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
雷迪克300652.SZ
最近收盘价29.532026-07-17
最近交易日2026-07-17
成交量（股）2,687,490
成交额（元）81,192,836
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 31.40 | 31.64 | 29.20 | 29.53 | 29.53 | qfq | 2,687,490 | 81,192,836 | -6.43% |
| 2026-07-16 | 31.08 | 32.08 | 30.97 | 31.56 | 31.56 | qfq | 1,978,380 | 62,492,764 | 0.13% |
| 2026-07-15 | 32.01 | 32.79 | 31.20 | 31.52 | 31.52 | qfq | 2,199,620 | 69,954,884 | -2.87% |
| 2026-07-14 | 30.99 | 33.50 | 29.71 | 32.45 | 32.45 | qfq | 3,575,607 | 113,186,332 | 6.95% |
| 2026-07-13 | 32.12 | 33.20 | 30.11 | 30.34 | 30.34 | qfq | 2,111,610 | 64,911,241 | -5.86% |
| 2026-07-10 | 31.10 | 32.97 | 30.94 | 32.23 | 32.23 | qfq | 2,779,260 | 89,230,335 | 3.63% |
| 2026-07-09 | 31.25 | 31.82 | 29.96 | 31.10 | 31.10 | qfq | 2,471,560 | 75,999,822 | -1.68% |
| 2026-07-08 | 33.33 | 33.33 | 31.61 | 31.63 | 31.63 | qfq | 2,366,390 | 75,842,899 | -5.21% |
| 2026-07-07 | 34.66 | 36.00 | 33.17 | 33.37 | 33.37 | qfq | 2,529,660 | 86,525,517 | -3.92% |
| 2026-07-06 | 36.29 | 37.20 | 34.62 | 34.73 | 34.73 | qfq | 3,829,000 | 137,201,186 | -4.11% |
| 2026-07-03 | 34.00 | 37.35 | 33.79 | 36.22 | 36.22 | qfq | 5,240,860 | 188,602,076 | 6.94% |
| 2026-07-02 | 33.58 | 34.86 | 33.03 | 33.87 | 33.87 | qfq | 3,601,280 | 122,189,395 | 0.83% |
| 2026-07-01 | 33.45 | 34.48 | 32.98 | 33.59 | 33.59 | qfq | 3,257,120 | 110,035,408 | 0.24% |
| 2026-06-30 | 32.71 | 33.95 | 32.30 | 33.51 | 33.51 | qfq | 2,491,330 | 82,682,996 | 2.67% |
| 2026-06-29 | 33.07 | 33.60 | 31.89 | 32.64 | 32.64 | qfq | 2,582,930 | 83,957,731 | -1.09% |
| 2026-06-26 | 34.69 | 34.69 | 33.00 | 33.00 | 33.00 | qfq | 3,358,746 | 112,983,952 | -3.79% |
| 2026-06-25 | 38.09 | 38.49 | 34.00 | 34.30 | 34.30 | qfq | 5,609,340 | 200,372,357 | -10.37% |
| 2026-06-24 | 39.40 | 40.00 | 38.00 | 38.27 | 38.27 | qfq | 2,164,407 | 83,494,106 | -1.87% |
| 2026-06-23 | 37.60 | 40.45 | 36.91 | 39.00 | 39.00 | qfq | 3,632,750 | 141,468,111 | 3.53% |
| 2026-06-22 | 39.50 | 39.50 | 36.62 | 37.67 | 37.67 | qfq | 3,583,824 | 134,925,091 | -4.85% |
| 2026-06-18 | 39.40 | 39.99 | 38.80 | 39.59 | 39.59 | qfq | 1,960,131 | 77,445,922 | 0.48% |
| 2026-06-17 | 40.44 | 40.72 | 39.00 | 39.40 | 39.40 | qfq | 2,308,160 | 91,407,164 | -3.29% |
| 2026-06-16 | 40.25 | 41.37 | 39.61 | 40.74 | 40.74 | qfq | 1,893,580 | 76,756,835 | 1.29% |
| 2026-06-15 | 38.74 | 40.31 | 38.67 | 40.22 | 40.22 | qfq | 2,115,937 | 84,098,779 | 4.39% |
| 2026-06-12 | 38.49 | 39.40 | 38.28 | 38.53 | 38.53 | qfq | 1,771,307 | 68,551,128 | 1.58% |
| 2026-06-11 | 39.20 | 39.59 | 37.83 | 37.93 | 37.93 | qfq | 2,531,123 | 96,989,064 | -4.63% |
| 2026-06-10 | 41.17 | 41.76 | 39.00 | 39.77 | 39.77 | qfq | 2,438,208 | 97,887,929 | -4.88% |
| 2026-06-09 | 42.00 | 42.50 | 40.77 | 41.81 | 41.81 | qfq | 2,096,240 | 86,880,484 | -0.05% |
| 2026-06-08 | 40.41 | 42.88 | 40.41 | 41.83 | 41.73 | qfq | 2,303,900 | 96,513,635 | -2.77% |
| 2026-06-05 | 41.69 | 44.08 | 40.40 | 43.02 | 42.92 | qfq | 3,560,790 | 149,570,372 | 1.97% |
| 2026-06-04 | 41.50 | 43.00 | 40.90 | 42.19 | 42.09 | qfq | 2,442,210 | 102,642,951 | 0.62% |
| 2026-06-03 | 42.81 | 43.99 | 41.36 | 41.93 | 41.83 | qfq | 3,483,970 | 148,513,726 | -3.30% |
| 2026-06-02 | 42.47 | 44.08 | 41.35 | 43.36 | 43.26 | qfq | 3,580,660 | 152,525,764 | 2.31% |
| 2026-06-01 | 45.14 | 46.14 | 41.88 | 42.38 | 42.28 | qfq | 4,100,760 | 177,839,190 | -8.13% |
| 2026-05-29 | 48.30 | 49.10 | 45.99 | 46.13 | 46.02 | qfq | 4,023,400 | 192,874,564 | -4.45% |
| 2026-05-28 | 47.80 | 49.08 | 47.16 | 48.28 | 48.16 | qfq | 3,855,160 | 185,451,370 | -1.47% |
| 2026-05-27 | 52.33 | 52.33 | 47.60 | 49.00 | 48.88 | qfq | 6,856,209 | 341,772,612 | -6.45% |
| 2026-05-26 | 52.00 | 52.57 | 50.46 | 52.38 | 52.25 | qfq | 7,132,454 | 367,886,351 | 0.54% |
| 2026-05-25 | 49.70 | 52.10 | 49.70 | 52.10 | 51.98 | qfq | 10,022,356 | 511,118,138 | 5.72% |
| 2026-05-22 | 47.46 | 49.64 | 46.40 | 49.28 | 49.16 | qfq | 6,769,270 | 324,654,967 | 3.81% |
| 2026-05-21 | 47.72 | 49.10 | 47.11 | 47.47 | 47.36 | qfq | 5,504,286 | 265,089,705 | -0.69% |
| 2026-05-20 | 47.95 | 49.18 | 47.60 | 47.80 | 47.69 | qfq | 4,705,199 | 227,428,411 | -2.21% |
| 2026-05-19 | 49.40 | 50.19 | 48.20 | 48.88 | 48.76 | qfq | 5,676,156 | 278,541,322 | -1.05% |
| 2026-05-18 | 46.25 | 49.40 | 45.80 | 49.40 | 49.28 | qfq | 8,478,613 | 407,193,957 | 5.15% |
| 2026-05-15 | 44.69 | 47.77 | 44.58 | 46.98 | 46.87 | qfq | 6,271,106 | 292,399,168 | 4.63% |
| 2026-05-14 | 46.45 | 46.80 | 44.88 | 44.90 | 44.79 | qfq | 3,859,800 | 175,437,367 | -3.34% |
| 2026-05-13 | 46.24 | 47.08 | 45.70 | 46.45 | 46.34 | qfq | 4,418,513 | 204,749,494 | -0.85% |
| 2026-05-12 | 47.30 | 47.95 | 46.82 | 46.85 | 46.74 | qfq | 5,455,936 | 257,788,924 | -1.93% |
| 2026-05-11 | 47.00 | 47.87 | 46.00 | 47.77 | 47.66 | qfq | 7,732,746 | 363,790,044 | 1.60% |
| 2026-05-08 | 46.49 | 48.09 | 45.44 | 47.02 | 46.91 | qfq | 11,266,401 | 529,199,020 | 2.28% |
| 2026-05-07 | 47.00 | 47.22 | 45.55 | 45.97 | 45.86 | qfq | 9,284,976 | 427,228,901 | -2.85% |
| 2026-05-06 | 39.50 | 47.32 | 39.40 | 47.32 | 47.21 | qfq | 12,372,363 | 551,149,547 | 20.01% |
| 2026-04-30 | 38.49 | 40.36 | 38.12 | 39.43 | 39.34 | qfq | 3,756,916 | 148,464,690 | 2.44% |
| 2026-04-29 | 39.00 | 39.00 | 37.49 | 38.49 | 38.40 | qfq | 3,577,326 | 136,511,090 | -2.11% |
| 2026-04-28 | 41.24 | 41.44 | 39.03 | 39.32 | 39.23 | qfq | 3,156,367 | 126,437,040 | -4.70% |
| 2026-04-27 | 41.60 | 42.15 | 41.06 | 41.26 | 41.16 | qfq | 2,331,115 | 96,872,752 | -1.22% |
| 2026-04-24 | 41.89 | 42.33 | 41.58 | 41.77 | 41.67 | qfq | 1,153,677 | 48,234,295 | -1.32% |
| 2026-04-23 | 43.10 | 43.18 | 41.84 | 42.33 | 42.23 | qfq | 1,732,011 | 73,272,850 | -2.08% |
| 2026-04-22 | 43.10 | 43.37 | 42.80 | 43.23 | 43.13 | qfq | 1,614,431 | 69,593,105 | 0.19% |
| 2026-04-21 | 44.00 | 44.02 | 42.91 | 43.15 | 43.05 | qfq | 1,969,900 | 85,215,689 | -2.42% |
| 2026-04-20 | 43.75 | 44.80 | 43.03 | 44.22 | 44.11 | qfq | 1,955,766 | 86,347,979 | 1.56% |
| 2026-04-17 | 43.32 | 43.73 | 42.95 | 43.54 | 43.44 | qfq | 1,430,860 | 61,908,802 | 0.09% |
| 2026-04-16 | 43.40 | 43.80 | 43.12 | 43.50 | 43.40 | qfq | 1,337,342 | 58,061,568 | 0.69% |
| 2026-04-15 | 43.50 | 44.76 | 43.05 | 43.20 | 43.10 | qfq | 2,427,343 | 106,615,969 | 0.40% |
| 2026-04-14 | 43.06 | 43.07 | 42.50 | 43.03 | 42.93 | qfq | 1,256,865 | 53,783,042 | 1.18% |
| 2026-04-13 | 42.54 | 43.00 | 42.17 | 42.53 | 42.43 | qfq | 1,422,520 | 60,470,448 | -1.00% |
| 2026-04-10 | 42.46 | 43.52 | 42.22 | 42.96 | 42.86 | qfq | 2,146,946 | 92,447,283 | 2.26% |
| 2026-04-09 | 42.27 | 42.43 | 41.81 | 42.01 | 41.91 | qfq | 1,575,658 | 66,284,194 | -1.45% |
| 2026-04-08 | 41.41 | 42.69 | 41.21 | 42.63 | 42.53 | qfq | 2,470,632 | 104,020,982 | 5.52% |
| 2026-04-07 | 40.29 | 40.69 | 40.01 | 40.40 | 40.30 | qfq | 1,607,780 | 64,792,428 | 1.23% |
| 2026-04-03 | 40.76 | 41.15 | 39.73 | 39.91 | 39.81 | qfq | 1,314,830 | 52,827,389 | -2.30% |
| 2026-04-02 | 41.75 | 41.85 | 40.65 | 40.85 | 40.75 | qfq | 1,478,689 | 60,925,377 | -1.97% |
| 2026-04-01 | 41.70 | 41.95 | 41.34 | 41.67 | 41.57 | qfq | 1,440,988 | 59,978,494 | 1.61% |
| 2026-03-31 | 41.35 | 42.08 | 40.92 | 41.01 | 40.91 | qfq | 1,706,328 | 70,855,626 | -0.65% |
| 2026-03-30 | 40.78 | 41.54 | 40.50 | 41.28 | 41.18 | qfq | 1,378,473 | 56,602,376 | -0.41% |
| 2026-03-27 | 40.80 | 41.64 | 40.00 | 41.45 | 41.35 | qfq | 1,272,340 | 52,416,372 | 1.10% |
| 2026-03-26 | 41.86 | 42.49 | 40.75 | 41.00 | 40.90 | qfq | 1,643,477 | 68,367,916 | -1.84% |
| 2026-03-25 | 40.71 | 41.87 | 40.71 | 41.77 | 41.67 | qfq | 1,954,140 | 81,124,267 | 2.70% |
| 2026-03-24 | 40.81 | 41.16 | 39.63 | 40.67 | 40.57 | qfq | 2,121,863 | 85,388,578 | 1.32% |
| 2026-03-23 | 41.82 | 42.67 | 39.67 | 40.14 | 40.04 | qfq | 2,887,036 | 119,223,834 | -5.66% |
| 2026-03-20 | 44.30 | 44.70 | 42.55 | 42.55 | 42.45 | qfq | 1,827,026 | 79,390,254 | -3.86% |
| 2026-03-19 | 45.15 | 45.52 | 44.00 | 44.26 | 44.15 | qfq | 2,058,800 | 92,044,328 | -3.45% |
| 2026-03-18 | 45.75 | 45.85 | 45.01 | 45.84 | 45.73 | qfq | 1,415,273 | 64,315,412 | 0.48% |
| 2026-03-17 | 46.58 | 46.80 | 45.54 | 45.62 | 45.51 | qfq | 1,250,234 | 57,771,357 | -1.36% |
| 2026-03-16 | 45.88 | 46.39 | 45.75 | 46.25 | 46.14 | qfq | 1,151,780 | 53,108,200 | 0.76% |
| 2026-03-13 | 46.18 | 46.72 | 45.66 | 45.90 | 45.79 | qfq | 1,528,397 | 70,516,208 | -0.78% |
| 2026-03-12 | 46.85 | 47.40 | 46.02 | 46.26 | 46.15 | qfq | 1,536,660 | 71,298,281 | -1.51% |
| 2026-03-11 | 47.46 | 48.13 | 46.85 | 46.97 | 46.86 | qfq | 2,057,540 | 97,461,403 | -0.47% |
| 2026-03-10 | 46.98 | 47.40 | 46.68 | 47.19 | 47.08 | qfq | 1,700,086 | 80,111,875 | 2.03% |
| 2026-03-09 | 46.03 | 46.40 | 44.92 | 46.25 | 46.14 | qfq | 2,505,590 | 114,144,744 | -1.64% |
| 2026-03-06 | 46.32 | 47.36 | 46.08 | 47.02 | 46.91 | qfq | 1,849,137 | 86,862,123 | 1.69% |
| 2026-03-05 | 46.43 | 46.98 | 46.05 | 46.24 | 46.13 | qfq | 1,908,850 | 88,672,816 | 1.51% |
| 2026-03-04 | 45.22 | 46.34 | 45.10 | 45.55 | 45.44 | qfq | 1,863,273 | 85,223,409 | -0.98% |
| 2026-03-03 | 48.74 | 49.02 | 45.88 | 46.00 | 45.89 | qfq | 3,631,122 | 171,492,501 | -5.74% |
| 2026-03-02 | 50.40 | 50.40 | 48.33 | 48.80 | 48.68 | qfq | 3,643,480 | 178,512,050 | -4.33% |
| 2026-02-27 | 51.20 | 51.24 | 50.56 | 51.01 | 50.89 | qfq | 2,006,140 | 101,928,193 | -0.10% |
| 2026-02-26 | 51.42 | 51.45 | 50.90 | 51.06 | 50.94 | qfq | 1,836,076 | 93,820,827 | -0.70% |
| 2026-02-25 | 51.25 | 51.55 | 50.72 | 51.42 | 51.30 | qfq | 1,711,785 | 87,708,718 | 0.92% |
| 2026-02-24 | 52.00 | 52.36 | 50.68 | 50.95 | 50.83 | qfq | 2,020,172 | 103,116,932 | -0.45% |
| 2026-02-13 | 50.74 | 51.58 | 50.51 | 51.18 | 51.06 | qfq | 1,744,857 | 89,491,542 | 0.79% |
| 2026-02-12 | 51.12 | 51.35 | 50.72 | 50.78 | 50.66 | qfq | 1,959,740 | 100,055,884 | -0.49% |
| 2026-02-11 | 51.79 | 51.88 | 51.01 | 51.03 | 50.91 | qfq | 1,804,981 | 92,683,493 | -1.28% |
| 2026-02-10 | 51.51 | 52.07 | 51.16 | 51.69 | 51.57 | qfq | 2,146,957 | 110,968,167 | 0.23% |
| 2026-02-09 | 51.04 | 51.64 | 50.50 | 51.57 | 51.45 | qfq | 2,588,720 | 132,370,042 | 1.96% |
| 2026-02-06 | 50.20 | 51.48 | 50.10 | 50.58 | 50.46 | qfq | 2,657,474 | 135,304,509 | 0.16% |
| 2026-02-05 | 50.21 | 50.86 | 50.19 | 50.50 | 50.38 | qfq | 1,620,370 | 81,842,813 | -0.63% |
| 2026-02-04 | 51.11 | 51.45 | 50.19 | 50.82 | 50.70 | qfq | 2,635,875 | 133,814,238 | -0.55% |
| 2026-02-03 | 50.99 | 51.18 | 50.38 | 51.10 | 50.98 | qfq | 2,437,815 | 123,922,620 | 1.29% |
| 2026-02-02 | 51.96 | 52.30 | 50.40 | 50.45 | 50.33 | qfq | 3,255,419 | 167,216,541 | -2.91% |
| 2026-01-30 | 52.54 | 53.10 | 51.93 | 51.96 | 51.84 | qfq | 3,689,640 | 193,159,969 | -1.68% |
| 2026-01-29 | 54.01 | 54.58 | 52.66 | 52.85 | 52.72 | qfq | 2,958,730 | 158,438,186 | -2.13% |
| 2026-01-28 | 54.98 | 55.36 | 53.90 | 54.00 | 53.87 | qfq | 2,537,336 | 137,923,348 | -1.75% |
| 2026-01-27 | 54.90 | 55.45 | 53.28 | 54.96 | 54.83 | qfq | 4,020,560 | 218,220,609 | -0.40% |
| 2026-01-26 | 57.69 | 57.69 | 54.98 | 55.18 | 55.05 | qfq | 5,215,173 | 291,239,483 | -3.72% |
| 2026-01-23 | 57.22 | 58.13 | 56.71 | 57.31 | 57.17 | qfq | 5,615,943 | 321,310,602 | 0.76% |
| 2026-01-22 | 57.50 | 57.76 | 56.60 | 56.88 | 56.74 | qfq | 3,311,070 | 188,915,662 | -1.03% |
| 2026-01-21 | 56.16 | 57.70 | 56.11 | 57.47 | 57.33 | qfq | 3,319,560 | 189,944,847 | 1.14% |
| 2026-01-20 | 57.97 | 58.70 | 56.22 | 56.82 | 56.68 | qfq | 5,012,910 | 286,566,761 | -2.34% |
| 2026-01-19 | 58.48 | 58.99 | 57.60 | 58.18 | 58.04 | qfq | 5,495,539 | 320,909,041 | -0.51% |
| 2026-01-16 | 58.00 | 59.33 | 57.58 | 58.48 | 58.34 | qfq | 6,909,317 | 403,162,767 | 1.25% |
| 2026-01-15 | 58.00 | 59.13 | 57.07 | 57.76 | 57.62 | qfq | 4,752,040 | 274,852,134 | -1.18% |
| 2026-01-14 | 58.51 | 59.78 | 57.31 | 58.45 | 58.31 | qfq | 7,087,020 | 415,712,750 | -0.48% |
| 2026-01-13 | 62.50 | 62.85 | 58.58 | 58.73 | 58.59 | qfq | 9,260,250 | 560,156,867 | -4.33% |
| 2026-01-12 | 60.70 | 61.68 | 59.85 | 61.39 | 61.24 | qfq | 9,285,407 | 564,929,928 | 2.20% |
| 2026-01-09 | 60.50 | 61.30 | 59.46 | 60.07 | 59.93 | qfq | 8,617,510 | 518,923,733 | -2.64% |
| 2026-01-08 | 61.96 | 62.65 | 61.01 | 61.70 | 61.55 | qfq | 7,978,410 | 492,956,065 | -0.24% |
| 2026-01-07 | 65.91 | 66.50 | 61.70 | 61.85 | 61.70 | qfq | 15,638,450 | 987,386,773 | -8.37% |
| 2026-01-06 | 68.99 | 74.21 | 65.28 | 67.50 | 67.34 | qfq | 23,498,612 | 1,643,593,080 | 2.54% |
| 2026-01-05 | 57.73 | 65.83 | 56.00 | 65.83 | 65.67 | qfq | 15,732,780 | 974,024,538 | 20.00% |
| 2025-12-31 | 55.82 | 57.37 | 54.29 | 54.86 | 54.73 | qfq | 4,435,960 | 244,591,685 | -3.23% |
| 2025-12-30 | 53.08 | 57.79 | 53.03 | 56.69 | 56.55 | qfq | 6,996,730 | 389,743,878 | 5.23% |
| 2025-12-29 | 53.47 | 55.16 | 53.39 | 53.87 | 53.74 | qfq | 4,727,930 | 257,159,729 | 3.02% |
| 2025-12-26 | 52.98 | 53.80 | 52.27 | 52.29 | 52.16 | qfq | 2,334,062 | 123,536,440 | -1.08% |
| 2025-12-25 | 51.12 | 52.95 | 51.12 | 52.86 | 52.73 | qfq | 2,609,066 | 136,626,214 | 3.40% |
| 2025-12-24 | 50.68 | 51.49 | 50.43 | 51.12 | 51.00 | qfq | 1,428,520 | 72,992,457 | 1.03% |
| 2025-12-23 | 50.52 | 51.24 | 50.31 | 50.60 | 50.48 | qfq | 1,323,970 | 67,237,032 | -0.16% |
| 2025-12-22 | 50.60 | 51.26 | 50.20 | 50.68 | 50.56 | qfq | 1,478,797 | 75,096,526 | 0.58% |
| 2025-12-19 | 50.21 | 51.40 | 50.01 | 50.39 | 50.27 | qfq | 1,587,570 | 80,495,789 | 1.29% |
| 2025-12-18 | 49.47 | 51.17 | 49.19 | 49.75 | 49.63 | qfq | 1,621,370 | 81,686,760 | -0.42% |
| 2025-12-17 | 48.93 | 50.00 | 48.06 | 49.96 | 49.84 | qfq | 1,627,377 | 80,339,127 | 1.83% |
| 2025-12-16 | 50.75 | 51.05 | 48.88 | 49.06 | 48.94 | qfq | 1,596,690 | 78,709,131 | -3.44% |
| 2025-12-15 | 51.50 | 52.18 | 50.80 | 50.81 | 50.69 | qfq | 1,543,133 | 79,213,471 | -1.45% |
| 2025-12-12 | 51.79 | 52.33 | 51.31 | 51.56 | 51.44 | qfq | 1,380,240 | 71,379,964 | -0.58% |
| 2025-12-11 | 53.00 | 53.29 | 51.86 | 51.86 | 51.74 | qfq | 1,197,270 | 62,594,129 | -1.89% |
| 2025-12-10 | 52.75 | 53.60 | 52.34 | 52.86 | 52.73 | qfq | 1,064,077 | 56,149,726 | 0.21% |
| 2025-12-09 | 53.20 | 53.99 | 52.55 | 52.75 | 52.62 | qfq | 1,615,750 | 85,888,128 | -1.90% |
| 2025-12-08 | 52.96 | 53.77 | 52.50 | 53.77 | 53.64 | qfq | 2,244,066 | 119,140,125 | 1.03% |
| 2025-12-05 | 52.72 | 53.83 | 51.91 | 53.22 | 53.09 | qfq | 2,114,876 | 112,143,195 | 0.78% |
| 2025-12-04 | 51.90 | 53.00 | 51.65 | 52.81 | 52.68 | qfq | 2,234,322 | 117,361,068 | 3.18% |
| 2025-12-03 | 52.24 | 52.57 | 51.17 | 51.18 | 51.06 | qfq | 1,350,190 | 69,753,101 | -1.65% |
| 2025-12-02 | 53.00 | 53.36 | 51.83 | 52.04 | 51.92 | qfq | 1,515,910 | 79,298,662 | -2.09% |
| 2025-12-01 | 53.17 | 53.40 | 52.80 | 53.15 | 53.02 | qfq | 1,419,450 | 75,477,538 | 0.11% |
| 2025-11-28 | 52.13 | 53.32 | 51.50 | 53.09 | 52.96 | qfq | 2,037,270 | 106,718,623 | 1.41% |
| 2025-11-27 | 52.85 | 54.00 | 52.32 | 52.35 | 52.22 | qfq | 2,092,120 | 110,886,823 | -1.89% |
| 2025-11-26 | 52.89 | 54.22 | 52.50 | 53.36 | 53.23 | qfq | 1,630,690 | 87,204,896 | 0.89% |
| 2025-11-25 | 52.60 | 53.60 | 52.60 | 52.89 | 52.76 | qfq | 1,498,306 | 79,474,127 | 0.84% |
| 2025-11-24 | 52.17 | 52.80 | 51.06 | 52.45 | 52.32 | qfq | 1,847,620 | 95,774,957 | -0.02% |
| 2025-11-21 | 51.40 | 54.08 | 51.08 | 52.46 | 52.33 | qfq | 3,297,150 | 173,601,286 | 0.44% |
| 2025-11-20 | 53.75 | 54.29 | 52.00 | 52.23 | 52.11 | qfq | 2,010,529 | 106,054,227 | -2.46% |
| 2025-11-19 | 55.17 | 55.58 | 53.38 | 53.55 | 53.42 | qfq | 2,126,896 | 115,249,508 | -3.30% |
| 2025-11-18 | 56.00 | 56.00 | 55.15 | 55.38 | 55.25 | qfq | 1,522,370 | 84,336,082 | -0.95% |
| 2025-11-17 | 56.48 | 56.80 | 55.60 | 55.91 | 55.78 | qfq | 1,515,103 | 84,848,397 | -0.71% |
| 2025-11-14 | 56.88 | 57.30 | 56.20 | 56.31 | 56.18 | qfq | 2,108,090 | 119,195,585 | -1.95% |
| 2025-11-13 | 57.00 | 57.65 | 56.61 | 57.43 | 57.29 | qfq | 2,830,585 | 161,492,993 | -0.90% |
| 2025-11-12 | 60.00 | 60.15 | 57.46 | 57.95 | 57.81 | qfq | 2,983,399 | 175,127,722 | -1.02% |
| 2025-11-11 | 58.50 | 59.19 | 57.80 | 58.55 | 58.41 | qfq | 3,077,620 | 179,701,732 | 0.03% |
| 2025-11-10 | 58.20 | 59.21 | 57.20 | 58.53 | 58.39 | qfq | 3,891,175 | 225,900,619 | 0.17% |
| 2025-11-07 | 59.00 | 59.97 | 57.75 | 58.43 | 58.29 | qfq | 5,442,143 | 317,898,698 | -3.31% |
| 2025-11-06 | 61.00 | 61.60 | 59.27 | 60.43 | 60.29 | qfq | 7,751,053 | 466,914,040 | -3.44% |
| 2025-11-05 | 59.97 | 66.00 | 58.66 | 62.58 | 62.43 | qfq | 12,711,350 | 781,007,586 | 9.64% |
| 2025-11-04 | 58.47 | 58.96 | 56.58 | 57.08 | 56.94 | qfq | 3,458,253 | 197,774,849 | -3.06% |
| 2025-11-03 | 60.14 | 61.08 | 58.18 | 58.88 | 58.74 | qfq | 3,727,400 | 220,499,340 | -1.36% |
| 2025-10-31 | 58.45 | 62.00 | 58.24 | 59.69 | 59.55 | qfq | 5,005,367 | 301,410,665 | 2.12% |
| 2025-10-30 | 59.60 | 59.90 | 58.02 | 58.45 | 58.31 | qfq | 3,268,760 | 192,313,070 | -1.90% |
| 2025-10-29 | 60.31 | 60.90 | 58.92 | 59.58 | 59.44 | qfq | 4,517,269 | 269,019,140 | -1.93% |
| 2025-10-28 | 61.40 | 63.28 | 60.56 | 60.75 | 60.60 | qfq | 5,640,617 | 348,092,448 | -3.03% |
| 2025-10-27 | 65.01 | 67.00 | 61.77 | 62.65 | 62.50 | qfq | 5,281,059 | 333,654,691 | -1.62% |
| 2025-10-24 | 64.12 | 64.90 | 62.50 | 63.68 | 63.53 | qfq | 4,314,800 | 274,523,682 | 1.40% |
| 2025-10-23 | 63.50 | 65.00 | 61.75 | 62.80 | 62.65 | qfq | 4,248,440 | 267,534,463 | -0.95% |
| 2025-10-22 | 66.81 | 66.81 | 63.04 | 63.40 | 63.25 | qfq | 5,470,730 | 351,841,260 | -5.46% |
| 2025-10-21 | 68.88 | 69.16 | 65.86 | 67.06 | 66.90 | qfq | 6,120,230 | 408,985,266 | -1.79% |
| 2025-10-20 | 65.64 | 69.54 | 64.40 | 68.28 | 68.12 | qfq | 9,974,740 | 672,578,756 | 6.52% |
| 2025-10-17 | 66.53 | 67.95 | 64.00 | 64.10 | 63.95 | qfq | 8,182,398 | 537,727,349 | -1.58% |
| 2025-10-16 | 65.06 | 67.09 | 63.20 | 65.13 | 64.97 | qfq | 9,193,810 | 602,130,411 | 1.16% |
| 2025-10-15 | 55.77 | 66.00 | 55.76 | 64.38 | 64.23 | qfq | 14,607,916 | 901,349,587 | 16.17% |
| 2025-10-14 | 59.57 | 61.25 | 55.20 | 55.42 | 55.29 | qfq | 5,874,941 | 338,576,320 | -5.10% |
| 2025-10-13 | 58.44 | 59.19 | 56.57 | 58.40 | 58.26 | qfq | 5,741,763 | 333,786,882 | -4.42% |
| 2025-10-10 | 59.23 | 63.22 | 59.23 | 61.10 | 60.95 | qfq | 6,283,540 | 389,886,332 | 1.97% |
| 2025-10-09 | 60.00 | 62.30 | 58.59 | 59.92 | 59.78 | qfq | 4,875,122 | 296,441,207 | -0.08% |
| 2025-09-30 | 58.30 | 60.67 | 57.35 | 59.97 | 59.83 | qfq | 4,656,960 | 276,045,511 | 3.08% |
| 2025-09-29 | 57.35 | 59.79 | 57.30 | 58.18 | 58.04 | qfq | 3,504,830 | 204,560,419 | 1.45% |
| 2025-09-26 | 59.36 | 59.83 | 57.25 | 57.35 | 57.21 | qfq | 4,620,796 | 269,028,113 | -4.16% |
| 2025-09-25 | 61.27 | 62.33 | 59.63 | 59.84 | 59.70 | qfq | 4,383,120 | 266,154,344 | -1.98% |
| 2025-09-24 | 60.83 | 61.53 | 59.80 | 61.05 | 60.90 | qfq | 3,511,056 | 213,033,943 | -0.72% |
| 2025-09-23 | 63.59 | 64.38 | 59.49 | 61.49 | 61.34 | qfq | 6,262,570 | 384,675,051 | -3.80% |
| 2025-09-22 | 60.54 | 64.57 | 60.54 | 63.92 | 63.77 | qfq | 8,530,613 | 542,548,413 | 3.50% |
| 2025-09-19 | 61.80 | 63.38 | 59.90 | 61.76 | 61.61 | qfq | 9,087,590 | 561,852,470 | 3.11% |
| 2025-09-18 | 63.00 | 63.20 | 58.72 | 59.90 | 59.76 | qfq | 7,806,190 | 479,794,552 | -5.25% |
| 2025-09-17 | 62.00 | 63.70 | 61.55 | 63.22 | 63.07 | qfq | 6,267,620 | 393,432,003 | 2.63% |
| 2025-09-16 | 60.00 | 62.26 | 59.67 | 61.60 | 61.45 | qfq | 6,207,700 | 379,838,895 | 3.25% |
| 2025-09-15 | 59.00 | 61.80 | 58.22 | 59.66 | 59.52 | qfq | 5,944,040 | 359,813,599 | 1.12% |
| 2025-09-12 | 58.84 | 60.50 | 58.60 | 59.00 | 58.86 | qfq | 4,116,740 | 243,900,979 | -0.24% |
| 2025-09-11 | 54.92 | 60.47 | 54.92 | 59.14 | 59.00 | qfq | 9,222,788 | 538,553,295 | 7.92% |
| 2025-09-10 | 55.30 | 56.21 | 53.81 | 54.80 | 54.67 | qfq | 5,362,289 | 294,733,508 | -3.66% |
| 2025-09-09 | 57.02 | 58.39 | 55.75 | 56.88 | 56.74 | qfq | 3,920,140 | 222,705,261 | -0.77% |
| 2025-09-08 | 56.50 | 58.50 | 56.01 | 57.32 | 57.18 | qfq | 4,474,450 | 257,738,354 | 1.45% |
| 2025-09-05 | 54.76 | 56.77 | 54.23 | 56.50 | 56.36 | qfq | 3,480,410 | 194,234,177 | 3.10% |
| 2025-09-04 | 57.72 | 57.83 | 53.60 | 54.80 | 54.67 | qfq | 4,785,030 | 267,594,515 | -4.88% |
| 2025-09-03 | 62.00 | 62.39 | 57.56 | 57.61 | 57.47 | qfq | 5,371,160 | 320,297,016 | -5.42% |
| 2025-09-02 | 59.41 | 62.80 | 56.78 | 60.91 | 60.76 | qfq | 8,832,720 | 529,712,598 | 1.50% |
| 2025-09-01 | 59.40 | 61.33 | 59.15 | 60.01 | 59.87 | qfq | 5,116,250 | 308,325,217 | 1.45% |
| 2025-08-29 | 59.00 | 61.50 | 57.87 | 59.15 | 59.01 | qfq | 7,186,624 | 427,762,247 | 2.91% |
| 2025-08-28 | 58.30 | 59.22 | 55.65 | 57.48 | 57.34 | qfq | 6,909,920 | 395,075,277 | -3.33% |
| 2025-08-27 | 60.51 | 62.78 | 59.30 | 59.46 | 59.32 | qfq | 6,730,866 | 412,722,597 | -1.75% |
| 2025-08-26 | 62.92 | 62.92 | 60.01 | 60.52 | 60.38 | qfq | 7,070,410 | 431,800,644 | -3.98% |
| 2025-08-25 | 60.43 | 65.08 | 60.43 | 63.03 | 62.88 | qfq | 9,096,896 | 578,472,323 | 4.32% |
| 2025-08-22 | 60.49 | 60.86 | 59.32 | 60.42 | 60.28 | qfq | 5,285,666 | 317,863,270 | -0.26% |
| 2025-08-21 | 61.85 | 62.88 | 60.15 | 60.58 | 60.44 | qfq | 6,680,876 | 409,028,458 | -2.76% |
| 2025-08-20 | 60.55 | 62.76 | 59.78 | 62.30 | 62.15 | qfq | 5,890,910 | 361,742,306 | 2.75% |
| 2025-08-19 | 60.13 | 63.50 | 59.35 | 60.63 | 60.49 | qfq | 8,717,280 | 532,717,875 | 0.20% |
| 2025-08-18 | 60.69 | 61.60 | 59.41 | 60.51 | 60.37 | qfq | 5,006,060 | 301,061,620 | -0.62% |
| 2025-08-15 | 58.00 | 61.50 | 57.27 | 60.89 | 60.74 | qfq | 7,412,340 | 444,691,469 | 5.36% |
| 2025-08-14 | 60.60 | 60.79 | 57.62 | 57.79 | 57.65 | qfq | 5,476,370 | 320,625,626 | -4.87% |
| 2025-08-13 | 59.02 | 62.13 | 58.52 | 60.75 | 60.60 | qfq | 5,667,110 | 342,200,597 | 2.86% |
| 2025-08-12 | 60.16 | 60.36 | 58.72 | 59.06 | 58.92 | qfq | 3,813,680 | 225,719,558 | -1.37% |
| 2025-08-11 | 59.76 | 61.27 | 59.35 | 59.88 | 59.74 | qfq | 3,801,130 | 228,196,881 | 0.67% |
| 2025-08-08 | 60.12 | 60.70 | 59.46 | 59.48 | 59.34 | qfq | 3,357,430 | 200,960,667 | -1.54% |
| 2025-08-07 | 62.87 | 62.87 | 60.01 | 60.41 | 60.27 | qfq | 4,776,571 | 290,489,277 | -3.54% |
| 2025-08-06 | 61.50 | 64.29 | 60.32 | 62.63 | 62.48 | qfq | 6,358,600 | 399,740,277 | 1.97% |
| 2025-08-05 | 64.96 | 65.00 | 61.03 | 61.42 | 61.27 | qfq | 6,471,260 | 402,041,574 | -3.97% |
| 2025-08-04 | 59.10 | 63.96 | 58.65 | 63.96 | 63.81 | qfq | 6,787,520 | 423,006,088 | 7.69% |
| 2025-08-01 | 62.00 | 62.46 | 59.07 | 59.39 | 59.25 | qfq | 5,262,540 | 317,335,181 | -4.75% |
| 2025-07-31 | 62.72 | 64.17 | 61.99 | 62.35 | 62.20 | qfq | 4,200,289 | 265,530,018 | -1.50% |
| 2025-07-30 | 64.00 | 64.60 | 61.91 | 63.30 | 63.15 | qfq | 5,228,684 | 329,902,440 | 0.17% |
| 2025-07-29 | 63.60 | 64.22 | 62.60 | 63.19 | 63.04 | qfq | 4,276,524 | 270,340,271 | -1.50% |
| 2025-07-28 | 66.84 | 67.88 | 63.79 | 64.15 | 64.00 | qfq | 5,409,360 | 352,425,995 | -4.23% |
| 2025-07-25 | 67.33 | 69.32 | 65.35 | 66.98 | 66.82 | qfq | 5,349,590 | 357,831,782 | 0.71% |
| 2025-07-24 | 68.50 | 73.88 | 66.46 | 66.51 | 66.35 | qfq | 9,023,810 | 631,676,015 | -1.79% |
| 2025-07-23 | 68.63 | 69.54 | 67.41 | 67.72 | 67.56 | qfq | 4,158,840 | 283,522,162 | -1.76% |
| 2025-07-22 | 69.09 | 69.60 | 66.45 | 68.93 | 68.77 | qfq | 6,574,800 | 447,722,429 | -0.59% |
| 2025-07-21 | 67.69 | 71.50 | 67.05 | 69.34 | 69.17 | qfq | 7,501,433 | 521,871,382 | 2.42% |
| 2025-07-18 | 69.66 | 69.66 | 66.01 | 67.70 | 67.54 | qfq | 6,907,270 | 466,614,218 | -2.15% |
| 2025-07-17 | 68.00 | 71.10 | 66.60 | 69.19 | 69.02 | qfq | 10,570,530 | 732,162,469 | 2.20% |
| 2025-07-16 | 58.45 | 69.50 | 58.05 | 67.70 | 67.54 | qfq | 13,704,332 | 874,763,579 | 15.83% |
| 2025-07-15 | 55.51 | 58.64 | 55.15 | 58.45 | 58.31 | qfq | 6,718,716 | 384,089,538 | 4.71% |
| 2025-07-14 | 54.98 | 57.45 | 54.00 | 55.82 | 55.69 | qfq | 7,516,769 | 420,421,113 | 2.82% |
| 2025-07-11 | 52.58 | 56.00 | 51.88 | 54.29 | 54.16 | qfq | 6,402,680 | 346,072,900 | 3.29% |
| 2025-07-10 | 55.83 | 55.83 | 51.60 | 52.56 | 52.43 | qfq | 7,146,570 | 376,499,092 | -5.86% |
| 2025-07-09 | 55.80 | 57.15 | 53.90 | 55.83 | 55.70 | qfq | 6,882,690 | 381,593,446 | 1.03% |
| 2025-07-08 | 53.71 | 55.87 | 52.60 | 55.26 | 55.13 | qfq | 4,375,308 | 237,910,047 | 1.88% |
| 2025-07-07 | 55.44 | 55.92 | 53.45 | 54.24 | 54.11 | qfq | 4,836,840 | 263,847,161 | -1.40% |
| 2025-07-04 | 54.80 | 56.12 | 54.20 | 55.01 | 54.88 | qfq | 3,559,199 | 195,833,000 | 0.09% |
| 2025-07-03 | 57.44 | 58.10 | 54.45 | 54.96 | 54.83 | qfq | 5,669,720 | 315,545,489 | -4.08% |
| 2025-07-02 | 61.00 | 61.10 | 56.90 | 57.30 | 57.16 | qfq | 4,762,422 | 276,572,547 | -5.13% |
| 2025-07-01 | 58.90 | 60.85 | 58.30 | 60.40 | 60.26 | qfq | 4,968,826 | 296,596,937 | 2.56% |
| 2025-06-30 | 58.80 | 59.91 | 58.10 | 58.89 | 58.75 | qfq | 3,858,650 | 227,534,984 | 2.77% |
| 2025-06-27 | 57.63 | 58.58 | 56.40 | 57.30 | 57.16 | qfq | 3,370,196 | 193,620,236 | 0.70% |
| 2025-06-26 | 58.97 | 59.29 | 56.90 | 56.90 | 56.76 | qfq | 4,060,194 | 234,986,060 | -2.75% |
| 2025-06-25 | 59.08 | 61.01 | 58.06 | 58.51 | 58.37 | qfq | 4,549,690 | 269,630,218 | -0.65% |
| 2025-06-24 | 58.58 | 60.50 | 58.00 | 58.89 | 58.75 | qfq | 5,181,340 | 307,004,187 | 1.24% |
| 2025-06-23 | 59.85 | 62.39 | 56.84 | 58.17 | 58.03 | qfq | 5,867,410 | 346,424,363 | -2.37% |
| 2025-06-20 | 62.00 | 62.96 | 59.00 | 59.58 | 59.44 | qfq | 5,694,821 | 344,246,868 | -4.15% |
| 2025-06-19 | 63.05 | 66.39 | 61.39 | 62.16 | 62.01 | qfq | 7,197,589 | 460,329,776 | -1.13% |
| 2025-06-18 | 64.26 | 64.99 | 62.01 | 62.87 | 62.72 | qfq | 4,931,274 | 311,082,264 | -3.07% |
| 2025-06-17 | 66.99 | 67.00 | 64.01 | 64.86 | 64.70 | qfq | 4,792,970 | 313,728,222 | -3.27% |
| 2025-06-16 | 70.84 | 71.10 | 66.38 | 67.05 | 66.89 | qfq | 7,108,450 | 481,229,720 | -5.63% |
| 2025-06-13 | 71.88 | 72.69 | 70.50 | 71.05 | 70.88 | qfq | 6,540,613 | 467,332,917 | -2.71% |
| 2025-06-12 | 65.98 | 73.50 | 64.12 | 73.03 | 72.86 | qfq | 10,492,077 | 734,114,528 | 12.10% |
| 2025-06-11 | 65.00 | 66.80 | 61.68 | 65.15 | 64.99 | qfq | 6,575,010 | 424,812,229 | 0.23% |
| 2025-06-10 | 63.00 | 66.30 | 62.20 | 65.00 | 64.84 | qfq | 8,073,034 | 517,649,057 | 2.93% |
| 2025-06-09 | 68.12 | 68.44 | 60.36 | 63.15 | 63.00 | qfq | 12,151,146 | 774,561,355 | -7.81% |
| 2025-06-06 | 66.98 | 69.16 | 65.36 | 68.50 | 68.34 | qfq | 5,299,146 | 355,785,156 | 2.27% |
| 2025-06-05 | 62.50 | 66.98 | 62.13 | 66.98 | 66.82 | qfq | 6,198,670 | 398,968,821 | -17.43% |
| 2025-06-04 | 81.50 | 82.90 | 79.60 | 81.12 | 62.14 | qfq | 3,604,552 | 291,758,632 | 0.51% |
| 2025-06-03 | 78.58 | 83.29 | 77.50 | 80.71 | 61.82 | qfq | 3,649,693 | 293,702,727 | 4.42% |
| 2025-05-30 | 80.00 | 80.83 | 77.00 | 77.29 | 59.20 | qfq | 4,144,857 | 323,582,484 | -3.36% |
| 2025-05-29 | 83.01 | 84.42 | 78.90 | 79.98 | 61.26 | qfq | 5,434,466 | 436,691,729 | -3.05% |
| 2025-05-28 | 85.52 | 87.24 | 81.55 | 82.50 | 63.19 | qfq | 4,144,398 | 345,806,301 | -3.53% |
| 2025-05-27 | 89.42 | 89.70 | 84.64 | 85.52 | 65.51 | qfq | 4,614,522 | 399,788,316 | -3.76% |
| 2025-05-26 | 89.13 | 91.19 | 84.00 | 88.86 | 68.06 | qfq | 4,879,662 | 429,020,966 | -1.27% |
| 2025-05-23 | 83.59 | 91.27 | 81.88 | 90.00 | 68.94 | qfq | 7,490,802 | 658,286,821 | 6.60% |
| 2025-05-22 | 82.99 | 84.86 | 81.80 | 84.43 | 64.67 | qfq | 4,341,800 | 363,679,329 | 2.14% |
| 2025-05-21 | 82.84 | 86.80 | 82.10 | 82.66 | 63.32 | qfq | 4,396,170 | 368,818,086 | -0.23% |
| 2025-05-20 | 85.00 | 85.00 | 81.00 | 82.85 | 63.46 | qfq | 3,816,967 | 316,041,545 | -0.78% |
| 2025-05-19 | 85.00 | 86.49 | 78.00 | 83.50 | 63.96 | qfq | 5,489,113 | 451,521,135 | -1.32% |
| 2025-05-16 | 83.00 | 87.63 | 81.54 | 84.62 | 64.82 | qfq | 6,346,951 | 539,833,490 | 0.33% |
| 2025-05-15 | 82.12 | 84.45 | 79.80 | 84.34 | 64.60 | qfq | 6,246,163 | 514,262,171 | 2.38% |
| 2025-05-14 | 83.71 | 84.99 | 80.96 | 82.38 | 63.10 | qfq | 5,015,700 | 415,549,994 | -1.68% |
| 2025-05-13 | 85.71 | 88.00 | 81.88 | 83.79 | 64.18 | qfq | 6,077,108 | 515,863,079 | -1.46% |
| 2025-05-12 | 76.50 | 86.78 | 75.07 | 85.03 | 65.13 | qfq | 8,901,541 | 722,921,666 | 13.98% |
| 2025-05-09 | 79.51 | 79.99 | 73.53 | 74.60 | 57.14 | qfq | 8,697,117 | 653,478,656 | -6.84% |
| 2025-05-08 | 79.55 | 81.30 | 76.90 | 80.08 | 61.34 | qfq | 5,402,600 | 428,289,845 | -1.98% |
| 2025-05-07 | 78.00 | 84.18 | 76.00 | 81.70 | 62.58 | qfq | 8,613,871 | 689,780,737 | 4.08% |
| 2025-05-06 | 73.50 | 80.59 | 71.00 | 78.50 | 60.13 | qfq | 9,196,152 | 686,449,433 | 8.40% |
| 2025-04-30 | 72.00 | 73.91 | 69.05 | 72.42 | 55.47 | qfq | 9,948,252 | 708,915,277 | -2.10% |
| 2025-04-29 | 63.80 | 74.88 | 61.86 | 73.97 | 56.66 | qfq | 11,315,758 | 796,598,799 | 18.54% |
| 2025-04-28 | 59.04 | 63.88 | 58.80 | 62.40 | 47.80 | qfq | 6,934,975 | 421,582,448 | 6.48% |
| 2025-04-25 | 55.23 | 60.99 | 54.00 | 58.60 | 44.89 | qfq | 7,072,976 | 407,080,250 | 7.33% |
| 2025-04-24 | 54.79 | 56.99 | 53.30 | 54.60 | 41.82 | qfq | 5,383,774 | 294,493,852 | -0.80% |
| 2025-04-23 | 51.36 | 56.14 | 51.36 | 55.04 | 42.16 | qfq | 5,727,302 | 310,762,360 | 6.92% |
| 2025-04-22 | 50.30 | 53.68 | 49.23 | 51.48 | 39.43 | qfq | 5,912,178 | 306,435,262 | 2.37% |
| 2025-04-21 | 44.45 | 51.00 | 43.88 | 50.29 | 38.52 | qfq | 5,805,265 | 278,416,293 | 11.53% |
| 2025-04-18 | 45.50 | 46.67 | 45.05 | 45.09 | 34.54 | qfq | 2,343,351 | 106,824,481 | -1.38% |
| 2025-04-17 | 46.02 | 47.53 | 45.67 | 45.72 | 35.02 | qfq | 2,942,243 | 137,009,104 | -1.93% |
| 2025-04-16 | 48.34 | 48.34 | 46.01 | 46.62 | 35.71 | qfq | 4,089,465 | 192,291,559 | -3.64% |
| 2025-04-15 | 47.00 | 48.87 | 47.00 | 48.38 | 37.06 | qfq | 5,838,917 | 279,477,014 | 2.33% |
| 2025-04-14 | 43.70 | 47.88 | 43.59 | 47.28 | 36.22 | qfq | 7,461,310 | 343,223,531 | 12.60% |
| 2025-04-11 | 39.93 | 42.20 | 39.44 | 41.99 | 32.16 | qfq | 4,596,159 | 189,107,555 | 4.90% |
| 2025-04-10 | 39.21 | 42.13 | 38.16 | 40.03 | 30.66 | qfq | 7,656,166 | 306,412,114 | 9.55% |
| 2025-04-09 | 33.80 | 37.80 | 30.63 | 36.54 | 27.99 | qfq | 7,540,665 | 263,137,642 | 4.70% |
| 2025-04-08 | 36.20 | 37.82 | 33.51 | 34.90 | 26.73 | qfq | 7,390,493 | 262,154,050 | -4.75% |
| 2025-04-07 | 41.92 | 43.05 | 36.64 | 36.64 | 28.07 | qfq | 8,535,998 | 322,958,491 | -20.00% |
| 2025-04-03 | 46.31 | 47.21 | 44.59 | 45.80 | 35.08 | qfq | 5,548,151 | 254,203,086 | 0.04% |
| 2025-04-02 | 43.05 | 46.76 | 43.05 | 45.78 | 35.07 | qfq | 6,930,317 | 314,485,405 | 6.61% |
| 2025-04-01 | 42.79 | 44.71 | 41.74 | 42.94 | 32.89 | qfq | 4,775,900 | 208,240,920 | 0.92% |
| 2025-03-31 | 43.56 | 43.80 | 41.00 | 42.55 | 32.59 | qfq | 5,457,057 | 229,065,083 | -2.94% |
| 2025-03-28 | 46.28 | 46.50 | 43.70 | 43.84 | 33.58 | qfq | 5,245,400 | 234,107,890 | -4.63% |
| 2025-03-27 | 47.20 | 48.29 | 45.90 | 45.97 | 35.21 | qfq | 3,447,600 | 162,156,535 | -3.26% |
| 2025-03-26 | 46.09 | 48.78 | 45.60 | 47.52 | 36.40 | qfq | 4,484,296 | 213,588,144 | 4.32% |
| 2025-03-25 | 47.46 | 48.42 | 45.08 | 45.55 | 34.89 | qfq | 4,273,448 | 199,626,564 | -3.54% |
| 2025-03-24 | 50.00 | 50.35 | 45.00 | 47.22 | 36.17 | qfq | 6,452,381 | 307,127,566 | -6.35% |
| 2025-03-21 | 53.41 | 54.25 | 50.38 | 50.42 | 38.62 | qfq | 5,370,354 | 280,636,058 | -7.76% |
| 2025-03-20 | 53.11 | 56.18 | 50.03 | 54.66 | 41.87 | qfq | 7,012,753 | 377,009,145 | 1.83% |
| 2025-03-19 | 54.80 | 55.50 | 53.13 | 53.68 | 41.12 | qfq | 4,076,218 | 220,667,060 | -2.22% |
| 2025-03-18 | 54.88 | 55.66 | 52.80 | 54.90 | 42.05 | qfq | 4,913,075 | 266,464,321 | -0.81% |
| 2025-03-17 | 52.30 | 56.48 | 52.30 | 55.35 | 42.40 | qfq | 7,887,820 | 427,634,756 | 5.69% |
| 2025-03-14 | 49.40 | 53.02 | 47.10 | 52.37 | 40.11 | qfq | 8,319,884 | 415,650,320 | 7.76% |
| 2025-03-13 | 50.40 | 52.49 | 47.71 | 48.60 | 37.23 | qfq | 6,663,366 | 328,138,933 | -4.78% |
| 2025-03-12 | 49.93 | 54.90 | 49.93 | 51.04 | 39.10 | qfq | 9,472,092 | 496,419,139 | -0.49% |
| 2025-03-11 | 48.20 | 51.70 | 46.11 | 51.29 | 39.29 | qfq | 10,635,907 | 517,021,471 | 3.62% |
| 2025-03-10 | 47.09 | 50.60 | 43.05 | 49.50 | 37.92 | qfq | 12,662,440 | 601,759,674 | 3.13% |
| 2025-03-07 | 46.50 | 49.49 | 45.80 | 48.00 | 36.77 | qfq | 5,561,369 | 266,084,503 | 2.56% |
| 2025-03-06 | 45.04 | 47.87 | 44.00 | 46.80 | 35.85 | qfq | 7,096,424 | 330,129,837 | 5.17% |
| 2025-03-05 | 43.78 | 44.66 | 42.50 | 44.50 | 34.09 | qfq | 4,695,900 | 205,524,674 | 1.62% |
| 2025-03-04 | 41.84 | 44.62 | 40.55 | 43.79 | 33.54 | qfq | 7,507,600 | 325,737,158 | 7.59% |
| 2025-03-03 | 39.56 | 41.33 | 39.05 | 40.70 | 31.18 | qfq | 4,988,894 | 200,400,811 | 2.93% |
| 2025-02-28 | 42.00 | 42.24 | 39.20 | 39.54 | 30.29 | qfq | 5,027,393 | 201,124,303 | -5.45% |
| 2025-02-27 | 42.05 | 43.40 | 40.75 | 41.82 | 32.03 | qfq | 5,561,892 | 233,562,768 | -0.69% |
| 2025-02-26 | 43.90 | 44.59 | 41.90 | 42.11 | 32.26 | qfq | 7,222,416 | 312,530,561 | -2.05% |
| 2025-02-25 | 42.55 | 43.46 | 41.39 | 42.99 | 32.93 | qfq | 6,234,228 | 264,951,396 | -1.20% |
| 2025-02-24 | 41.11 | 45.28 | 40.91 | 43.51 | 33.33 | qfq | 9,348,828 | 404,832,764 | 5.35% |
| 2025-02-21 | 39.30 | 41.49 | 39.04 | 41.30 | 31.63 | qfq | 5,293,219 | 213,348,578 | 4.29% |
| 2025-02-20 | 39.77 | 40.30 | 37.88 | 39.60 | 30.33 | qfq | 6,418,334 | 251,059,257 | 1.15% |
| 2025-02-19 | 36.48 | 39.32 | 36.20 | 39.15 | 29.99 | qfq | 8,256,831 | 318,095,696 | 6.79% |
| 2025-02-18 | 37.86 | 39.08 | 36.38 | 36.66 | 28.08 | qfq | 4,737,800 | 177,597,294 | -3.17% |
| 2025-02-17 | 36.30 | 38.66 | 36.20 | 37.86 | 29.00 | qfq | 4,220,824 | 159,123,897 | 1.99% |
| 2025-02-14 | 37.87 | 39.20 | 36.36 | 37.12 | 28.43 | qfq | 6,735,486 | 253,719,527 | -2.32% |
| 2025-02-13 | 36.80 | 38.60 | 36.80 | 38.00 | 29.11 | qfq | 5,581,010 | 210,988,449 | 3.88% |
| 2025-02-12 | 35.61 | 36.88 | 35.21 | 36.58 | 28.02 | qfq | 5,038,100 | 181,943,905 | 1.16% |
| 2025-02-11 | 35.95 | 38.25 | 35.36 | 36.16 | 27.70 | qfq | 10,085,051 | 369,447,776 | 2.23% |
| 2025-02-10 | 33.95 | 35.70 | 33.50 | 35.37 | 27.09 | qfq | 6,066,823 | 209,001,295 | 3.91% |
| 2025-02-07 | 34.46 | 35.09 | 33.33 | 34.04 | 26.07 | qfq | 6,597,828 | 226,138,267 | -2.66% |
| 2025-02-06 | 33.76 | 35.50 | 32.60 | 34.97 | 26.79 | qfq | 6,693,516 | 232,548,571 | 3.86% |
| 2025-02-05 | 32.29 | 33.80 | 31.69 | 33.67 | 25.79 | qfq | 6,831,376 | 225,089,897 | 3.47% |
| 2025-01-27 | 29.55 | 33.33 | 29.10 | 32.54 | 24.92 | qfq | 7,542,230 | 241,177,769 | 10.53% |
| 2025-01-24 | 28.20 | 29.76 | 28.00 | 29.44 | 22.55 | qfq | 3,642,561 | 106,036,457 | 4.47% |
| 2025-01-23 | 28.07 | 30.27 | 27.80 | 28.18 | 21.59 | qfq | 3,720,941 | 106,725,879 | 1.18% |
| 2025-01-22 | 28.00 | 28.59 | 27.81 | 27.85 | 21.33 | qfq | 2,174,300 | 61,065,358 | -1.45% |
| 2025-01-21 | 28.25 | 28.65 | 27.17 | 28.26 | 21.65 | qfq | 2,553,050 | 71,174,407 | 0.04% |
| 2025-01-20 | 27.91 | 28.98 | 27.65 | 28.25 | 21.64 | qfq | 2,639,700 | 74,469,128 | 1.22% |
| 2025-01-17 | 28.52 | 28.75 | 27.41 | 27.91 | 21.38 | qfq | 2,097,200 | 58,602,308 | -1.86% |
| 2025-01-16 | 29.01 | 29.56 | 28.41 | 28.44 | 21.78 | qfq | 2,020,300 | 58,304,032 | -1.93% |
| 2025-01-15 | 29.20 | 29.50 | 28.57 | 29.00 | 22.21 | qfq | 1,945,700 | 56,666,422 | -0.14% |
| 2025-01-14 | 26.91 | 29.26 | 26.91 | 29.04 | 22.24 | qfq | 2,903,199 | 82,332,739 | 8.52% |
| 2025-01-13 | 27.63 | 27.94 | 26.54 | 26.76 | 20.50 | qfq | 2,024,100 | 54,773,308 | -3.01% |
| 2025-01-10 | 27.80 | 29.10 | 27.27 | 27.59 | 21.13 | qfq | 2,255,900 | 64,011,394 | -1.92% |
| 2025-01-09 | 27.10 | 28.33 | 26.84 | 28.13 | 21.55 | qfq | 3,130,500 | 86,436,972 | 3.69% |
| 2025-01-08 | 26.62 | 27.75 | 25.95 | 27.13 | 20.78 | qfq | 2,774,613 | 74,533,331 | 1.80% |
| 2025-01-07 | 26.92 | 27.28 | 26.36 | 26.65 | 20.41 | qfq | 2,753,213 | 73,561,014 | 0.00% |
| 2025-01-06 | 27.60 | 27.69 | 26.03 | 26.65 | 20.41 | qfq | 2,943,300 | 79,249,620 | -3.44% |
| 2025-01-03 | 29.31 | 29.54 | 27.01 | 27.60 | 21.14 | qfq | 1,846,800 | 52,207,583 | -4.93% |
| 2025-01-02 | 29.48 | 30.21 | 28.72 | 29.03 | 22.24 | qfq | 1,348,400 | 39,691,018 | -2.32% |
| 2024-12-31 | 30.45 | 30.78 | 29.60 | 29.72 | 22.76 | qfq | 1,065,213 | 32,006,098 | -2.01% |
| 2024-12-30 | 31.10 | 31.12 | 30.00 | 30.33 | 23.23 | qfq | 1,049,600 | 32,028,388 | -2.44% |
| 2024-12-27 | 31.37 | 31.69 | 30.91 | 31.09 | 23.81 | qfq | 1,340,100 | 41,903,234 | -0.96% |
| 2024-12-26 | 30.17 | 31.99 | 29.92 | 31.39 | 24.04 | qfq | 2,217,813 | 69,174,298 | 4.08% |
| 2024-12-25 | 31.80 | 32.12 | 29.32 | 30.16 | 23.10 | qfq | 2,870,000 | 86,556,875 | -5.07% |
| 2024-12-24 | 31.96 | 32.18 | 30.88 | 31.77 | 24.33 | qfq | 2,398,033 | 75,712,615 | 0.22% |
| 2024-12-23 | 32.92 | 33.21 | 31.46 | 31.70 | 24.28 | qfq | 2,873,825 | 92,793,666 | -3.65% |
| 2024-12-20 | 32.32 | 33.83 | 32.32 | 32.90 | 25.20 | qfq | 2,814,900 | 93,519,328 | 1.17% |
| 2024-12-19 | 31.48 | 32.80 | 31.48 | 32.52 | 24.91 | qfq | 2,540,451 | 82,235,511 | 1.15% |
| 2024-12-18 | 31.30 | 32.78 | 30.42 | 32.15 | 24.63 | qfq | 3,175,000 | 100,822,332 | 3.61% |
| 2024-12-17 | 31.77 | 32.50 | 30.70 | 31.03 | 23.77 | qfq | 2,546,651 | 79,984,907 | -2.05% |
| 2024-12-16 | 32.13 | 32.38 | 30.80 | 31.68 | 24.27 | qfq | 3,545,000 | 111,978,402 | -0.75% |
| 2024-12-13 | 32.71 | 32.80 | 31.76 | 31.92 | 24.45 | qfq | 3,576,000 | 115,214,190 | -3.10% |
| 2024-12-12 | 33.10 | 33.77 | 31.35 | 32.94 | 25.23 | qfq | 4,716,571 | 153,204,524 | -0.69% |
| 2024-12-11 | 33.70 | 33.70 | 32.37 | 33.17 | 25.41 | qfq | 4,495,748 | 148,172,762 | -2.98% |
| 2024-12-10 | 33.70 | 35.65 | 33.04 | 34.19 | 26.19 | qfq | 7,875,920 | 272,678,857 | 3.54% |
| 2024-12-09 | 31.22 | 33.58 | 31.22 | 33.02 | 25.29 | qfq | 7,387,861 | 239,197,916 | 5.77% |
| 2024-12-06 | 29.86 | 32.21 | 29.60 | 31.22 | 23.91 | qfq | 8,610,143 | 267,376,702 | 5.58% |
| 2024-12-05 | 28.31 | 30.10 | 28.28 | 29.57 | 22.65 | qfq | 6,169,954 | 180,928,342 | 4.49% |
| 2024-12-04 | 28.57 | 28.95 | 27.63 | 28.30 | 21.68 | qfq | 4,847,125 | 137,215,056 | -0.39% |
| 2024-12-03 | 27.72 | 28.95 | 27.27 | 28.41 | 21.76 | qfq | 7,267,587 | 205,870,258 | 2.90% |
| 2024-12-02 | 25.38 | 28.28 | 25.36 | 27.61 | 21.15 | qfq | 10,311,980 | 279,701,049 | 8.87% |
| 2024-11-29 | 24.51 | 25.59 | 24.43 | 25.36 | 19.43 | qfq | 5,998,900 | 150,718,160 | 3.34% |
| 2024-11-28 | 24.92 | 25.21 | 24.43 | 24.54 | 18.80 | qfq | 4,897,046 | 121,526,603 | -2.46% |
| 2024-11-27 | 24.88 | 25.19 | 24.26 | 25.16 | 19.27 | qfq | 4,741,204 | 116,973,884 | 0.20% |
| 2024-11-26 | 25.90 | 26.18 | 25.06 | 25.11 | 19.23 | qfq | 5,311,251 | 135,051,273 | -3.65% |
| 2024-11-25 | 25.70 | 26.18 | 24.82 | 26.06 | 19.96 | qfq | 8,308,841 | 211,367,631 | -1.25% |
| 2024-11-22 | 26.01 | 26.96 | 25.25 | 26.39 | 20.21 | qfq | 14,910,004 | 391,843,889 | -9.62% |
| 2024-11-21 | 31.00 | 31.06 | 29.01 | 29.20 | 22.37 | qfq | 10,028,766 | 298,188,236 | -6.89% |
| 2024-11-20 | 30.16 | 31.69 | 29.63 | 31.36 | 24.02 | qfq | 9,365,639 | 288,013,539 | 3.50% |
| 2024-11-19 | 30.37 | 31.18 | 29.21 | 30.30 | 23.21 | qfq | 5,639,174 | 169,913,824 | 0.13% |
| 2024-11-18 | 30.10 | 30.92 | 29.41 | 30.26 | 23.18 | qfq | 4,580,384 | 138,716,933 | 1.95% |
| 2024-11-15 | 32.81 | 33.31 | 29.68 | 29.68 | 22.73 | qfq | 7,136,443 | 222,001,559 | -10.90% |
| 2024-11-14 | 36.10 | 36.61 | 33.01 | 33.31 | 25.51 | qfq | 3,331,855 | 114,662,272 | -7.88% |
| 2024-11-13 | 36.95 | 36.95 | 35.24 | 36.16 | 27.70 | qfq | 3,181,700 | 114,926,149 | 0.19% |
| 2024-11-12 | 36.50 | 36.53 | 35.20 | 36.09 | 27.64 | qfq | 3,299,380 | 118,165,156 | -0.52% |
| 2024-11-11 | 34.00 | 36.28 | 33.80 | 36.28 | 27.79 | qfq | 5,419,551 | 192,501,165 | 7.40% |
| 2024-11-08 | 34.00 | 34.80 | 33.01 | 33.78 | 25.87 | qfq | 3,319,587 | 112,666,655 | 0.00% |
| 2024-11-07 | 32.69 | 34.20 | 31.55 | 33.78 | 25.87 | qfq | 4,619,457 | 152,582,124 | 1.81% |
| 2024-11-06 | 34.22 | 35.76 | 32.43 | 33.18 | 25.41 | qfq | 6,702,400 | 228,824,680 | -3.52% |
| 2024-11-05 | 35.00 | 35.21 | 33.28 | 34.39 | 26.34 | qfq | 6,395,257 | 219,546,110 | -3.26% |
| 2024-11-04 | 34.00 | 37.61 | 34.00 | 35.55 | 27.23 | qfq | 7,873,705 | 278,529,742 | 7.73% |
| 2024-11-01 | 35.00 | 35.40 | 31.50 | 33.00 | 25.28 | qfq | 7,554,360 | 248,413,584 | -6.91% |
| 2024-10-31 | 38.22 | 38.22 | 35.01 | 35.45 | 27.15 | qfq | 8,815,622 | 317,678,340 | -7.05% |
| 2024-10-30 | 33.25 | 38.48 | 32.49 | 38.14 | 29.21 | qfq | 7,522,536 | 272,337,538 | 12.84% |
| 2024-10-29 | 35.00 | 36.17 | 33.80 | 33.80 | 25.89 | qfq | 5,902,713 | 204,028,670 | -5.40% |
| 2024-10-28 | 32.88 | 36.00 | 32.87 | 35.73 | 27.37 | qfq | 11,497,381 | 399,997,702 | 10.65% |
| 2024-10-25 | 32.95 | 33.59 | 31.89 | 32.29 | 24.73 | qfq | 7,488,441 | 243,934,437 | 0.87% |
| 2024-10-24 | 33.00 | 34.30 | 31.87 | 32.01 | 24.52 | qfq | 7,181,332 | 236,015,395 | -7.49% |
| 2024-10-23 | 35.00 | 36.80 | 30.82 | 34.60 | 26.50 | qfq | 16,221,863 | 534,931,721 | 4.31% |
| 2024-10-22 | 29.98 | 34.19 | 29.28 | 33.17 | 25.41 | qfq | 9,327,999 | 299,457,497 | 14.50% |
| 2024-10-21 | 28.00 | 30.13 | 28.00 | 28.97 | 22.19 | qfq | 6,295,769 | 182,460,283 | 7.42% |
| 2024-10-18 | 25.30 | 28.28 | 25.30 | 26.97 | 20.66 | qfq | 7,378,821 | 200,509,206 | 6.60% |
| 2024-10-17 | 26.43 | 26.88 | 24.80 | 25.30 | 19.38 | qfq | 4,809,851 | 123,163,460 | 3.35% |
| 2024-10-16 | 23.51 | 25.08 | 23.51 | 24.48 | 18.75 | qfq | 2,694,100 | 66,123,940 | 2.00% |
| 2024-10-15 | 24.00 | 25.81 | 23.39 | 24.00 | 18.38 | qfq | 4,169,400 | 102,360,930 | -0.50% |
| 2024-10-14 | 23.00 | 24.58 | 23.00 | 24.12 | 18.48 | qfq | 4,262,248 | 101,857,390 | 6.02% |
| 2024-10-11 | 24.18 | 24.49 | 22.40 | 22.75 | 17.43 | qfq | 4,194,857 | 96,888,497 | -7.10% |
| 2024-10-10 | 25.91 | 26.13 | 24.40 | 24.49 | 18.76 | qfq | 4,037,651 | 101,566,109 | -5.11% |
| 2024-10-09 | 24.46 | 27.75 | 23.50 | 25.81 | 19.77 | qfq | 9,367,263 | 243,375,857 | -2.57% |
| 2024-10-08 | 27.61 | 27.81 | 22.60 | 26.49 | 20.29 | qfq | 10,596,206 | 273,256,003 | 10.42% |
| 2024-09-30 | 21.90 | 24.54 | 21.08 | 23.99 | 18.38 | qfq | 6,433,188 | 145,679,913 | 12.63% |
| 2024-09-27 | 20.56 | 21.99 | 20.49 | 21.30 | 16.32 | qfq | 4,988,874 | 106,687,236 | 6.18% |
| 2024-09-26 | 19.41 | 20.08 | 19.30 | 20.06 | 15.37 | qfq | 3,431,600 | 67,579,078 | 1.78% |
| 2024-09-25 | 18.87 | 20.10 | 18.75 | 19.71 | 15.10 | qfq | 3,739,872 | 73,069,970 | 4.73% |
| 2024-09-24 | 18.52 | 18.92 | 18.16 | 18.82 | 14.42 | qfq | 2,164,711 | 40,270,617 | 1.73% |
| 2024-09-23 | 18.48 | 18.55 | 18.04 | 18.50 | 14.17 | qfq | 1,503,077 | 27,577,742 | 0.00% |
| 2024-09-20 | 17.50 | 19.27 | 17.34 | 18.50 | 14.17 | qfq | 3,584,803 | 65,824,279 | 6.02% |
| 2024-09-19 | 17.43 | 17.48 | 16.96 | 17.45 | 13.37 | qfq | 1,156,000 | 20,012,395 | 1.63% |
| 2024-09-18 | 17.52 | 17.67 | 16.88 | 17.17 | 13.15 | qfq | 1,137,224 | 19,486,337 | -2.44% |
| 2024-09-13 | 18.25 | 18.29 | 17.58 | 17.60 | 13.48 | qfq | 1,166,503 | 20,827,846 | -2.98% |
| 2024-09-12 | 18.73 | 18.73 | 18.04 | 18.14 | 13.89 | qfq | 1,335,223 | 24,489,917 | -1.79% |
| 2024-09-11 | 18.60 | 18.88 | 18.23 | 18.47 | 14.15 | qfq | 1,426,500 | 26,501,590 | 0.16% |
| 2024-09-10 | 18.31 | 18.50 | 17.86 | 18.44 | 14.12 | qfq | 1,510,149 | 27,432,776 | 1.82% |
| 2024-09-09 | 18.02 | 18.55 | 17.80 | 18.11 | 13.87 | qfq | 1,583,800 | 28,840,822 | -0.66% |
| 2024-09-06 | 18.53 | 18.69 | 18.03 | 18.23 | 13.96 | qfq | 2,050,793 | 37,503,728 | -0.87% |
| 2024-09-05 | 18.88 | 19.00 | 18.20 | 18.39 | 14.09 | qfq | 2,284,993 | 42,193,521 | -2.08% |
| 2024-09-04 | 19.02 | 19.25 | 18.56 | 18.78 | 14.38 | qfq | 2,274,200 | 42,787,100 | -2.49% |
| 2024-09-03 | 18.76 | 19.60 | 18.55 | 19.26 | 14.75 | qfq | 4,159,962 | 80,024,494 | 2.01% |
| 2024-09-02 | 17.92 | 20.00 | 17.92 | 18.88 | 14.46 | qfq | 6,713,651 | 127,052,399 | 3.45% |
| 2024-08-30 | 17.45 | 18.48 | 16.34 | 18.25 | 13.98 | qfq | 5,726,011 | 99,798,354 | 1.73% |
| 2024-08-29 | 16.88 | 18.02 | 16.77 | 17.94 | 13.74 | qfq | 1,847,700 | 32,500,221 | 6.09% |
| 2024-08-28 | 16.88 | 17.25 | 16.60 | 16.91 | 12.95 | qfq | 779,600 | 13,195,689 | 0.18% |
| 2024-08-27 | 17.09 | 17.33 | 16.87 | 16.88 | 12.93 | qfq | 921,000 | 15,704,973 | -1.52% |
| 2024-08-26 | 16.75 | 17.40 | 16.73 | 17.14 | 13.13 | qfq | 1,042,800 | 17,864,467 | 1.66% |
| 2024-08-23 | 17.20 | 17.32 | 16.70 | 16.86 | 12.91 | qfq | 977,100 | 16,579,905 | -1.58% |
| 2024-08-22 | 17.89 | 17.96 | 17.13 | 17.13 | 13.12 | qfq | 971,400 | 16,893,366 | -4.19% |
| 2024-08-21 | 17.60 | 17.98 | 17.44 | 17.88 | 13.70 | qfq | 737,800 | 13,097,685 | 1.59% |
| 2024-08-20 | 17.82 | 17.89 | 17.48 | 17.60 | 13.48 | qfq | 735,500 | 12,950,918 | -1.23% |
| 2024-08-19 | 17.98 | 18.03 | 17.76 | 17.82 | 13.65 | qfq | 661,900 | 11,833,979 | -1.11% |
| 2024-08-16 | 18.10 | 18.15 | 17.92 | 18.02 | 13.80 | qfq | 581,400 | 10,494,526 | 0.11% |
| 2024-08-15 | 17.80 | 18.14 | 17.54 | 18.00 | 13.79 | qfq | 877,213 | 15,714,290 | 1.81% |
| 2024-08-14 | 17.78 | 17.82 | 17.60 | 17.68 | 13.54 | qfq | 614,700 | 10,890,040 | -0.11% |
| 2024-08-13 | 17.49 | 17.70 | 17.32 | 17.70 | 13.56 | qfq | 607,800 | 10,658,861 | 1.03% |
| 2024-08-12 | 17.36 | 17.72 | 17.33 | 17.52 | 13.42 | qfq | 626,500 | 10,981,237 | -0.11% |
| 2024-08-09 | 17.74 | 17.78 | 17.50 | 17.54 | 13.44 | qfq | 675,000 | 11,888,687 | -0.28% |
| 2024-08-08 | 17.56 | 17.69 | 17.19 | 17.59 | 13.47 | qfq | 781,009 | 13,594,606 | -0.40% |
| 2024-08-07 | 17.47 | 17.75 | 17.47 | 17.66 | 13.53 | qfq | 823,600 | 14,515,732 | 0.57% |
| 2024-08-06 | 17.51 | 17.63 | 17.23 | 17.56 | 13.45 | qfq | 1,056,453 | 18,415,036 | 3.11% |
| 2024-08-05 | 17.82 | 17.99 | 17.03 | 17.03 | 13.04 | qfq | 1,355,251 | 23,704,235 | -5.02% |
| 2024-08-02 | 18.31 | 18.43 | 17.80 | 17.93 | 13.73 | qfq | 1,592,000 | 28,846,458 | -2.98% |
| 2024-08-01 | 18.45 | 18.66 | 18.30 | 18.48 | 14.16 | qfq | 1,340,751 | 24,780,158 | 0.16% |
| 2024-07-31 | 17.85 | 18.48 | 17.72 | 18.45 | 14.13 | qfq | 1,292,400 | 23,536,235 | 3.30% |
| 2024-07-30 | 17.90 | 18.03 | 17.53 | 17.86 | 13.68 | qfq | 790,000 | 14,039,573 | 0.17% |
| 2024-07-29 | 17.90 | 18.06 | 17.51 | 17.83 | 13.66 | qfq | 1,031,400 | 18,386,172 | 0.45% |
| 2024-07-26 | 17.22 | 17.95 | 17.22 | 17.75 | 13.60 | qfq | 1,158,500 | 20,574,334 | 2.19% |
| 2024-07-25 | 17.12 | 17.66 | 16.82 | 17.37 | 13.30 | qfq | 1,392,800 | 24,005,124 | 1.46% |
| 2024-07-24 | 17.61 | 17.84 | 17.11 | 17.12 | 13.11 | qfq | 1,528,900 | 26,612,462 | -2.84% |
| 2024-07-23 | 18.22 | 18.33 | 17.59 | 17.62 | 13.50 | qfq | 2,218,408 | 39,727,596 | -4.40% |
| 2024-07-22 | 17.89 | 19.17 | 17.77 | 18.43 | 14.12 | qfq | 2,293,000 | 42,130,593 | 2.85% |
| 2024-07-19 | 17.47 | 18.15 | 17.45 | 17.92 | 13.73 | qfq | 1,238,513 | 22,208,481 | 1.19% |
| 2024-07-18 | 18.00 | 18.22 | 17.30 | 17.71 | 13.57 | qfq | 1,508,408 | 26,618,397 | -2.96% |
| 2024-07-17 | 18.60 | 18.70 | 18.20 | 18.25 | 13.98 | qfq | 1,260,700 | 23,071,357 | -1.88% |
| 2024-07-16 | 18.78 | 18.90 | 18.30 | 18.60 | 14.25 | qfq | 1,096,108 | 20,337,431 | -1.22% |
| 2024-07-15 | 19.40 | 19.66 | 18.70 | 18.83 | 14.42 | qfq | 1,265,803 | 23,995,333 | -3.53% |
| 2024-07-12 | 19.49 | 19.67 | 19.32 | 19.52 | 14.95 | qfq | 864,305 | 16,883,180 | 0.15% |
| 2024-07-11 | 19.31 | 19.56 | 19.09 | 19.49 | 14.93 | qfq | 1,476,956 | 28,574,193 | 3.78% |
| 2024-07-10 | 18.67 | 19.32 | 18.43 | 18.78 | 14.38 | qfq | 1,008,000 | 19,134,331 | 0.27% |
| 2024-07-09 | 18.50 | 18.79 | 18.05 | 18.73 | 14.35 | qfq | 1,009,251 | 18,682,279 | 1.85% |
| 2024-07-08 | 18.59 | 18.68 | 18.23 | 18.39 | 14.09 | qfq | 980,902 | 18,045,150 | -1.61% |
| 2024-07-05 | 18.36 | 18.93 | 17.97 | 18.69 | 14.32 | qfq | 1,146,600 | 21,146,072 | 1.03% |
| 2024-07-04 | 19.30 | 19.58 | 18.40 | 18.50 | 14.17 | qfq | 1,461,859 | 27,764,176 | -3.39% |
| 2024-07-03 | 19.88 | 20.18 | 19.15 | 19.15 | 14.67 | qfq | 936,900 | 18,262,710 | -3.43% |
| 2024-07-02 | 19.99 | 20.07 | 19.69 | 19.83 | 15.19 | qfq | 989,000 | 19,682,763 | -0.45% |
| 2024-07-01 | 19.79 | 20.07 | 19.35 | 19.92 | 15.26 | qfq | 1,049,400 | 20,687,318 | 0.45% |
| 2024-06-28 | 19.50 | 20.13 | 19.26 | 19.83 | 15.19 | qfq | 1,280,800 | 25,394,311 | 1.74% |
| 2024-06-27 | 20.03 | 20.17 | 19.40 | 19.49 | 14.93 | qfq | 1,219,300 | 24,088,508 | -3.03% |
| 2024-06-26 | 19.17 | 20.10 | 18.93 | 20.10 | 15.40 | qfq | 1,639,120 | 32,060,009 | 5.46% |
| 2024-06-25 | 19.12 | 19.66 | 19.00 | 19.06 | 14.60 | qfq | 1,753,700 | 33,791,336 | -0.47% |
| 2024-06-24 | 20.05 | 20.36 | 19.13 | 19.15 | 14.67 | qfq | 1,454,977 | 28,382,982 | -5.94% |
| 2024-06-21 | 20.69 | 20.69 | 20.15 | 20.36 | 15.60 | qfq | 735,800 | 15,021,398 | -0.92% |
| 2024-06-20 | 21.01 | 21.09 | 20.45 | 20.55 | 15.74 | qfq | 1,034,820 | 21,389,075 | -2.14% |
| 2024-06-19 | 21.04 | 21.34 | 20.83 | 21.00 | 16.09 | qfq | 1,583,700 | 33,362,791 | -0.14% |
| 2024-06-18 | 20.52 | 21.15 | 20.33 | 21.03 | 16.11 | qfq | 2,014,770 | 41,893,795 | 3.19% |
| 2024-06-17 | 20.59 | 21.06 | 20.31 | 20.38 | 15.61 | qfq | 1,626,100 | 33,587,285 | -1.50% |
| 2024-06-14 | 20.69 | 20.93 | 20.22 | 20.69 | 15.85 | qfq | 944,651 | 19,521,778 | -0.19% |
| 2024-06-13 | 21.00 | 21.19 | 20.55 | 20.73 | 15.88 | qfq | 1,006,800 | 20,934,801 | -0.67% |
| 2024-06-12 | 20.07 | 21.20 | 19.85 | 20.87 | 15.99 | qfq | 1,839,300 | 38,257,818 | 3.83% |
| 2024-06-11 | 20.23 | 20.31 | 19.35 | 20.10 | 15.40 | qfq | 1,793,900 | 35,781,436 | -0.79% |
| 2024-06-07 | 19.99 | 20.57 | 19.52 | 20.26 | 15.52 | qfq | 2,119,100 | 42,671,955 | 2.79% |
| 2024-06-06 | 20.82 | 20.82 | 19.33 | 19.71 | 15.10 | qfq | 2,333,000 | 46,170,474 | -4.23% |
| 2024-06-05 | 21.61 | 21.63 | 20.56 | 20.58 | 15.76 | qfq | 1,950,551 | 40,927,835 | -4.72% |
| 2024-06-04 | 22.55 | 22.66 | 20.98 | 21.60 | 16.55 | qfq | 2,198,670 | 47,303,034 | -4.42% |
| 2024-06-03 | 22.86 | 23.25 | 22.38 | 22.60 | 17.31 | qfq | 1,237,700 | 28,223,915 | -1.31% |
| 2024-05-31 | 22.69 | 23.35 | 22.69 | 22.90 | 17.54 | qfq | 1,568,500 | 36,206,139 | 0.97% |
| 2024-05-30 | 23.12 | 23.12 | 22.30 | 22.68 | 17.37 | qfq | 1,352,700 | 30,809,821 | -1.90% |
| 2024-05-29 | 22.41 | 23.36 | 22.41 | 23.12 | 17.71 | qfq | 1,544,800 | 35,581,787 | 3.17% |
| 2024-05-28 | 22.78 | 22.78 | 22.33 | 22.41 | 17.17 | qfq | 1,013,220 | 22,787,495 | -2.14% |
| 2024-05-27 | 23.35 | 23.35 | 22.30 | 22.90 | 17.16 | qfq | 1,439,117 | 32,699,225 | -1.29% |
| 2024-05-24 | 23.31 | 23.80 | 22.99 | 23.20 | 17.38 | qfq | 1,326,900 | 30,881,306 | -0.47% |
| 2024-05-23 | 24.66 | 24.66 | 23.18 | 23.31 | 17.46 | qfq | 1,876,546 | 44,452,222 | -5.24% |
| 2024-05-22 | 23.88 | 24.69 | 23.71 | 24.60 | 18.43 | qfq | 2,210,426 | 53,792,519 | 3.02% |
| 2024-05-21 | 23.90 | 23.99 | 23.41 | 23.88 | 17.89 | qfq | 1,003,208 | 23,800,975 | -0.08% |
| 2024-05-20 | 24.05 | 24.29 | 23.65 | 23.90 | 17.91 | qfq | 1,230,426 | 29,397,672 | -0.91% |
| 2024-05-17 | 23.70 | 24.18 | 23.62 | 24.12 | 18.07 | qfq | 1,249,380 | 29,951,111 | 1.47% |
| 2024-05-16 | 23.79 | 24.20 | 23.50 | 23.77 | 17.81 | qfq | 1,021,720 | 24,289,072 | -0.08% |
| 2024-05-15 | 24.36 | 24.48 | 23.51 | 23.79 | 17.82 | qfq | 1,313,970 | 31,295,386 | -2.42% |
| 2024-05-14 | 23.60 | 24.50 | 23.53 | 24.38 | 18.27 | qfq | 2,220,800 | 53,804,671 | 4.14% |
| 2024-05-13 | 23.90 | 24.52 | 23.29 | 23.41 | 17.54 | qfq | 1,338,100 | 31,566,014 | -3.14% |
| 2024-05-10 | 24.90 | 24.90 | 24.04 | 24.17 | 18.11 | qfq | 1,120,800 | 27,305,484 | -2.58% |
| 2024-05-09 | 24.90 | 24.97 | 24.27 | 24.81 | 18.59 | qfq | 1,432,600 | 35,347,994 | 0.65% |
| 2024-05-08 | 25.25 | 25.35 | 24.49 | 24.65 | 18.47 | qfq | 1,660,523 | 41,086,642 | -2.38% |
| 2024-05-07 | 25.48 | 25.53 | 24.87 | 25.25 | 18.92 | qfq | 2,066,993 | 51,953,549 | -1.75% |
| 2024-05-06 | 25.29 | 25.76 | 24.86 | 25.70 | 19.26 | qfq | 2,818,038 | 71,373,156 | 2.27% |
| 2024-04-30 | 24.99 | 26.00 | 24.81 | 25.13 | 18.83 | qfq | 4,327,346 | 109,900,871 | 0.84% |
| 2024-04-29 | 23.51 | 27.37 | 23.51 | 24.92 | 18.67 | qfq | 4,502,089 | 113,239,336 | 8.87% |
| 2024-04-26 | 22.45 | 23.21 | 22.03 | 22.89 | 17.15 | qfq | 1,924,100 | 44,030,302 | 3.06% |
| 2024-04-25 | 22.50 | 22.86 | 21.88 | 22.21 | 16.64 | qfq | 1,716,581 | 38,480,498 | 0.05% |
| 2024-04-24 | 21.74 | 22.48 | 21.61 | 22.20 | 16.63 | qfq | 1,232,351 | 27,213,515 | 2.54% |
| 2024-04-23 | 20.83 | 21.98 | 20.64 | 21.65 | 16.22 | qfq | 1,354,551 | 29,110,941 | 3.89% |
| 2024-04-22 | 21.05 | 21.39 | 20.37 | 20.84 | 15.61 | qfq | 1,174,577 | 24,634,506 | -1.09% |
| 2024-04-19 | 21.16 | 21.40 | 20.50 | 21.07 | 15.79 | qfq | 1,258,779 | 26,401,345 | -0.99% |
| 2024-04-18 | 21.05 | 21.90 | 20.36 | 21.28 | 15.94 | qfq | 1,715,034 | 36,357,978 | 0.95% |
| 2024-04-17 | 19.47 | 21.11 | 19.33 | 21.08 | 15.79 | qfq | 1,699,277 | 34,993,922 | 10.95% |
| 2024-04-16 | 21.01 | 21.01 | 18.87 | 19.00 | 14.24 | qfq | 2,577,737 | 50,039,921 | -10.34% |
| 2024-04-15 | 22.47 | 23.05 | 20.75 | 21.19 | 15.88 | qfq | 2,484,829 | 53,496,607 | -5.65% |
| 2024-04-12 | 22.61 | 23.57 | 22.36 | 22.46 | 16.83 | qfq | 1,625,929 | 37,256,995 | -0.27% |
| 2024-04-11 | 22.50 | 23.03 | 22.14 | 22.52 | 16.87 | qfq | 1,307,100 | 29,625,966 | -0.13% |
| 2024-04-10 | 23.16 | 23.24 | 22.00 | 22.55 | 16.90 | qfq | 1,807,360 | 40,883,441 | -2.51% |
| 2024-04-09 | 22.46 | 23.30 | 22.42 | 23.13 | 17.33 | qfq | 1,977,157 | 45,267,894 | 2.98% |
| 2024-04-08 | 23.59 | 23.62 | 22.20 | 22.46 | 16.83 | qfq | 1,926,228 | 43,880,211 | -4.83% |
| 2024-04-03 | 23.77 | 23.99 | 23.10 | 23.60 | 17.68 | qfq | 1,542,902 | 36,472,684 | -1.26% |
| 2024-04-02 | 24.46 | 24.55 | 23.56 | 23.90 | 17.91 | qfq | 2,126,057 | 50,670,362 | -2.73% |
| 2024-04-01 | 23.71 | 24.88 | 23.48 | 24.57 | 18.41 | qfq | 2,478,980 | 60,164,397 | 3.71% |
| 2024-03-29 | 23.48 | 24.79 | 23.20 | 23.69 | 17.75 | qfq | 2,940,279 | 70,630,697 | 0.81% |
| 2024-03-28 | 21.85 | 23.66 | 21.79 | 23.50 | 17.61 | qfq | 2,534,700 | 58,350,372 | 7.55% |
| 2024-03-27 | 22.46 | 22.56 | 21.63 | 21.85 | 16.37 | qfq | 1,679,351 | 36,966,063 | -2.72% |
| 2024-03-26 | 22.17 | 22.75 | 21.87 | 22.46 | 16.83 | qfq | 2,026,102 | 45,162,775 | 1.13% |
| 2024-03-25 | 23.25 | 23.25 | 22.13 | 22.21 | 16.64 | qfq | 2,350,455 | 53,123,068 | -5.13% |
| 2024-03-22 | 23.80 | 24.01 | 23.00 | 23.41 | 17.54 | qfq | 2,765,555 | 64,793,059 | -2.78% |
| 2024-03-21 | 22.93 | 24.14 | 22.93 | 24.08 | 18.04 | qfq | 2,739,777 | 64,594,988 | 5.15% |
| 2024-03-20 | 22.87 | 23.23 | 22.44 | 22.90 | 17.16 | qfq | 2,148,351 | 49,014,779 | 0.00% |
| 2024-03-19 | 21.80 | 23.31 | 21.68 | 22.90 | 17.16 | qfq | 3,737,400 | 84,902,406 | 5.43% |
| 2024-03-18 | 21.08 | 21.92 | 21.08 | 21.72 | 16.27 | qfq | 2,500,800 | 53,877,345 | 3.04% |
| 2024-03-15 | 20.39 | 21.18 | 20.20 | 21.08 | 15.79 | qfq | 1,946,300 | 40,523,932 | 3.13% |
| 2024-03-14 | 20.43 | 20.79 | 20.10 | 20.44 | 15.31 | qfq | 2,063,823 | 42,084,696 | -0.92% |
| 2024-03-13 | 20.27 | 21.82 | 20.27 | 20.63 | 15.46 | qfq | 3,579,048 | 74,911,657 | 1.98% |
| 2024-03-12 | 19.63 | 20.38 | 19.20 | 20.23 | 15.16 | qfq | 3,298,487 | 65,502,967 | 2.69% |
| 2024-03-11 | 18.16 | 20.00 | 18.14 | 19.70 | 14.76 | qfq | 3,974,949 | 76,676,000 | 8.00% |
| 2024-03-08 | 18.23 | 18.43 | 18.05 | 18.24 | 13.67 | qfq | 1,400,400 | 25,515,157 | 0.11% |
| 2024-03-07 | 18.13 | 18.98 | 18.12 | 18.22 | 13.65 | qfq | 2,188,600 | 40,496,209 | 0.50% |
| 2024-03-06 | 17.77 | 18.33 | 17.73 | 18.13 | 13.58 | qfq | 1,662,302 | 30,003,325 | 0.78% |
| 2024-03-05 | 18.47 | 18.60 | 17.72 | 17.99 | 13.48 | qfq | 2,249,500 | 40,821,748 | -2.55% |
| 2024-03-04 | 18.90 | 19.12 | 18.10 | 18.46 | 13.83 | qfq | 2,345,683 | 43,413,249 | -2.79% |
| 2024-03-01 | 18.30 | 19.55 | 18.28 | 18.99 | 14.23 | qfq | 3,246,600 | 60,984,578 | 3.38% |
| 2024-02-29 | 17.56 | 18.37 | 17.18 | 18.37 | 13.76 | qfq | 3,752,800 | 67,117,056 | 4.61% |
| 2024-02-28 | 19.95 | 20.36 | 17.52 | 17.56 | 13.16 | qfq | 4,481,851 | 84,844,394 | -11.98% |
| 2024-02-27 | 18.98 | 19.99 | 18.77 | 19.95 | 14.95 | qfq | 2,541,451 | 49,805,215 | 4.61% |
| 2024-02-26 | 19.80 | 20.27 | 18.87 | 19.07 | 14.29 | qfq | 3,860,451 | 74,319,559 | -1.80% |
| 2024-02-23 | 18.19 | 19.46 | 17.89 | 19.42 | 14.55 | qfq | 4,196,251 | 78,128,732 | 7.83% |
| 2024-02-22 | 17.41 | 18.29 | 17.41 | 18.01 | 13.49 | qfq | 2,404,551 | 43,018,619 | 2.04% |
| 2024-02-21 | 17.02 | 18.48 | 16.80 | 17.65 | 13.22 | qfq | 3,256,138 | 58,305,492 | 2.86% |
| 2024-02-20 | 16.66 | 17.98 | 16.18 | 17.16 | 12.86 | qfq | 2,574,303 | 44,204,857 | 3.00% |
| 2024-02-19 | 16.24 | 17.05 | 16.11 | 16.66 | 12.48 | qfq | 3,973,432 | 65,795,028 | 4.00% |
| 2024-02-08 | 13.60 | 16.30 | 12.79 | 16.02 | 12.00 | qfq | 5,239,259 | 76,990,590 | 17.79% |
| 2024-02-07 | 14.82 | 14.82 | 13.21 | 13.60 | 10.19 | qfq | 4,043,745 | 56,226,607 | -7.10% |
| 2024-02-06 | 14.30 | 15.39 | 13.09 | 14.64 | 10.97 | qfq | 4,475,998 | 63,049,997 | 0.76% |
| 2024-02-05 | 17.38 | 17.38 | 14.40 | 14.53 | 10.89 | qfq | 4,123,857 | 62,579,366 | -16.45% |
| 2024-02-02 | 19.02 | 19.39 | 16.93 | 17.39 | 13.03 | qfq | 2,933,064 | 52,429,791 | -8.57% |
| 2024-02-01 | 19.77 | 19.77 | 18.53 | 19.02 | 14.25 | qfq | 2,653,100 | 50,883,134 | -3.84% |
| 2024-01-31 | 21.00 | 21.09 | 19.77 | 19.78 | 14.82 | qfq | 1,854,500 | 37,474,653 | -5.36% |
| 2024-01-30 | 21.88 | 21.88 | 20.90 | 20.90 | 15.66 | qfq | 1,235,156 | 26,197,790 | -3.20% |
| 2024-01-29 | 22.47 | 22.67 | 21.36 | 21.59 | 16.18 | qfq | 1,255,151 | 27,340,292 | -3.74% |
| 2024-01-26 | 22.60 | 23.15 | 22.37 | 22.43 | 16.81 | qfq | 1,376,200 | 31,197,282 | -0.93% |
| 2024-01-25 | 22.00 | 22.74 | 21.68 | 22.64 | 16.96 | qfq | 1,633,000 | 36,382,836 | 2.30% |
| 2024-01-24 | 22.24 | 22.80 | 21.39 | 22.13 | 16.58 | qfq | 1,679,207 | 37,010,900 | -0.09% |
| 2024-01-23 | 22.28 | 22.36 | 21.70 | 22.15 | 16.60 | qfq | 1,564,474 | 34,402,314 | -0.89% |
| 2024-01-22 | 24.33 | 24.70 | 22.23 | 22.35 | 16.75 | qfq | 2,098,313 | 49,062,133 | -7.57% |
| 2024-01-19 | 24.91 | 25.00 | 24.08 | 24.18 | 18.12 | qfq | 1,143,557 | 27,955,287 | -2.11% |
| 2024-01-18 | 24.64 | 24.93 | 23.87 | 24.70 | 18.51 | qfq | 2,359,779 | 57,406,474 | 0.04% |
| 2024-01-17 | 25.48 | 25.78 | 24.61 | 24.69 | 18.50 | qfq | 2,032,300 | 51,152,632 | -3.10% |
| 2024-01-16 | 25.84 | 26.48 | 25.30 | 25.48 | 19.09 | qfq | 1,861,400 | 48,005,248 | -1.24% |
| 2024-01-15 | 26.05 | 26.16 | 25.50 | 25.80 | 19.33 | qfq | 1,266,309 | 32,701,635 | -1.45% |
| 2024-01-12 | 26.44 | 27.05 | 26.01 | 26.18 | 19.62 | qfq | 1,123,200 | 29,783,863 | -1.10% |
| 2024-01-11 | 26.58 | 26.73 | 25.98 | 26.47 | 19.83 | qfq | 1,232,500 | 32,516,433 | -0.15% |
| 2024-01-10 | 26.49 | 27.24 | 25.86 | 26.51 | 19.86 | qfq | 1,900,190 | 50,232,306 | 0.15% |
| 2024-01-09 | 25.99 | 26.89 | 25.90 | 26.47 | 19.83 | qfq | 1,985,400 | 52,701,210 | 2.32% |
| 2024-01-08 | 26.62 | 26.99 | 25.73 | 25.87 | 19.38 | qfq | 2,046,000 | 53,763,289 | -2.93% |
| 2024-01-05 | 27.31 | 27.85 | 26.48 | 26.65 | 19.97 | qfq | 1,874,100 | 50,831,092 | -2.42% |
| 2024-01-04 | 27.64 | 27.65 | 27.10 | 27.31 | 20.46 | qfq | 1,251,345 | 34,206,003 | -0.91% |
| 2024-01-03 | 28.46 | 28.47 | 27.28 | 27.56 | 20.65 | qfq | 1,996,003 | 55,218,751 | -3.23% |
| 2024-01-02 | 27.66 | 29.15 | 27.55 | 28.48 | 21.34 | qfq | 3,037,244 | 86,454,151 | 3.00% |
| 2023-12-29 | 27.07 | 27.80 | 26.66 | 27.65 | 20.72 | qfq | 2,283,200 | 62,419,390 | 2.41% |
| 2023-12-28 | 25.57 | 27.95 | 25.35 | 27.00 | 20.23 | qfq | 3,035,951 | 81,642,684 | 5.63% |
| 2023-12-27 | 25.33 | 25.75 | 25.30 | 25.56 | 19.15 | qfq | 1,217,250 | 31,065,567 | 0.83% |
| 2023-12-26 | 26.37 | 26.37 | 25.11 | 25.35 | 18.99 | qfq | 1,452,300 | 37,071,204 | -3.47% |
| 2023-12-25 | 25.73 | 26.35 | 25.34 | 26.26 | 19.68 | qfq | 1,519,768 | 39,396,580 | 1.08% |
| 2023-12-22 | 26.15 | 26.46 | 25.69 | 25.98 | 19.47 | qfq | 1,521,700 | 39,531,277 | -0.08% |
| 2023-12-21 | 26.50 | 26.66 | 25.20 | 26.00 | 19.48 | qfq | 1,965,500 | 50,753,158 | -2.00% |
| 2023-12-20 | 26.98 | 27.09 | 26.47 | 26.53 | 19.88 | qfq | 1,660,838 | 44,343,204 | -1.63% |
| 2023-12-19 | 25.90 | 27.15 | 25.60 | 26.97 | 20.21 | qfq | 2,229,968 | 59,255,167 | 4.05% |
| 2023-12-18 | 25.82 | 26.53 | 25.66 | 25.92 | 19.42 | qfq | 1,244,300 | 32,515,224 | -0.12% |
| 2023-12-15 | 26.17 | 26.50 | 25.86 | 25.95 | 19.44 | qfq | 1,026,200 | 26,700,774 | -0.76% |
| 2023-12-14 | 26.81 | 26.98 | 26.06 | 26.15 | 19.59 | qfq | 1,610,100 | 42,387,628 | -2.32% |
| 2023-12-13 | 25.94 | 27.21 | 25.75 | 26.77 | 20.06 | qfq | 2,278,251 | 60,541,080 | 2.14% |
| 2023-12-12 | 26.03 | 26.49 | 25.73 | 26.21 | 19.64 | qfq | 1,684,200 | 43,997,379 | 0.31% |
| 2023-12-11 | 25.20 | 26.32 | 25.01 | 26.13 | 19.58 | qfq | 2,072,143 | 53,600,565 | 3.36% |
| 2023-12-08 | 25.59 | 25.78 | 25.12 | 25.28 | 18.94 | qfq | 1,652,400 | 41,925,134 | -0.78% |
| 2023-12-07 | 25.80 | 26.25 | 25.47 | 25.48 | 19.09 | qfq | 1,349,500 | 34,626,501 | -1.55% |
| 2023-12-06 | 25.91 | 26.65 | 25.80 | 25.88 | 19.39 | qfq | 1,470,753 | 38,423,850 | 0.43% |
| 2023-12-05 | 26.21 | 26.39 | 25.72 | 25.77 | 19.31 | qfq | 1,036,800 | 26,932,880 | -1.64% |
| 2023-12-04 | 26.21 | 26.60 | 26.00 | 26.20 | 19.63 | qfq | 1,692,800 | 44,503,528 | 0.00% |
| 2023-12-01 | 26.59 | 27.00 | 26.07 | 26.20 | 19.63 | qfq | 1,464,758 | 38,620,276 | -1.06% |
| 2023-11-30 | 26.95 | 27.12 | 26.18 | 26.48 | 19.84 | qfq | 1,431,200 | 37,981,780 | -1.56% |
| 2023-11-29 | 27.20 | 27.60 | 26.78 | 26.90 | 20.15 | qfq | 1,741,800 | 47,154,712 | -1.07% |
| 2023-11-28 | 26.23 | 27.23 | 26.11 | 27.19 | 20.37 | qfq | 2,422,355 | 64,964,823 | 3.27% |
| 2023-11-27 | 26.12 | 26.59 | 25.90 | 26.33 | 19.73 | qfq | 1,803,800 | 47,496,220 | 0.88% |
| 2023-11-24 | 26.75 | 26.83 | 25.78 | 26.10 | 19.56 | qfq | 1,990,800 | 51,996,276 | -2.47% |
| 2023-11-23 | 25.99 | 27.18 | 25.99 | 26.76 | 20.05 | qfq | 3,174,530 | 84,829,006 | 2.18% |
| 2023-11-22 | 26.65 | 26.98 | 26.06 | 26.19 | 19.62 | qfq | 5,686,426 | 150,279,908 | -4.59% |
| 2023-11-21 | 27.88 | 29.77 | 26.90 | 27.45 | 20.57 | qfq | 9,667,482 | 273,173,733 | -1.96% |
| 2023-11-20 | 28.36 | 28.36 | 27.37 | 28.00 | 20.98 | qfq | 3,580,577 | 99,465,993 | -0.46% |
| 2023-11-17 | 26.64 | 28.46 | 26.45 | 28.13 | 21.08 | qfq | 5,464,424 | 151,819,845 | 4.46% |
| 2023-11-16 | 27.02 | 27.15 | 26.38 | 26.93 | 20.18 | qfq | 3,787,326 | 101,183,781 | -0.41% |
| 2023-11-15 | 26.06 | 27.40 | 26.00 | 27.04 | 20.26 | qfq | 5,315,727 | 141,953,000 | 3.60% |
| 2023-11-14 | 25.85 | 26.37 | 25.16 | 26.10 | 19.56 | qfq | 3,448,902 | 88,985,571 | 0.62% |
| 2023-11-13 | 25.61 | 26.50 | 24.92 | 25.94 | 19.44 | qfq | 5,049,500 | 130,331,847 | 0.97% |
| 2023-11-10 | 24.80 | 25.85 | 24.64 | 25.69 | 19.25 | qfq | 4,594,091 | 116,956,787 | 3.92% |
| 2023-11-09 | 25.07 | 25.16 | 24.56 | 24.72 | 18.52 | qfq | 1,871,755 | 46,454,661 | -1.47% |
| 2023-11-08 | 24.96 | 25.24 | 24.52 | 25.09 | 18.80 | qfq | 2,303,055 | 57,374,980 | 0.76% |
| 2023-11-07 | 25.00 | 25.40 | 24.70 | 24.90 | 18.66 | qfq | 3,007,000 | 75,033,145 | -0.72% |
| 2023-11-06 | 24.77 | 25.28 | 24.57 | 25.08 | 18.79 | qfq | 3,505,561 | 87,349,519 | 1.54% |
| 2023-11-03 | 24.78 | 25.10 | 24.40 | 24.70 | 18.51 | qfq | 3,713,657 | 91,936,434 | -0.32% |
| 2023-11-02 | 25.40 | 25.61 | 24.70 | 24.78 | 18.57 | qfq | 3,675,976 | 91,840,714 | -2.67% |
| 2023-11-01 | 25.50 | 25.93 | 25.00 | 25.46 | 19.08 | qfq | 3,534,202 | 90,021,634 | 0.35% |
| 2023-10-31 | 24.56 | 26.51 | 24.56 | 25.37 | 19.01 | qfq | 5,499,798 | 140,944,805 | 3.51% |
| 2023-10-30 | 24.37 | 24.79 | 24.05 | 24.51 | 18.36 | qfq | 3,203,851 | 78,438,822 | -0.04% |
| 2023-10-27 | 24.79 | 25.32 | 24.29 | 24.52 | 18.37 | qfq | 5,498,085 | 135,472,981 | 0.33% |
| 2023-10-26 | 22.63 | 24.48 | 22.10 | 24.44 | 18.31 | qfq | 5,649,420 | 133,437,500 | 7.67% |
| 2023-10-25 | 22.37 | 22.81 | 21.92 | 22.70 | 17.01 | qfq | 1,320,755 | 29,793,576 | 2.44% |
| 2023-10-24 | 21.30 | 22.43 | 21.30 | 22.16 | 16.60 | qfq | 1,464,906 | 32,295,337 | 3.12% |
| 2023-10-23 | 22.12 | 22.31 | 21.30 | 21.49 | 16.10 | qfq | 1,569,700 | 34,152,653 | -2.85% |
| 2023-10-20 | 22.13 | 22.74 | 22.01 | 22.12 | 16.57 | qfq | 1,123,151 | 25,100,954 | 0.18% |
| 2023-10-19 | 22.72 | 22.72 | 21.97 | 22.08 | 16.54 | qfq | 1,496,900 | 33,285,097 | -2.21% |
| 2023-10-18 | 22.53 | 22.89 | 22.25 | 22.58 | 16.92 | qfq | 1,085,300 | 24,542,071 | 0.18% |
| 2023-10-17 | 22.90 | 22.90 | 22.35 | 22.54 | 16.89 | qfq | 1,011,000 | 22,759,093 | -0.92% |
| 2023-10-16 | 22.99 | 23.12 | 22.62 | 22.75 | 17.05 | qfq | 874,900 | 19,988,388 | -0.52% |
| 2023-10-13 | 22.86 | 23.23 | 22.50 | 22.87 | 17.14 | qfq | 1,369,200 | 31,332,882 | -0.91% |
| 2023-10-12 | 22.37 | 23.13 | 22.37 | 23.08 | 17.29 | qfq | 1,556,055 | 35,588,525 | 2.62% |
| 2023-10-11 | 22.57 | 22.77 | 22.23 | 22.49 | 16.85 | qfq | 1,661,000 | 37,413,538 | -0.27% |
| 2023-10-10 | 23.18 | 23.19 | 22.40 | 22.55 | 16.90 | qfq | 2,038,200 | 46,094,093 | -2.21% |
| 2023-10-09 | 23.19 | 23.50 | 22.80 | 23.06 | 17.28 | qfq | 1,957,900 | 45,253,268 | -0.77% |
| 2023-09-28 | 22.74 | 23.40 | 22.74 | 23.24 | 17.41 | qfq | 1,580,015 | 36,667,405 | 2.02% |
| 2023-09-27 | 23.25 | 23.49 | 22.75 | 22.78 | 17.07 | qfq | 1,637,725 | 37,645,970 | -1.85% |
| 2023-09-26 | 22.75 | 23.59 | 22.59 | 23.21 | 17.39 | qfq | 3,051,915 | 71,039,430 | 1.44% |
| 2023-09-25 | 23.01 | 23.07 | 22.50 | 22.88 | 17.14 | qfq | 2,345,313 | 53,373,987 | -0.74% |
| 2023-09-22 | 23.01 | 23.32 | 22.80 | 23.05 | 17.27 | qfq | 2,470,136 | 56,845,049 | -0.56% |
| 2023-09-21 | 23.28 | 23.59 | 22.63 | 23.18 | 17.37 | qfq | 3,081,412 | 71,081,234 | -1.28% |
| 2023-09-20 | 23.11 | 23.69 | 22.82 | 23.48 | 17.59 | qfq | 4,196,456 | 97,971,035 | 2.00% |
| 2023-09-19 | 22.92 | 23.29 | 22.52 | 23.02 | 17.25 | qfq | 2,527,600 | 57,891,953 | -0.52% |
| 2023-09-18 | 21.78 | 23.43 | 21.48 | 23.14 | 17.34 | qfq | 3,417,900 | 78,111,592 | 6.64% |
| 2023-09-15 | 22.07 | 22.07 | 21.55 | 21.70 | 16.26 | qfq | 954,500 | 20,724,338 | -1.18% |
| 2023-09-14 | 22.33 | 22.33 | 21.77 | 21.96 | 16.45 | qfq | 982,610 | 21,606,157 | -1.13% |
| 2023-09-13 | 22.86 | 22.98 | 22.00 | 22.21 | 16.64 | qfq | 1,085,400 | 24,234,637 | -3.48% |
| 2023-09-12 | 22.86 | 23.18 | 22.74 | 23.01 | 17.24 | qfq | 1,572,000 | 36,121,128 | 1.28% |
| 2023-09-11 | 22.44 | 22.91 | 22.01 | 22.72 | 17.02 | qfq | 1,276,400 | 28,764,120 | 1.79% |
| 2023-09-08 | 22.05 | 22.49 | 22.05 | 22.32 | 16.72 | qfq | 1,007,551 | 22,499,214 | 0.90% |
| 2023-09-07 | 22.75 | 22.75 | 22.02 | 22.12 | 16.57 | qfq | 1,013,380 | 22,491,537 | -1.65% |
| 2023-09-06 | 22.65 | 22.78 | 22.36 | 22.49 | 16.85 | qfq | 789,506 | 17,769,861 | -0.40% |
| 2023-09-05 | 22.57 | 22.84 | 22.46 | 22.58 | 16.92 | qfq | 917,206 | 20,763,407 | -0.35% |
| 2023-09-04 | 23.05 | 23.08 | 22.52 | 22.66 | 16.98 | qfq | 1,110,100 | 25,191,079 | -1.39% |
| 2023-09-01 | 22.79 | 23.15 | 22.54 | 22.98 | 17.22 | qfq | 1,352,510 | 30,903,622 | 0.83% |
| 2023-08-31 | 22.40 | 22.86 | 22.28 | 22.79 | 17.08 | qfq | 1,806,574 | 41,066,909 | 1.29% |
| 2023-08-30 | 21.96 | 22.80 | 21.60 | 22.50 | 16.86 | qfq | 2,488,642 | 55,889,526 | 3.21% |
| 2023-08-29 | 20.10 | 21.88 | 19.98 | 21.80 | 16.33 | qfq | 2,738,881 | 58,396,225 | 8.78% |
| 2023-08-28 | 22.60 | 22.60 | 19.81 | 20.04 | 15.01 | qfq | 1,846,979 | 38,183,444 | -2.72% |
| 2023-08-25 | 21.04 | 21.30 | 20.49 | 20.60 | 15.43 | qfq | 779,900 | 16,215,049 | -2.51% |
| 2023-08-24 | 21.39 | 21.49 | 20.92 | 21.13 | 15.83 | qfq | 756,379 | 16,019,706 | -1.31% |
| 2023-08-23 | 21.70 | 21.88 | 21.24 | 21.41 | 16.04 | qfq | 623,255 | 13,420,973 | -0.60% |
| 2023-08-22 | 21.63 | 21.88 | 21.15 | 21.54 | 16.14 | qfq | 895,100 | 19,232,567 | -0.42% |
| 2023-08-21 | 21.82 | 22.08 | 21.49 | 21.63 | 16.21 | qfq | 935,300 | 20,418,259 | -1.37% |
| 2023-08-18 | 22.37 | 22.37 | 21.89 | 21.93 | 16.43 | qfq | 1,098,200 | 24,211,843 | -1.22% |
| 2023-08-17 | 21.22 | 22.30 | 20.88 | 22.20 | 16.63 | qfq | 2,677,900 | 58,648,819 | 5.11% |
| 2023-08-16 | 22.00 | 22.03 | 21.06 | 21.12 | 15.82 | qfq | 1,648,630 | 35,306,995 | -6.09% |
| 2023-08-15 | 22.53 | 22.53 | 21.80 | 22.49 | 16.85 | qfq | 1,659,800 | 36,505,635 | -0.27% |
| 2023-08-14 | 22.10 | 22.69 | 21.76 | 22.55 | 16.90 | qfq | 1,419,700 | 31,569,269 | 1.71% |
| 2023-08-11 | 22.25 | 22.58 | 22.10 | 22.17 | 16.61 | qfq | 1,041,800 | 23,263,949 | -0.81% |
| 2023-08-10 | 21.76 | 22.89 | 21.70 | 22.35 | 16.75 | qfq | 1,701,869 | 37,839,599 | 3.04% |
| 2023-08-09 | 22.16 | 22.20 | 21.65 | 21.69 | 16.25 | qfq | 929,575 | 20,293,352 | -2.30% |
| 2023-08-08 | 22.39 | 22.55 | 22.06 | 22.20 | 16.63 | qfq | 657,800 | 14,629,570 | -0.36% |
| 2023-08-07 | 22.40 | 22.67 | 22.18 | 22.28 | 16.69 | qfq | 733,100 | 16,383,901 | -0.31% |
| 2023-08-04 | 23.04 | 23.04 | 22.30 | 22.35 | 16.75 | qfq | 1,232,100 | 27,804,811 | -2.06% |
| 2023-08-03 | 22.81 | 23.20 | 22.81 | 22.82 | 17.10 | qfq | 821,800 | 18,827,612 | -0.87% |
| 2023-08-02 | 23.00 | 23.26 | 22.80 | 23.02 | 17.25 | qfq | 876,330 | 20,162,706 | 0.09% |
| 2023-08-01 | 23.25 | 23.40 | 22.67 | 23.00 | 17.23 | qfq | 1,568,851 | 36,083,093 | -1.20% |
| 2023-07-31 | 22.68 | 23.55 | 22.68 | 23.28 | 17.44 | qfq | 2,009,100 | 46,694,356 | 2.11% |
| 2023-07-28 | 22.68 | 23.20 | 22.14 | 22.80 | 17.08 | qfq | 1,928,900 | 43,829,466 | 0.26% |
| 2023-07-27 | 22.63 | 23.34 | 22.63 | 22.74 | 17.04 | qfq | 1,928,051 | 44,415,733 | 0.89% |
| 2023-07-26 | 22.86 | 23.15 | 22.49 | 22.54 | 16.89 | qfq | 1,319,244 | 29,894,678 | -2.68% |
| 2023-07-25 | 22.39 | 23.16 | 22.35 | 23.16 | 17.35 | qfq | 2,346,800 | 53,553,661 | 4.56% |
| 2023-07-24 | 21.90 | 22.36 | 21.83 | 22.15 | 16.60 | qfq | 1,072,000 | 23,763,813 | 1.28% |
| 2023-07-21 | 22.19 | 22.55 | 21.81 | 21.87 | 16.39 | qfq | 1,322,700 | 29,219,210 | -1.22% |
| 2023-07-20 | 22.88 | 22.94 | 22.10 | 22.14 | 16.59 | qfq | 1,541,100 | 34,590,859 | -3.23% |
| 2023-07-19 | 23.15 | 23.22 | 22.68 | 22.88 | 17.14 | qfq | 1,576,800 | 36,107,795 | -1.12% |
| 2023-07-18 | 23.18 | 23.62 | 22.82 | 23.14 | 17.34 | qfq | 2,316,900 | 53,884,106 | -0.22% |