.06% |
| 2023-08-10 | 50.86 | 51.36 | 50.80 | 51.26 | 36.04 | qfq | 404,940 | 20,712,552 | 0.81% |
| 2023-08-09 | 51.20 | 51.20 | 50.80 | 50.85 | 35.76 | qfq | 319,186 | 16,246,783 | -0.37% |
| 2023-08-08 | 51.19 | 51.45 | 50.93 | 51.04 | 35.89 | qfq | 441,100 | 22,547,632 | -0.29% |
| 2023-08-07 | 51.50 | 51.69 | 51.11 | 51.19 | 36.00 | qfq | 523,386 | 26,833,193 | -0.66% |
| 2023-08-04 | 51.75 | 52.18 | 51.31 | 51.53 | 36.23 | qfq | 847,200 | 43,715,579 | -0.52% |
| 2023-08-03 | 52.30 | 52.79 | 51.73 | 51.80 | 36.42 | qfq | 820,300 | 42,716,407 | -1.50% |
| 2023-08-02 | 51.95 | 52.89 | 51.73 | 52.59 | 36.98 | qfq | 866,787 | 45,469,064 | 0.17% |
| 2023-08-01 | 52.96 | 53.50 | 52.21 | 52.50 | 36.92 | qfq | 1,558,495 | 82,188,669 | -2.02% |
| 2023-07-31 | 56.11 | 56.11 | 52.86 | 53.58 | 37.68 | qfq | 2,980,807 | 161,518,485 | 5.04% |
| 2023-07-21 | 51.10 | 51.51 | 50.91 | 51.01 | 35.87 | qfq | 486,200 | 24,877,036 | -0.47% |
| 2023-07-20 | 52.03 | 52.45 | 51.11 | 51.25 | 36.04 | qfq | 714,519 | 36,881,482 | -1.46% |
| 2023-07-19 | 52.72 | 53.33 | 51.81 | 52.01 | 36.57 | qfq | 919,447 | 47,901,494 | -1.68% |
| 2023-07-18 | 52.73 | 54.08 | 52.71 | 52.90 | 37.20 | qfq | 894,603 | 47,736,780 | 0.38% |