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
广生堂300436.SZ
最近收盘价89.602026-07-17
最近交易日2026-07-17
成交量（股）10,500,253
成交额（元）1,014,364,112
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 101.49 | 103.00 | 89.50 | 89.60 | 89.60 | qfq | 10,500,253 | 1,014,364,112 | -13.16% |
| 2026-07-16 | 101.44 | 109.66 | 98.28 | 103.18 | 103.18 | qfq | 13,919,627 | 1,442,803,176 | -0.76% |
| 2026-07-15 | 97.03 | 108.58 | 96.82 | 103.97 | 103.97 | qfq | 13,835,948 | 1,436,242,524 | 6.09% |
| 2026-07-14 | 98.50 | 101.50 | 92.50 | 98.00 | 98.00 | qfq | 8,531,107 | 827,303,024 | -1.87% |
| 2026-07-13 | 98.00 | 104.29 | 95.00 | 99.87 | 99.87 | qfq | 10,989,979 | 1,099,677,590 | 1.50% |
| 2026-07-10 | 94.01 | 101.11 | 93.03 | 98.39 | 98.39 | qfq | 8,511,175 | 832,515,571 | 2.40% |
| 2026-07-09 | 94.36 | 97.90 | 91.15 | 96.08 | 96.08 | qfq | 7,867,023 | 742,941,399 | 1.02% |
| 2026-07-08 | 99.00 | 102.00 | 95.03 | 95.11 | 95.11 | qfq | 7,448,878 | 727,487,185 | -3.87% |
| 2026-07-07 | 105.97 | 106.60 | 98.81 | 98.94 | 98.94 | qfq | 10,462,459 | 1,063,763,463 | -7.26% |
| 2026-07-06 | 104.71 | 118.09 | 103.00 | 106.69 | 106.69 | qfq | 14,860,238 | 1,637,334,946 | -0.39% |
| 2026-07-03 | 107.00 | 109.80 | 102.66 | 107.11 | 107.11 | qfq | 11,225,698 | 1,189,229,204 | 1.24% |
| 2026-07-02 | 111.87 | 117.99 | 104.80 | 105.80 | 105.80 | qfq | 14,565,020 | 1,594,004,424 | -6.01% |
| 2026-07-01 | 107.05 | 113.33 | 103.02 | 112.57 | 112.57 | qfq | 16,988,251 | 1,853,824,381 | 4.58% |
| 2026-06-30 | 107.90 | 111.99 | 105.50 | 107.64 | 107.64 | qfq | 16,258,092 | 1,751,285,871 | 1.01% |
| 2026-06-29 | 89.50 | 106.56 | 88.00 | 106.56 | 106.56 | qfq | 13,557,190 | 1,363,483,493 | 20.00% |
| 2026-06-26 | 91.00 | 93.99 | 88.13 | 88.80 | 88.80 | qfq | 5,343,932 | 484,190,008 | -3.17% |
| 2026-06-25 | 87.77 | 91.80 | 86.00 | 91.71 | 91.71 | qfq | 7,047,366 | 624,285,673 | 3.46% |
| 2026-06-24 | 91.70 | 92.60 | 88.50 | 88.64 | 88.64 | qfq | 7,840,459 | 703,992,164 | -4.76% |
| 2026-06-23 | 87.30 | 96.21 | 86.71 | 93.07 | 93.07 | qfq | 10,918,289 | 1,011,294,510 | 6.01% |
| 2026-06-22 | 86.00 | 88.10 | 83.38 | 87.79 | 87.79 | qfq | 7,350,534 | 624,842,703 | -0.41% |
| 2026-06-18 | 87.57 | 89.98 | 86.16 | 88.15 | 88.15 | qfq | 5,960,570 | 525,040,558 | 0.28% |
| 2026-06-17 | 88.98 | 89.53 | 85.05 | 87.90 | 87.90 | qfq | 5,851,373 | 510,161,496 | -0.73% |
| 2026-06-16 | 89.98 | 95.59 | 87.78 | 88.55 | 88.55 | qfq | 10,837,914 | 988,577,513 | 2.30% |
| 2026-06-15 | 85.67 | 87.26 | 84.27 | 86.56 | 86.56 | qfq | 5,603,977 | 480,054,076 | -0.52% |
| 2026-06-12 | 86.00 | 89.20 | 84.69 | 87.01 | 87.01 | qfq | 6,206,658 | 540,634,385 | 1.59% |
| 2026-06-11 | 85.40 | 86.36 | 83.88 | 85.65 | 85.65 | qfq | 3,929,691 | 334,984,951 | 0.62% |
| 2026-06-10 | 87.59 | 89.00 | 84.61 | 85.12 | 85.12 | qfq | 4,830,382 | 414,821,234 | -3.06% |
| 2026-06-09 | 87.01 | 88.33 | 84.60 | 87.81 | 87.81 | qfq | 4,704,843 | 408,404,183 | 2.37% |
| 2026-06-08 | 86.30 | 92.60 | 85.41 | 85.78 | 85.78 | qfq | 7,799,690 | 689,215,976 | -3.41% |
| 2026-06-05 | 97.61 | 97.64 | 87.80 | 88.81 | 88.81 | qfq | 10,636,850 | 971,031,810 | -7.04% |
| 2026-06-04 | 97.00 | 97.70 | 94.85 | 95.54 | 95.54 | qfq | 4,979,291 | 476,920,326 | -2.45% |
| 2026-06-03 | 96.54 | 98.86 | 94.39 | 97.94 | 97.94 | qfq | 5,406,507 | 526,919,314 | 1.63% |
| 2026-06-02 | 100.83 | 101.30 | 94.22 | 96.37 | 96.37 | qfq | 7,601,798 | 732,976,929 | -5.01% |
| 2026-06-01 | 109.00 | 110.50 | 101.20 | 101.45 | 101.45 | qfq | 9,748,472 | 1,022,531,955 | -10.44% |
| 2026-05-29 | 112.11 | 119.78 | 109.58 | 113.27 | 113.27 | qfq | 10,854,190 | 1,237,990,608 | 0.35% |
| 2026-05-28 | 116.37 | 116.77 | 109.19 | 112.88 | 112.88 | qfq | 7,518,610 | 845,123,644 | -3.33% |
| 2026-05-27 | 117.65 | 122.48 | 115.60 | 116.77 | 116.77 | qfq | 7,710,947 | 913,970,426 | -0.62% |
| 2026-05-26 | 121.06 | 121.88 | 115.51 | 117.50 | 117.50 | qfq | 6,695,767 | 789,808,611 | -2.87% |
| 2026-05-25 | 124.21 | 127.78 | 120.22 | 120.97 | 120.97 | qfq | 7,695,209 | 948,252,701 | -3.86% |
| 2026-05-22 | 130.08 | 131.37 | 124.00 | 125.83 | 125.83 | qfq | 9,357,160 | 1,180,045,664 | -3.27% |
| 2026-05-21 | 127.26 | 140.46 | 127.03 | 130.08 | 130.08 | qfq | 14,780,597 | 1,959,761,864 | 1.87% |
| 2026-05-20 | 126.16 | 130.98 | 124.83 | 127.69 | 127.69 | qfq | 8,704,098 | 1,111,695,847 | 1.24% |
| 2026-05-19 | 122.93 | 127.77 | 116.00 | 126.13 | 126.13 | qfq | 8,950,202 | 1,112,603,354 | 3.11% |
| 2026-05-18 | 122.01 | 124.98 | 120.45 | 122.33 | 122.33 | qfq | 6,529,330 | 801,299,120 | -0.06% |
| 2026-05-15 | 122.64 | 127.58 | 119.62 | 122.40 | 122.40 | qfq | 10,080,512 | 1,237,487,213 | -1.14% |
| 2026-05-14 | 118.93 | 129.00 | 118.80 | 123.81 | 123.81 | qfq | 15,472,093 | 1,936,108,264 | 4.83% |
| 2026-05-13 | 116.73 | 120.98 | 113.60 | 118.11 | 118.11 | qfq | 7,743,873 | 909,402,677 | 2.03% |
| 2026-05-12 | 118.81 | 121.39 | 115.35 | 115.76 | 115.76 | qfq | 7,621,447 | 901,545,842 | -2.93% |
| 2026-05-11 | 115.45 | 120.99 | 115.45 | 119.25 | 119.25 | qfq | 8,729,368 | 1,037,875,597 | 3.02% |
| 2026-05-08 | 122.13 | 123.00 | 113.01 | 115.75 | 115.75 | qfq | 10,025,992 | 1,175,490,721 | -4.28% |
| 2026-05-07 | 118.12 | 121.88 | 118.12 | 120.93 | 120.93 | qfq | 6,815,365 | 821,653,051 | 1.62% |
| 2026-05-06 | 115.10 | 120.98 | 115.00 | 119.00 | 119.00 | qfq | 7,212,580 | 856,962,349 | 1.45% |
| 2026-04-30 | 115.88 | 120.32 | 115.50 | 117.30 | 117.30 | qfq | 8,675,811 | 1,023,107,737 | 0.42% |
| 2026-04-29 | 110.67 | 121.99 | 110.67 | 116.81 | 116.81 | qfq | 13,332,954 | 1,559,031,756 | 9.31% |
| 2026-04-28 | 112.33 | 114.75 | 106.65 | 106.86 | 106.86 | qfq | 9,390,346 | 1,032,788,830 | -5.06% |
| 2026-04-27 | 113.00 | 114.73 | 111.18 | 112.55 | 112.55 | qfq | 6,383,816 | 718,964,716 | -0.66% |
| 2026-04-24 | 117.75 | 118.00 | 112.86 | 113.30 | 113.30 | qfq | 7,511,003 | 862,393,601 | -5.11% |
| 2026-04-23 | 115.36 | 122.00 | 114.60 | 119.40 | 119.40 | qfq | 10,963,882 | 1,299,597,768 | 1.96% |
| 2026-04-22 | 114.21 | 117.39 | 112.00 | 117.10 | 117.10 | qfq | 8,651,672 | 989,707,174 | 0.76% |
| 2026-04-21 | 115.33 | 121.20 | 115.33 | 116.22 | 116.22 | qfq | 8,332,265 | 983,936,895 | -0.28% |
| 2026-04-20 | 115.61 | 116.93 | 115.20 | 116.55 | 116.55 | qfq | 5,916,760 | 687,636,703 | 0.04% |
| 2026-04-17 | 116.00 | 117.79 | 114.20 | 116.50 | 116.50 | qfq | 8,392,273 | 969,370,249 | -0.44% |
| 2026-04-16 | 120.00 | 121.70 | 116.03 | 117.01 | 117.01 | qfq | 11,797,230 | 1,390,881,544 | -6.39% |
| 2026-04-15 | 120.00 | 129.13 | 114.12 | 125.00 | 125.00 | qfq | 18,583,550 | 2,264,039,040 | 6.25% |
| 2026-04-14 | 113.29 | 117.65 | 111.26 | 117.65 | 117.65 | qfq | 12,144,182 | 1,392,651,607 | 3.67% |
| 2026-04-13 | 112.99 | 114.72 | 110.40 | 113.48 | 113.48 | qfq | 9,393,450 | 1,057,909,441 | 1.05% |
| 2026-04-10 | 112.22 | 115.33 | 110.00 | 112.30 | 112.30 | qfq | 9,938,276 | 1,119,431,773 | -0.34% |
| 2026-04-09 | 115.78 | 118.29 | 110.50 | 112.68 | 112.68 | qfq | 12,213,662 | 1,382,780,932 | -3.59% |
| 2026-04-08 | 121.00 | 121.88 | 115.57 | 116.88 | 116.88 | qfq | 13,912,594 | 1,637,289,200 | -2.87% |
| 2026-04-07 | 123.56 | 125.99 | 116.00 | 120.33 | 120.33 | qfq | 15,408,939 | 1,854,437,408 | -6.03% |
| 2026-04-03 | 124.23 | 131.00 | 123.31 | 128.05 | 128.05 | qfq | 17,094,241 | 2,184,053,635 | 0.72% |
| 2026-04-02 | 121.79 | 129.88 | 121.29 | 127.14 | 127.14 | qfq | 23,138,560 | 2,909,195,011 | 6.81% |
| 2026-04-01 | 100.01 | 119.03 | 99.53 | 119.03 | 119.03 | qfq | 16,083,218 | 1,774,743,505 | 20.00% |
| 2026-03-31 | 99.90 | 104.58 | 98.70 | 99.19 | 99.19 | qfq | 7,072,270 | 716,541,359 | -1.08% |
| 2026-03-30 | 101.00 | 104.70 | 99.19 | 100.27 | 100.27 | qfq | 7,417,372 | 750,849,275 | -3.20% |
| 2026-03-27 | 96.25 | 105.70 | 96.00 | 103.58 | 103.58 | qfq | 11,747,531 | 1,199,316,049 | 6.45% |
| 2026-03-26 | 98.28 | 101.88 | 96.90 | 97.30 | 97.30 | qfq | 5,456,922 | 541,216,997 | -1.79% |
| 2026-03-25 | 98.04 | 100.80 | 98.03 | 99.07 | 99.07 | qfq | 4,128,750 | 409,700,717 | 0.55% |
| 2026-03-24 | 97.01 | 100.58 | 96.23 | 98.53 | 98.53 | qfq | 6,134,846 | 602,741,495 | 4.15% |
| 2026-03-23 | 100.00 | 100.00 | 94.19 | 94.60 | 94.60 | qfq | 7,161,459 | 695,556,251 | -8.32% |
| 2026-03-20 | 106.39 | 108.60 | 103.00 | 103.18 | 103.18 | qfq | 5,078,920 | 534,869,406 | -2.84% |
| 2026-03-19 | 106.00 | 109.89 | 105.08 | 106.20 | 106.20 | qfq | 7,180,830 | 771,430,925 | -0.65% |
| 2026-03-18 | 113.30 | 113.50 | 104.77 | 106.90 | 106.90 | qfq | 7,013,177 | 748,436,915 | -4.41% |
| 2026-03-17 | 115.44 | 119.50 | 111.31 | 111.83 | 111.83 | qfq | 7,525,260 | 859,230,392 | -2.76% |
| 2026-03-16 | 110.00 | 119.60 | 110.00 | 115.00 | 115.00 | qfq | 10,293,540 | 1,192,319,619 | 3.45% |
| 2026-03-13 | 102.25 | 118.60 | 100.51 | 111.17 | 111.17 | qfq | 14,234,208 | 1,581,745,637 | 8.72% |
| 2026-03-12 | 103.64 | 103.99 | 100.73 | 102.25 | 102.25 | qfq | 4,363,479 | 445,722,512 | -2.00% |
| 2026-03-11 | 107.91 | 108.77 | 104.03 | 104.34 | 104.34 | qfq | 5,297,489 | 560,478,135 | -3.28% |
| 2026-03-10 | 107.51 | 109.77 | 107.28 | 107.88 | 107.88 | qfq | 3,923,569 | 424,579,917 | 1.18% |
| 2026-03-09 | 104.76 | 107.50 | 104.11 | 106.62 | 106.62 | qfq | 5,042,093 | 533,429,341 | -0.36% |
| 2026-03-06 | 107.91 | 111.29 | 106.33 | 107.01 | 107.01 | qfq | 6,367,442 | 692,202,609 | -1.17% |
| 2026-03-05 | 107.90 | 111.16 | 105.34 | 108.28 | 108.28 | qfq | 6,851,307 | 741,328,725 | 2.44% |
| 2026-03-04 | 106.00 | 108.48 | 105.39 | 105.70 | 105.70 | qfq | 5,445,235 | 580,384,636 | -1.89% |
| 2026-03-03 | 117.00 | 118.12 | 107.69 | 107.74 | 107.74 | qfq | 9,840,559 | 1,096,305,166 | -8.79% |
| 2026-03-02 | 115.02 | 119.30 | 114.66 | 118.12 | 118.12 | qfq | 8,469,783 | 988,798,085 | 0.37% |
| 2026-02-27 | 116.14 | 119.44 | 112.03 | 117.69 | 117.69 | qfq | 9,741,600 | 1,136,644,853 | 1.33% |
| 2026-02-26 | 115.47 | 117.71 | 114.68 | 116.14 | 116.14 | qfq | 7,846,892 | 911,425,728 | -0.23% |
| 2026-02-25 | 117.65 | 119.80 | 114.96 | 116.41 | 116.41 | qfq | 7,387,151 | 861,638,945 | -0.93% |
| 2026-02-24 | 120.03 | 122.90 | 115.26 | 117.50 | 117.50 | qfq | 9,311,512 | 1,099,988,452 | -4.51% |
| 2026-02-13 | 127.01 | 127.96 | 123.00 | 123.05 | 123.05 | qfq | 8,752,688 | 1,091,173,993 | -3.83% |
| 2026-02-12 | 130.00 | 132.90 | 127.50 | 127.95 | 127.95 | qfq | 11,779,602 | 1,527,799,457 | -2.84% |
| 2026-02-11 | 136.05 | 142.00 | 130.84 | 131.69 | 131.69 | qfq | 14,983,712 | 2,032,806,847 | -2.70% |
| 2026-02-10 | 120.89 | 141.10 | 119.05 | 135.35 | 135.35 | qfq | 22,682,274 | 2,955,771,562 | 10.44% |
| 2026-02-09 | 128.27 | 133.27 | 121.33 | 122.55 | 122.55 | qfq | 20,762,922 | 2,621,079,306 | -5.28% |
| 2026-02-06 | 132.33 | 149.00 | 128.00 | 129.38 | 129.38 | qfq | 24,815,268 | 3,395,084,170 | -1.25% |
| 2026-02-05 | 117.78 | 135.99 | 114.00 | 131.02 | 131.02 | qfq | 19,535,125 | 2,431,844,141 | 12.94% |
| 2026-02-04 | 108.00 | 117.58 | 107.98 | 116.01 | 116.01 | qfq | 14,429,213 | 1,655,049,527 | 7.50% |
| 2026-02-03 | 102.93 | 108.65 | 100.90 | 107.92 | 107.92 | qfq | 13,571,252 | 1,435,647,888 | 5.78% |
| 2026-02-02 | 101.66 | 107.61 | 101.00 | 102.02 | 102.02 | qfq | 10,862,189 | 1,133,978,829 | 2.38% |
| 2026-01-30 | 104.00 | 105.50 | 97.89 | 99.65 | 99.65 | qfq | 11,782,899 | 1,184,553,354 | -7.26% |
| 2026-01-29 | 104.48 | 108.62 | 101.27 | 107.45 | 107.45 | qfq | 18,114,029 | 1,903,325,975 | 2.32% |
| 2026-01-28 | 93.26 | 109.70 | 91.58 | 105.01 | 105.01 | qfq | 21,576,593 | 2,203,248,456 | 14.00% |
| 2026-01-27 | 102.00 | 102.90 | 91.50 | 92.11 | 92.11 | qfq | 15,215,788 | 1,440,166,794 | -8.71% |
| 2026-01-26 | 96.28 | 103.60 | 93.39 | 100.90 | 100.90 | qfq | 23,643,906 | 2,347,815,833 | 4.80% |
| 2026-01-23 | 82.45 | 96.28 | 82.07 | 96.28 | 96.28 | qfq | 18,547,340 | 1,699,499,473 | 20.00% |
| 2026-01-22 | 80.28 | 81.15 | 80.00 | 80.23 | 80.23 | qfq | 2,774,862 | 222,829,312 | -0.78% |
| 2026-01-21 | 79.84 | 82.40 | 79.00 | 80.86 | 80.86 | qfq | 4,022,087 | 325,732,149 | 0.84% |
| 2026-01-20 | 83.50 | 83.90 | 79.46 | 80.19 | 80.19 | qfq | 5,774,798 | 468,716,339 | -4.54% |
| 2026-01-19 | 86.21 | 86.21 | 82.80 | 84.00 | 84.00 | qfq | 5,786,500 | 486,227,870 | -2.74% |
| 2026-01-16 | 87.50 | 88.47 | 85.68 | 86.37 | 86.37 | qfq | 5,108,500 | 441,950,222 | -1.26% |
| 2026-01-15 | 90.50 | 90.66 | 86.30 | 87.47 | 87.47 | qfq | 8,420,598 | 741,625,060 | -4.07% |
| 2026-01-14 | 89.47 | 93.84 | 87.79 | 91.18 | 91.18 | qfq | 12,191,851 | 1,118,310,415 | 0.93% |
| 2026-01-13 | 93.58 | 97.33 | 90.00 | 90.34 | 90.34 | qfq | 14,376,911 | 1,346,481,406 | -3.26% |
| 2026-01-12 | 92.59 | 93.79 | 90.05 | 93.38 | 93.38 | qfq | 8,927,238 | 823,180,503 | -1.08% |
| 2026-01-09 | 90.87 | 95.50 | 89.50 | 94.40 | 94.40 | qfq | 10,311,300 | 951,396,150 | 3.66% |
| 2026-01-08 | 92.03 | 92.90 | 90.51 | 91.07 | 91.07 | qfq | 5,371,218 | 491,107,975 | -1.19% |
| 2026-01-07 | 92.60 | 94.66 | 91.10 | 92.17 | 92.17 | qfq | 5,734,918 | 529,519,190 | -0.54% |
| 2026-01-06 | 97.51 | 99.90 | 92.01 | 92.67 | 92.67 | qfq | 10,071,600 | 956,289,652 | -2.33% |
| 2026-01-05 | 89.00 | 95.66 | 88.67 | 94.88 | 94.88 | qfq | 8,125,118 | 759,146,163 | 6.43% |
| 2025-12-31 | 90.99 | 90.99 | 88.88 | 89.15 | 89.15 | qfq | 3,382,600 | 303,404,474 | -2.10% |
| 2025-12-30 | 90.67 | 91.70 | 89.77 | 91.06 | 91.06 | qfq | 3,445,000 | 312,934,206 | 0.07% |
| 2025-12-29 | 89.90 | 91.50 | 89.24 | 91.00 | 91.00 | qfq | 3,916,171 | 354,247,585 | 0.33% |
| 2025-12-26 | 90.85 | 92.00 | 89.66 | 90.70 | 90.70 | qfq | 4,358,648 | 395,393,729 | -0.26% |
| 2025-12-25 | 89.40 | 91.88 | 88.50 | 90.94 | 90.94 | qfq | 5,133,948 | 463,212,638 | 1.55% |
| 2025-12-24 | 87.01 | 90.00 | 86.66 | 89.55 | 89.55 | qfq | 5,008,500 | 445,148,396 | 2.33% |
| 2025-12-23 | 87.87 | 90.00 | 87.01 | 87.51 | 87.51 | qfq | 3,713,600 | 326,534,489 | -0.44% |
| 2025-12-22 | 87.31 | 88.60 | 86.00 | 87.90 | 87.90 | qfq | 3,319,600 | 291,124,595 | -0.34% |
| 2025-12-19 | 86.00 | 90.93 | 86.00 | 88.20 | 88.20 | qfq | 5,223,644 | 463,759,722 | 2.20% |
| 2025-12-18 | 87.50 | 89.00 | 86.20 | 86.30 | 86.30 | qfq | 3,198,400 | 279,281,058 | -2.07% |
| 2025-12-17 | 85.04 | 88.49 | 84.30 | 88.12 | 88.12 | qfq | 5,672,700 | 492,212,056 | 3.82% |
| 2025-12-16 | 87.94 | 88.00 | 84.08 | 84.88 | 84.88 | qfq | 4,597,710 | 392,136,381 | -3.03% |
| 2025-12-15 | 89.30 | 89.92 | 87.38 | 87.53 | 87.53 | qfq | 3,612,470 | 319,642,165 | -3.26% |
| 2025-12-12 | 88.88 | 90.92 | 87.70 | 90.48 | 90.48 | qfq | 4,294,800 | 384,612,783 | 1.02% |
| 2025-12-11 | 92.20 | 93.30 | 89.52 | 89.57 | 89.57 | qfq | 4,044,910 | 367,668,681 | -2.27% |
| 2025-12-10 | 92.64 | 92.98 | 90.51 | 91.65 | 91.65 | qfq | 4,176,600 | 381,859,422 | -1.65% |
| 2025-12-09 | 93.33 | 94.95 | 92.64 | 93.19 | 93.19 | qfq | 4,206,800 | 393,324,466 | -0.87% |
| 2025-12-08 | 91.33 | 96.48 | 91.33 | 94.01 | 94.01 | qfq | 6,479,280 | 613,559,931 | 2.99% |
| 2025-12-05 | 90.60 | 91.70 | 89.11 | 91.28 | 91.28 | qfq | 4,107,152 | 370,808,286 | 0.09% |
| 2025-12-04 | 90.01 | 92.18 | 90.01 | 91.20 | 91.20 | qfq | 3,886,200 | 354,619,184 | 0.64% |
| 2025-12-03 | 94.02 | 94.60 | 90.03 | 90.62 | 90.62 | qfq | 6,358,100 | 580,358,680 | -3.90% |
| 2025-12-02 | 99.20 | 99.55 | 94.00 | 94.30 | 94.30 | qfq | 8,196,300 | 779,475,864 | -5.25% |
| 2025-12-01 | 100.29 | 101.59 | 98.40 | 99.53 | 99.53 | qfq | 4,132,918 | 411,546,454 | -0.47% |
| 2025-11-28 | 98.80 | 100.88 | 96.87 | 100.00 | 100.00 | qfq | 5,080,205 | 501,269,901 | 0.34% |
| 2025-11-27 | 99.28 | 102.38 | 99.28 | 99.66 | 99.66 | qfq | 5,086,600 | 510,568,780 | -1.25% |
| 2025-11-26 | 97.50 | 102.59 | 97.32 | 100.92 | 100.92 | qfq | 7,821,100 | 787,544,476 | 2.35% |
| 2025-11-25 | 99.68 | 103.57 | 98.26 | 98.60 | 98.60 | qfq | 7,425,100 | 747,915,540 | -0.98% |
| 2025-11-24 | 97.00 | 100.90 | 95.21 | 99.58 | 99.58 | qfq | 7,315,787 | 719,274,564 | 3.86% |
| 2025-11-21 | 99.50 | 100.48 | 95.50 | 95.88 | 95.88 | qfq | 5,811,700 | 565,992,596 | -4.53% |
| 2025-11-20 | 97.54 | 101.60 | 97.54 | 100.43 | 100.43 | qfq | 7,043,400 | 704,717,629 | 2.10% |
| 2025-11-19 | 97.01 | 99.90 | 95.90 | 98.36 | 98.36 | qfq | 6,255,400 | 609,242,602 | 0.47% |
| 2025-11-18 | 99.47 | 100.48 | 97.07 | 97.90 | 97.90 | qfq | 6,809,400 | 670,427,837 | -2.09% |
| 2025-11-17 | 103.50 | 103.99 | 99.70 | 99.99 | 99.99 | qfq | 9,286,494 | 933,819,908 | -4.76% |
| 2025-11-14 | 105.00 | 108.60 | 104.30 | 104.99 | 104.99 | qfq | 10,870,918 | 1,154,586,420 | -1.77% |
| 2025-11-13 | 102.50 | 109.73 | 100.57 | 106.88 | 106.88 | qfq | 12,402,998 | 1,305,429,239 | 2.47% |
| 2025-11-12 | 104.62 | 107.89 | 101.21 | 104.30 | 104.30 | qfq | 12,315,600 | 1,292,527,117 | -0.91% |
| 2025-11-11 | 102.26 | 112.46 | 99.30 | 105.26 | 105.26 | qfq | 15,470,980 | 1,610,434,282 | 2.26% |
| 2025-11-10 | 101.50 | 105.99 | 101.48 | 102.93 | 102.93 | qfq | 7,959,741 | 827,681,608 | -0.37% |
| 2025-11-07 | 107.52 | 109.50 | 102.03 | 103.31 | 103.31 | qfq | 10,168,521 | 1,063,653,048 | -4.70% |
| 2025-11-06 | 104.53 | 108.65 | 104.53 | 108.40 | 108.40 | qfq | 7,389,454 | 789,663,122 | 2.07% |
| 2025-11-05 | 108.52 | 111.50 | 105.70 | 106.20 | 106.20 | qfq | 10,596,152 | 1,138,708,672 | -5.08% |
| 2025-11-04 | 118.33 | 120.88 | 110.21 | 111.88 | 111.88 | qfq | 14,189,231 | 1,624,542,740 | -5.98% |
| 2025-11-03 | 122.29 | 122.88 | 110.07 | 119.00 | 119.00 | qfq | 18,974,889 | 2,195,728,783 | -2.44% |
| 2025-10-31 | 111.00 | 125.00 | 109.70 | 121.97 | 121.97 | qfq | 22,781,089 | 2,663,954,762 | 10.99% |
| 2025-10-30 | 111.67 | 113.30 | 109.50 | 109.89 | 109.89 | qfq | 7,471,499 | 828,317,924 | -2.73% |
| 2025-10-29 | 114.02 | 115.88 | 109.15 | 112.98 | 112.98 | qfq | 10,172,500 | 1,138,175,037 | -1.30% |
| 2025-10-28 | 115.96 | 119.00 | 112.13 | 114.47 | 114.47 | qfq | 9,172,000 | 1,056,985,553 | -2.33% |
| 2025-10-27 | 114.51 | 118.87 | 114.51 | 117.20 | 117.20 | qfq | 10,704,600 | 1,247,118,990 | 1.95% |
| 2025-10-24 | 113.29 | 117.43 | 113.29 | 114.96 | 114.96 | qfq | 9,501,906 | 1,091,572,692 | -0.37% |
| 2025-10-23 | 117.00 | 121.53 | 113.00 | 115.39 | 115.39 | qfq | 10,810,500 | 1,260,351,467 | -1.67% |
| 2025-10-22 | 118.80 | 122.60 | 115.00 | 117.35 | 117.35 | qfq | 12,447,300 | 1,477,768,289 | -0.91% |
| 2025-10-21 | 122.20 | 124.12 | 116.32 | 118.43 | 118.43 | qfq | 14,077,901 | 1,671,245,612 | -4.57% |
| 2025-10-20 | 123.04 | 126.68 | 118.82 | 124.10 | 124.10 | qfq | 15,241,914 | 1,866,878,901 | 2.56% |
| 2025-10-17 | 124.90 | 130.90 | 120.80 | 121.00 | 121.00 | qfq | 20,101,552 | 2,520,909,779 | -5.06% |
| 2025-10-16 | 117.77 | 130.19 | 117.11 | 127.45 | 127.45 | qfq | 26,477,818 | 3,312,347,283 | 6.21% |
| 2025-10-15 | 102.37 | 122.65 | 101.73 | 120.00 | 120.00 | qfq | 29,849,759 | 3,466,800,640 | 17.41% |
| 2025-10-14 | 104.66 | 106.60 | 101.28 | 102.21 | 102.21 | qfq | 12,279,700 | 1,270,529,818 | -1.94% |
| 2025-10-13 | 96.37 | 111.77 | 96.37 | 104.23 | 104.23 | qfq | 17,914,331 | 1,890,045,125 | 8.64% |
| 2025-10-10 | 95.20 | 98.35 | 93.80 | 95.94 | 95.94 | qfq | 9,928,301 | 957,510,388 | 0.99% |
| 2025-10-09 | 98.90 | 98.90 | 94.50 | 95.00 | 95.00 | qfq | 11,258,310 | 1,078,743,237 | -3.95% |
| 2025-09-30 | 97.85 | 99.51 | 96.81 | 98.91 | 98.91 | qfq | 9,002,000 | 883,988,253 | 1.76% |
| 2025-09-29 | 101.87 | 102.95 | 95.99 | 97.20 | 97.20 | qfq | 15,130,537 | 1,489,244,587 | -6.18% |
| 2025-09-26 | 118.11 | 119.00 | 103.59 | 103.60 | 103.60 | qfq | 21,244,926 | 2,321,653,341 | -14.78% |
| 2025-09-25 | 110.00 | 126.34 | 108.50 | 121.57 | 121.57 | qfq | 23,551,180 | 2,802,475,698 | 9.37% |
| 2025-09-24 | 107.90 | 116.00 | 107.20 | 111.15 | 111.15 | qfq | 14,208,450 | 1,587,523,607 | 2.31% |
| 2025-09-23 | 108.11 | 111.31 | 105.51 | 108.64 | 108.64 | qfq | 10,360,772 | 1,120,442,320 | -0.74% |
| 2025-09-22 | 108.00 | 110.62 | 107.50 | 109.45 | 109.45 | qfq | 6,856,321 | 745,253,238 | 1.35% |
| 2025-09-19 | 109.67 | 111.85 | 107.29 | 107.99 | 107.99 | qfq | 10,120,699 | 1,103,109,042 | -3.06% |
| 2025-09-18 | 112.02 | 116.00 | 109.60 | 111.40 | 111.40 | qfq | 12,799,799 | 1,438,595,071 | -0.46% |
| 2025-09-17 | 116.89 | 117.76 | 111.55 | 111.91 | 111.91 | qfq | 13,317,974 | 1,514,156,548 | -4.40% |
| 2025-09-16 | 118.80 | 120.80 | 114.55 | 117.06 | 117.06 | qfq | 15,076,801 | 1,768,588,869 | -2.94% |
| 2025-09-15 | 120.00 | 126.50 | 118.09 | 120.60 | 120.60 | qfq | 17,241,200 | 2,102,307,777 | 0.50% |
| 2025-09-12 | 114.10 | 125.20 | 112.53 | 120.00 | 120.00 | qfq | 22,248,699 | 2,643,976,605 | 5.22% |
| 2025-09-11 | 106.68 | 115.40 | 105.02 | 114.05 | 114.05 | qfq | 15,500,784 | 1,728,529,046 | 3.83% |
| 2025-09-10 | 108.07 | 113.50 | 107.59 | 109.84 | 109.84 | qfq | 10,260,700 | 1,133,294,378 | 1.53% |
| 2025-09-09 | 113.00 | 114.27 | 105.60 | 108.18 | 108.18 | qfq | 13,756,737 | 1,509,033,606 | -4.59% |
| 2025-09-08 | 112.70 | 115.68 | 110.68 | 113.38 | 113.38 | qfq | 11,018,317 | 1,246,028,498 | 0.01% |
| 2025-09-05 | 113.42 | 114.17 | 109.26 | 113.37 | 113.37 | qfq | 13,043,346 | 1,462,431,405 | 0.44% |
| 2025-09-04 | 118.00 | 118.78 | 110.51 | 112.87 | 112.87 | qfq | 15,422,139 | 1,768,690,670 | -5.38% |
| 2025-09-03 | 118.47 | 122.20 | 115.40 | 119.29 | 119.29 | qfq | 16,531,858 | 1,958,565,866 | -0.51% |
| 2025-09-02 | 134.00 | 136.50 | 116.04 | 119.90 | 119.90 | qfq | 22,971,036 | 2,894,270,339 | -8.86% |
| 2025-09-01 | 130.32 | 138.36 | 127.00 | 131.55 | 131.55 | qfq | 15,904,150 | 2,119,976,678 | -2.27% |
| 2025-08-29 | 131.20 | 141.50 | 130.02 | 134.61 | 134.61 | qfq | 15,692,863 | 2,138,780,100 | 2.45% |
| 2025-08-28 | 124.51 | 133.49 | 122.80 | 131.39 | 131.39 | qfq | 17,195,591 | 2,192,289,713 | 5.49% |
| 2025-08-27 | 136.10 | 141.80 | 124.00 | 124.55 | 124.55 | qfq | 20,261,136 | 2,648,937,458 | -10.32% |
| 2025-08-26 | 147.20 | 156.22 | 136.99 | 138.88 | 138.88 | qfq | 17,817,360 | 2,601,882,551 | -8.60% |
| 2025-08-25 | 134.55 | 155.66 | 133.28 | 151.95 | 151.95 | qfq | 19,867,017 | 2,870,988,153 | 9.71% |
| 2025-08-22 | 137.00 | 142.10 | 129.01 | 138.50 | 138.50 | qfq | 17,198,011 | 2,341,425,989 | 1.91% |
| 2025-08-21 | 146.00 | 152.99 | 132.03 | 135.90 | 135.90 | qfq | 20,856,006 | 2,946,807,161 | -7.49% |
| 2025-08-20 | 159.92 | 159.92 | 146.66 | 146.90 | 146.90 | qfq | 17,061,529 | 2,592,742,414 | -8.69% |
| 2025-08-19 | 170.39 | 188.93 | 156.30 | 160.88 | 160.88 | qfq | 19,233,171 | 3,329,804,040 | -6.58% |
| 2025-08-18 | 159.80 | 175.49 | 157.88 | 172.22 | 172.22 | qfq | 15,059,942 | 2,500,635,548 | 2.98% |
| 2025-08-15 | 150.90 | 171.66 | 141.00 | 167.24 | 167.24 | qfq | 17,167,434 | 2,664,205,486 | 14.87% |
| 2025-08-14 | 134.00 | 150.20 | 133.80 | 145.59 | 145.59 | qfq | 13,981,708 | 2,020,202,082 | 6.39% |
| 2025-08-13 | 135.00 | 137.30 | 128.02 | 136.85 | 136.85 | qfq | 13,303,026 | 1,770,373,141 | 1.21% |
| 2025-08-12 | 130.90 | 138.50 | 128.01 | 135.21 | 135.21 | qfq | 13,019,031 | 1,731,157,398 | 1.81% |
| 2025-08-11 | 121.00 | 134.53 | 119.32 | 132.81 | 132.81 | qfq | 16,114,177 | 2,037,456,700 | 11.70% |
| 2025-08-08 | 116.00 | 124.40 | 109.13 | 118.90 | 118.90 | qfq | 13,606,038 | 1,613,329,250 | 2.03% |
| 2025-08-07 | 115.00 | 128.11 | 115.00 | 116.53 | 116.53 | qfq | 17,063,559 | 2,057,108,499 | 0.94% |
| 2025-08-06 | 118.90 | 124.66 | 114.90 | 115.45 | 115.45 | qfq | 13,005,004 | 1,548,826,615 | -6.56% |
| 2025-08-05 | 119.50 | 124.50 | 113.00 | 123.55 | 123.55 | qfq | 16,345,852 | 1,954,944,385 | 2.19% |
| 2025-08-04 | 101.65 | 122.06 | 98.82 | 120.90 | 120.90 | qfq | 18,945,807 | 2,072,922,077 | 18.18% |
| 2025-08-01 | 110.00 | 115.13 | 101.00 | 102.30 | 102.30 | qfq | 19,495,374 | 2,112,892,219 | -10.66% |
| 2025-07-31 | 99.47 | 116.40 | 99.00 | 114.50 | 114.50 | qfq | 21,975,784 | 2,414,871,329 | 18.04% |
| 2025-07-30 | 90.10 | 98.00 | 88.32 | 97.00 | 97.00 | qfq | 17,456,792 | 1,621,933,284 | 5.18% |
| 2025-07-29 | 84.66 | 98.80 | 84.00 | 92.22 | 92.22 | qfq | 20,824,611 | 1,908,502,287 | 8.18% |
| 2025-07-28 | 77.50 | 88.88 | 76.89 | 85.25 | 85.25 | qfq | 18,723,956 | 1,532,384,182 | 13.68% |
| 2025-07-25 | 73.20 | 77.49 | 73.00 | 74.99 | 74.99 | qfq | 16,633,491 | 1,255,775,537 | 2.45% |
| 2025-07-24 | 73.00 | 74.50 | 70.18 | 73.20 | 73.20 | qfq | 14,157,310 | 1,014,695,974 | 0.69% |
| 2025-07-23 | 67.43 | 73.79 | 67.43 | 72.70 | 72.70 | qfq | 16,195,416 | 1,157,425,663 | 4.72% |
| 2025-07-22 | 71.60 | 77.61 | 69.33 | 69.42 | 69.42 | qfq | 17,465,150 | 1,279,768,348 | -5.51% |
| 2025-07-21 | 68.50 | 76.57 | 67.40 | 73.47 | 73.47 | qfq | 18,916,045 | 1,363,529,537 | 4.66% |
| 2025-07-18 | 70.00 | 71.20 | 66.82 | 70.20 | 70.20 | qfq | 18,868,691 | 1,306,230,123 | -1.91% |
| 2025-07-17 | 70.40 | 71.75 | 68.60 | 71.57 | 71.57 | qfq | 23,613,359 | 1,662,393,342 | -4.41% |
| 2025-07-16 | 65.54 | 77.09 | 64.20 | 74.87 | 74.87 | qfq | 33,019,624 | 2,339,084,200 | 16.55% |
| 2025-07-15 | 63.84 | 64.77 | 60.50 | 64.24 | 64.24 | qfq | 22,294,217 | 1,404,186,177 | 2.77% |
| 2025-07-14 | 62.51 | 66.55 | 61.40 | 62.51 | 62.51 | qfq | 28,873,543 | 1,842,975,293 | 0.82% |
| 2025-07-11 | 60.70 | 65.19 | 59.02 | 62.00 | 62.00 | qfq | 28,924,801 | 1,782,511,073 | 7.27% |
| 2025-07-10 | 57.01 | 60.06 | 55.79 | 57.80 | 57.80 | qfq | 22,297,701 | 1,292,755,357 | -0.89% |
| 2025-07-09 | 63.02 | 63.50 | 57.29 | 58.32 | 58.32 | qfq | 27,636,617 | 1,657,629,926 | -3.16% |
| 2025-07-08 | 57.01 | 63.70 | 55.86 | 60.22 | 60.22 | qfq | 28,698,171 | 1,723,620,459 | 7.75% |
| 2025-07-07 | 54.51 | 60.20 | 54.00 | 55.89 | 55.89 | qfq | 39,859,742 | 2,262,797,754 | 8.86% |
| 2025-07-04 | 45.00 | 51.34 | 44.01 | 51.34 | 51.34 | qfq | 35,678,826 | 1,715,428,301 | 20.01% |
| 2025-07-03 | 36.00 | 42.78 | 35.66 | 42.78 | 42.78 | qfq | 20,009,937 | 788,791,692 | 20.00% |
| 2025-07-02 | 36.21 | 36.90 | 35.34 | 35.65 | 35.65 | qfq | 6,532,100 | 235,401,121 | -2.70% |
| 2025-07-01 | 35.73 | 37.12 | 35.20 | 36.64 | 36.64 | qfq | 10,531,027 | 382,341,607 | 2.06% |
| 2025-06-30 | 35.52 | 36.58 | 35.00 | 35.90 | 35.90 | qfq | 9,021,800 | 322,689,478 | 3.94% |
| 2025-06-27 | 33.50 | 35.24 | 33.23 | 34.54 | 34.54 | qfq | 9,593,379 | 330,384,037 | 3.29% |
| 2025-06-26 | 33.86 | 34.20 | 33.08 | 33.44 | 33.44 | qfq | 6,278,550 | 210,255,148 | -1.91% |
| 2025-06-25 | 34.20 | 34.99 | 33.66 | 34.09 | 34.09 | qfq | 7,646,400 | 261,586,925 | 0.35% |
| 2025-06-24 | 34.20 | 34.59 | 33.77 | 33.97 | 33.97 | qfq | 8,818,100 | 300,893,602 | -0.64% |
| 2025-06-23 | 32.88 | 34.66 | 32.85 | 34.19 | 34.19 | qfq | 10,141,099 | 342,244,500 | 1.82% |
| 2025-06-20 | 33.01 | 34.12 | 32.52 | 33.58 | 33.58 | qfq | 12,536,950 | 419,173,078 | 0.84% |
| 2025-06-19 | 36.92 | 37.40 | 33.28 | 33.30 | 33.30 | qfq | 20,180,550 | 705,258,161 | -11.32% |
| 2025-06-18 | 38.70 | 40.52 | 37.45 | 37.55 | 37.55 | qfq | 25,587,543 | 995,794,453 | -12.69% |
| 2025-06-17 | 42.51 | 46.24 | 40.53 | 43.01 | 43.01 | qfq | 35,838,694 | 1,558,120,398 | 11.63% |
| 2025-06-16 | 36.80 | 40.87 | 36.50 | 38.53 | 38.53 | qfq | 25,799,800 | 1,007,011,600 | 13.12% |
| 2025-06-13 | 35.80 | 36.25 | 33.93 | 34.06 | 34.06 | qfq | 7,507,674 | 260,727,302 | -5.36% |
| 2025-06-12 | 35.49 | 36.25 | 35.18 | 35.99 | 35.99 | qfq | 6,983,310 | 249,917,565 | 0.93% |
| 2025-06-11 | 36.50 | 36.80 | 35.25 | 35.66 | 35.66 | qfq | 7,827,200 | 279,763,485 | -3.26% |
| 2025-06-10 | 35.01 | 38.82 | 34.90 | 36.86 | 36.86 | qfq | 16,391,483 | 605,515,215 | 4.12% |
| 2025-06-09 | 33.33 | 36.20 | 33.27 | 35.40 | 35.40 | qfq | 13,847,010 | 486,209,297 | 5.67% |
| 2025-06-06 | 32.80 | 33.86 | 32.28 | 33.50 | 33.50 | qfq | 7,708,300 | 254,143,114 | 1.58% |
| 2025-06-05 | 35.40 | 35.88 | 32.68 | 32.98 | 32.98 | qfq | 11,696,449 | 393,193,185 | -7.31% |
| 2025-06-04 | 34.79 | 36.18 | 34.39 | 35.58 | 35.58 | qfq | 13,811,865 | 486,068,892 | 1.25% |
| 2025-06-03 | 30.75 | 36.18 | 30.74 | 35.14 | 35.14 | qfq | 18,592,249 | 624,010,917 | 11.73% |
| 2025-05-30 | 29.85 | 32.87 | 29.85 | 31.45 | 31.45 | qfq | 11,403,100 | 357,635,988 | 4.87% |
| 2025-05-29 | 28.10 | 30.28 | 28.03 | 29.99 | 29.99 | qfq | 7,149,200 | 211,017,925 | 6.16% |
| 2025-05-28 | 29.10 | 29.43 | 28.12 | 28.25 | 28.25 | qfq | 3,875,165 | 110,672,075 | -3.98% |
| 2025-05-27 | 28.52 | 29.44 | 28.43 | 29.42 | 29.42 | qfq | 4,234,165 | 123,538,050 | 2.72% |
| 2025-05-26 | 29.60 | 29.79 | 28.50 | 28.64 | 28.64 | qfq | 3,881,500 | 111,759,259 | -3.15% |
| 2025-05-23 | 29.79 | 30.45 | 29.26 | 29.57 | 29.57 | qfq | 4,470,400 | 132,477,820 | 0.68% |
| 2025-05-22 | 29.41 | 30.97 | 28.81 | 29.37 | 29.37 | qfq | 4,776,000 | 142,325,699 | 0.24% |
| 2025-05-21 | 29.57 | 30.09 | 29.30 | 29.30 | 29.30 | qfq | 3,634,837 | 107,998,439 | -0.71% |
| 2025-05-20 | 29.43 | 30.28 | 29.23 | 29.51 | 29.51 | qfq | 4,035,800 | 119,954,246 | 0.27% |
| 2025-05-19 | 29.99 | 30.28 | 29.01 | 29.43 | 29.43 | qfq | 4,698,635 | 138,098,260 | -2.81% |
| 2025-05-16 | 30.41 | 31.18 | 30.04 | 30.28 | 30.28 | qfq | 5,480,285 | 167,069,261 | -2.39% |
| 2025-05-15 | 32.01 | 33.13 | 30.80 | 31.02 | 31.02 | qfq | 8,840,450 | 282,392,937 | 1.64% |
| 2025-05-14 | 30.71 | 31.16 | 30.35 | 30.52 | 30.52 | qfq | 2,356,000 | 72,262,114 | -0.62% |
| 2025-05-13 | 30.80 | 31.71 | 30.50 | 30.71 | 30.71 | qfq | 2,748,400 | 85,004,094 | 1.15% |
| 2025-05-12 | 30.84 | 31.06 | 30.18 | 30.36 | 30.36 | qfq | 2,387,600 | 72,809,470 | -1.59% |
| 2025-05-09 | 31.17 | 32.12 | 30.81 | 30.85 | 30.85 | qfq | 2,618,300 | 82,076,859 | -1.09% |
| 2025-05-08 | 30.60 | 31.47 | 30.48 | 31.19 | 31.19 | qfq | 2,799,600 | 86,946,955 | 1.70% |
| 2025-05-07 | 30.66 | 31.19 | 30.50 | 30.67 | 30.67 | qfq | 2,617,500 | 80,506,857 | 0.46% |
| 2025-05-06 | 30.11 | 30.64 | 29.93 | 30.53 | 30.53 | qfq | 2,208,500 | 67,193,784 | 1.60% |
| 2025-04-30 | 29.39 | 30.20 | 29.39 | 30.05 | 30.05 | qfq | 1,997,400 | 59,837,293 | 2.25% |
| 2025-04-29 | 29.54 | 29.88 | 29.18 | 29.39 | 29.39 | qfq | 2,171,200 | 63,869,605 | -1.34% |
| 2025-04-28 | 29.62 | 30.11 | 29.15 | 29.79 | 29.79 | qfq | 2,338,000 | 69,225,638 | -1.06% |
| 2025-04-25 | 32.65 | 32.78 | 29.85 | 30.11 | 30.11 | qfq | 6,545,700 | 201,129,887 | -6.23% |
| 2025-04-24 | 31.66 | 32.25 | 31.38 | 32.11 | 32.11 | qfq | 3,799,500 | 121,056,217 | 1.17% |
| 2025-04-23 | 31.55 | 32.08 | 31.26 | 31.74 | 31.74 | qfq | 3,676,700 | 116,282,663 | 0.76% |
| 2025-04-22 | 30.50 | 32.10 | 30.46 | 31.50 | 31.50 | qfq | 4,693,100 | 146,714,054 | 2.87% |
| 2025-04-21 | 29.68 | 31.19 | 29.30 | 30.62 | 30.62 | qfq | 3,530,852 | 107,617,896 | 3.17% |
| 2025-04-18 | 30.24 | 30.72 | 29.48 | 29.68 | 29.68 | qfq | 2,542,500 | 76,071,678 | -1.98% |
| 2025-04-17 | 30.30 | 31.30 | 30.22 | 30.28 | 30.28 | qfq | 2,877,900 | 87,991,372 | -0.39% |
| 2025-04-16 | 31.24 | 31.42 | 29.56 | 30.40 | 30.40 | qfq | 4,187,300 | 127,029,755 | -2.84% |
| 2025-04-15 | 31.80 | 32.32 | 31.00 | 31.29 | 31.29 | qfq | 4,715,000 | 149,113,000 | -1.07% |
| 2025-04-14 | 29.40 | 33.21 | 29.30 | 31.63 | 31.63 | qfq | 8,363,300 | 263,291,528 | 9.45% |
| 2025-04-11 | 28.76 | 29.25 | 28.25 | 28.90 | 28.90 | qfq | 4,426,200 | 127,409,394 | 0.49% |
| 2025-04-10 | 27.61 | 28.97 | 27.61 | 28.76 | 28.76 | qfq | 4,827,000 | 137,331,713 | 5.81% |
| 2025-04-09 | 26.60 | 27.34 | 24.44 | 27.18 | 27.18 | qfq | 6,528,100 | 172,240,925 | 2.03% |
| 2025-04-08 | 25.64 | 27.38 | 25.64 | 26.64 | 26.64 | qfq | 4,220,532 | 112,453,409 | 3.90% |
| 2025-04-07 | 29.93 | 30.48 | 25.64 | 25.64 | 25.64 | qfq | 6,958,661 | 190,488,083 | -20.00% |
| 2025-04-03 | 32.60 | 33.64 | 32.00 | 32.05 | 32.05 | qfq | 3,873,842 | 126,178,118 | -4.70% |
| 2025-04-02 | 34.07 | 34.39 | 33.50 | 33.63 | 33.63 | qfq | 2,658,400 | 90,128,668 | -2.35% |
| 2025-04-01 | 32.84 | 34.95 | 32.51 | 34.44 | 34.44 | qfq | 5,950,600 | 202,655,035 | 5.94% |
| 2025-03-31 | 32.90 | 33.27 | 32.00 | 32.51 | 32.51 | qfq | 2,667,900 | 86,903,493 | -1.48% |
| 2025-03-28 | 33.22 | 34.50 | 33.00 | 33.00 | 33.00 | qfq | 3,736,736 | 126,144,261 | -0.39% |
| 2025-03-27 | 32.40 | 33.40 | 31.40 | 33.13 | 33.13 | qfq | 3,862,100 | 126,386,253 | 2.57% |
| 2025-03-26 | 32.12 | 32.66 | 32.03 | 32.30 | 32.30 | qfq | 2,826,500 | 91,400,042 | 0.03% |
| 2025-03-25 | 33.60 | 33.73 | 32.08 | 32.29 | 32.29 | qfq | 2,947,036 | 96,084,619 | -3.61% |
| 2025-03-24 | 34.50 | 34.99 | 32.72 | 33.50 | 33.50 | qfq | 3,761,225 | 126,842,235 | -3.12% |
| 2025-03-21 | 36.53 | 36.80 | 34.57 | 34.58 | 34.58 | qfq | 4,311,200 | 152,647,061 | -5.16% |
| 2025-03-20 | 36.00 | 36.49 | 35.81 | 36.46 | 36.46 | qfq | 2,321,836 | 84,083,457 | 0.72% |
| 2025-03-19 | 36.70 | 37.70 | 35.74 | 36.20 | 36.20 | qfq | 4,183,536 | 153,171,007 | -1.71% |
| 2025-03-18 | 36.80 | 37.15 | 36.20 | 36.83 | 36.83 | qfq | 3,659,900 | 134,517,036 | 0.85% |
| 2025-03-17 | 37.25 | 37.90 | 36.52 | 36.52 | 36.52 | qfq | 3,674,900 | 135,568,512 | -1.96% |
| 2025-03-14 | 36.95 | 37.95 | 36.66 | 37.25 | 37.25 | qfq | 4,453,500 | 165,483,490 | 1.50% |
| 2025-03-13 | 39.00 | 39.13 | 36.51 | 36.70 | 36.70 | qfq | 4,611,210 | 172,444,075 | -5.73% |
| 2025-03-12 | 39.06 | 40.66 | 38.83 | 38.93 | 38.93 | qfq | 4,855,790 | 191,238,492 | -0.33% |
| 2025-03-11 | 39.95 | 40.10 | 37.77 | 39.06 | 39.06 | qfq | 7,772,060 | 300,589,034 | -3.48% |
| 2025-03-10 | 36.50 | 41.20 | 36.50 | 40.47 | 40.47 | qfq | 12,714,700 | 494,865,452 | 11.15% |
| 2025-03-07 | 34.58 | 36.47 | 34.30 | 36.41 | 36.41 | qfq | 8,193,600 | 290,543,175 | 4.69% |
| 2025-03-06 | 33.90 | 35.15 | 33.76 | 34.78 | 34.78 | qfq | 5,508,700 | 189,942,373 | 2.47% |
| 2025-03-05 | 33.68 | 34.66 | 33.18 | 33.94 | 33.94 | qfq | 3,720,399 | 126,369,775 | 0.74% |
| 2025-03-04 | 33.35 | 34.25 | 32.91 | 33.69 | 33.69 | qfq | 2,672,900 | 89,796,032 | 1.11% |
| 2025-03-03 | 32.58 | 33.73 | 32.30 | 33.32 | 33.32 | qfq | 3,151,700 | 104,726,533 | 2.65% |
| 2025-02-28 | 34.43 | 34.43 | 32.40 | 32.46 | 32.46 | qfq | 3,958,200 | 132,061,048 | -6.62% |
| 2025-02-27 | 33.86 | 35.68 | 33.60 | 34.76 | 34.76 | qfq | 5,757,700 | 199,333,682 | 2.78% |
| 2025-02-26 | 34.18 | 34.84 | 33.25 | 33.82 | 33.82 | qfq | 4,043,500 | 137,051,576 | -0.09% |
| 2025-02-25 | 34.38 | 34.52 | 33.47 | 33.85 | 33.85 | qfq | 4,307,200 | 146,061,482 | -2.87% |
| 2025-02-24 | 32.58 | 35.01 | 32.18 | 34.85 | 34.85 | qfq | 8,215,247 | 278,566,610 | 6.35% |
| 2025-02-21 | 31.19 | 33.48 | 31.19 | 32.77 | 32.77 | qfq | 6,546,036 | 210,908,165 | 4.23% |
| 2025-02-20 | 30.89 | 31.74 | 30.89 | 31.44 | 31.44 | qfq | 2,787,000 | 87,706,373 | 1.29% |
| 2025-02-19 | 31.30 | 31.40 | 30.59 | 31.04 | 31.04 | qfq | 3,395,100 | 104,606,824 | -0.80% |
| 2025-02-18 | 30.92 | 32.69 | 30.48 | 31.29 | 31.29 | qfq | 4,552,000 | 143,992,330 | 0.94% |
| 2025-02-17 | 31.92 | 32.00 | 30.68 | 31.00 | 31.00 | qfq | 4,412,100 | 136,898,368 | -2.64% |
| 2025-02-14 | 31.38 | 32.97 | 31.38 | 31.84 | 31.84 | qfq | 3,582,860 | 115,373,306 | 1.14% |
| 2025-02-13 | 32.10 | 32.50 | 31.47 | 31.48 | 31.48 | qfq | 2,576,100 | 82,369,296 | -1.81% |
| 2025-02-12 | 31.71 | 32.17 | 31.58 | 32.06 | 32.06 | qfq | 2,716,700 | 86,590,736 | 0.66% |
| 2025-02-11 | 33.32 | 33.32 | 31.58 | 31.85 | 31.85 | qfq | 5,463,900 | 174,945,421 | -4.41% |
| 2025-02-10 | 33.91 | 33.97 | 33.00 | 33.32 | 33.32 | qfq | 4,350,799 | 144,981,728 | -1.62% |
| 2025-02-07 | 33.10 | 34.30 | 33.01 | 33.87 | 33.87 | qfq | 3,771,600 | 127,634,480 | 1.68% |
| 2025-02-06 | 32.80 | 33.56 | 32.61 | 33.31 | 33.31 | qfq | 3,213,399 | 106,304,721 | 0.79% |
| 2025-02-05 | 33.03 | 33.80 | 32.72 | 33.05 | 33.05 | qfq | 2,987,000 | 99,015,233 | 0.06% |
| 2025-01-27 | 34.15 | 34.75 | 32.60 | 33.03 | 33.03 | qfq | 3,899,502 | 130,576,491 | -4.40% |
| 2025-01-24 | 34.50 | 35.40 | 34.46 | 34.55 | 34.55 | qfq | 3,730,702 | 129,799,794 | 0.20% |
| 2025-01-23 | 36.05 | 36.48 | 34.48 | 34.48 | 34.48 | qfq | 5,230,400 | 185,111,449 | -1.93% |
| 2025-01-22 | 35.66 | 36.18 | 34.76 | 35.16 | 35.16 | qfq | 5,059,300 | 179,288,634 | -3.41% |
| 2025-01-21 | 35.51 | 36.47 | 35.00 | 36.40 | 36.40 | qfq | 5,627,800 | 201,651,367 | 1.51% |
| 2025-01-20 | 35.00 | 36.57 | 34.41 | 35.86 | 35.86 | qfq | 6,880,802 | 244,347,432 | 2.02% |
| 2025-01-17 | 33.03 | 35.28 | 32.98 | 35.15 | 35.15 | qfq | 7,930,145 | 272,673,388 | 5.49% |
| 2025-01-16 | 32.33 | 33.45 | 32.23 | 33.32 | 33.32 | qfq | 3,651,200 | 119,900,556 | 2.90% |
| 2025-01-15 | 33.10 | 33.25 | 32.02 | 32.38 | 32.38 | qfq | 3,130,300 | 102,004,121 | -2.91% |
| 2025-01-14 | 32.00 | 33.40 | 31.93 | 33.35 | 33.35 | qfq | 4,942,765 | 162,809,894 | 4.58% |
| 2025-01-13 | 32.04 | 32.81 | 31.33 | 31.89 | 31.89 | qfq | 3,781,266 | 120,589,192 | -1.05% |
| 2025-01-10 | 33.81 | 34.89 | 32.17 | 32.23 | 32.23 | qfq | 6,169,300 | 207,036,480 | -5.76% |
| 2025-01-09 | 33.92 | 35.11 | 33.80 | 34.20 | 34.20 | qfq | 6,582,000 | 226,376,009 | -0.87% |
| 2025-01-08 | 33.47 | 34.69 | 32.92 | 34.50 | 34.50 | qfq | 8,892,000 | 301,793,446 | 3.14% |
| 2025-01-07 | 30.60 | 33.50 | 30.19 | 33.45 | 33.45 | qfq | 9,469,600 | 306,522,579 | 7.25% |
| 2025-01-06 | 30.00 | 32.84 | 28.99 | 31.19 | 31.19 | qfq | 6,159,766 | 191,566,356 | 4.21% |
| 2025-01-03 | 31.49 | 31.76 | 29.80 | 29.93 | 29.93 | qfq | 5,163,400 | 158,156,178 | -4.22% |
| 2025-01-02 | 33.32 | 34.30 | 30.56 | 31.25 | 31.25 | qfq | 6,013,375 | 195,087,571 | -4.35% |
| 2024-12-31 | 33.60 | 35.28 | 32.26 | 32.67 | 32.67 | qfq | 7,674,150 | 260,961,915 | -2.30% |
| 2024-12-30 | 31.54 | 33.71 | 31.12 | 33.44 | 33.44 | qfq | 7,216,265 | 237,067,650 | 5.16% |
| 2024-12-27 | 32.46 | 32.79 | 31.80 | 31.80 | 31.80 | qfq | 4,578,697 | 148,112,947 | -2.33% |
| 2024-12-26 | 32.57 | 33.33 | 32.02 | 32.56 | 32.56 | qfq | 5,672,823 | 186,127,345 | -0.03% |
| 2024-12-25 | 32.55 | 33.00 | 31.45 | 32.57 | 32.57 | qfq | 6,406,110 | 206,193,912 | 0.34% |
| 2024-12-24 | 29.46 | 33.35 | 29.24 | 32.46 | 32.46 | qfq | 9,659,300 | 303,339,899 | 11.32% |
| 2024-12-23 | 30.53 | 30.53 | 29.05 | 29.16 | 29.16 | qfq | 3,996,200 | 118,056,674 | -4.49% |
| 2024-12-20 | 29.71 | 30.79 | 29.60 | 30.53 | 30.53 | qfq | 4,231,736 | 128,167,844 | 2.38% |
| 2024-12-19 | 29.72 | 30.63 | 29.50 | 29.82 | 29.82 | qfq | 3,591,953 | 107,790,566 | -0.77% |
| 2024-12-18 | 30.27 | 30.69 | 29.28 | 30.05 | 30.05 | qfq | 3,892,700 | 116,906,340 | -0.43% |
| 2024-12-17 | 31.80 | 31.95 | 29.80 | 30.18 | 30.18 | qfq | 6,183,115 | 189,575,358 | -5.39% |
| 2024-12-16 | 33.80 | 34.24 | 31.28 | 31.90 | 31.90 | qfq | 9,250,655 | 300,017,886 | -4.12% |
| 2024-12-13 | 34.04 | 34.88 | 33.15 | 33.27 | 33.27 | qfq | 8,019,194 | 272,699,434 | -3.90% |
| 2024-12-12 | 33.69 | 34.99 | 33.52 | 34.62 | 34.62 | qfq | 8,588,625 | 294,354,130 | 1.76% |
| 2024-12-11 | 33.50 | 35.99 | 33.49 | 34.02 | 34.02 | qfq | 11,540,400 | 398,660,579 | -1.39% |
| 2024-12-10 | 32.80 | 37.96 | 32.08 | 34.50 | 34.50 | qfq | 18,562,715 | 635,689,356 | 4.96% |
| 2024-12-09 | 33.00 | 33.43 | 31.00 | 32.87 | 32.87 | qfq | 15,687,261 | 508,848,143 | 3.92% |
| 2024-12-06 | 26.49 | 31.63 | 26.49 | 31.63 | 31.63 | qfq | 13,200,112 | 384,327,409 | 19.99% |
| 2024-12-05 | 26.90 | 27.00 | 26.16 | 26.36 | 26.36 | qfq | 3,552,200 | 93,577,384 | -1.64% |
| 2024-12-04 | 27.00 | 27.56 | 26.72 | 26.80 | 26.80 | qfq | 2,718,000 | 73,258,996 | -1.33% |
| 2024-12-03 | 27.70 | 27.87 | 26.91 | 27.16 | 27.16 | qfq | 2,865,900 | 78,089,325 | -2.48% |
| 2024-12-02 | 27.27 | 27.93 | 27.27 | 27.85 | 27.85 | qfq | 2,623,800 | 72,680,272 | 0.65% |
| 2024-11-29 | 28.10 | 28.42 | 27.21 | 27.67 | 27.67 | qfq | 3,442,130 | 95,552,221 | 0.87% |
| 2024-11-28 | 27.36 | 27.77 | 27.23 | 27.43 | 27.43 | qfq | 2,575,115 | 70,832,053 | 0.00% |
| 2024-11-27 | 27.04 | 27.45 | 26.31 | 27.43 | 27.43 | qfq | 2,502,843 | 67,324,766 | 1.37% |
| 2024-11-26 | 27.33 | 28.16 | 27.01 | 27.06 | 27.06 | qfq | 2,635,400 | 72,498,249 | -1.60% |
| 2024-11-25 | 26.73 | 27.65 | 26.54 | 27.50 | 27.50 | qfq | 3,746,600 | 101,745,488 | 2.88% |
| 2024-11-22 | 28.33 | 28.44 | 26.66 | 26.73 | 26.73 | qfq | 6,175,500 | 168,672,827 | -6.31% |
| 2024-11-21 | 28.88 | 28.98 | 27.89 | 28.53 | 28.53 | qfq | 4,259,400 | 121,160,885 | -0.21% |
| 2024-11-20 | 28.28 | 29.25 | 27.98 | 28.59 | 28.59 | qfq | 4,818,580 | 138,678,626 | 1.38% |
| 2024-11-19 | 27.81 | 28.53 | 27.11 | 28.20 | 28.20 | qfq | 8,084,554 | 224,597,553 | -0.42% |
| 2024-11-18 | 31.20 | 32.58 | 27.70 | 28.32 | 28.32 | qfq | 10,297,466 | 317,605,089 | -7.81% |
| 2024-11-15 | 32.13 | 32.99 | 30.42 | 30.72 | 30.72 | qfq | 8,107,628 | 256,866,602 | -4.00% |
| 2024-11-14 | 30.35 | 32.50 | 30.35 | 32.00 | 32.00 | qfq | 9,246,700 | 289,901,238 | 4.92% |
| 2024-11-13 | 30.31 | 31.13 | 29.81 | 30.50 | 30.50 | qfq | 5,229,805 | 159,694,672 | -0.13% |
| 2024-11-12 | 30.64 | 31.80 | 30.31 | 30.54 | 30.54 | qfq | 9,053,199 | 281,619,982 | -0.23% |
| 2024-11-11 | 29.56 | 30.98 | 29.55 | 30.61 | 30.61 | qfq | 6,911,000 | 209,459,353 | 3.10% |
| 2024-11-08 | 30.30 | 30.96 | 29.30 | 29.69 | 29.69 | qfq | 6,823,220 | 204,335,780 | -1.69% |
| 2024-11-07 | 29.43 | 30.73 | 29.10 | 30.20 | 30.20 | qfq | 6,201,700 | 186,164,814 | 2.37% |
| 2024-11-06 | 30.36 | 30.88 | 29.28 | 29.50 | 29.50 | qfq | 8,653,900 | 258,351,157 | -2.96% |
| 2024-11-05 | 30.67 | 30.98 | 30.22 | 30.40 | 30.40 | qfq | 5,755,600 | 175,663,559 | -0.56% |
| 2024-11-04 | 29.80 | 31.15 | 29.40 | 30.57 | 30.57 | qfq | 5,156,106 | 156,335,518 | 2.58% |
| 2024-11-01 | 31.35 | 31.88 | 29.39 | 29.80 | 29.80 | qfq | 9,686,600 | 292,221,808 | -6.29% |
| 2024-10-31 | 32.00 | 32.66 | 31.50 | 31.80 | 31.80 | qfq | 5,940,450 | 190,019,346 | -0.87% |
| 2024-10-30 | 33.23 | 33.80 | 31.50 | 32.08 | 32.08 | qfq | 7,905,299 | 256,535,415 | -4.01% |
| 2024-10-29 | 34.88 | 35.00 | 33.02 | 33.42 | 33.42 | qfq | 8,884,650 | 300,637,157 | -4.19% |
| 2024-10-28 | 32.45 | 35.25 | 32.45 | 34.88 | 34.88 | qfq | 11,943,003 | 406,449,235 | 6.05% |
| 2024-10-25 | 32.50 | 33.60 | 31.74 | 32.89 | 32.89 | qfq | 12,367,490 | 404,786,114 | 3.53% |
| 2024-10-24 | 31.02 | 32.80 | 31.00 | 31.77 | 31.77 | qfq | 11,553,054 | 367,641,104 | 1.50% |
| 2024-10-23 | 32.53 | 33.90 | 30.97 | 31.30 | 31.30 | qfq | 14,614,970 | 470,698,507 | -5.47% |
| 2024-10-22 | 32.61 | 35.86 | 31.94 | 33.11 | 33.11 | qfq | 21,473,834 | 723,786,659 | 0.55% |
| 2024-10-21 | 28.06 | 33.84 | 28.00 | 32.93 | 32.93 | qfq | 20,597,239 | 635,763,882 | 15.30% |
| 2024-10-18 | 26.37 | 29.29 | 26.00 | 28.56 | 28.56 | qfq | 17,839,261 | 491,255,136 | 8.26% |
| 2024-10-17 | 29.19 | 29.20 | 25.84 | 26.38 | 26.38 | qfq | 21,428,919 | 578,480,643 | -5.31% |
| 2024-10-16 | 23.20 | 27.86 | 22.85 | 27.86 | 27.86 | qfq | 20,642,250 | 539,831,869 | 19.98% |
| 2024-10-15 | 23.11 | 24.30 | 22.48 | 23.22 | 23.22 | qfq | 8,249,534 | 194,215,706 | 0.26% |
| 2024-10-14 | 22.10 | 23.58 | 21.33 | 23.16 | 23.16 | qfq | 8,133,879 | 183,610,594 | 8.43% |
| 2024-10-11 | 22.25 | 22.68 | 21.08 | 21.36 | 21.36 | qfq | 7,153,900 | 155,566,374 | -4.81% |
| 2024-10-10 | 22.14 | 24.20 | 22.14 | 22.44 | 22.44 | qfq | 9,342,487 | 215,375,143 | 2.94% |
| 2024-10-09 | 25.16 | 25.16 | 21.68 | 21.80 | 21.80 | qfq | 11,019,240 | 259,255,560 | -17.36% |
| 2024-10-08 | 27.75 | 27.75 | 23.57 | 26.38 | 26.38 | qfq | 15,179,258 | 385,704,895 | 13.95% |
| 2024-09-30 | 21.00 | 23.58 | 20.52 | 23.15 | 23.15 | qfq | 13,006,200 | 285,930,523 | 15.29% |
| 2024-09-27 | 19.30 | 20.54 | 19.30 | 20.08 | 20.08 | qfq | 9,345,800 | 185,798,028 | 5.30% |
| 2024-09-26 | 18.59 | 19.08 | 18.43 | 19.07 | 19.07 | qfq | 6,163,140 | 115,458,342 | 1.33% |
| 2024-09-25 | 18.42 | 19.12 | 18.30 | 18.82 | 18.82 | qfq | 8,087,340 | 152,062,741 | 2.23% |
| 2024-09-24 | 18.04 | 18.41 | 17.80 | 18.41 | 18.41 | qfq | 5,789,300 | 105,215,742 | 1.83% |
| 2024-09-23 | 18.80 | 18.91 | 18.00 | 18.08 | 18.08 | qfq | 5,874,139 | 107,347,644 | -1.85% |
| 2024-09-20 | 19.24 | 19.40 | 18.27 | 18.42 | 18.42 | qfq | 9,002,212 | 168,220,631 | -4.46% |
| 2024-09-19 | 18.00 | 20.75 | 17.88 | 19.28 | 19.28 | qfq | 11,757,098 | 227,023,367 | 7.29% |
| 2024-09-18 | 18.23 | 18.50 | 17.70 | 17.97 | 17.97 | qfq | 3,659,330 | 65,627,018 | -2.50% |
| 2024-09-13 | 18.61 | 18.91 | 18.36 | 18.43 | 18.43 | qfq | 4,419,200 | 82,182,120 | -1.34% |
| 2024-09-12 | 18.45 | 18.88 | 18.45 | 18.68 | 18.68 | qfq | 5,164,629 | 96,516,013 | 0.43% |
| 2024-09-11 | 18.49 | 19.24 | 18.25 | 18.60 | 18.60 | qfq | 6,841,730 | 127,669,308 | 1.20% |
| 2024-09-10 | 18.48 | 19.20 | 17.80 | 18.38 | 18.38 | qfq | 7,456,800 | 136,775,904 | -0.11% |
| 2024-09-09 | 19.42 | 19.60 | 18.30 | 18.40 | 18.40 | qfq | 11,615,700 | 220,427,581 | -1.92% |
| 2024-09-06 | 17.96 | 19.00 | 17.71 | 18.76 | 18.76 | qfq | 12,242,924 | 227,975,310 | 5.57% |
| 2024-09-05 | 17.32 | 18.45 | 17.25 | 17.77 | 17.77 | qfq | 6,832,100 | 122,410,150 | 3.01% |
| 2024-09-04 | 17.56 | 17.67 | 17.20 | 17.25 | 17.25 | qfq | 4,416,518 | 76,738,344 | -1.88% |
| 2024-09-03 | 17.77 | 17.92 | 17.33 | 17.58 | 17.58 | qfq | 4,302,000 | 75,911,111 | -0.62% |
| 2024-09-02 | 18.31 | 18.61 | 17.65 | 17.69 | 17.69 | qfq | 6,358,800 | 114,345,767 | -2.96% |
| 2024-08-30 | 17.80 | 18.42 | 17.70 | 18.23 | 18.23 | qfq | 6,277,015 | 113,954,626 | 2.01% |
| 2024-08-29 | 17.79 | 18.22 | 17.52 | 17.87 | 17.87 | qfq | 5,570,715 | 99,688,195 | 0.00% |
| 2024-08-28 | 17.93 | 18.55 | 17.74 | 17.87 | 17.87 | qfq | 8,676,870 | 156,533,091 | -3.20% |
| 2024-08-27 | 18.00 | 19.55 | 18.00 | 18.46 | 18.46 | qfq | 11,329,561 | 213,702,611 | 1.71% |
| 2024-08-26 | 18.19 | 18.42 | 17.69 | 18.15 | 18.15 | qfq | 6,679,324 | 120,608,302 | -1.04% |
| 2024-08-23 | 18.63 | 19.06 | 18.14 | 18.34 | 18.34 | qfq | 10,861,027 | 202,064,558 | -2.76% |
| 2024-08-22 | 19.90 | 20.18 | 18.68 | 18.86 | 18.86 | qfq | 14,432,370 | 279,484,506 | -6.03% |
| 2024-08-21 | 22.30 | 22.30 | 19.68 | 20.07 | 20.07 | qfq | 17,911,799 | 370,667,340 | -13.42% |
| 2024-08-20 | 22.72 | 24.50 | 22.16 | 23.18 | 23.18 | qfq | 16,638,414 | 386,018,549 | 0.78% |
| 2024-08-19 | 25.64 | 25.64 | 22.28 | 23.00 | 23.00 | qfq | 24,468,290 | 575,009,251 | -14.18% |
| 2024-08-16 | 26.72 | 30.00 | 25.70 | 26.80 | 26.80 | qfq | 30,117,245 | 841,687,917 | -2.90% |
| 2024-08-15 | 26.00 | 29.00 | 23.80 | 27.60 | 27.60 | qfq | 31,087,889 | 810,624,822 | 12.75% |
| 2024-08-14 | 19.37 | 24.48 | 19.37 | 24.48 | 24.48 | qfq | 24,628,660 | 570,414,887 | 20.00% |
| 2024-08-13 | 24.87 | 24.87 | 20.20 | 20.40 | 20.40 | qfq | 21,157,000 | 484,329,976 | -5.38% |
| 2024-08-12 | 20.10 | 21.56 | 20.00 | 21.56 | 21.56 | qfq | 8,178,022 | 171,664,891 | 19.98% |
| 2024-08-09 | 18.46 | 18.56 | 17.70 | 17.97 | 17.97 | qfq | 6,379,945 | 115,048,573 | -4.87% |
| 2024-08-08 | 17.82 | 19.20 | 17.57 | 18.89 | 18.89 | qfq | 10,093,863 | 189,453,599 | 5.71% |
| 2024-08-07 | 17.15 | 18.20 | 16.62 | 17.87 | 17.87 | qfq | 8,156,900 | 141,291,335 | 2.47% |
| 2024-08-06 | 15.41 | 18.50 | 15.41 | 17.44 | 17.44 | qfq | 7,157,565 | 122,329,805 | 12.73% |
| 2024-08-05 | 15.32 | 16.01 | 15.32 | 15.47 | 15.47 | qfq | 2,681,500 | 42,285,291 | 0.00% |
| 2024-08-02 | 15.22 | 16.23 | 15.17 | 15.47 | 15.47 | qfq | 3,149,800 | 49,677,651 | 1.64% |
| 2024-08-01 | 15.13 | 15.48 | 15.13 | 15.22 | 15.22 | qfq | 1,309,772 | 20,040,315 | 0.59% |
| 2024-07-31 | 14.53 | 15.15 | 14.27 | 15.13 | 15.13 | qfq | 1,783,100 | 26,604,936 | 4.42% |
| 2024-07-30 | 14.40 | 14.61 | 14.21 | 14.49 | 14.49 | qfq | 698,400 | 10,115,931 | 0.84% |
| 2024-07-29 | 14.39 | 14.44 | 14.16 | 14.37 | 14.37 | qfq | 734,900 | 10,518,543 | -0.07% |
| 2024-07-26 | 14.65 | 14.65 | 14.30 | 14.38 | 14.38 | qfq | 1,149,600 | 16,589,427 | -0.96% |
| 2024-07-25 | 14.39 | 14.69 | 14.16 | 14.52 | 14.52 | qfq | 1,061,731 | 15,371,378 | 1.26% |
| 2024-07-24 | 14.97 | 14.97 | 14.30 | 14.34 | 14.34 | qfq | 1,704,000 | 24,769,796 | -4.21% |
| 2024-07-23 | 15.58 | 15.61 | 14.96 | 14.97 | 14.97 | qfq | 1,300,000 | 19,800,992 | -3.85% |
| 2024-07-22 | 15.38 | 15.70 | 15.18 | 15.57 | 15.57 | qfq | 1,478,600 | 22,903,419 | 2.37% |
| 2024-07-19 | 15.08 | 15.38 | 14.85 | 15.21 | 15.21 | qfq | 934,700 | 14,156,770 | 0.86% |
| 2024-07-18 | 15.23 | 15.25 | 14.72 | 15.08 | 15.08 | qfq | 1,382,800 | 20,695,313 | -1.05% |
| 2024-07-17 | 15.31 | 15.39 | 15.18 | 15.24 | 15.24 | qfq | 935,000 | 14,278,854 | -0.07% |
| 2024-07-16 | 15.71 | 15.77 | 15.16 | 15.25 | 15.25 | qfq | 1,669,500 | 25,628,011 | -2.87% |
| 2024-07-15 | 16.01 | 16.01 | 15.62 | 15.70 | 15.70 | qfq | 1,081,300 | 17,002,101 | -2.36% |
| 2024-07-12 | 16.10 | 16.45 | 16.00 | 16.08 | 16.08 | qfq | 1,369,741 | 22,141,518 | -0.25% |
| 2024-07-11 | 15.97 | 16.31 | 15.90 | 16.12 | 16.12 | qfq | 1,187,360 | 19,172,396 | 1.96% |
| 2024-07-10 | 15.86 | 16.16 | 15.71 | 15.81 | 15.81 | qfq | 1,010,400 | 16,055,335 | -0.13% |
| 2024-07-09 | 15.76 | 15.92 | 15.28 | 15.83 | 15.83 | qfq | 1,570,810 | 24,605,249 | 0.44% |
| 2024-07-08 | 16.34 | 16.46 | 15.73 | 15.76 | 15.76 | qfq | 1,193,500 | 19,024,989 | -3.61% |
| 2024-07-05 | 15.79 | 16.45 | 15.66 | 16.35 | 16.35 | qfq | 2,056,500 | 33,249,323 | 3.55% |
| 2024-07-04 | 16.63 | 16.63 | 15.62 | 15.79 | 15.79 | qfq | 1,543,000 | 24,575,756 | -4.13% |
| 2024-07-03 | 16.50 | 16.85 | 16.33 | 16.47 | 16.47 | qfq | 1,264,600 | 20,909,546 | -0.48% |
| 2024-07-02 | 15.85 | 16.70 | 15.76 | 16.55 | 16.55 | qfq | 2,759,449 | 45,275,050 | 4.75% |
| 2024-07-01 | 15.71 | 15.94 | 15.55 | 15.80 | 15.80 | qfq | 1,050,939 | 16,569,095 | 0.57% |
| 2024-06-28 | 15.81 | 16.14 | 15.58 | 15.71 | 15.71 | qfq | 1,941,600 | 30,705,671 | -1.19% |
| 2024-06-27 | 16.03 | 16.47 | 15.90 | 15.90 | 15.90 | qfq | 1,618,800 | 26,217,505 | -1.91% |
| 2024-06-26 | 15.50 | 16.25 | 15.50 | 16.21 | 16.21 | qfq | 2,134,830 | 34,250,734 | 3.64% |
| 2024-06-25 | 15.80 | 16.31 | 15.44 | 15.64 | 15.64 | qfq | 2,554,920 | 40,487,768 | -2.25% |
| 2024-06-24 | 16.89 | 16.91 | 15.57 | 16.00 | 16.00 | qfq | 3,658,910 | 58,559,202 | -7.08% |
| 2024-06-21 | 16.00 | 17.37 | 15.35 | 17.22 | 17.22 | qfq | 4,119,100 | 68,946,854 | 7.29% |
| 2024-06-20 | 15.93 | 16.29 | 15.68 | 16.05 | 16.05 | qfq | 1,359,300 | 21,740,111 | 0.82% |
| 2024-06-19 | 16.05 | 16.18 | 15.88 | 15.92 | 15.92 | qfq | 636,400 | 10,183,329 | -0.81% |
| 2024-06-18 | 16.00 | 16.19 | 15.92 | 16.05 | 16.05 | qfq | 731,800 | 11,759,232 | 0.06% |
| 2024-06-17 | 16.10 | 16.20 | 15.96 | 16.04 | 16.04 | qfq | 718,400 | 11,539,850 | -0.43% |
| 2024-06-14 | 16.42 | 16.46 | 16.04 | 16.11 | 16.11 | qfq | 948,000 | 15,348,686 | -1.65% |
| 2024-06-13 | 16.63 | 16.63 | 16.22 | 16.38 | 16.38 | qfq | 1,083,344 | 17,714,008 | -1.50% |
| 2024-06-12 | 16.16 | 16.80 | 16.00 | 16.63 | 16.63 | qfq | 1,885,600 | 31,030,441 | 3.04% |
| 2024-06-11 | 15.77 | 16.17 | 15.47 | 16.14 | 16.14 | qfq | 1,195,300 | 18,915,219 | 1.70% |
| 2024-06-07 | 15.65 | 15.96 | 15.32 | 15.87 | 15.87 | qfq | 2,113,300 | 32,843,186 | 4.34% |
| 2024-06-06 | 16.21 | 16.56 | 15.10 | 15.21 | 15.21 | qfq | 2,179,900 | 34,283,732 | -5.47% |
| 2024-06-05 | 16.39 | 16.45 | 16.08 | 16.09 | 16.09 | qfq | 962,400 | 15,624,139 | -1.83% |
| 2024-06-04 | 16.66 | 16.66 | 16.16 | 16.39 | 16.39 | qfq | 1,469,500 | 24,028,308 | -1.62% |
| 2024-06-03 | 17.33 | 17.33 | 16.51 | 16.66 | 16.66 | qfq | 1,945,540 | 32,630,031 | -3.64% |
| 2024-05-31 | 17.11 | 17.45 | 16.94 | 17.29 | 17.29 | qfq | 1,306,600 | 22,504,807 | 1.71% |
| 2024-05-30 | 17.04 | 17.14 | 16.70 | 17.00 | 17.00 | qfq | 1,138,700 | 19,298,161 | 0.71% |
| 2024-05-29 | 17.02 | 17.13 | 16.80 | 16.88 | 16.88 | qfq | 1,101,600 | 18,625,727 | -0.82% |
| 2024-05-28 | 17.21 | 17.21 | 16.90 | 17.02 | 17.02 | qfq | 977,327 | 16,636,327 | -0.82% |
| 2024-05-27 | 17.40 | 17.60 | 16.80 | 17.16 | 17.16 | qfq | 1,456,827 | 24,844,744 | -0.69% |
| 2024-05-24 | 17.50 | 17.68 | 17.20 | 17.28 | 17.28 | qfq | 892,600 | 15,570,836 | -0.75% |
| 2024-05-23 | 17.88 | 17.88 | 17.39 | 17.41 | 17.41 | qfq | 1,305,487 | 22,982,980 | -2.74% |
| 2024-05-22 | 18.15 | 18.40 | 17.71 | 17.90 | 17.90 | qfq | 1,562,927 | 27,970,634 | 1.99% |
| 2024-05-21 | 17.99 | 18.12 | 17.41 | 17.55 | 17.55 | qfq | 1,567,600 | 27,696,150 | -2.50% |
| 2024-05-20 | 18.00 | 18.36 | 17.95 | 18.00 | 18.00 | qfq | 1,096,000 | 19,850,475 | -0.22% |
| 2024-05-17 | 17.90 | 18.12 | 17.79 | 18.04 | 18.04 | qfq | 1,146,700 | 20,603,949 | 1.12% |
| 2024-05-16 | 17.86 | 18.15 | 17.80 | 17.84 | 17.84 | qfq | 841,500 | 15,134,749 | -0.50% |
| 2024-05-15 | 18.24 | 18.24 | 17.92 | 17.93 | 17.93 | qfq | 889,144 | 16,055,030 | -1.81% |
| 2024-05-14 | 18.08 | 18.55 | 18.01 | 18.26 | 18.26 | qfq | 1,367,600 | 25,058,873 | 0.55% |
| 2024-05-13 | 18.35 | 18.64 | 18.09 | 18.16 | 18.16 | qfq | 2,055,500 | 37,648,299 | -1.36% |
| 2024-05-10 | 19.07 | 19.17 | 18.41 | 18.41 | 18.41 | qfq | 1,879,240 | 34,928,212 | -2.49% |
| 2024-05-09 | 18.79 | 19.30 | 18.48 | 18.88 | 18.88 | qfq | 2,653,050 | 50,224,756 | 0.53% |
| 2024-05-08 | 18.64 | 19.40 | 18.53 | 18.78 | 18.78 | qfq | 3,371,900 | 63,891,022 | 1.35% |
| 2024-05-07 | 18.71 | 18.80 | 18.11 | 18.53 | 18.53 | qfq | 2,204,200 | 40,612,383 | -0.96% |
| 2024-05-06 | 18.25 | 18.76 | 18.01 | 18.71 | 18.71 | qfq | 2,920,100 | 53,793,807 | 4.29% |
| 2024-04-30 | 17.79 | 18.10 | 17.43 | 17.94 | 17.94 | qfq | 2,520,550 | 44,784,927 | 2.22% |
| 2024-04-29 | 16.74 | 17.63 | 16.74 | 17.55 | 17.55 | qfq | 2,548,500 | 44,307,275 | 3.97% |
| 2024-04-26 | 16.95 | 17.20 | 16.72 | 16.88 | 16.88 | qfq | 2,647,346 | 44,729,396 | -1.34% |
| 2024-04-25 | 16.39 | 17.27 | 16.39 | 17.11 | 17.11 | qfq | 2,545,300 | 43,280,794 | 3.57% |
| 2024-04-24 | 16.27 | 16.58 | 16.12 | 16.52 | 16.52 | qfq | 1,786,419 | 29,327,584 | 1.35% |
| 2024-04-23 | 15.38 | 16.49 | 15.38 | 16.30 | 16.30 | qfq | 3,333,936 | 53,732,457 | 3.62% |
| 2024-04-22 | 17.06 | 17.06 | 15.72 | 15.73 | 15.73 | qfq | 3,384,565 | 55,218,044 | -3.08% |
| 2024-04-19 | 15.73 | 16.23 | 15.36 | 16.23 | 16.23 | qfq | 2,165,190 | 33,850,350 | 3.71% |
| 2024-04-18 | 15.92 | 16.07 | 15.52 | 15.65 | 15.65 | qfq | 1,738,200 | 27,399,459 | -1.70% |
| 2024-04-17 | 15.13 | 15.96 | 15.09 | 15.92 | 15.92 | qfq | 2,787,200 | 43,508,895 | 7.28% |
| 2024-04-16 | 16.20 | 16.32 | 14.72 | 14.84 | 14.84 | qfq | 3,032,200 | 45,786,244 | -9.35% |
| 2024-04-15 | 17.07 | 17.30 | 16.03 | 16.37 | 16.37 | qfq | 2,275,460 | 37,776,871 | -5.43% |
| 2024-04-12 | 17.48 | 17.74 | 17.30 | 17.31 | 17.31 | qfq | 1,441,265 | 25,192,271 | -1.20% |
| 2024-04-11 | 18.00 | 18.10 | 17.51 | 17.52 | 17.52 | qfq | 1,511,215 | 26,895,648 | -2.94% |
| 2024-04-10 | 18.53 | 18.65 | 17.95 | 18.05 | 18.05 | qfq | 1,170,519 | 21,320,673 | -3.53% |
| 2024-04-09 | 18.11 | 18.72 | 17.88 | 18.71 | 18.71 | qfq | 1,703,000 | 31,188,652 | 3.94% |
| 2024-04-08 | 18.89 | 18.89 | 17.98 | 18.00 | 18.00 | qfq | 1,639,095 | 29,953,410 | -4.61% |
| 2024-04-03 | 19.00 | 19.05 | 18.53 | 18.87 | 18.87 | qfq | 1,263,500 | 23,788,735 | -0.74% |
| 2024-04-02 | 19.31 | 19.31 | 18.92 | 19.01 | 19.01 | qfq | 1,175,306 | 22,391,242 | -1.60% |
| 2024-04-01 | 19.30 | 19.39 | 18.97 | 19.32 | 19.32 | qfq | 1,342,807 | 25,715,346 | 2.28% |
| 2024-03-29 | 18.73 | 18.94 | 18.53 | 18.89 | 18.89 | qfq | 1,196,947 | 22,459,904 | 1.12% |
| 2024-03-28 | 18.67 | 18.96 | 18.28 | 18.68 | 18.68 | qfq | 1,826,757 | 34,085,974 | -0.27% |
| 2024-03-27 | 18.79 | 19.26 | 18.67 | 18.73 | 18.73 | qfq | 1,662,500 | 31,496,818 | -0.16% |
| 2024-03-26 | 18.93 | 19.15 | 18.43 | 18.76 | 18.76 | qfq | 1,804,400 | 33,799,295 | -0.90% |
| 2024-03-25 | 19.61 | 19.80 | 18.93 | 18.93 | 18.93 | qfq | 2,134,820 | 41,172,211 | -4.44% |
| 2024-03-22 | 20.50 | 20.50 | 19.55 | 19.81 | 19.81 | qfq | 1,885,800 | 37,413,814 | -2.12% |
| 2024-03-21 | 20.57 | 20.76 | 20.08 | 20.24 | 20.24 | qfq | 1,592,000 | 32,419,619 | -1.27% |
| 2024-03-20 | 20.36 | 20.73 | 20.31 | 20.50 | 20.50 | qfq | 1,873,702 | 38,441,530 | 0.29% |
| 2024-03-19 | 20.87 | 20.95 | 20.35 | 20.44 | 20.44 | qfq | 2,756,402 | 56,786,641 | -2.29% |
| 2024-03-18 | 20.35 | 20.99 | 20.10 | 20.92 | 20.92 | qfq | 3,421,018 | 70,278,995 | 1.45% |
| 2024-03-15 | 20.00 | 20.65 | 19.99 | 20.62 | 20.62 | qfq | 2,840,416 | 57,893,814 | 2.59% |
| 2024-03-14 | 21.00 | 21.31 | 19.98 | 20.10 | 20.10 | qfq | 2,841,232 | 58,324,692 | 0.15% |
| 2024-03-13 | 20.43 | 20.48 | 19.80 | 20.07 | 20.07 | qfq | 2,439,026 | 48,849,222 | -1.76% |
| 2024-03-12 | 19.36 | 20.50 | 19.35 | 20.43 | 20.43 | qfq | 3,883,946 | 77,984,701 | 5.69% |
| 2024-03-11 | 19.16 | 19.35 | 19.02 | 19.33 | 19.33 | qfq | 2,026,700 | 38,844,687 | 0.83% |
| 2024-03-08 | 19.12 | 19.44 | 18.93 | 19.17 | 19.17 | qfq | 1,261,700 | 24,169,599 | 0.63% |
| 2024-03-07 | 19.52 | 19.62 | 19.05 | 19.05 | 19.05 | qfq | 1,369,300 | 26,399,469 | -2.41% |
| 2024-03-06 | 19.68 | 19.89 | 19.32 | 19.52 | 19.52 | qfq | 1,342,200 | 26,266,798 | -0.81% |
| 2024-03-05 | 20.41 | 20.41 | 19.63 | 19.68 | 19.68 | qfq | 2,151,700 | 42,654,777 | -3.81% |
| 2024-03-04 | 19.57 | 20.49 | 19.42 | 20.46 | 20.46 | qfq | 2,985,000 | 59,966,699 | 4.65% |
| 2024-03-01 | 19.88 | 19.88 | 19.27 | 19.55 | 19.55 | qfq | 2,201,900 | 42,823,268 | -0.71% |
| 2024-02-29 | 19.01 | 19.74 | 18.80 | 19.69 | 19.69 | qfq | 2,401,100 | 46,656,215 | 3.63% |
| 2024-02-28 | 20.80 | 21.40 | 19.00 | 19.00 | 19.00 | qfq | 3,943,500 | 79,994,146 | -8.70% |
| 2024-02-27 | 20.10 | 21.26 | 19.63 | 20.81 | 20.81 | qfq | 3,566,080 | 73,015,457 | 2.97% |
| 2024-02-26 | 19.25 | 20.55 | 19.09 | 20.21 | 20.21 | qfq | 3,370,602 | 67,106,153 | 6.14% |
| 2024-02-23 | 18.84 | 19.06 | 18.59 | 19.04 | 19.04 | qfq | 1,668,900 | 31,398,702 | 1.71% |
| 2024-02-22 | 18.29 | 18.76 | 18.29 | 18.72 | 18.72 | qfq | 1,443,400 | 26,823,743 | 1.68% |
| 2024-02-21 | 18.33 | 18.82 | 18.04 | 18.41 | 18.41 | qfq | 1,975,580 | 36,631,047 | 0.05% |
| 2024-02-20 | 18.19 | 18.66 | 17.90 | 18.40 | 18.40 | qfq | 1,584,569 | 29,110,259 | 1.66% |
| 2024-02-19 | 17.49 | 18.34 | 17.49 | 18.10 | 18.10 | qfq | 2,003,200 | 36,154,346 | 3.90% |
| 2024-02-08 | 16.16 | 17.65 | 15.48 | 17.42 | 17.42 | qfq | 3,194,437 | 52,961,806 | 8.33% |
| 2024-02-07 | 16.86 | 17.15 | 15.92 | 16.08 | 16.08 | qfq | 2,420,819 | 40,166,059 | -4.57% |
| 2024-02-06 | 16.72 | 17.21 | 15.42 | 16.85 | 16.85 | qfq | 2,610,636 | 42,323,322 | 1.51% |
| 2024-02-05 | 17.78 | 17.78 | 15.40 | 16.60 | 16.60 | qfq | 2,774,501 | 45,522,369 | -7.57% |
| 2024-02-02 | 19.25 | 19.63 | 17.22 | 17.96 | 17.96 | qfq | 2,191,702 | 40,110,655 | -6.89% |
| 2024-02-01 | 19.06 | 19.72 | 18.68 | 19.29 | 19.29 | qfq | 1,673,825 | 32,030,864 | -0.05% |
| 2024-01-31 | 20.89 | 20.98 | 19.20 | 19.30 | 19.30 | qfq | 1,840,600 | 36,727,636 | -7.61% |
| 2024-01-30 | 21.75 | 21.81 | 20.85 | 20.89 | 20.89 | qfq | 1,003,580 | 21,323,105 | -4.22% |
| 2024-01-29 | 22.43 | 22.65 | 21.78 | 21.81 | 21.81 | qfq | 1,288,400 | 28,423,078 | -1.80% |
| 2024-01-26 | 22.34 | 22.75 | 22.07 | 22.21 | 22.21 | qfq | 1,302,500 | 29,199,196 | -0.49% |
| 2024-01-25 | 21.62 | 22.37 | 21.22 | 22.32 | 22.32 | qfq | 1,558,200 | 34,178,203 | 4.49% |
| 2024-01-24 | 21.32 | 21.66 | 20.40 | 21.36 | 21.36 | qfq | 1,417,800 | 29,788,824 | 0.52% |
| 2024-01-23 | 21.40 | 21.49 | 20.90 | 21.25 | 21.25 | qfq | 1,206,625 | 25,528,955 | -0.70% |
| 2024-01-22 | 23.07 | 23.23 | 21.23 | 21.40 | 21.40 | qfq | 1,835,300 | 40,620,442 | -7.20% |
| 2024-01-19 | 23.31 | 23.46 | 23.05 | 23.06 | 23.06 | qfq | 809,300 | 18,781,626 | -0.95% |
| 2024-01-18 | 23.68 | 23.68 | 22.50 | 23.28 | 23.28 | qfq | 1,860,300 | 42,880,835 | -1.73% |
| 2024-01-17 | 24.40 | 24.40 | 23.69 | 23.69 | 23.69 | qfq | 882,800 | 21,190,440 | -2.51% |
| 2024-01-16 | 24.54 | 24.68 | 24.00 | 24.30 | 24.30 | qfq | 1,164,500 | 28,252,229 | -1.22% |
| 2024-01-15 | 24.37 | 25.26 | 24.32 | 24.60 | 24.60 | qfq | 1,445,784 | 35,849,898 | 0.57% |
| 2024-01-12 | 24.60 | 25.03 | 24.44 | 24.46 | 24.46 | qfq | 936,525 | 23,146,068 | -1.29% |
| 2024-01-11 | 24.40 | 24.95 | 24.38 | 24.78 | 24.78 | qfq | 1,009,726 | 24,884,667 | 1.23% |
| 2024-01-10 | 24.86 | 24.95 | 24.40 | 24.48 | 24.48 | qfq | 855,900 | 21,079,278 | -1.01% |
| 2024-01-09 | 24.90 | 25.15 | 24.50 | 24.73 | 24.73 | qfq | 873,425 | 21,627,870 | 0.77% |
| 2024-01-08 | 25.30 | 25.40 | 24.53 | 24.54 | 24.54 | qfq | 1,407,800 | 35,050,962 | -3.35% |
| 2024-01-05 | 26.15 | 26.15 | 25.30 | 25.39 | 25.39 | qfq | 1,122,200 | 28,799,774 | -2.04% |
| 2024-01-04 | 26.00 | 26.28 | 25.75 | 25.92 | 25.92 | qfq | 1,162,200 | 30,151,923 | -0.19% |
| 2024-01-03 | 25.70 | 26.74 | 25.70 | 25.97 | 25.97 | qfq | 2,228,500 | 58,412,225 | 0.62% |
| 2024-01-02 | 25.60 | 26.20 | 25.48 | 25.81 | 25.81 | qfq | 1,573,200 | 40,665,218 | 0.70% |
| 2023-12-29 | 25.48 | 25.71 | 25.21 | 25.63 | 25.63 | qfq | 1,264,900 | 32,333,710 | 1.34% |
| 2023-12-28 | 25.01 | 25.44 | 24.60 | 25.29 | 25.29 | qfq | 1,750,667 | 43,963,341 | 1.73% |
| 2023-12-27 | 24.88 | 25.38 | 24.66 | 24.86 | 24.86 | qfq | 1,456,968 | 36,182,860 | -0.40% |
| 2023-12-26 | 25.90 | 25.91 | 24.90 | 24.96 | 24.96 | qfq | 2,399,200 | 60,741,247 | -4.33% |
| 2023-12-25 | 25.79 | 26.35 | 25.05 | 26.09 | 26.09 | qfq | 3,214,500 | 82,502,211 | 1.32% |
| 2023-12-22 | 25.47 | 25.76 | 25.30 | 25.75 | 25.75 | qfq | 1,927,000 | 49,042,074 | 0.94% |
| 2023-12-21 | 25.55 | 25.80 | 24.98 | 25.51 | 25.51 | qfq | 1,981,000 | 50,140,811 | 0.08% |
| 2023-12-20 | 25.78 | 26.13 | 25.49 | 25.49 | 25.49 | qfq | 2,275,580 | 58,746,494 | -0.20% |
| 2023-12-19 | 25.78 | 25.90 | 25.30 | 25.54 | 25.54 | qfq | 1,912,400 | 48,764,715 | -0.58% |
| 2023-12-18 | 25.72 | 26.60 | 25.33 | 25.69 | 25.69 | qfq | 2,909,500 | 75,827,145 | -0.70% |
| 2023-12-15 | 27.01 | 27.16 | 25.73 | 25.87 | 25.87 | qfq | 5,156,800 | 134,676,032 | -4.61% |
| 2023-12-14 | 27.95 | 28.53 | 27.00 | 27.12 | 27.12 | qfq | 7,701,900 | 213,585,542 | -3.97% |
| 2023-12-13 | 26.44 | 29.85 | 26.25 | 28.24 | 28.24 | qfq | 12,658,026 | 361,934,936 | 7.01% |
| 2023-12-12 | 26.26 | 26.74 | 26.10 | 26.39 | 26.39 | qfq | 1,405,101 | 37,160,346 | 1.03% |
| 2023-12-11 | 26.17 | 26.58 | 25.90 | 26.12 | 26.12 | qfq | 1,869,800 | 48,907,074 | -0.87% |
| 2023-12-08 | 26.47 | 26.72 | 26.31 | 26.35 | 26.35 | qfq | 1,491,300 | 39,497,899 | -0.64% |
| 2023-12-07 | 27.33 | 27.33 | 26.49 | 26.52 | 26.52 | qfq | 2,072,500 | 55,543,176 | -2.07% |
| 2023-12-06 | 27.03 | 27.33 | 26.78 | 27.08 | 27.08 | qfq | 1,213,700 | 32,827,865 | 0.18% |
| 2023-12-05 | 27.39 | 27.64 | 27.03 | 27.03 | 27.03 | qfq | 1,409,400 | 38,421,999 | -1.28% |
| 2023-12-04 | 27.82 | 28.00 | 27.29 | 27.38 | 27.38 | qfq | 1,680,300 | 46,308,381 | -1.55% |
| 2023-12-01 | 27.60 | 28.28 | 27.43 | 27.81 | 27.81 | qfq | 1,976,800 | 55,187,261 | 0.76% |
| 2023-11-30 | 27.36 | 27.68 | 27.16 | 27.60 | 27.60 | qfq | 1,824,000 | 50,036,556 | 0.69% |
| 2023-11-29 | 28.48 | 28.59 | 27.37 | 27.41 | 27.41 | qfq | 2,473,280 | 68,962,495 | -3.55% |
| 2023-11-28 | 27.90 | 28.59 | 27.71 | 28.42 | 28.42 | qfq | 3,039,417 | 85,865,126 | 1.75% |
| 2023-11-27 | 29.50 | 29.69 | 27.79 | 27.93 | 27.93 | qfq | 4,113,431 | 115,997,973 | -2.14% |
| 2023-11-24 | 28.68 | 28.85 | 28.20 | 28.54 | 28.54 | qfq | 2,847,800 | 81,276,710 | 0.04% |
| 2023-11-23 | 27.92 | 28.67 | 27.92 | 28.53 | 28.53 | qfq | 3,422,300 | 97,225,087 | 2.63% |
| 2023-11-22 | 28.08 | 28.22 | 27.72 | 27.80 | 27.80 | qfq | 2,116,600 | 59,101,481 | -1.52% |
| 2023-11-21 | 27.90 | 28.78 | 27.72 | 28.23 | 28.23 | qfq | 3,661,300 | 103,442,297 | 1.47% |
| 2023-11-20 | 27.62 | 28.12 | 27.62 | 27.82 | 27.82 | qfq | 1,966,800 | 54,788,174 | 0.72% |
| 2023-11-17 | 27.18 | 27.64 | 26.97 | 27.62 | 27.62 | qfq | 2,342,500 | 64,181,540 | 2.60% |
| 2023-11-16 | 27.18 | 27.38 | 26.92 | 26.92 | 26.92 | qfq | 1,637,300 | 44,328,777 | -1.68% |
| 2023-11-15 | 28.28 | 28.40 | 27.24 | 27.38 | 27.38 | qfq | 2,249,700 | 61,956,403 | -0.26% |
| 2023-11-14 | 27.31 | 27.73 | 27.31 | 27.45 | 27.45 | qfq | 1,436,700 | 39,520,258 | 0.55% |
| 2023-11-13 | 27.11 | 27.53 | 27.00 | 27.30 | 27.30 | qfq | 1,356,600 | 36,942,309 | 0.66% |
| 2023-11-10 | 27.04 | 27.61 | 27.04 | 27.12 | 27.12 | qfq | 1,321,400 | 36,017,028 | -0.77% |
| 2023-11-09 | 27.47 | 28.15 | 27.30 | 27.33 | 27.33 | qfq | 1,752,500 | 48,533,743 | -1.16% |
| 2023-11-08 | 27.51 | 27.88 | 27.23 | 27.65 | 27.65 | qfq | 1,520,700 | 42,085,054 | 1.17% |
| 2023-11-07 | 27.81 | 27.83 | 27.32 | 27.33 | 27.33 | qfq | 1,673,299 | 46,070,993 | -1.30% |
| 2023-11-06 | 27.61 | 28.20 | 27.61 | 27.69 | 27.69 | qfq | 1,713,400 | 47,776,181 | 0.33% |
| 2023-11-03 | 27.97 | 28.16 | 27.51 | 27.60 | 27.60 | qfq | 1,756,210 | 48,717,059 | -0.93% |
| 2023-11-02 | 28.07 | 28.24 | 27.76 | 27.86 | 27.86 | qfq | 1,721,280 | 48,106,586 | -0.64% |
| 2023-11-01 | 28.08 | 28.36 | 27.71 | 28.04 | 28.04 | qfq | 2,444,653 | 68,437,953 | -0.14% |
| 2023-10-31 | 27.62 | 28.46 | 27.62 | 28.08 | 28.08 | qfq | 3,434,180 | 96,652,406 | 0.97% |
| 2023-10-30 | 26.30 | 28.11 | 26.30 | 27.81 | 27.81 | qfq | 4,551,720 | 126,260,952 | 4.71% |
| 2023-10-27 | 25.35 | 26.70 | 24.93 | 26.56 | 26.56 | qfq | 3,855,536 | 100,249,311 | 5.94% |
| 2023-10-26 | 24.50 | 25.15 | 24.50 | 25.07 | 25.07 | qfq | 1,561,100 | 38,870,897 | 0.48% |
| 2023-10-25 | 24.90 | 25.40 | 24.70 | 24.95 | 24.95 | qfq | 1,474,500 | 36,875,132 | -0.20% |
| 2023-10-24 | 23.90 | 25.17 | 23.85 | 25.00 | 25.00 | qfq | 2,280,000 | 56,218,985 | 4.56% |
| 2023-10-23 | 24.60 | 24.62 | 23.84 | 23.91 | 23.91 | qfq | 1,600,300 | 38,527,754 | -2.88% |
| 2023-10-20 | 24.70 | 24.90 | 24.42 | 24.62 | 24.62 | qfq | 1,593,638 | 39,358,221 | -1.28% |
| 2023-10-19 | 25.50 | 25.51 | 24.33 | 24.94 | 24.94 | qfq | 2,695,000 | 67,181,384 | -2.77% |
| 2023-10-18 | 26.51 | 26.52 | 25.53 | 25.65 | 25.65 | qfq | 3,197,601 | 82,753,186 | -4.36% |
| 2023-10-17 | 27.15 | 27.30 | 26.44 | 26.82 | 26.82 | qfq | 3,200,638 | 85,628,307 | -0.52% |
| 2023-10-16 | 27.83 | 28.44 | 26.71 | 26.96 | 26.96 | qfq | 5,542,649 | 151,177,961 | -2.32% |
| 2023-10-13 | 26.11 | 28.47 | 26.11 | 27.60 | 27.60 | qfq | 10,367,600 | 285,350,251 | -3.16% |
| 2023-10-12 | 30.00 | 31.84 | 28.08 | 28.50 | 28.50 | qfq | 13,850,632 | 418,122,329 | 7.43% |
| 2023-10-11 | 26.27 | 26.88 | 25.98 | 26.53 | 26.53 | qfq | 1,725,726 | 45,828,878 | 1.73% |
| 2023-10-10 | 26.52 | 26.73 | 25.92 | 26.08 | 26.08 | qfq | 2,225,337 | 58,366,412 | -2.47% |
| 2023-10-09 | 26.97 | 27.02 | 26.28 | 26.74 | 26.74 | qfq | 1,783,149 | 47,493,877 | -0.48% |
| 2023-09-28 | 26.86 | 27.19 | 26.69 | 26.87 | 26.87 | qfq | 1,982,710 | 53,433,090 | 0.04% |
| 2023-09-27 | 26.49 | 26.97 | 26.40 | 26.86 | 26.86 | qfq | 2,252,361 | 60,225,290 | 1.13% |
| 2023-09-26 | 26.33 | 26.79 | 26.09 | 26.56 | 26.56 | qfq | 2,603,900 | 68,698,567 | 0.08% |
| 2023-09-25 | 25.44 | 27.27 | 25.40 | 26.54 | 26.54 | qfq | 4,273,894 | 112,514,390 | 4.32% |
| 2023-09-22 | 24.75 | 25.53 | 24.68 | 25.44 | 25.44 | qfq | 1,824,394 | 45,716,841 | 1.88% |
| 2023-09-21 | 25.39 | 25.48 | 24.90 | 24.97 | 24.97 | qfq | 1,639,400 | 41,279,524 | -1.58% |
| 2023-09-20 | 25.50 | 25.93 | 25.32 | 25.37 | 25.37 | qfq | 1,642,000 | 42,095,983 | -0.31% |
| 2023-09-19 | 25.37 | 25.88 | 25.27 | 25.45 | 25.45 | qfq | 1,732,100 | 44,187,169 | -0.08% |
| 2023-09-18 | 24.99 | 25.57 | 24.99 | 25.47 | 25.47 | qfq | 1,934,199 | 49,037,080 | 1.92% |
| 2023-09-15 | 24.81 | 25.30 | 24.20 | 24.99 | 24.99 | qfq | 2,146,194 | 53,659,483 | 2.00% |
| 2023-09-14 | 24.52 | 25.06 | 24.32 | 24.50 | 24.50 | qfq | 1,356,400 | 33,390,753 | -0.33% |
| 2023-09-13 | 25.00 | 25.60 | 24.33 | 24.58 | 24.58 | qfq | 2,065,200 | 51,337,489 | -1.52% |
| 2023-09-12 | 24.21 | 25.13 | 24.21 | 24.96 | 24.96 | qfq | 2,099,900 | 52,170,578 | 2.59% |
| 2023-09-11 | 23.76 | 24.59 | 23.50 | 24.33 | 24.33 | qfq | 1,653,300 | 40,063,591 | 3.01% |
| 2023-09-08 | 23.63 | 23.85 | 23.51 | 23.62 | 23.62 | qfq | 626,200 | 14,795,346 | -0.08% |
| 2023-09-07 | 24.37 | 24.37 | 23.62 | 23.64 | 23.64 | qfq | 1,294,000 | 30,952,745 | -3.04% |
| 2023-09-06 | 24.18 | 24.56 | 23.96 | 24.38 | 24.38 | qfq | 1,193,200 | 29,058,274 | 0.83% |
| 2023-09-05 | 24.10 | 24.35 | 24.00 | 24.18 | 24.18 | qfq | 1,047,800 | 25,309,717 | 0.67% |
| 2023-09-04 | 23.55 | 24.03 | 23.54 | 24.02 | 24.02 | qfq | 1,188,000 | 28,397,580 | 1.69% |
| 2023-09-01 | 23.78 | 23.83 | 23.45 | 23.62 | 23.62 | qfq | 868,400 | 20,467,085 | -0.13% |
| 2023-08-31 | 23.48 | 23.80 | 23.07 | 23.65 | 23.65 | qfq | 1,498,100 | 35,060,532 | 0.68% |
| 2023-08-30 | 23.21 | 23.69 | 23.12 | 23.49 | 23.49 | qfq | 1,336,000 | 31,309,292 | 1.21% |
| 2023-08-29 | 21.89 | 23.22 | 21.69 | 23.21 | 23.21 | qfq | 2,466,300 | 56,301,972 | 4.27% |
| 2023-08-28 | 23.60 | 23.79 | 22.14 | 22.26 | 22.26 | qfq | 1,821,500 | 41,600,191 | -1.11% |
| 2023-08-25 | 22.76 | 23.00 | 22.38 | 22.51 | 22.51 | qfq | 1,023,000 | 23,232,343 | -1.14% |
| 2023-08-24 | 22.71 | 23.09 | 22.38 | 22.77 | 22.77 | qfq | 1,031,694 | 23,405,427 | 0.40% |
| 2023-08-23 | 23.41 | 23.44 | 22.67 | 22.68 | 22.68 | qfq | 1,373,300 | 31,558,472 | -3.16% |
| 2023-08-22 | 23.94 | 24.10 | 23.00 | 23.42 | 23.42 | qfq | 2,324,388 | 54,421,585 | -1.64% |
| 2023-08-21 | 24.80 | 24.80 | 23.80 | 23.81 | 23.81 | qfq | 3,157,812 | 76,029,337 | -4.38% |
| 2023-08-18 | 26.50 | 26.53 | 24.88 | 24.90 | 24.90 | qfq | 3,991,400 | 101,516,033 | -7.02% |
| 2023-08-17 | 27.10 | 27.33 | 26.41 | 26.78 | 26.78 | qfq | 2,122,700 | 56,708,672 | -1.54% |
| 2023-08-16 | 27.81 | 28.20 | 27.14 | 27.20 | 27.20 | qfq | 3,103,200 | 85,657,593 | -2.19% |
| 2023-08-15 | 27.00 | 28.10 | 26.64 | 27.81 | 27.81 | qfq | 4,099,522 | 113,299,697 | 2.77% |
| 2023-08-14 | 27.00 | 27.39 | 26.58 | 27.06 | 27.06 | qfq | 1,750,418 | 47,056,071 | -0.40% |
| 2023-08-11 | 27.17 | 27.77 | 27.10 | 27.17 | 27.17 | qfq | 2,987,168 | 81,941,983 | 0.44% |
| 2023-08-10 | 26.82 | 27.16 | 26.76 | 27.05 | 27.05 | qfq | 2,143,412 | 57,826,889 | 0.63% |
| 2023-08-09 | 26.13 | 27.13 | 26.12 | 26.88 | 26.88 | qfq | 4,078,843 | 109,331,682 | 2.91% |
| 2023-08-08 | 25.80 | 26.32 | 25.39 | 26.12 | 26.12 | qfq | 1,569,861 | 40,659,068 | 1.48% |
| 2023-08-07 | 26.10 | 26.18 | 25.60 | 25.74 | 25.74 | qfq | 1,505,861 | 38,733,512 | -2.17% |
| 2023-08-04 | 26.56 | 26.80 | 26.30 | 26.31 | 26.31 | qfq | 2,034,782 | 53,987,136 | -1.79% |
| 2023-08-03 | 26.44 | 27.60 | 26.22 | 26.79 | 26.79 | qfq | 3,535,162 | 95,476,002 | 2.21% |
| 2023-08-02 | 26.48 | 26.52 | 26.19 | 26.21 | 26.21 | qfq | 667,200 | 17,546,274 | -0.91% |
| 2023-08-01 | 26.58 | 26.87 | 26.39 | 26.45 | 26.45 | qfq | 826,400 | 21,975,378 | -0.90% |
| 2023-07-31 | 26.75 | 26.94 | 26.59 | 26.69 | 26.69 | qfq | 1,158,000 | 30,947,158 | -0.04% |
| 2023-07-28 | 26.43 | 26.76 | 26.25 | 26.70 | 26.70 | qfq | 969,700 | 25,798,338 | 0.98% |
| 2023-07-27 | 26.58 | 26.92 | 26.39 | 26.44 | 26.44 | qfq | 883,500 | 23,437,016 | -0.94% |
| 2023-07-26 | 26.41 | 26.99 | 26.25 | 26.69 | 26.69 | qfq | 1,755,818 | 46,974,204 | 1.06% |
| 2023-07-25 | 26.32 | 26.57 | 26.19 | 26.41 | 26.41 | qfq | 939,100 | 24,751,058 | 0.69% |
| 2023-07-24 | 26.08 | 26.36 | 25.81 | 26.23 | 26.23 | qfq | 1,052,000 | 27,522,019 | 0.58% |
| 2023-07-21 | 25.40 | 26.24 | 25.30 | 26.08 | 26.08 | qfq | 1,983,510 | 51,460,868 | 2.76% |
| 2023-07-20 | 25.56 | 25.96 | 25.35 | 25.38 | 25.38 | qfq | 1,142,200 | 29,254,259 | -0.04% |
| 2023-07-19 | 25.56 | 25.69 | 25.37 | 25.39 | 25.39 | qfq | 682,100 | 17,358,276 | -0.67% |
| 2023-07-18 | 25.87 | 25.87 | 25.51 | 25.56 | 25.56 | qfq | 442,000 | 11,326,080 | -0.54% |