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
兆丰股份300695.SZ
最近收盘价49.092026-07-17
最近交易日2026-07-17
成交量（股）1,497,205
成交额（元）76,227,952
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.7050487 | — | — | — | 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 | 53.23 | 54.39 | 48.50 | 49.09 | 49.09 | qfq | 1,497,205 | 76,227,952 | -8.16% |
| 2026-07-16 | 51.84 | 54.98 | 50.21 | 53.45 | 53.45 | qfq | 1,905,200 | 100,599,783 | 3.19% |
| 2026-07-15 | 51.89 | 52.79 | 51.12 | 51.80 | 51.80 | qfq | 1,063,645 | 55,185,623 | -0.17% |
| 2026-07-14 | 51.59 | 52.98 | 50.12 | 51.89 | 51.89 | qfq | 1,120,539 | 57,408,655 | 0.86% |
| 2026-07-13 | 56.30 | 56.50 | 50.88 | 51.45 | 51.45 | qfq | 1,678,429 | 88,068,058 | -7.63% |
| 2026-07-10 | 56.18 | 57.98 | 55.01 | 55.70 | 55.70 | qfq | 1,823,285 | 102,998,490 | -0.66% |
| 2026-07-09 | 55.99 | 56.75 | 53.74 | 56.07 | 56.07 | qfq | 1,762,400 | 97,985,023 | -0.94% |
| 2026-07-08 | 60.37 | 60.73 | 56.25 | 56.60 | 56.60 | qfq | 2,482,745 | 143,001,105 | -5.65% |
| 2026-07-07 | 65.93 | 66.36 | 59.88 | 59.99 | 59.99 | qfq | 3,359,379 | 210,123,720 | -9.01% |
| 2026-07-06 | 65.00 | 71.98 | 65.00 | 65.93 | 65.93 | qfq | 4,166,790 | 284,618,301 | -3.27% |
| 2026-07-03 | 61.15 | 69.98 | 59.77 | 68.16 | 68.16 | qfq | 6,111,075 | 400,890,705 | 12.90% |
| 2026-07-02 | 50.50 | 60.37 | 49.89 | 60.37 | 60.37 | qfq | 3,739,450 | 209,819,978 | 20.00% |
| 2026-07-01 | 50.49 | 51.39 | 49.29 | 50.31 | 50.31 | qfq | 1,043,496 | 52,529,610 | 1.04% |
| 2026-06-30 | 48.70 | 50.35 | 48.50 | 49.79 | 49.79 | qfq | 931,160 | 46,218,844 | 2.24% |
| 2026-06-29 | 49.41 | 50.41 | 47.77 | 48.70 | 48.70 | qfq | 1,138,160 | 55,426,243 | -1.42% |
| 2026-06-26 | 52.00 | 52.05 | 49.00 | 49.40 | 49.40 | qfq | 1,203,125 | 60,398,837 | -5.18% |
| 2026-06-25 | 55.87 | 55.87 | 51.90 | 52.10 | 52.10 | qfq | 1,356,100 | 72,066,327 | -6.29% |
| 2026-06-24 | 57.00 | 58.49 | 55.50 | 55.60 | 55.60 | qfq | 1,345,100 | 76,556,452 | -1.78% |
| 2026-06-23 | 54.46 | 58.30 | 53.07 | 56.61 | 56.61 | qfq | 2,004,778 | 112,700,263 | 4.47% |
| 2026-06-22 | 56.50 | 56.69 | 52.80 | 54.19 | 54.19 | qfq | 1,414,620 | 76,351,403 | -3.75% |
| 2026-06-18 | 55.00 | 56.59 | 54.12 | 56.30 | 56.30 | qfq | 1,105,696 | 61,612,861 | 2.64% |
| 2026-06-17 | 57.53 | 57.56 | 54.67 | 54.85 | 54.85 | qfq | 1,253,735 | 69,754,555 | -4.66% |
| 2026-06-16 | 57.82 | 58.34 | 56.76 | 57.53 | 57.53 | qfq | 805,549 | 46,334,610 | -0.43% |
| 2026-06-15 | 57.59 | 58.69 | 57.59 | 57.78 | 57.78 | qfq | 695,271 | 40,348,564 | 1.24% |
| 2026-06-12 | 57.66 | 58.79 | 56.65 | 57.07 | 57.07 | qfq | 793,471 | 45,659,351 | -0.16% |
| 2026-06-11 | 58.50 | 58.58 | 56.30 | 57.16 | 57.01 | qfq | 1,026,555 | 58,825,836 | -3.05% |
| 2026-06-10 | 60.80 | 64.47 | 58.18 | 58.96 | 58.81 | qfq | 1,594,225 | 96,245,549 | -2.99% |
| 2026-06-09 | 64.14 | 64.49 | 60.01 | 60.78 | 60.62 | qfq | 1,472,745 | 89,910,890 | -3.95% |
| 2026-06-08 | 61.01 | 65.37 | 60.80 | 63.28 | 63.12 | qfq | 1,694,800 | 107,856,422 | 0.94% |
| 2026-06-05 | 60.00 | 63.50 | 60.00 | 62.69 | 62.53 | qfq | 1,330,200 | 82,342,295 | 4.12% |
| 2026-06-04 | 61.29 | 62.30 | 60.01 | 60.21 | 60.05 | qfq | 863,390 | 52,581,004 | -1.78% |
| 2026-06-03 | 62.00 | 64.49 | 60.51 | 61.30 | 61.14 | qfq | 1,465,105 | 91,380,532 | -1.05% |
| 2026-06-02 | 62.00 | 63.22 | 59.35 | 61.95 | 61.79 | qfq | 1,380,945 | 84,471,134 | -0.50% |
| 2026-06-01 | 59.70 | 64.03 | 59.60 | 62.26 | 62.10 | qfq | 1,881,600 | 117,412,264 | 4.29% |
| 2026-05-29 | 62.50 | 63.15 | 59.40 | 59.70 | 59.55 | qfq | 1,306,600 | 79,400,196 | -4.48% |
| 2026-05-28 | 65.19 | 65.41 | 61.50 | 62.50 | 62.34 | qfq | 1,860,890 | 116,763,661 | -4.91% |
| 2026-05-27 | 67.03 | 68.97 | 65.11 | 65.73 | 65.56 | qfq | 1,479,700 | 98,531,770 | -3.10% |
| 2026-05-26 | 68.20 | 69.61 | 66.50 | 67.83 | 67.65 | qfq | 1,668,470 | 112,677,455 | -0.56% |
| 2026-05-25 | 70.87 | 70.97 | 67.09 | 68.21 | 68.03 | qfq | 1,619,690 | 110,961,802 | -3.85% |
| 2026-05-22 | 71.15 | 71.50 | 68.69 | 70.94 | 70.76 | qfq | 1,809,365 | 127,161,808 | 0.72% |
| 2026-05-21 | 74.58 | 74.74 | 70.36 | 70.43 | 70.25 | qfq | 2,926,050 | 212,218,440 | -4.31% |
| 2026-05-20 | 77.99 | 78.88 | 73.53 | 73.60 | 73.41 | qfq | 5,133,720 | 389,474,570 | -8.96% |
| 2026-05-19 | 79.13 | 83.50 | 76.00 | 80.84 | 80.63 | qfq | 6,752,504 | 533,723,223 | 7.99% |
| 2026-05-18 | 71.00 | 75.98 | 70.82 | 74.86 | 74.67 | qfq | 2,554,310 | 189,601,789 | 3.76% |
| 2026-05-15 | 70.79 | 75.66 | 69.62 | 72.15 | 71.96 | qfq | 2,459,820 | 179,557,500 | 1.92% |
| 2026-05-14 | 73.19 | 73.49 | 70.70 | 70.79 | 70.61 | qfq | 1,120,040 | 80,130,715 | -2.44% |
| 2026-05-13 | 70.99 | 72.92 | 69.54 | 72.56 | 72.37 | qfq | 1,205,620 | 86,648,464 | 1.82% |
| 2026-05-12 | 72.75 | 72.78 | 70.55 | 71.26 | 71.08 | qfq | 1,255,980 | 89,543,705 | -1.75% |
| 2026-05-11 | 69.59 | 73.36 | 69.06 | 72.53 | 72.34 | qfq | 2,561,420 | 182,535,166 | 2.50% |
| 2026-05-08 | 66.81 | 71.81 | 66.76 | 70.76 | 70.58 | qfq | 3,385,590 | 236,788,138 | 5.94% |
| 2026-05-07 | 63.50 | 67.20 | 62.99 | 66.79 | 66.62 | qfq | 2,317,385 | 151,631,964 | 5.25% |
| 2026-05-06 | 60.85 | 64.88 | 60.69 | 63.46 | 63.30 | qfq | 2,455,320 | 156,032,508 | 4.94% |
| 2026-04-30 | 60.90 | 61.68 | 59.47 | 60.47 | 60.31 | qfq | 1,251,960 | 75,769,981 | 0.28% |
| 2026-04-29 | 59.50 | 60.68 | 58.01 | 60.30 | 60.14 | qfq | 1,463,560 | 86,537,423 | 1.26% |
| 2026-04-28 | 60.92 | 61.42 | 59.50 | 59.55 | 59.40 | qfq | 1,183,065 | 71,262,412 | -2.93% |
| 2026-04-27 | 59.87 | 61.80 | 59.60 | 61.35 | 61.19 | qfq | 1,649,355 | 100,141,111 | 0.57% |
| 2026-04-24 | 64.47 | 64.90 | 58.31 | 61.00 | 60.84 | qfq | 3,822,081 | 233,249,469 | -10.36% |
| 2026-04-23 | 70.01 | 70.01 | 67.80 | 68.05 | 67.87 | qfq | 988,710 | 67,579,711 | -2.83% |
| 2026-04-22 | 70.10 | 70.84 | 69.00 | 70.03 | 69.85 | qfq | 695,932 | 48,632,037 | 0.11% |
| 2026-04-21 | 70.12 | 70.53 | 69.00 | 69.95 | 69.77 | qfq | 769,300 | 53,546,496 | -0.54% |
| 2026-04-20 | 71.30 | 71.73 | 70.01 | 70.33 | 70.15 | qfq | 832,753 | 58,972,117 | -0.90% |
| 2026-04-17 | 72.17 | 72.24 | 69.81 | 70.97 | 70.79 | qfq | 1,338,479 | 94,370,270 | -1.72% |
| 2026-04-16 | 71.93 | 73.19 | 71.41 | 72.21 | 72.02 | qfq | 831,645 | 59,981,585 | 0.80% |
| 2026-04-15 | 73.20 | 73.96 | 71.41 | 71.64 | 71.45 | qfq | 1,140,275 | 82,860,137 | -1.81% |
| 2026-04-14 | 73.80 | 74.98 | 71.90 | 72.96 | 72.77 | qfq | 1,625,573 | 119,000,729 | -0.33% |
| 2026-04-13 | 72.20 | 73.99 | 70.07 | 73.20 | 73.01 | qfq | 1,943,570 | 139,867,230 | 1.67% |
| 2026-04-10 | 68.97 | 73.73 | 68.97 | 72.00 | 71.81 | qfq | 2,006,284 | 144,431,151 | 5.05% |
| 2026-04-09 | 70.00 | 70.00 | 68.40 | 68.54 | 68.36 | qfq | 615,969 | 42,369,458 | -2.48% |
| 2026-04-08 | 67.61 | 70.28 | 67.55 | 70.28 | 70.10 | qfq | 877,290 | 60,937,891 | 5.80% |
| 2026-04-07 | 66.94 | 67.57 | 65.71 | 66.43 | 66.26 | qfq | 444,325 | 29,685,553 | -0.37% |
| 2026-04-03 | 67.52 | 68.51 | 66.60 | 66.68 | 66.51 | qfq | 480,630 | 32,349,682 | -2.09% |
| 2026-04-02 | 70.00 | 70.00 | 67.40 | 68.10 | 67.92 | qfq | 730,785 | 50,163,014 | -2.71% |
| 2026-04-01 | 69.35 | 70.78 | 69.18 | 70.00 | 69.82 | qfq | 870,489 | 60,870,575 | 2.74% |
| 2026-03-31 | 68.90 | 71.30 | 68.13 | 68.13 | 67.95 | qfq | 868,410 | 60,276,147 | -1.13% |
| 2026-03-30 | 66.00 | 68.98 | 65.10 | 68.91 | 68.73 | qfq | 960,540 | 64,772,364 | 2.79% |
| 2026-03-27 | 65.03 | 67.49 | 63.62 | 67.04 | 66.87 | qfq | 1,385,235 | 90,828,615 | -1.79% |
| 2026-03-26 | 69.50 | 70.20 | 68.11 | 68.26 | 68.08 | qfq | 794,259 | 54,868,496 | -1.78% |
| 2026-03-25 | 67.80 | 69.90 | 67.72 | 69.50 | 69.32 | qfq | 638,435 | 44,147,910 | 2.81% |
| 2026-03-24 | 66.99 | 67.95 | 65.77 | 67.60 | 67.42 | qfq | 715,400 | 47,752,661 | 2.42% |
| 2026-03-23 | 68.00 | 69.27 | 65.60 | 66.00 | 65.83 | qfq | 1,135,192 | 76,317,795 | -4.33% |
| 2026-03-20 | 70.25 | 71.00 | 68.99 | 68.99 | 68.81 | qfq | 556,755 | 39,011,934 | -1.60% |
| 2026-03-19 | 72.28 | 72.28 | 69.80 | 70.11 | 69.93 | qfq | 550,980 | 38,911,677 | -3.02% |
| 2026-03-18 | 72.15 | 72.60 | 70.72 | 72.29 | 72.10 | qfq | 668,725 | 47,876,202 | 0.32% |
| 2026-03-17 | 73.70 | 75.00 | 71.94 | 72.06 | 71.87 | qfq | 517,780 | 37,776,241 | -2.23% |
| 2026-03-16 | 73.75 | 74.18 | 72.91 | 73.70 | 73.51 | qfq | 537,545 | 39,459,902 | -0.08% |
| 2026-03-13 | 74.30 | 75.20 | 73.71 | 73.76 | 73.57 | qfq | 590,425 | 43,976,091 | -0.81% |
| 2026-03-12 | 76.22 | 76.22 | 73.99 | 74.36 | 74.17 | qfq | 715,400 | 53,470,494 | -2.16% |
| 2026-03-11 | 75.94 | 78.33 | 75.75 | 76.00 | 75.80 | qfq | 1,018,735 | 78,350,457 | -1.82% |
| 2026-03-10 | 77.48 | 78.88 | 76.18 | 77.41 | 77.21 | qfq | 1,405,100 | 108,043,535 | 1.34% |
| 2026-03-09 | 73.88 | 77.62 | 71.42 | 76.39 | 76.19 | qfq | 1,758,125 | 130,547,445 | 2.65% |
| 2026-03-06 | 71.21 | 76.65 | 71.10 | 74.42 | 74.23 | qfq | 1,850,440 | 138,317,141 | 4.07% |
| 2026-03-05 | 73.00 | 73.79 | 71.08 | 71.51 | 71.32 | qfq | 1,009,885 | 73,214,027 | -0.89% |
| 2026-03-04 | 72.22 | 73.03 | 71.48 | 72.15 | 71.96 | qfq | 828,995 | 59,812,039 | -1.14% |
| 2026-03-03 | 76.18 | 76.76 | 72.98 | 72.98 | 72.79 | qfq | 982,195 | 73,081,436 | -3.73% |
| 2026-03-02 | 77.26 | 78.26 | 75.43 | 75.81 | 75.61 | qfq | 1,140,425 | 86,985,497 | -3.71% |
| 2026-02-27 | 79.47 | 79.85 | 78.60 | 78.73 | 78.53 | qfq | 744,105 | 58,809,413 | -0.97% |
| 2026-02-26 | 80.20 | 80.57 | 79.28 | 79.50 | 79.29 | qfq | 690,600 | 54,976,263 | -0.79% |
| 2026-02-25 | 80.07 | 80.60 | 79.23 | 80.13 | 79.92 | qfq | 710,890 | 56,765,234 | 0.01% |
| 2026-02-24 | 82.06 | 82.86 | 79.57 | 80.12 | 79.91 | qfq | 1,150,125 | 92,620,518 | -2.05% |
| 2026-02-13 | 80.48 | 82.18 | 79.50 | 81.80 | 81.59 | qfq | 892,475 | 72,598,628 | 1.38% |
| 2026-02-12 | 79.95 | 81.33 | 79.48 | 80.69 | 80.48 | qfq | 804,485 | 64,943,453 | 1.17% |
| 2026-02-11 | 81.52 | 81.52 | 79.68 | 79.76 | 79.55 | qfq | 555,390 | 44,582,892 | -1.26% |
| 2026-02-10 | 81.30 | 81.78 | 80.41 | 80.78 | 80.57 | qfq | 775,645 | 62,843,995 | 0.09% |
| 2026-02-09 | 80.06 | 81.48 | 78.75 | 80.71 | 80.50 | qfq | 1,079,925 | 86,444,623 | 2.01% |
| 2026-02-06 | 77.33 | 80.40 | 76.52 | 79.12 | 78.92 | qfq | 1,099,870 | 86,962,808 | 2.85% |
| 2026-02-05 | 78.30 | 78.30 | 76.93 | 76.93 | 76.73 | qfq | 639,815 | 49,609,398 | -1.80% |
| 2026-02-04 | 78.00 | 79.36 | 77.18 | 78.34 | 78.14 | qfq | 823,900 | 64,432,463 | 0.44% |
| 2026-02-03 | 77.41 | 78.60 | 76.81 | 78.00 | 77.80 | qfq | 914,135 | 70,995,856 | 1.30% |
| 2026-02-02 | 80.52 | 81.21 | 76.89 | 77.00 | 76.80 | qfq | 1,704,020 | 134,204,312 | -5.18% |
| 2026-01-30 | 80.64 | 82.68 | 80.10 | 81.21 | 81.00 | qfq | 1,305,810 | 106,142,002 | 1.01% |
| 2026-01-29 | 82.17 | 82.69 | 80.00 | 80.40 | 80.19 | qfq | 1,452,355 | 117,537,343 | -3.13% |
| 2026-01-28 | 86.83 | 86.83 | 82.70 | 83.00 | 82.78 | qfq | 2,233,688 | 187,709,780 | -5.14% |
| 2026-01-27 | 87.77 | 90.88 | 83.68 | 87.50 | 87.27 | qfq | 3,310,734 | 288,359,858 | -2.94% |
| 2026-01-26 | 97.93 | 102.80 | 89.62 | 90.15 | 89.92 | qfq | 4,273,919 | 407,092,302 | -2.44% |
| 2026-01-23 | 90.10 | 93.90 | 89.20 | 92.40 | 92.16 | qfq | 1,590,020 | 145,613,245 | 2.78% |
| 2026-01-22 | 91.00 | 91.81 | 89.67 | 89.90 | 89.67 | qfq | 839,290 | 75,892,076 | -0.77% |
| 2026-01-21 | 89.89 | 91.31 | 88.70 | 90.60 | 90.37 | qfq | 794,250 | 71,876,656 | 0.68% |
| 2026-01-20 | 90.92 | 91.90 | 89.31 | 89.99 | 89.76 | qfq | 1,162,830 | 105,130,593 | -0.74% |
| 2026-01-19 | 91.50 | 91.94 | 89.65 | 90.66 | 90.43 | qfq | 1,374,705 | 124,734,333 | -0.37% |
| 2026-01-16 | 88.40 | 92.50 | 87.11 | 91.00 | 90.76 | qfq | 2,316,935 | 208,945,879 | 4.27% |
| 2026-01-15 | 87.88 | 88.56 | 86.41 | 87.27 | 87.04 | qfq | 1,075,885 | 94,015,274 | -0.89% |
| 2026-01-14 | 90.44 | 90.44 | 87.65 | 88.05 | 87.82 | qfq | 1,623,380 | 144,358,979 | -2.01% |
| 2026-01-13 | 92.06 | 93.55 | 89.11 | 89.86 | 89.63 | qfq | 1,429,665 | 130,086,894 | -2.80% |
| 2026-01-12 | 92.80 | 92.98 | 91.00 | 92.45 | 92.21 | qfq | 1,640,820 | 150,984,739 | -0.40% |
| 2026-01-09 | 92.00 | 94.28 | 91.24 | 92.82 | 92.58 | qfq | 1,730,515 | 160,317,379 | 1.19% |
| 2026-01-08 | 93.20 | 93.45 | 91.19 | 91.73 | 91.49 | qfq | 1,296,960 | 119,435,582 | -1.58% |
| 2026-01-07 | 94.01 | 94.98 | 92.29 | 93.20 | 92.96 | qfq | 1,419,050 | 132,709,550 | -1.27% |
| 2026-01-06 | 95.30 | 96.87 | 93.87 | 94.40 | 94.16 | qfq | 1,649,415 | 156,527,488 | -1.74% |
| 2026-01-05 | 97.00 | 97.00 | 94.80 | 96.07 | 95.82 | qfq | 2,215,325 | 212,440,032 | -3.99% |
| 2025-12-31 | 98.50 | 106.55 | 95.20 | 100.06 | 99.80 | qfq | 3,470,600 | 345,254,862 | 6.80% |
| 2025-12-30 | 90.16 | 95.50 | 90.12 | 93.69 | 93.45 | qfq | 1,658,995 | 154,039,959 | 2.81% |
| 2025-12-29 | 88.99 | 92.38 | 88.00 | 91.13 | 90.89 | qfq | 1,283,775 | 115,970,021 | 2.80% |
| 2025-12-26 | 90.95 | 91.94 | 87.71 | 88.65 | 88.42 | qfq | 1,345,300 | 120,243,806 | -3.19% |
| 2025-12-25 | 88.12 | 92.88 | 87.80 | 91.57 | 91.33 | qfq | 1,533,595 | 140,073,250 | 5.29% |
| 2025-12-24 | 86.40 | 87.16 | 86.17 | 86.97 | 86.74 | qfq | 500,590 | 43,459,470 | 1.16% |
| 2025-12-23 | 86.81 | 87.20 | 85.58 | 85.97 | 85.75 | qfq | 535,635 | 46,189,759 | -1.46% |
| 2025-12-22 | 86.87 | 88.49 | 86.30 | 87.24 | 87.01 | qfq | 722,645 | 63,192,516 | 0.93% |
| 2025-12-19 | 86.16 | 88.16 | 86.01 | 86.44 | 86.22 | qfq | 597,750 | 52,010,665 | 0.51% |
| 2025-12-18 | 86.96 | 87.90 | 85.01 | 86.00 | 85.78 | qfq | 704,145 | 60,702,143 | -1.29% |
| 2025-12-17 | 85.06 | 87.79 | 84.90 | 87.12 | 86.89 | qfq | 614,005 | 53,057,180 | 2.03% |
| 2025-12-16 | 88.63 | 89.49 | 84.92 | 85.39 | 85.17 | qfq | 545,780 | 46,881,190 | -3.28% |
| 2025-12-15 | 90.01 | 90.15 | 88.08 | 88.29 | 88.06 | qfq | 499,650 | 44,305,570 | -1.74% |
| 2025-12-12 | 91.51 | 91.51 | 89.60 | 89.85 | 89.62 | qfq | 613,350 | 55,256,871 | -1.86% |
| 2025-12-11 | 92.88 | 94.00 | 91.21 | 91.55 | 91.31 | qfq | 846,345 | 78,147,415 | -2.15% |
| 2025-12-10 | 88.86 | 94.34 | 88.39 | 93.56 | 93.32 | qfq | 1,746,755 | 161,500,642 | 5.29% |
| 2025-12-09 | 90.01 | 90.65 | 88.08 | 88.86 | 88.63 | qfq | 786,830 | 70,347,477 | -1.97% |
| 2025-12-08 | 90.15 | 91.25 | 88.50 | 90.65 | 90.42 | qfq | 868,935 | 78,264,755 | 0.33% |
| 2025-12-05 | 91.35 | 92.50 | 90.17 | 90.35 | 90.12 | qfq | 817,500 | 74,484,559 | -2.06% |
| 2025-12-04 | 93.90 | 94.00 | 90.88 | 92.25 | 92.01 | qfq | 959,575 | 88,584,598 | 0.99% |
| 2025-12-03 | 90.27 | 94.49 | 89.09 | 91.35 | 91.11 | qfq | 1,175,595 | 107,558,721 | 2.22% |
| 2025-12-02 | 91.17 | 91.48 | 88.57 | 89.37 | 89.14 | qfq | 466,500 | 41,784,319 | -1.96% |
| 2025-12-01 | 91.99 | 92.01 | 90.90 | 91.16 | 90.92 | qfq | 522,595 | 47,720,698 | -0.21% |
| 2025-11-28 | 90.49 | 91.89 | 89.57 | 91.35 | 91.11 | qfq | 661,445 | 60,159,179 | 1.01% |
| 2025-11-27 | 90.00 | 92.89 | 90.00 | 90.44 | 90.21 | qfq | 783,830 | 71,653,362 | 0.52% |
| 2025-11-26 | 88.48 | 91.81 | 88.48 | 89.97 | 89.74 | qfq | 862,370 | 78,097,570 | 0.87% |
| 2025-11-25 | 88.63 | 91.50 | 88.62 | 89.19 | 88.96 | qfq | 744,750 | 67,142,098 | 1.03% |
| 2025-11-24 | 89.56 | 91.00 | 85.92 | 88.28 | 88.05 | qfq | 1,071,165 | 94,140,707 | -1.90% |
| 2025-11-21 | 91.48 | 92.65 | 88.88 | 89.99 | 89.76 | qfq | 751,055 | 67,861,914 | -2.61% |
| 2025-11-20 | 93.80 | 94.61 | 92.27 | 92.40 | 92.16 | qfq | 364,119 | 33,882,377 | -0.35% |
| 2025-11-19 | 91.50 | 93.64 | 91.02 | 92.72 | 92.48 | qfq | 648,980 | 59,938,014 | 0.98% |
| 2025-11-18 | 92.81 | 93.50 | 91.62 | 91.82 | 91.58 | qfq | 609,345 | 56,314,959 | -1.44% |
| 2025-11-17 | 95.52 | 97.33 | 93.12 | 93.16 | 92.92 | qfq | 841,500 | 79,396,948 | -3.11% |
| 2025-11-14 | 95.35 | 97.32 | 94.22 | 96.15 | 95.90 | qfq | 647,333 | 62,121,106 | -0.95% |
| 2025-11-13 | 96.44 | 98.36 | 95.23 | 97.07 | 96.82 | qfq | 1,142,584 | 110,766,311 | 0.18% |
| 2025-11-12 | 101.12 | 101.35 | 96.51 | 96.90 | 96.65 | qfq | 878,714 | 86,084,162 | -4.39% |
| 2025-11-11 | 102.04 | 103.46 | 100.72 | 101.35 | 101.09 | qfq | 679,084 | 69,021,000 | -1.41% |
| 2025-11-10 | 101.78 | 103.35 | 101.01 | 102.80 | 102.53 | qfq | 660,156 | 67,533,554 | 1.00% |
| 2025-11-07 | 105.67 | 105.67 | 101.00 | 101.78 | 101.52 | qfq | 1,482,365 | 152,054,828 | -4.25% |
| 2025-11-06 | 106.32 | 107.20 | 103.10 | 106.30 | 106.02 | qfq | 1,652,640 | 173,276,117 | 0.30% |
| 2025-11-05 | 106.00 | 107.32 | 105.00 | 105.98 | 105.71 | qfq | 1,427,650 | 151,237,116 | -2.76% |
| 2025-11-04 | 111.91 | 115.86 | 107.00 | 108.99 | 108.71 | qfq | 2,272,150 | 251,832,156 | -3.82% |
| 2025-11-03 | 117.04 | 117.50 | 110.00 | 113.32 | 113.03 | qfq | 2,691,785 | 304,576,567 | -0.79% |
| 2025-10-31 | 109.05 | 117.00 | 108.33 | 114.22 | 113.92 | qfq | 3,193,765 | 362,953,547 | 5.04% |
| 2025-10-30 | 113.00 | 114.00 | 105.58 | 108.74 | 108.46 | qfq | 2,737,691 | 297,450,825 | -4.70% |
| 2025-10-29 | 109.22 | 114.66 | 104.40 | 114.10 | 113.80 | qfq | 2,954,070 | 320,333,052 | 6.35% |
| 2025-10-28 | 106.68 | 114.68 | 105.11 | 107.29 | 107.01 | qfq | 2,482,855 | 274,443,501 | 0.46% |
| 2025-10-27 | 105.00 | 107.77 | 104.94 | 106.80 | 106.52 | qfq | 1,236,600 | 131,537,604 | 1.92% |
| 2025-10-24 | 103.57 | 105.99 | 101.38 | 104.79 | 104.52 | qfq | 958,395 | 100,056,613 | 1.64% |
| 2025-10-23 | 106.80 | 108.49 | 101.30 | 103.10 | 102.83 | qfq | 1,546,055 | 159,522,084 | -4.40% |
| 2025-10-22 | 105.27 | 111.99 | 105.00 | 107.85 | 107.57 | qfq | 2,107,080 | 228,717,158 | 2.71% |
| 2025-10-21 | 106.04 | 107.89 | 104.02 | 105.00 | 104.73 | qfq | 1,631,120 | 172,393,909 | -0.94% |
| 2025-10-20 | 102.00 | 111.50 | 101.68 | 106.00 | 105.73 | qfq | 2,313,324 | 247,578,877 | 3.38% |
| 2025-10-17 | 118.14 | 118.14 | 101.02 | 102.53 | 102.26 | qfq | 3,289,114 | 351,825,234 | -9.70% |
| 2025-10-16 | 117.50 | 118.00 | 111.73 | 113.55 | 113.26 | qfq | 1,275,075 | 144,234,205 | -1.68% |
| 2025-10-15 | 117.78 | 119.20 | 109.85 | 115.49 | 115.19 | qfq | 2,543,990 | 290,358,517 | 0.95% |
| 2025-10-14 | 106.10 | 123.00 | 106.10 | 114.40 | 114.10 | qfq | 3,608,568 | 417,689,020 | 10.48% |
| 2025-10-13 | 95.38 | 103.81 | 95.38 | 103.55 | 103.28 | qfq | 1,558,930 | 157,450,877 | -1.00% |
| 2025-10-10 | 109.15 | 110.32 | 104.00 | 104.60 | 104.33 | qfq | 1,441,380 | 154,160,295 | -4.17% |
| 2025-10-09 | 103.61 | 116.62 | 103.60 | 109.15 | 108.87 | qfq | 3,277,060 | 367,223,922 | 5.36% |
| 2025-09-30 | 105.60 | 107.00 | 101.66 | 103.60 | 103.33 | qfq | 1,217,115 | 126,356,113 | -1.75% |
| 2025-09-29 | 102.25 | 106.98 | 101.35 | 105.45 | 105.18 | qfq | 1,289,365 | 134,929,089 | 3.13% |
| 2025-09-26 | 106.58 | 106.72 | 100.90 | 102.25 | 101.99 | qfq | 1,323,645 | 138,131,547 | -4.74% |
| 2025-09-25 | 109.94 | 113.89 | 106.10 | 107.34 | 107.06 | qfq | 2,558,690 | 281,793,771 | -0.61% |
| 2025-09-24 | 108.00 | 112.88 | 106.48 | 108.00 | 107.72 | qfq | 1,490,220 | 162,179,530 | 0.37% |
| 2025-09-23 | 108.64 | 111.06 | 105.20 | 107.60 | 107.32 | qfq | 1,653,440 | 177,796,449 | -1.05% |
| 2025-09-22 | 98.98 | 110.25 | 98.98 | 108.74 | 108.46 | qfq | 3,085,395 | 331,333,955 | 9.14% |
| 2025-09-19 | 102.00 | 103.00 | 98.00 | 99.63 | 99.37 | qfq | 1,982,835 | 198,680,896 | -3.86% |
| 2025-09-18 | 102.80 | 110.50 | 102.49 | 103.63 | 103.36 | qfq | 2,581,915 | 275,913,242 | 0.65% |
| 2025-09-17 | 106.89 | 108.50 | 102.21 | 102.96 | 102.69 | qfq | 1,282,125 | 133,414,517 | -1.59% |
| 2025-09-16 | 98.52 | 105.49 | 98.52 | 104.62 | 104.35 | qfq | 2,230,595 | 228,500,683 | 6.85% |
| 2025-09-15 | 101.91 | 103.88 | 97.84 | 97.91 | 97.66 | qfq | 1,584,260 | 158,421,890 | -4.16% |
| 2025-09-12 | 107.03 | 107.34 | 101.88 | 102.16 | 101.90 | qfq | 1,335,170 | 138,407,077 | -4.51% |
| 2025-09-11 | 102.45 | 108.00 | 101.10 | 106.98 | 106.70 | qfq | 1,664,240 | 174,174,897 | 4.32% |
| 2025-09-10 | 97.24 | 103.97 | 97.24 | 102.55 | 102.28 | qfq | 1,729,475 | 176,347,397 | 4.39% |
| 2025-09-09 | 99.17 | 99.75 | 96.39 | 98.24 | 97.99 | qfq | 1,147,675 | 112,646,811 | -1.51% |
| 2025-09-08 | 98.80 | 101.99 | 97.99 | 99.75 | 99.49 | qfq | 1,185,640 | 118,691,523 | 0.50% |
| 2025-09-05 | 94.22 | 99.46 | 93.65 | 99.25 | 98.99 | qfq | 1,428,211 | 138,219,353 | 5.34% |
| 2025-09-04 | 99.98 | 99.98 | 92.00 | 94.22 | 93.98 | qfq | 1,375,495 | 131,969,326 | -3.97% |
| 2025-09-03 | 103.60 | 105.70 | 97.53 | 98.12 | 97.87 | qfq | 1,803,626 | 180,511,672 | -5.95% |
| 2025-09-02 | 102.00 | 109.00 | 96.56 | 104.33 | 104.06 | qfq | 2,745,581 | 281,378,656 | 2.11% |
| 2025-09-01 | 104.27 | 104.99 | 100.76 | 102.17 | 101.91 | qfq | 1,471,956 | 150,514,352 | -2.01% |
| 2025-08-29 | 102.76 | 105.91 | 101.00 | 104.27 | 104.00 | qfq | 1,396,155 | 145,385,667 | 1.43% |
| 2025-08-28 | 104.01 | 104.99 | 98.37 | 102.80 | 102.53 | qfq | 2,206,640 | 223,776,621 | -2.11% |
| 2025-08-27 | 109.00 | 110.02 | 105.00 | 105.02 | 104.75 | qfq | 1,615,230 | 173,807,751 | -3.64% |
| 2025-08-26 | 114.39 | 117.34 | 107.80 | 108.99 | 108.71 | qfq | 2,039,430 | 228,948,770 | -4.65% |
| 2025-08-25 | 113.89 | 117.70 | 112.00 | 114.30 | 114.00 | qfq | 2,716,050 | 312,372,479 | 1.15% |
| 2025-08-22 | 107.00 | 117.00 | 106.41 | 113.00 | 112.71 | qfq | 2,718,100 | 306,699,235 | 5.74% |
| 2025-08-21 | 110.11 | 110.99 | 106.25 | 106.87 | 106.59 | qfq | 1,268,280 | 137,399,811 | -2.38% |
| 2025-08-20 | 108.17 | 111.97 | 106.20 | 109.47 | 109.19 | qfq | 1,953,911 | 212,921,326 | 1.48% |
| 2025-08-19 | 110.00 | 113.67 | 106.88 | 107.87 | 107.59 | qfq | 2,627,905 | 286,398,089 | -2.71% |
| 2025-08-18 | 103.73 | 112.48 | 103.73 | 110.88 | 110.59 | qfq | 3,584,335 | 391,568,038 | 7.76% |
| 2025-08-15 | 96.00 | 102.90 | 96.00 | 102.90 | 102.63 | qfq | 3,236,674 | 324,953,369 | 7.09% |
| 2025-08-14 | 98.81 | 99.50 | 95.74 | 96.09 | 95.84 | qfq | 1,532,120 | 148,692,157 | -1.63% |
| 2025-08-13 | 96.42 | 100.50 | 95.66 | 97.68 | 97.43 | qfq | 1,967,899 | 192,859,677 | 1.16% |
| 2025-08-12 | 99.48 | 100.64 | 96.00 | 96.56 | 96.31 | qfq | 1,662,935 | 161,823,286 | -3.43% |
| 2025-08-11 | 99.86 | 103.88 | 99.03 | 99.99 | 99.73 | qfq | 1,865,780 | 189,133,843 | 1.00% |
| 2025-08-08 | 102.57 | 103.47 | 98.71 | 99.00 | 98.74 | qfq | 1,891,868 | 189,893,198 | -3.51% |
| 2025-08-07 | 101.95 | 106.26 | 101.95 | 102.60 | 102.33 | qfq | 2,620,860 | 272,194,029 | -1.35% |
| 2025-08-06 | 100.06 | 106.69 | 99.11 | 104.00 | 103.73 | qfq | 4,291,065 | 439,254,371 | 3.05% |
| 2025-08-05 | 93.81 | 106.88 | 91.58 | 100.92 | 100.66 | qfq | 5,305,740 | 515,556,119 | 7.71% |
| 2025-08-04 | 85.51 | 94.80 | 85.00 | 93.70 | 93.46 | qfq | 4,313,492 | 391,000,876 | 9.59% |
| 2025-08-01 | 84.82 | 85.80 | 83.03 | 85.50 | 85.28 | qfq | 1,635,315 | 138,590,068 | 0.38% |
| 2025-07-31 | 85.76 | 89.38 | 84.51 | 85.18 | 84.96 | qfq | 2,218,605 | 191,954,348 | -0.23% |
| 2025-07-30 | 88.60 | 88.60 | 85.00 | 85.38 | 85.16 | qfq | 1,413,300 | 122,431,915 | -3.85% |
| 2025-07-29 | 90.56 | 91.20 | 87.50 | 88.80 | 88.57 | qfq | 1,477,300 | 130,885,129 | -2.52% |
| 2025-07-28 | 92.30 | 93.45 | 90.50 | 91.10 | 90.86 | qfq | 1,671,210 | 153,117,094 | -0.22% |
| 2025-07-25 | 90.50 | 92.80 | 89.09 | 91.30 | 91.06 | qfq | 1,525,460 | 138,040,509 | 0.13% |
| 2025-07-24 | 89.28 | 93.00 | 88.67 | 91.18 | 90.94 | qfq | 2,477,775 | 224,657,861 | 2.11% |
| 2025-07-23 | 81.66 | 91.26 | 81.50 | 89.30 | 89.07 | qfq | 3,904,791 | 340,974,146 | 7.94% |
| 2025-07-22 | 84.95 | 85.97 | 82.58 | 82.73 | 82.52 | qfq | 1,974,140 | 165,723,446 | -4.14% |
| 2025-07-21 | 88.00 | 89.37 | 85.95 | 86.30 | 86.08 | qfq | 1,737,815 | 151,379,925 | -1.03% |
| 2025-07-18 | 90.14 | 90.59 | 87.03 | 87.20 | 86.97 | qfq | 2,332,098 | 205,951,912 | -4.73% |
| 2025-07-17 | 91.70 | 93.00 | 88.38 | 91.53 | 91.29 | qfq | 3,557,548 | 322,974,354 | 0.20% |
| 2025-07-16 | 85.68 | 91.89 | 84.64 | 91.35 | 91.11 | qfq | 4,573,597 | 404,999,182 | 6.63% |
| 2025-07-15 | 83.80 | 86.60 | 83.50 | 85.67 | 85.45 | qfq | 2,446,105 | 208,309,050 | 0.98% |
| 2025-07-14 | 84.75 | 87.22 | 83.50 | 84.84 | 84.62 | qfq | 2,407,490 | 205,531,867 | 0.21% |
| 2025-07-11 | 83.21 | 85.96 | 82.55 | 84.66 | 84.44 | qfq | 2,930,035 | 247,613,087 | 1.74% |
| 2025-07-10 | 82.01 | 83.50 | 79.61 | 83.21 | 82.99 | qfq | 3,212,318 | 261,651,779 | 0.74% |
| 2025-07-09 | 84.35 | 87.25 | 82.13 | 82.60 | 82.39 | qfq | 2,986,915 | 251,625,996 | -2.50% |
| 2025-07-08 | 84.60 | 87.10 | 81.01 | 84.72 | 84.50 | qfq | 2,678,410 | 227,129,108 | 0.06% |
| 2025-07-07 | 83.60 | 85.50 | 82.69 | 84.67 | 84.45 | qfq | 2,668,200 | 224,030,461 | 0.56% |
| 2025-07-04 | 86.04 | 89.30 | 84.00 | 84.20 | 83.98 | qfq | 3,250,850 | 277,743,178 | -3.60% |
| 2025-07-03 | 86.51 | 93.50 | 85.23 | 87.34 | 87.11 | qfq | 5,035,945 | 445,528,624 | -2.17% |
| 2025-07-02 | 82.50 | 89.28 | 82.00 | 89.28 | 89.05 | qfq | 5,529,769 | 471,828,829 | 6.92% |
| 2025-07-01 | 78.00 | 86.66 | 76.83 | 83.50 | 83.28 | qfq | 6,585,168 | 536,983,337 | 7.07% |
| 2025-06-30 | 78.47 | 79.30 | 76.00 | 77.99 | 77.79 | qfq | 4,666,665 | 362,219,555 | -0.06% |
| 2025-06-27 | 83.78 | 84.00 | 77.81 | 78.04 | 77.84 | qfq | 6,310,719 | 501,974,981 | -6.85% |
| 2025-06-26 | 81.00 | 88.88 | 78.58 | 83.78 | 83.56 | qfq | 8,854,645 | 742,041,128 | 0.46% |
| 2025-06-25 | 78.30 | 91.69 | 74.50 | 83.40 | 83.18 | qfq | 10,188,164 | 854,915,643 | 8.93% |
| 2025-06-24 | 63.80 | 76.56 | 62.99 | 76.56 | 76.36 | qfq | 7,938,107 | 545,399,207 | 20.00% |
| 2025-06-23 | 60.95 | 65.93 | 60.38 | 63.80 | 63.63 | qfq | 5,198,169 | 331,503,497 | 1.50% |
| 2025-06-20 | 57.15 | 65.68 | 57.15 | 62.86 | 62.70 | qfq | 7,361,954 | 453,009,860 | 9.99% |
| 2025-06-19 | 55.50 | 60.81 | 54.93 | 57.15 | 57.00 | qfq | 4,486,965 | 262,220,284 | 2.40% |
| 2025-06-18 | 55.20 | 56.80 | 54.21 | 55.81 | 55.67 | qfq | 1,464,840 | 81,447,822 | 1.81% |
| 2025-06-17 | 55.55 | 55.58 | 54.26 | 54.82 | 54.68 | qfq | 1,380,069 | 75,478,946 | -1.35% |
| 2025-06-16 | 55.76 | 56.58 | 55.48 | 55.57 | 55.43 | qfq | 1,058,675 | 59,151,331 | -1.51% |
| 2025-06-13 | 57.50 | 57.53 | 55.65 | 56.42 | 56.27 | qfq | 1,778,885 | 100,389,713 | -2.79% |
| 2025-06-12 | 57.08 | 58.80 | 56.29 | 58.04 | 57.89 | qfq | 2,217,390 | 126,819,838 | 0.05% |
| 2025-06-11 | 57.28 | 60.26 | 57.28 | 58.01 | 57.86 | qfq | 2,590,280 | 151,980,200 | 1.43% |
| 2025-06-10 | 58.44 | 59.39 | 55.66 | 57.19 | 57.04 | qfq | 2,531,089 | 144,393,591 | -2.27% |
| 2025-06-09 | 55.80 | 60.97 | 55.78 | 58.52 | 58.37 | qfq | 4,026,915 | 237,621,634 | 4.78% |
| 2025-06-06 | 56.98 | 57.56 | 55.62 | 55.85 | 55.71 | qfq | 1,708,555 | 96,029,398 | -32.24% |
| 2025-06-05 | 82.45 | 83.66 | 79.00 | 82.42 | 56.88 | qfq | 1,929,988 | 157,292,687 | 0.12% |
| 2025-06-04 | 80.41 | 82.52 | 79.89 | 82.32 | 56.81 | qfq | 1,985,900 | 161,413,214 | 3.74% |
| 2025-06-03 | 80.01 | 81.12 | 78.88 | 79.35 | 54.76 | qfq | 1,295,320 | 103,176,992 | -1.56% |
| 2025-05-30 | 80.60 | 81.97 | 79.60 | 80.61 | 55.63 | qfq | 1,797,320 | 144,804,305 | -0.91% |
| 2025-05-29 | 86.00 | 88.65 | 81.12 | 81.35 | 56.14 | qfq | 3,381,193 | 282,645,532 | -5.92% |
| 2025-05-28 | 86.52 | 88.28 | 84.56 | 86.47 | 59.67 | qfq | 1,882,728 | 162,287,761 | 1.05% |
| 2025-05-27 | 87.00 | 87.84 | 84.56 | 85.57 | 59.05 | qfq | 1,556,297 | 133,871,566 | -0.95% |
| 2025-05-26 | 86.92 | 87.46 | 84.01 | 86.39 | 59.62 | qfq | 1,492,768 | 128,120,296 | 1.21% |
| 2025-05-23 | 86.00 | 87.99 | 84.80 | 85.36 | 58.91 | qfq | 2,348,929 | 202,295,753 | -1.66% |
| 2025-05-22 | 88.39 | 90.50 | 86.31 | 86.80 | 59.90 | qfq | 2,552,605 | 224,335,336 | -2.97% |
| 2025-05-21 | 89.51 | 94.40 | 87.42 | 89.46 | 61.74 | qfq | 3,010,803 | 270,886,381 | -1.85% |
| 2025-05-20 | 95.21 | 95.64 | 89.15 | 91.15 | 62.90 | qfq | 3,613,240 | 330,799,708 | -6.51% |
| 2025-05-19 | 98.86 | 100.15 | 93.00 | 97.50 | 67.29 | qfq | 3,967,441 | 381,164,500 | -3.04% |
| 2025-05-16 | 88.30 | 104.85 | 88.30 | 100.56 | 69.40 | qfq | 6,295,147 | 612,979,531 | 13.18% |
| 2025-05-15 | 86.85 | 93.50 | 84.30 | 88.85 | 61.32 | qfq | 3,917,524 | 348,727,844 | 1.40% |
| 2025-05-14 | 88.86 | 91.59 | 85.00 | 87.62 | 60.47 | qfq | 3,712,400 | 325,468,608 | -1.58% |
| 2025-05-13 | 84.01 | 94.84 | 84.01 | 89.03 | 61.44 | qfq | 5,264,110 | 472,905,576 | 8.68% |
| 2025-05-12 | 76.10 | 83.24 | 75.33 | 81.92 | 56.53 | qfq | 4,225,900 | 338,382,190 | 9.80% |
| 2025-05-09 | 78.80 | 80.50 | 74.50 | 74.61 | 51.49 | qfq | 3,187,556 | 243,077,538 | -7.59% |
| 2025-05-08 | 78.80 | 81.88 | 78.38 | 80.74 | 55.72 | qfq | 2,584,770 | 206,827,630 | 0.07% |
| 2025-05-07 | 80.25 | 82.50 | 78.05 | 80.68 | 55.68 | qfq | 4,132,862 | 332,256,607 | -2.80% |
| 2025-05-06 | 74.39 | 86.00 | 73.00 | 83.00 | 57.28 | qfq | 4,571,229 | 352,415,509 | 11.60% |
| 2025-04-30 | 74.38 | 75.81 | 70.00 | 74.37 | 51.32 | qfq | 4,497,953 | 326,591,999 | 2.55% |
| 2025-04-29 | 60.35 | 72.52 | 60.32 | 72.52 | 50.05 | qfq | 3,313,215 | 221,885,266 | 20.01% |
| 2025-04-28 | 61.77 | 63.00 | 59.98 | 60.43 | 41.70 | qfq | 1,382,783 | 84,200,623 | -2.42% |
| 2025-04-25 | 63.00 | 63.88 | 61.50 | 61.93 | 42.74 | qfq | 1,813,100 | 113,229,312 | -2.10% |
| 2025-04-24 | 61.99 | 65.75 | 61.66 | 63.26 | 43.66 | qfq | 2,985,426 | 190,799,954 | 1.15% |
| 2025-04-23 | 60.06 | 64.50 | 59.55 | 62.54 | 43.16 | qfq | 3,173,283 | 196,754,199 | 7.85% |
| 2025-04-22 | 57.72 | 59.68 | 57.28 | 57.99 | 40.02 | qfq | 1,935,300 | 113,362,505 | 0.50% |
| 2025-04-21 | 55.30 | 58.10 | 54.67 | 57.70 | 39.82 | qfq | 1,237,589 | 70,418,129 | 4.59% |
| 2025-04-18 | 55.81 | 56.35 | 54.70 | 55.17 | 38.07 | qfq | 875,200 | 48,440,581 | -1.13% |
| 2025-04-17 | 55.85 | 57.50 | 55.66 | 55.80 | 38.51 | qfq | 1,092,800 | 61,905,508 | -1.08% |
| 2025-04-16 | 57.30 | 58.80 | 55.63 | 56.41 | 38.93 | qfq | 1,532,500 | 87,505,865 | -3.23% |
| 2025-04-15 | 57.10 | 60.38 | 57.10 | 58.29 | 40.23 | qfq | 1,773,289 | 103,670,792 | 1.85% |
| 2025-04-14 | 57.69 | 59.45 | 57.13 | 57.23 | 39.50 | qfq | 1,722,563 | 100,131,429 | 0.16% |
| 2025-04-11 | 54.80 | 57.73 | 54.80 | 57.14 | 39.43 | qfq | 2,019,110 | 114,615,069 | 2.83% |
| 2025-04-10 | 55.08 | 57.87 | 54.55 | 55.57 | 38.35 | qfq | 2,852,220 | 160,757,689 | 4.71% |
| 2025-04-09 | 50.57 | 53.67 | 47.15 | 53.07 | 36.62 | qfq | 2,546,710 | 130,642,836 | 0.66% |
| 2025-04-08 | 55.08 | 57.00 | 50.75 | 52.72 | 36.38 | qfq | 2,421,500 | 130,178,458 | -0.17% |
| 2025-04-07 | 60.60 | 62.80 | 52.81 | 52.81 | 36.45 | qfq | 1,830,900 | 104,152,950 | -20.00% |
| 2025-04-03 | 68.00 | 68.78 | 65.83 | 66.01 | 45.55 | qfq | 1,562,300 | 104,677,799 | -4.07% |
| 2025-04-02 | 68.95 | 70.16 | 67.61 | 68.81 | 47.49 | qfq | 1,707,809 | 117,866,025 | 1.34% |
| 2025-04-01 | 70.00 | 71.00 | 67.57 | 67.90 | 46.86 | qfq | 1,631,099 | 112,409,908 | -2.65% |
| 2025-03-31 | 71.10 | 71.18 | 68.13 | 69.75 | 48.14 | qfq | 1,978,494 | 137,281,921 | -1.34% |
| 2025-03-28 | 73.68 | 75.09 | 70.65 | 70.70 | 48.79 | qfq | 2,209,500 | 160,191,124 | -5.86% |
| 2025-03-27 | 73.02 | 75.77 | 71.62 | 75.10 | 51.83 | qfq | 2,736,647 | 202,600,684 | 0.27% |
| 2025-03-26 | 76.45 | 78.38 | 74.00 | 74.90 | 51.69 | qfq | 2,727,785 | 207,473,765 | -1.19% |
| 2025-03-25 | 77.31 | 78.78 | 74.38 | 75.80 | 52.31 | qfq | 2,438,624 | 185,303,846 | -1.92% |
| 2025-03-24 | 79.40 | 80.90 | 73.73 | 77.28 | 53.33 | qfq | 3,298,876 | 253,758,859 | -3.39% |
| 2025-03-21 | 82.00 | 82.00 | 78.25 | 79.99 | 55.20 | qfq | 3,536,608 | 283,398,297 | -4.58% |
| 2025-03-20 | 88.00 | 88.63 | 80.30 | 83.83 | 57.85 | qfq | 5,576,014 | 464,369,332 | -7.09% |
| 2025-03-19 | 88.84 | 92.65 | 87.02 | 90.23 | 62.27 | qfq | 4,047,984 | 363,387,183 | -1.68% |
| 2025-03-18 | 85.00 | 94.99 | 83.17 | 91.77 | 63.33 | qfq | 6,059,042 | 549,414,997 | 5.26% |
| 2025-03-17 | 76.00 | 87.78 | 74.11 | 87.18 | 60.16 | qfq | 6,188,475 | 490,079,334 | 7.63% |
| 2025-03-14 | 73.01 | 81.50 | 73.01 | 81.00 | 55.90 | qfq | 7,305,882 | 565,733,195 | 15.38% |
| 2025-03-13 | 61.00 | 70.20 | 60.66 | 70.20 | 48.45 | qfq | 5,769,385 | 379,943,271 | 20.00% |
| 2025-03-12 | 55.35 | 58.50 | 55.10 | 58.50 | 40.37 | qfq | 1,483,600 | 84,793,307 | 5.61% |
| 2025-03-11 | 54.82 | 56.88 | 54.64 | 55.39 | 38.23 | qfq | 677,510 | 37,686,911 | -1.48% |
| 2025-03-10 | 56.10 | 56.87 | 55.50 | 56.22 | 38.80 | qfq | 488,900 | 27,446,596 | 0.09% |
| 2025-03-07 | 56.33 | 57.43 | 55.45 | 56.17 | 38.76 | qfq | 666,500 | 37,602,659 | -0.28% |
| 2025-03-06 | 55.32 | 57.50 | 55.32 | 56.33 | 38.87 | qfq | 827,936 | 46,751,665 | 1.42% |
| 2025-03-05 | 55.85 | 56.75 | 54.03 | 55.54 | 38.33 | qfq | 862,536 | 47,696,965 | 0.71% |
| 2025-03-04 | 53.00 | 56.20 | 53.00 | 55.15 | 38.06 | qfq | 944,936 | 52,254,156 | 2.51% |
| 2025-03-03 | 55.00 | 56.00 | 53.58 | 53.80 | 37.13 | qfq | 1,018,473 | 55,566,454 | -2.09% |
| 2025-02-28 | 59.01 | 59.01 | 54.26 | 54.95 | 37.92 | qfq | 1,900,800 | 106,708,669 | -6.55% |
| 2025-02-27 | 57.52 | 59.45 | 56.50 | 58.80 | 40.58 | qfq | 1,524,000 | 88,577,729 | 2.44% |
| 2025-02-26 | 57.10 | 59.00 | 56.00 | 57.40 | 39.61 | qfq | 1,501,062 | 86,941,507 | 0.07% |
| 2025-02-25 | 56.39 | 57.87 | 55.21 | 57.36 | 39.59 | qfq | 1,427,143 | 80,680,851 | -0.24% |
| 2025-02-24 | 57.00 | 58.35 | 55.82 | 57.50 | 39.68 | qfq | 1,610,973 | 92,217,656 | 0.58% |
| 2025-02-21 | 56.36 | 57.78 | 55.80 | 57.17 | 39.45 | qfq | 1,400,900 | 79,711,835 | 0.67% |
| 2025-02-20 | 56.50 | 57.04 | 54.00 | 56.79 | 39.19 | qfq | 1,587,652 | 88,624,582 | 1.81% |
| 2025-02-19 | 51.80 | 57.40 | 51.65 | 55.78 | 38.49 | qfq | 2,123,400 | 116,526,894 | 7.15% |
| 2025-02-18 | 51.50 | 53.37 | 50.78 | 52.06 | 35.93 | qfq | 1,362,400 | 71,360,306 | 0.06% |
| 2025-02-17 | 49.92 | 52.97 | 49.92 | 52.03 | 35.91 | qfq | 1,235,903 | 64,095,907 | 4.31% |
| 2025-02-14 | 51.50 | 52.49 | 49.82 | 49.88 | 34.42 | qfq | 969,500 | 49,081,539 | -3.73% |
| 2025-02-13 | 52.03 | 52.39 | 50.60 | 51.81 | 35.75 | qfq | 1,110,386 | 57,174,145 | -1.41% |
| 2025-02-12 | 51.37 | 54.73 | 50.75 | 52.55 | 36.27 | qfq | 2,352,140 | 124,221,961 | 0.84% |
| 2025-02-11 | 47.82 | 52.44 | 46.79 | 52.11 | 35.96 | qfq | 2,675,873 | 134,448,486 | 9.52% |
| 2025-02-10 | 48.31 | 48.57 | 47.27 | 47.58 | 32.84 | qfq | 919,500 | 43,912,053 | -1.49% |
| 2025-02-07 | 48.48 | 49.58 | 47.80 | 48.30 | 33.33 | qfq | 654,917 | 31,987,538 | -0.37% |
| 2025-02-06 | 47.62 | 48.87 | 47.62 | 48.48 | 33.46 | qfq | 475,700 | 22,955,175 | 0.89% |
| 2025-02-05 | 48.30 | 48.56 | 47.10 | 48.05 | 33.16 | qfq | 448,363 | 21,361,461 | 0.10% |
| 2025-01-27 | 48.06 | 48.73 | 47.90 | 48.00 | 33.13 | qfq | 376,300 | 18,166,901 | -0.62% |
| 2025-01-24 | 48.27 | 48.79 | 47.48 | 48.30 | 33.33 | qfq | 395,300 | 18,993,516 | 0.06% |
| 2025-01-23 | 47.36 | 49.08 | 47.22 | 48.27 | 33.31 | qfq | 871,049 | 42,037,505 | 2.70% |
| 2025-01-22 | 47.14 | 47.67 | 46.61 | 47.00 | 32.44 | qfq | 390,463 | 18,374,997 | -0.36% |
| 2025-01-21 | 47.30 | 48.30 | 46.82 | 47.17 | 32.55 | qfq | 351,700 | 16,642,739 | 0.00% |
| 2025-01-20 | 46.01 | 48.08 | 45.67 | 47.17 | 32.55 | qfq | 840,000 | 39,735,061 | 2.50% |
| 2025-01-17 | 45.92 | 46.50 | 45.39 | 46.02 | 31.76 | qfq | 434,300 | 19,983,380 | 0.24% |
| 2025-01-16 | 45.65 | 46.42 | 45.33 | 45.91 | 31.68 | qfq | 467,700 | 21,441,608 | 0.20% |
| 2025-01-15 | 45.80 | 46.10 | 45.38 | 45.82 | 31.62 | qfq | 310,300 | 14,194,235 | 0.04% |
| 2025-01-14 | 44.20 | 45.80 | 44.20 | 45.80 | 31.61 | qfq | 732,363 | 33,197,285 | 3.62% |
| 2025-01-13 | 43.76 | 45.14 | 43.48 | 44.20 | 30.50 | qfq | 471,000 | 20,834,516 | 1.01% |
| 2025-01-10 | 44.03 | 44.64 | 43.74 | 43.76 | 30.20 | qfq | 321,500 | 14,198,461 | -0.61% |
| 2025-01-09 | 43.41 | 44.67 | 43.30 | 44.03 | 30.39 | qfq | 310,900 | 13,671,087 | 0.53% |
| 2025-01-08 | 43.10 | 44.25 | 42.40 | 43.80 | 30.23 | qfq | 488,900 | 21,093,031 | 2.17% |
| 2025-01-07 | 42.02 | 43.00 | 42.02 | 42.87 | 29.59 | qfq | 259,900 | 11,057,195 | 0.75% |
| 2025-01-06 | 41.00 | 43.00 | 40.25 | 42.55 | 29.36 | qfq | 583,800 | 24,649,214 | 2.01% |
| 2025-01-03 | 43.07 | 43.58 | 41.70 | 41.71 | 28.78 | qfq | 455,263 | 19,443,388 | -3.16% |
| 2025-01-02 | 44.60 | 44.82 | 42.44 | 43.07 | 29.72 | qfq | 450,900 | 19,658,988 | -3.43% |
| 2024-12-31 | 45.93 | 45.97 | 44.49 | 44.60 | 30.78 | qfq | 554,600 | 25,028,368 | -2.90% |
| 2024-12-30 | 47.00 | 47.38 | 45.80 | 45.93 | 31.70 | qfq | 441,300 | 20,437,695 | -3.24% |
| 2024-12-27 | 47.70 | 48.48 | 46.72 | 47.47 | 32.76 | qfq | 649,000 | 30,843,681 | -0.48% |
| 2024-12-26 | 45.00 | 47.96 | 44.85 | 47.70 | 32.92 | qfq | 1,209,000 | 56,837,896 | 5.60% |
| 2024-12-25 | 45.67 | 46.28 | 44.77 | 45.17 | 31.17 | qfq | 326,900 | 14,786,918 | -1.09% |
| 2024-12-24 | 44.99 | 46.49 | 44.82 | 45.67 | 31.52 | qfq | 467,200 | 21,300,516 | 1.94% |
| 2024-12-23 | 46.20 | 46.67 | 44.80 | 44.80 | 30.92 | qfq | 556,582 | 25,357,134 | -3.24% |
| 2024-12-20 | 45.22 | 46.87 | 44.60 | 46.30 | 31.95 | qfq | 883,273 | 40,331,958 | 2.39% |
| 2024-12-19 | 47.30 | 47.30 | 44.51 | 45.22 | 31.21 | qfq | 599,000 | 27,158,697 | 0.38% |
| 2024-12-18 | 45.00 | 45.65 | 44.21 | 45.05 | 31.09 | qfq | 388,563 | 17,491,297 | 0.58% |
| 2024-12-17 | 46.45 | 46.79 | 44.41 | 44.79 | 30.91 | qfq | 593,900 | 26,865,515 | -3.59% |
| 2024-12-16 | 47.73 | 47.82 | 45.91 | 46.46 | 32.06 | qfq | 597,200 | 27,891,854 | -2.00% |
| 2024-12-13 | 48.86 | 48.86 | 47.38 | 47.41 | 32.72 | qfq | 901,300 | 43,200,216 | -3.72% |
| 2024-12-12 | 49.56 | 50.98 | 49.11 | 49.24 | 33.98 | qfq | 916,100 | 45,584,067 | -0.63% |
| 2024-12-11 | 50.01 | 50.50 | 48.10 | 49.55 | 34.20 | qfq | 2,361,400 | 115,949,749 | -3.00% |
| 2024-12-10 | 48.50 | 54.44 | 47.42 | 51.08 | 35.25 | qfq | 3,038,473 | 155,071,908 | 7.27% |
| 2024-12-09 | 46.81 | 48.55 | 46.70 | 47.62 | 32.86 | qfq | 1,113,810 | 53,212,600 | -0.69% |
| 2024-12-06 | 46.94 | 47.98 | 44.91 | 47.95 | 33.09 | qfq | 1,775,400 | 82,960,326 | 4.17% |
| 2024-12-05 | 46.10 | 46.77 | 45.15 | 46.03 | 31.77 | qfq | 1,389,700 | 63,328,133 | -1.62% |
| 2024-12-04 | 45.24 | 47.88 | 44.79 | 46.79 | 32.29 | qfq | 2,383,463 | 110,281,109 | 6.61% |
| 2024-12-03 | 43.02 | 44.50 | 43.02 | 43.89 | 30.29 | qfq | 575,200 | 25,163,155 | 1.18% |
| 2024-12-02 | 42.71 | 43.68 | 42.60 | 43.38 | 29.94 | qfq | 593,300 | 25,723,915 | 1.57% |
| 2024-11-29 | 41.34 | 42.71 | 41.15 | 42.71 | 29.47 | qfq | 575,800 | 24,310,595 | 2.92% |
| 2024-11-28 | 41.45 | 41.98 | 41.34 | 41.50 | 28.64 | qfq | 345,314 | 14,388,994 | -0.36% |
| 2024-11-27 | 41.27 | 41.80 | 40.30 | 41.65 | 28.74 | qfq | 426,100 | 17,465,109 | 1.59% |
| 2024-11-26 | 41.81 | 42.09 | 40.84 | 41.00 | 28.29 | qfq | 423,100 | 17,510,214 | -2.33% |
| 2024-11-25 | 41.05 | 42.29 | 41.05 | 41.98 | 28.97 | qfq | 555,200 | 23,170,318 | 2.27% |
| 2024-11-22 | 43.36 | 43.42 | 41.00 | 41.05 | 28.33 | qfq | 769,614 | 32,409,867 | -5.33% |
| 2024-11-21 | 43.56 | 44.99 | 42.96 | 43.36 | 29.92 | qfq | 1,025,186 | 45,194,658 | -1.39% |
| 2024-11-20 | 42.61 | 44.01 | 42.16 | 43.97 | 30.34 | qfq | 781,852 | 33,723,813 | 3.29% |
| 2024-11-19 | 41.64 | 42.60 | 41.17 | 42.57 | 29.38 | qfq | 584,414 | 24,542,510 | 1.79% |
| 2024-11-18 | 40.71 | 43.68 | 40.60 | 41.82 | 28.86 | qfq | 990,991 | 41,553,136 | 2.70% |
| 2024-11-15 | 41.21 | 41.90 | 40.72 | 40.72 | 28.10 | qfq | 477,400 | 19,699,018 | -1.69% |
| 2024-11-14 | 42.68 | 42.86 | 41.36 | 41.42 | 28.58 | qfq | 379,100 | 15,923,555 | -3.11% |
| 2024-11-13 | 42.70 | 43.12 | 41.87 | 42.75 | 29.50 | qfq | 467,400 | 19,844,954 | 0.12% |
| 2024-11-12 | 43.30 | 43.64 | 42.50 | 42.70 | 29.47 | qfq | 650,100 | 28,047,634 | -1.43% |
| 2024-11-11 | 42.88 | 43.67 | 42.28 | 43.32 | 29.90 | qfq | 698,100 | 30,049,747 | 2.80% |
| 2024-11-08 | 42.61 | 42.86 | 42.01 | 42.14 | 29.08 | qfq | 508,200 | 21,554,372 | -1.33% |
| 2024-11-07 | 41.45 | 42.71 | 41.11 | 42.71 | 29.47 | qfq | 622,000 | 26,125,052 | 2.64% |
| 2024-11-06 | 42.00 | 42.42 | 41.50 | 41.61 | 28.72 | qfq | 593,800 | 24,901,993 | -0.93% |
| 2024-11-05 | 41.68 | 42.22 | 41.36 | 42.00 | 28.98 | qfq | 596,000 | 24,946,400 | 0.55% |
| 2024-11-04 | 41.18 | 41.88 | 41.10 | 41.77 | 28.83 | qfq | 310,700 | 12,940,955 | 0.97% |
| 2024-11-01 | 43.20 | 44.10 | 41.34 | 41.37 | 28.55 | qfq | 780,700 | 33,121,431 | -4.24% |
| 2024-10-31 | 42.46 | 43.50 | 42.04 | 43.20 | 29.81 | qfq | 664,800 | 28,536,662 | 2.30% |
| 2024-10-30 | 41.09 | 42.29 | 41.00 | 42.23 | 29.14 | qfq | 567,428 | 23,646,328 | 1.69% |
| 2024-10-29 | 41.90 | 42.04 | 41.00 | 41.53 | 28.66 | qfq | 757,327 | 31,486,367 | -0.91% |
| 2024-10-28 | 41.07 | 42.01 | 40.84 | 41.91 | 28.92 | qfq | 493,700 | 20,476,898 | 2.05% |
| 2024-10-25 | 40.62 | 41.08 | 40.40 | 41.07 | 28.34 | qfq | 540,700 | 22,102,829 | 1.06% |
| 2024-10-24 | 40.89 | 41.25 | 40.47 | 40.64 | 28.05 | qfq | 444,300 | 18,098,642 | -0.51% |
| 2024-10-23 | 40.19 | 40.88 | 40.02 | 40.85 | 28.19 | qfq | 633,900 | 25,658,942 | 1.36% |
| 2024-10-22 | 40.08 | 40.43 | 39.76 | 40.30 | 27.81 | qfq | 532,837 | 21,370,326 | 0.55% |
| 2024-10-21 | 39.52 | 40.64 | 39.52 | 40.08 | 27.66 | qfq | 801,500 | 32,184,137 | -0.45% |
| 2024-10-18 | 39.88 | 40.65 | 38.82 | 40.26 | 27.78 | qfq | 748,700 | 29,853,971 | 3.13% |
| 2024-10-17 | 39.47 | 39.69 | 38.89 | 39.04 | 26.94 | qfq | 329,900 | 12,949,563 | 0.00% |
| 2024-10-16 | 38.76 | 39.53 | 38.53 | 39.04 | 26.94 | qfq | 323,400 | 12,614,131 | -0.36% |
| 2024-10-15 | 39.55 | 39.86 | 39.00 | 39.18 | 27.04 | qfq | 280,900 | 11,053,388 | -1.68% |
| 2024-10-14 | 39.90 | 39.91 | 38.80 | 39.85 | 27.50 | qfq | 494,737 | 19,511,007 | 1.27% |
| 2024-10-11 | 40.85 | 40.85 | 39.28 | 39.35 | 27.16 | qfq | 640,700 | 25,465,452 | -5.14% |
| 2024-10-10 | 41.30 | 42.65 | 41.00 | 41.48 | 28.15 | qfq | 642,900 | 26,890,259 | 0.29% |
| 2024-10-09 | 45.00 | 45.00 | 41.08 | 41.36 | 28.06 | qfq | 1,074,300 | 46,378,574 | -11.34% |
| 2024-10-08 | 48.97 | 51.29 | 43.60 | 46.65 | 31.65 | qfq | 1,876,263 | 88,305,873 | 9.10% |
| 2024-09-30 | 39.66 | 42.91 | 38.71 | 42.76 | 29.01 | qfq | 1,701,494 | 69,754,670 | 12.76% |
| 2024-09-27 | 36.58 | 38.58 | 36.58 | 37.92 | 25.73 | qfq | 678,020 | 25,461,115 | 4.18% |
| 2024-09-26 | 35.56 | 36.48 | 35.56 | 36.40 | 24.70 | qfq | 377,600 | 13,665,729 | 1.42% |
| 2024-09-25 | 36.38 | 36.50 | 35.81 | 35.89 | 24.35 | qfq | 489,652 | 17,678,948 | 0.11% |
| 2024-09-24 | 34.68 | 37.80 | 34.52 | 35.85 | 24.33 | qfq | 582,300 | 20,893,363 | 3.52% |
| 2024-09-23 | 34.61 | 34.83 | 34.40 | 34.63 | 23.50 | qfq | 118,900 | 4,110,269 | 0.06% |
| 2024-09-20 | 34.25 | 34.66 | 34.05 | 34.61 | 23.48 | qfq | 145,400 | 5,001,304 | -0.17% |
| 2024-09-19 | 33.58 | 34.94 | 33.58 | 34.67 | 23.52 | qfq | 264,300 | 9,148,193 | 2.00% |
| 2024-09-18 | 33.50 | 34.15 | 32.88 | 33.99 | 23.06 | qfq | 203,400 | 6,799,388 | 1.49% |
| 2024-09-13 | 34.67 | 34.67 | 33.49 | 33.49 | 22.72 | qfq | 109,000 | 3,671,877 | -1.64% |
| 2024-09-12 | 34.16 | 34.48 | 34.04 | 34.05 | 23.10 | qfq | 87,500 | 2,996,962 | -0.96% |
| 2024-09-11 | 34.20 | 34.50 | 33.72 | 34.38 | 23.33 | qfq | 107,000 | 3,669,015 | 0.53% |
| 2024-09-10 | 33.71 | 34.22 | 33.51 | 34.20 | 23.21 | qfq | 100,500 | 3,406,779 | 1.48% |
| 2024-09-09 | 33.30 | 33.95 | 33.05 | 33.70 | 22.87 | qfq | 113,100 | 3,795,761 | 0.24% |
| 2024-09-06 | 34.23 | 34.32 | 33.58 | 33.62 | 22.81 | qfq | 160,800 | 5,438,912 | -1.75% |
| 2024-09-05 | 34.50 | 34.50 | 34.08 | 34.22 | 23.22 | qfq | 106,600 | 3,654,539 | 0.23% |
| 2024-09-04 | 34.39 | 34.50 | 34.04 | 34.14 | 23.16 | qfq | 118,000 | 4,041,661 | -0.81% |
| 2024-09-03 | 33.58 | 34.45 | 33.30 | 34.42 | 23.35 | qfq | 266,900 | 9,079,833 | 2.59% |
| 2024-09-02 | 34.27 | 34.41 | 33.50 | 33.55 | 22.76 | qfq | 247,300 | 8,421,878 | -1.90% |
| 2024-08-30 | 33.94 | 34.62 | 33.63 | 34.20 | 23.21 | qfq | 328,500 | 11,257,764 | 1.06% |
| 2024-08-29 | 33.20 | 34.00 | 33.19 | 33.84 | 22.96 | qfq | 201,573 | 6,802,250 | 0.48% |
| 2024-08-28 | 33.21 | 33.90 | 33.01 | 33.68 | 22.85 | qfq | 209,973 | 7,067,734 | 0.69% |
| 2024-08-27 | 33.00 | 33.47 | 32.71 | 33.45 | 22.70 | qfq | 286,800 | 9,513,773 | 1.24% |
| 2024-08-26 | 33.12 | 33.46 | 32.62 | 33.04 | 22.42 | qfq | 327,373 | 10,807,721 | -0.48% |
| 2024-08-23 | 33.83 | 34.20 | 33.01 | 33.20 | 22.53 | qfq | 477,368 | 15,993,019 | -2.15% |
| 2024-08-22 | 36.05 | 36.08 | 33.86 | 33.93 | 23.02 | qfq | 1,026,673 | 35,543,265 | -6.86% |
| 2024-08-21 | 39.00 | 39.01 | 35.80 | 36.43 | 24.72 | qfq | 1,441,073 | 53,278,988 | -5.08% |
| 2024-08-20 | 37.15 | 39.44 | 37.00 | 38.38 | 26.04 | qfq | 1,410,745 | 53,635,354 | 1.67% |
| 2024-08-19 | 36.45 | 37.87 | 35.32 | 37.75 | 25.61 | qfq | 1,468,000 | 53,832,370 | 0.40% |
| 2024-08-16 | 36.58 | 37.92 | 36.35 | 37.60 | 25.51 | qfq | 980,792 | 36,531,519 | 2.99% |
| 2024-08-15 | 35.61 | 36.65 | 35.40 | 36.51 | 24.77 | qfq | 538,600 | 19,456,670 | 1.90% |
| 2024-08-14 | 35.47 | 36.15 | 35.36 | 35.83 | 24.31 | qfq | 209,900 | 7,493,042 | 1.04% |
| 2024-08-13 | 35.08 | 35.57 | 34.81 | 35.46 | 24.06 | qfq | 116,700 | 4,105,948 | 1.31% |
| 2024-08-12 | 35.36 | 35.36 | 34.81 | 35.00 | 23.75 | qfq | 156,700 | 5,488,180 | -0.96% |
| 2024-08-09 | 35.69 | 35.86 | 35.10 | 35.34 | 23.98 | qfq | 212,900 | 7,565,127 | 0.08% |
| 2024-08-08 | 35.00 | 35.32 | 34.35 | 35.31 | 23.96 | qfq | 236,300 | 8,237,856 | 0.89% |
| 2024-08-07 | 34.86 | 35.19 | 34.78 | 35.00 | 23.75 | qfq | 93,020 | 3,256,465 | 0.03% |
| 2024-08-06 | 34.47 | 35.18 | 34.47 | 34.99 | 23.74 | qfq | 138,700 | 4,841,375 | 1.57% |
| 2024-08-05 | 34.94 | 35.43 | 34.42 | 34.45 | 23.38 | qfq | 205,300 | 7,151,471 | -1.91% |
| 2024-08-02 | 35.77 | 35.80 | 35.12 | 35.12 | 23.83 | qfq | 120,700 | 4,284,102 | -1.82% |
| 2024-08-01 | 35.98 | 36.23 | 35.57 | 35.77 | 24.27 | qfq | 253,400 | 9,083,515 | -0.45% |
| 2024-07-31 | 35.63 | 36.37 | 35.42 | 35.93 | 24.38 | qfq | 365,000 | 13,141,597 | 1.35% |
| 2024-07-30 | 34.94 | 35.85 | 34.84 | 35.45 | 24.05 | qfq | 121,700 | 4,322,176 | 0.45% |
| 2024-07-29 | 35.28 | 35.59 | 34.65 | 35.29 | 23.95 | qfq | 148,500 | 5,245,166 | 0.17% |
| 2024-07-26 | 34.51 | 35.43 | 34.33 | 35.23 | 23.90 | qfq | 187,300 | 6,581,911 | 2.09% |
| 2024-07-25 | 33.68 | 34.83 | 33.68 | 34.51 | 23.42 | qfq | 109,900 | 3,789,820 | 1.05% |
| 2024-07-24 | 35.25 | 35.26 | 34.00 | 34.15 | 23.17 | qfq | 213,620 | 7,367,325 | -3.07% |
| 2024-07-23 | 35.65 | 35.96 | 35.21 | 35.23 | 23.90 | qfq | 94,900 | 3,378,170 | -1.98% |
| 2024-07-22 | 35.78 | 36.20 | 35.51 | 35.94 | 24.39 | qfq | 99,300 | 3,563,172 | 0.25% |
| 2024-07-19 | 35.20 | 36.18 | 35.20 | 35.85 | 24.33 | qfq | 179,300 | 6,416,533 | 1.50% |
| 2024-07-18 | 36.69 | 36.69 | 34.90 | 35.32 | 23.97 | qfq | 240,200 | 8,494,890 | -1.37% |
| 2024-07-17 | 35.83 | 36.27 | 35.41 | 35.81 | 24.30 | qfq | 128,100 | 4,580,018 | -1.00% |
| 2024-07-16 | 36.19 | 36.47 | 35.84 | 36.17 | 24.54 | qfq | 124,238 | 4,495,965 | -0.41% |
| 2024-07-15 | 36.70 | 36.89 | 36.19 | 36.32 | 24.64 | qfq | 126,600 | 4,608,041 | -1.01% |
| 2024-07-12 | 36.70 | 36.85 | 36.34 | 36.69 | 24.90 | qfq | 121,600 | 4,453,925 | 0.00% |
| 2024-07-11 | 36.10 | 36.75 | 35.84 | 36.69 | 24.90 | qfq | 235,600 | 8,582,015 | 2.95% |
| 2024-07-10 | 37.48 | 37.48 | 35.50 | 35.64 | 24.18 | qfq | 287,141 | 10,375,367 | 1.28% |
| 2024-07-09 | 34.60 | 35.20 | 34.15 | 35.19 | 23.88 | qfq | 214,841 | 7,466,082 | 1.35% |
| 2024-07-08 | 36.00 | 36.14 | 34.48 | 34.72 | 23.56 | qfq | 357,300 | 12,532,268 | -4.17% |
| 2024-07-05 | 35.97 | 36.65 | 35.61 | 36.23 | 24.58 | qfq | 224,300 | 8,114,187 | -0.06% |
| 2024-07-04 | 37.60 | 37.91 | 36.18 | 36.25 | 24.60 | qfq | 257,100 | 9,457,643 | -3.15% |
| 2024-07-03 | 37.35 | 37.90 | 37.26 | 37.43 | 25.40 | qfq | 289,800 | 10,881,526 | 0.75% |
| 2024-07-02 | 37.02 | 37.58 | 37.02 | 37.15 | 25.21 | qfq | 104,700 | 3,902,453 | -0.16% |
| 2024-07-01 | 36.70 | 37.38 | 36.40 | 37.21 | 25.25 | qfq | 115,500 | 4,259,933 | 1.44% |
| 2024-06-28 | 36.46 | 37.18 | 36.39 | 36.68 | 24.89 | qfq | 114,971 | 4,242,599 | 0.55% |
| 2024-06-27 | 37.12 | 37.55 | 36.43 | 36.48 | 24.75 | qfq | 119,100 | 4,404,139 | -2.62% |
| 2024-06-26 | 36.30 | 37.58 | 36.08 | 37.46 | 25.42 | qfq | 193,200 | 7,163,914 | 3.08% |
| 2024-06-25 | 35.90 | 36.96 | 35.88 | 36.34 | 24.66 | qfq | 181,800 | 6,640,394 | 0.72% |
| 2024-06-24 | 37.51 | 37.74 | 36.00 | 36.08 | 24.48 | qfq | 242,400 | 8,871,908 | -3.84% |
| 2024-06-21 | 37.36 | 37.98 | 37.06 | 37.52 | 25.46 | qfq | 89,700 | 3,362,610 | -0.08% |
| 2024-06-20 | 38.23 | 38.50 | 37.50 | 37.55 | 25.48 | qfq | 205,600 | 7,780,813 | -1.75% |
| 2024-06-19 | 38.42 | 38.69 | 38.12 | 38.22 | 25.93 | qfq | 150,600 | 5,783,040 | -0.52% |
| 2024-06-18 | 37.71 | 38.59 | 37.61 | 38.42 | 26.07 | qfq | 256,700 | 9,827,740 | 1.67% |
| 2024-06-17 | 37.50 | 38.39 | 37.31 | 37.79 | 25.64 | qfq | 305,500 | 11,604,968 | 0.32% |
| 2024-06-14 | 37.71 | 38.12 | 37.03 | 37.67 | 25.56 | qfq | 294,900 | 11,051,836 | -0.61% |
| 2024-06-13 | 38.12 | 38.12 | 37.71 | 37.90 | 25.72 | qfq | 151,400 | 5,731,071 | -0.24% |
| 2024-06-12 | 37.73 | 38.14 | 37.59 | 37.99 | 25.78 | qfq | 174,800 | 6,618,752 | 0.64% |
| 2024-06-11 | 37.22 | 37.90 | 36.68 | 37.75 | 25.61 | qfq | 235,400 | 8,801,905 | 1.18% |
| 2024-06-07 | 37.01 | 37.56 | 36.84 | 37.31 | 25.32 | qfq | 190,800 | 7,105,134 | 1.30% |
| 2024-06-06 | 38.18 | 38.30 | 36.63 | 36.83 | 24.99 | qfq | 351,400 | 13,045,328 | -2.69% |
| 2024-06-05 | 38.11 | 38.27 | 37.82 | 37.85 | 25.68 | qfq | 185,400 | 7,057,930 | -0.76% |
| 2024-06-04 | 39.10 | 39.10 | 37.62 | 38.14 | 25.88 | qfq | 324,200 | 12,381,312 | -2.03% |
| 2024-06-03 | 39.51 | 39.77 | 38.70 | 38.93 | 26.42 | qfq | 296,200 | 11,593,873 | -1.57% |
| 2024-05-31 | 39.40 | 39.88 | 39.24 | 39.55 | 26.84 | qfq | 272,800 | 10,819,109 | 1.05% |
| 2024-05-30 | 39.49 | 39.57 | 39.00 | 39.14 | 26.56 | qfq | 215,300 | 8,455,186 | -0.56% |
| 2024-05-29 | 39.00 | 39.74 | 38.89 | 39.36 | 26.71 | qfq | 244,700 | 9,652,535 | 1.23% |
| 2024-05-28 | 39.63 | 39.63 | 38.88 | 38.88 | 26.38 | qfq | 169,134 | 6,615,833 | -1.89% |
| 2024-05-27 | 39.12 | 39.65 | 38.88 | 39.63 | 26.89 | qfq | 167,000 | 6,546,113 | 1.30% |
| 2024-05-24 | 39.47 | 39.66 | 39.04 | 39.12 | 26.54 | qfq | 229,700 | 9,024,576 | -0.91% |
| 2024-05-23 | 40.31 | 41.00 | 39.44 | 39.48 | 26.79 | qfq | 333,500 | 13,315,511 | -2.06% |
| 2024-05-22 | 40.39 | 40.58 | 40.05 | 40.31 | 27.35 | qfq | 175,300 | 7,059,922 | 0.25% |
| 2024-05-21 | 41.25 | 41.38 | 40.01 | 40.21 | 27.28 | qfq | 358,800 | 14,489,474 | -2.52% |
| 2024-05-20 | 41.46 | 41.75 | 41.12 | 41.25 | 27.99 | qfq | 214,400 | 8,881,263 | -0.10% |
| 2024-05-17 | 41.04 | 41.37 | 40.73 | 41.29 | 28.02 | qfq | 182,700 | 7,511,666 | 0.63% |
| 2024-05-16 | 41.60 | 41.60 | 40.94 | 41.03 | 27.84 | qfq | 229,900 | 9,472,896 | -0.27% |
| 2024-05-15 | 41.66 | 41.73 | 41.09 | 41.14 | 27.91 | qfq | 184,600 | 7,638,068 | -1.25% |
| 2024-05-14 | 41.40 | 41.76 | 41.21 | 41.66 | 28.27 | qfq | 259,600 | 10,788,728 | 1.24% |
| 2024-05-13 | 42.02 | 42.02 | 40.82 | 41.15 | 27.92 | qfq | 320,600 | 13,190,419 | -2.16% |
| 2024-05-10 | 42.84 | 42.93 | 41.95 | 42.06 | 28.54 | qfq | 381,900 | 16,133,999 | -1.82% |
| 2024-05-09 | 42.36 | 43.12 | 42.36 | 42.84 | 29.07 | qfq | 388,500 | 16,667,633 | 0.87% |
| 2024-05-08 | 43.06 | 43.06 | 42.38 | 42.47 | 28.82 | qfq | 335,000 | 14,272,610 | -1.48% |
| 2024-05-07 | 42.65 | 43.14 | 42.53 | 43.11 | 29.25 | qfq | 524,100 | 22,470,979 | 0.82% |
| 2024-05-06 | 44.28 | 44.93 | 42.44 | 42.76 | 29.01 | qfq | 866,464 | 37,140,140 | -0.23% |
| 2024-04-30 | 43.47 | 43.93 | 42.71 | 42.86 | 29.08 | qfq | 557,300 | 24,002,520 | -1.40% |
| 2024-04-29 | 42.21 | 43.55 | 42.21 | 43.47 | 29.50 | qfq | 419,064 | 18,070,734 | 2.48% |
| 2024-04-26 | 42.09 | 42.89 | 41.88 | 42.42 | 28.78 | qfq | 511,300 | 21,705,014 | -0.09% |
| 2024-04-25 | 44.02 | 44.27 | 42.19 | 42.46 | 28.81 | qfq | 815,600 | 34,822,914 | -4.69% |
| 2024-04-24 | 43.32 | 44.61 | 42.94 | 44.55 | 30.23 | qfq | 550,100 | 24,204,974 | 3.36% |
| 2024-04-23 | 42.14 | 43.48 | 42.13 | 43.10 | 29.24 | qfq | 366,400 | 15,723,930 | 2.11% |
| 2024-04-22 | 41.57 | 42.98 | 41.57 | 42.21 | 28.64 | qfq | 347,700 | 14,686,516 | -1.49% |
| 2024-04-19 | 42.53 | 43.45 | 41.70 | 42.85 | 29.07 | qfq | 471,500 | 20,192,963 | 0.52% |
| 2024-04-18 | 41.29 | 43.43 | 40.70 | 42.63 | 28.93 | qfq | 598,800 | 25,418,783 | 3.22% |
| 2024-04-17 | 39.16 | 41.36 | 39.16 | 41.30 | 28.02 | qfq | 430,300 | 17,567,709 | 5.46% |
| 2024-04-16 | 40.72 | 40.72 | 38.55 | 39.16 | 26.57 | qfq | 662,100 | 26,036,293 | -5.14% |
| 2024-04-15 | 43.52 | 43.94 | 40.40 | 41.28 | 28.01 | qfq | 709,998 | 29,627,416 | -5.17% |
| 2024-04-12 | 43.43 | 44.20 | 43.43 | 43.53 | 29.54 | qfq | 332,212 | 14,575,523 | 0.21% |
| 2024-04-11 | 43.18 | 44.15 | 42.91 | 43.44 | 29.48 | qfq | 357,000 | 15,615,233 | 0.14% |
| 2024-04-10 | 45.33 | 45.33 | 42.88 | 43.38 | 29.43 | qfq | 606,050 | 26,503,754 | -3.92% |
| 2024-04-09 | 44.62 | 45.50 | 44.37 | 45.15 | 30.64 | qfq | 338,350 | 15,234,002 | 1.23% |
| 2024-04-08 | 45.22 | 45.89 | 44.53 | 44.60 | 30.26 | qfq | 499,200 | 22,521,007 | -1.93% |
| 2024-04-03 | 46.00 | 46.14 | 44.95 | 45.48 | 30.86 | qfq | 476,766 | 21,664,362 | -0.70% |
| 2024-04-02 | 46.49 | 46.99 | 45.52 | 45.80 | 31.08 | qfq | 849,921 | 39,166,211 | -3.25% |
| 2024-04-01 | 44.12 | 47.35 | 43.78 | 47.34 | 32.12 | qfq | 1,791,180 | 81,242,705 | 3.75% |
| 2024-03-29 | 44.66 | 45.63 | 44.51 | 45.63 | 30.96 | qfq | 731,788 | 33,032,237 | 2.61% |
| 2024-03-28 | 43.30 | 44.99 | 43.08 | 44.47 | 30.17 | qfq | 627,000 | 27,685,643 | 2.70% |
| 2024-03-27 | 45.43 | 45.43 | 43.22 | 43.30 | 29.38 | qfq | 767,300 | 33,698,128 | -5.83% |
| 2024-03-26 | 43.75 | 45.98 | 43.71 | 45.98 | 31.20 | qfq | 624,912 | 28,080,728 | 5.36% |
| 2024-03-25 | 44.40 | 44.98 | 43.64 | 43.64 | 29.61 | qfq | 447,300 | 19,800,755 | -1.60% |
| 2024-03-22 | 45.40 | 45.40 | 43.89 | 44.35 | 30.09 | qfq | 425,600 | 18,870,937 | -2.33% |
| 2024-03-21 | 45.28 | 45.48 | 44.78 | 45.41 | 30.81 | qfq | 315,300 | 14,234,915 | 0.69% |
| 2024-03-20 | 44.48 | 45.47 | 44.48 | 45.10 | 30.60 | qfq | 319,600 | 14,413,763 | 1.14% |
| 2024-03-19 | 44.50 | 45.30 | 44.41 | 44.59 | 30.26 | qfq | 330,088 | 14,832,303 | 0.25% |
| 2024-03-18 | 43.75 | 44.66 | 43.70 | 44.48 | 30.18 | qfq | 399,800 | 17,696,295 | 1.78% |
| 2024-03-15 | 42.79 | 43.74 | 42.52 | 43.70 | 29.65 | qfq | 357,800 | 15,505,295 | 2.01% |
| 2024-03-14 | 43.22 | 43.40 | 42.00 | 42.84 | 29.07 | qfq | 431,500 | 18,437,436 | -1.40% |
| 2024-03-13 | 42.99 | 43.80 | 42.71 | 43.45 | 29.48 | qfq | 520,400 | 22,490,276 | 0.35% |
| 2024-03-12 | 41.96 | 43.45 | 41.60 | 43.30 | 29.38 | qfq | 572,400 | 24,360,153 | 4.26% |
| 2024-03-11 | 40.70 | 41.78 | 40.64 | 41.53 | 28.18 | qfq | 415,300 | 17,111,011 | 1.19% |
| 2024-03-08 | 39.98 | 41.25 | 39.85 | 41.04 | 27.85 | qfq | 536,865 | 21,789,091 | 3.06% |
| 2024-03-07 | 40.25 | 41.18 | 39.76 | 39.82 | 27.02 | qfq | 471,465 | 19,071,359 | -1.07% |
| 2024-03-06 | 39.75 | 40.89 | 39.75 | 40.25 | 27.31 | qfq | 580,265 | 23,321,515 | 0.02% |
| 2024-03-05 | 41.18 | 41.24 | 40.12 | 40.24 | 27.30 | qfq | 399,577 | 16,176,798 | -2.85% |
| 2024-03-04 | 42.46 | 43.25 | 40.63 | 41.42 | 28.10 | qfq | 585,800 | 24,208,951 | -2.66% |
| 2024-03-01 | 41.45 | 42.87 | 41.45 | 42.55 | 28.87 | qfq | 651,277 | 27,469,921 | 2.75% |
| 2024-02-29 | 39.40 | 41.69 | 39.21 | 41.41 | 28.10 | qfq | 606,000 | 24,726,278 | 4.18% |
| 2024-02-28 | 43.89 | 44.17 | 39.70 | 39.75 | 26.97 | qfq | 964,300 | 40,309,040 | -9.64% |
| 2024-02-27 | 42.18 | 44.00 | 41.31 | 43.99 | 29.85 | qfq | 581,031 | 25,234,591 | 4.27% |
| 2024-02-26 | 42.17 | 43.50 | 41.74 | 42.19 | 28.63 | qfq | 483,400 | 20,602,944 | 0.07% |
| 2024-02-23 | 40.94 | 42.25 | 39.72 | 42.16 | 28.61 | qfq | 655,772 | 27,320,630 | 4.49% |
| 2024-02-22 | 39.10 | 40.46 | 39.10 | 40.35 | 27.38 | qfq | 381,813 | 15,280,610 | 1.89% |
| 2024-02-21 | 38.25 | 40.90 | 38.03 | 39.60 | 26.87 | qfq | 706,654 | 28,133,388 | 2.06% |
| 2024-02-20 | 38.45 | 39.01 | 37.68 | 38.80 | 26.33 | qfq | 457,900 | 17,615,629 | 0.81% |
| 2024-02-19 | 38.99 | 39.32 | 37.50 | 38.49 | 26.12 | qfq | 920,395 | 35,344,143 | 1.69% |
| 2024-02-08 | 33.19 | 38.35 | 32.41 | 37.85 | 25.68 | qfq | 1,114,710 | 39,520,216 | 15.71% |
| 2024-02-07 | 35.19 | 35.19 | 32.32 | 32.71 | 22.19 | qfq | 931,512 | 31,340,872 | -6.30% |
| 2024-02-06 | 34.50 | 36.43 | 31.72 | 34.91 | 23.69 | qfq | 1,043,464 | 34,880,755 | 0.06% |
| 2024-02-05 | 38.25 | 38.25 | 32.84 | 34.89 | 23.67 | qfq | 954,900 | 33,202,238 | -8.45% |
| 2024-02-02 | 40.35 | 40.61 | 36.66 | 38.11 | 25.86 | qfq | 745,800 | 28,781,642 | -3.79% |
| 2024-02-01 | 42.00 | 42.00 | 38.90 | 39.61 | 26.88 | qfq | 887,863 | 35,538,484 | -5.10% |
| 2024-01-31 | 44.28 | 44.40 | 41.60 | 41.74 | 28.32 | qfq | 712,700 | 30,512,202 | -5.33% |
| 2024-01-30 | 44.95 | 46.49 | 44.05 | 44.09 | 29.92 | qfq | 360,000 | 16,206,641 | -3.92% |
| 2024-01-29 | 46.85 | 47.13 | 45.50 | 45.89 | 31.14 | qfq | 473,100 | 21,768,063 | -2.20% |
| 2024-01-26 | 46.18 | 47.58 | 45.84 | 46.92 | 31.84 | qfq | 480,600 | 22,498,062 | 1.36% |
| 2024-01-25 | 44.38 | 46.29 | 44.01 | 46.29 | 31.41 | qfq | 458,100 | 20,733,320 | 4.37% |
| 2024-01-24 | 44.52 | 45.21 | 43.01 | 44.35 | 30.09 | qfq | 495,500 | 21,836,957 | -0.07% |
| 2024-01-23 | 45.74 | 45.74 | 44.03 | 44.38 | 30.11 | qfq | 487,388 | 21,677,316 | -2.82% |
| 2024-01-22 | 49.04 | 49.04 | 44.97 | 45.67 | 30.99 | qfq | 564,100 | 26,380,174 | -5.76% |
| 2024-01-19 | 49.27 | 50.29 | 48.30 | 48.46 | 32.88 | qfq | 405,500 | 19,784,196 | -1.88% |
| 2024-01-18 | 51.00 | 51.46 | 48.16 | 49.39 | 33.51 | qfq | 545,900 | 27,029,489 | -3.14% |
| 2024-01-17 | 53.00 | 53.09 | 50.89 | 50.99 | 34.60 | qfq | 505,100 | 26,231,979 | -3.63% |
| 2024-01-16 | 52.40 | 53.16 | 52.12 | 52.91 | 35.90 | qfq | 587,500 | 30,898,140 | 0.70% |
| 2024-01-15 | 53.10 | 53.10 | 51.78 | 52.54 | 35.65 | qfq | 518,500 | 27,141,454 | -1.04% |
| 2024-01-12 | 52.94 | 53.55 | 52.50 | 53.09 | 36.02 | qfq | 442,700 | 23,503,317 | 0.00% |
| 2024-01-11 | 50.47 | 53.12 | 50.33 | 53.09 | 36.02 | qfq | 518,300 | 26,975,478 | 4.61% |
| 2024-01-10 | 50.98 | 50.98 | 49.68 | 50.75 | 34.44 | qfq | 351,861 | 17,764,714 | 0.20% |
| 2024-01-09 | 49.88 | 50.80 | 49.80 | 50.65 | 34.37 | qfq | 401,588 | 20,185,695 | 1.99% |
| 2024-01-08 | 51.00 | 51.33 | 49.66 | 49.66 | 33.70 | qfq | 522,400 | 26,302,390 | -2.63% |
| 2024-01-05 | 52.05 | 52.75 | 50.85 | 51.00 | 34.60 | qfq | 339,400 | 17,547,451 | -1.90% |
| 2024-01-04 | 52.65 | 52.65 | 51.51 | 51.99 | 35.28 | qfq | 327,400 | 16,995,236 | -1.10% |
| 2024-01-03 | 52.91 | 53.13 | 52.37 | 52.57 | 35.67 | qfq | 327,190 | 17,263,692 | -0.55% |
| 2024-01-02 | 52.97 | 53.54 | 52.84 | 52.86 | 35.87 | qfq | 286,400 | 15,228,192 | -0.19% |
| 2023-12-29 | 51.82 | 53.00 | 51.52 | 52.96 | 35.93 | qfq | 205,877 | 10,820,917 | 2.18% |
| 2023-12-28 | 51.59 | 52.58 | 51.01 | 51.83 | 35.17 | qfq | 311,000 | 16,099,608 | 0.80% |
| 2023-12-27 | 50.72 | 51.57 | 50.27 | 51.42 | 34.89 | qfq | 224,400 | 11,476,236 | 1.42% |
| 2023-12-26 | 51.97 | 51.97 | 50.56 | 50.70 | 34.40 | qfq | 241,600 | 12,319,421 | -2.48% |
| 2023-12-25 | 51.68 | 52.09 | 51.02 | 51.99 | 35.28 | qfq | 320,900 | 16,570,306 | 1.05% |
| 2023-12-22 | 52.83 | 52.83 | 51.35 | 51.45 | 34.91 | qfq | 299,200 | 15,473,488 | -1.53% |
| 2023-12-21 | 52.00 | 52.38 | 51.00 | 52.25 | 35.45 | qfq | 272,600 | 14,117,229 | 0.46% |
| 2023-12-20 | 51.98 | 52.86 | 51.98 | 52.01 | 35.29 | qfq | 208,800 | 10,934,303 | -0.21% |
| 2023-12-19 | 52.19 | 52.19 | 51.53 | 52.12 | 35.36 | qfq | 201,000 | 10,422,825 | 0.27% |
| 2023-12-18 | 52.45 | 52.94 | 51.61 | 51.98 | 35.27 | qfq | 329,788 | 17,201,887 | -0.90% |
| 2023-12-15 | 52.88 | 53.18 | 52.08 | 52.45 | 35.59 | qfq | 332,900 | 17,466,400 | -0.79% |
| 2023-12-14 | 53.39 | 54.10 | 52.87 | 52.87 | 35.87 | qfq | 298,300 | 15,886,931 | -0.71% |
| 2023-12-13 | 53.47 | 53.90 | 52.45 | 53.25 | 36.13 | qfq | 316,700 | 16,879,532 | 0.11% |
| 2023-12-12 | 52.91 | 53.58 | 52.38 | 53.19 | 36.09 | qfq | 340,600 | 17,990,344 | 0.74% |
| 2023-12-11 | 52.03 | 53.28 | 51.56 | 52.80 | 35.83 | qfq | 468,300 | 24,597,927 | 0.71% |
| 2023-12-08 | 53.00 | 53.80 | 52.36 | 52.43 | 35.58 | qfq | 483,388 | 25,577,540 | -1.09% |
| 2023-12-07 | 53.12 | 53.68 | 52.79 | 53.01 | 35.97 | qfq | 449,231 | 23,861,415 | -0.84% |
| 2023-12-06 | 53.90 | 54.18 | 53.42 | 53.46 | 36.27 | qfq | 293,600 | 15,780,557 | -0.17% |
| 2023-12-05 | 54.23 | 54.63 | 53.54 | 53.55 | 36.34 | qfq | 385,700 | 20,762,154 | -1.27% |
| 2023-12-04 | 55.10 | 55.10 | 54.15 | 54.24 | 36.80 | qfq | 392,261 | 21,338,995 | -1.36% |
| 2023-12-01 | 55.20 | 55.44 | 54.31 | 54.99 | 37.31 | qfq | 457,400 | 25,070,482 | -0.40% |
| 2023-11-30 | 55.99 | 56.00 | 54.71 | 55.21 | 37.46 | qfq | 391,000 | 21,584,339 | -1.34% |
| 2023-11-29 | 55.48 | 56.78 | 55.21 | 55.96 | 37.97 | qfq | 588,900 | 33,014,685 | 0.85% |
| 2023-11-28 | 54.55 | 55.66 | 54.08 | 55.49 | 37.65 | qfq | 495,265 | 27,300,073 | 1.72% |
| 2023-11-27 | 54.88 | 54.88 | 53.43 | 54.55 | 37.01 | qfq | 562,500 | 30,471,638 | 1.73% |
| 2023-11-24 | 54.99 | 54.99 | 53.40 | 53.62 | 36.38 | qfq | 596,109 | 32,044,233 | -2.72% |
| 2023-11-23 | 53.03 | 55.89 | 52.88 | 55.12 | 37.40 | qfq | 718,700 | 39,265,061 | 3.40% |
| 2023-11-22 | 53.21 | 53.88 | 53.21 | 53.31 | 36.17 | qfq | 297,961 | 15,951,771 | -0.34% |
| 2023-11-21 | 54.06 | 54.06 | 53.32 | 53.49 | 36.29 | qfq | 364,368 | 19,547,876 | -0.28% |
| 2023-11-20 | 54.80 | 54.83 | 53.28 | 53.64 | 36.40 | qfq | 454,800 | 24,389,561 | -0.70% |
| 2023-11-17 | 52.86 | 54.65 | 52.12 | 54.02 | 36.65 | qfq | 553,000 | 29,638,406 | 3.09% |
| 2023-11-16 | 52.43 | 53.02 | 52.20 | 52.40 | 35.55 | qfq | 326,200 | 17,187,863 | -0.06% |
| 2023-11-15 | 52.49 | 52.54 | 51.71 | 52.43 | 35.58 | qfq | 320,400 | 16,702,380 | 0.58% |
| 2023-11-14 | 52.01 | 52.26 | 51.72 | 52.13 | 35.37 | qfq | 275,200 | 14,330,929 | 0.25% |
| 2023-11-13 | 52.28 | 52.28 | 51.32 | 52.00 | 35.28 | qfq | 385,500 | 19,999,777 | 0.87% |
| 2023-11-10 | 51.83 | 52.02 | 51.42 | 51.55 | 34.98 | qfq | 349,500 | 18,050,112 | -0.88% |
| 2023-11-09 | 52.33 | 52.33 | 51.70 | 52.01 | 35.29 | qfq | 431,500 | 22,449,179 | -0.44% |
| 2023-11-08 | 52.97 | 53.66 | 52.08 | 52.24 | 35.45 | qfq | 475,500 | 24,956,402 | -1.62% |
| 2023-11-07 | 52.65 | 53.35 | 52.35 | 53.10 | 36.03 | qfq | 561,300 | 29,663,834 | 0.61% |
| 2023-11-06 | 51.92 | 52.97 | 51.90 | 52.78 | 35.81 | qfq | 478,051 | 25,192,364 | 1.73% |
| 2023-11-03 | 51.47 | 51.97 | 51.03 | 51.88 | 35.20 | qfq | 419,157 | 21,627,423 | 1.27% |
| 2023-11-02 | 51.77 | 52.42 | 51.11 | 51.23 | 34.76 | qfq | 483,448 | 24,870,943 | -1.04% |
| 2023-11-01 | 50.65 | 52.17 | 50.31 | 51.77 | 35.13 | qfq | 705,200 | 36,419,586 | 1.81% |
| 2023-10-31 | 51.06 | 51.56 | 50.59 | 50.85 | 34.50 | qfq | 566,100 | 28,921,391 | -0.41% |
| 2023-10-30 | 51.00 | 51.66 | 50.88 | 51.06 | 34.65 | qfq | 646,200 | 33,130,178 | -0.49% |
| 2023-10-27 | 51.00 | 52.26 | 50.19 | 51.31 | 34.82 | qfq | 944,900 | 48,730,007 | 0.73% |
| 2023-10-26 | 51.00 | 51.15 | 49.82 | 50.94 | 34.56 | qfq | 1,018,300 | 51,407,439 | 0.51% |
| 2023-10-25 | 47.92 | 51.87 | 47.47 | 50.68 | 34.39 | qfq | 1,743,200 | 87,968,050 | 8.78% |
| 2023-10-24 | 44.79 | 46.89 | 44.79 | 46.59 | 31.61 | qfq | 280,100 | 12,932,307 | 2.49% |
| 2023-10-23 | 46.98 | 47.40 | 45.40 | 45.46 | 30.85 | qfq | 370,000 | 17,110,757 | -3.75% |
| 2023-10-20 | 47.56 | 48.64 | 47.18 | 47.23 | 32.05 | qfq | 378,500 | 18,052,648 | -0.67% |
| 2023-10-19 | 48.15 | 48.53 | 47.51 | 47.55 | 32.26 | qfq | 240,000 | 11,487,274 | -1.27% |
| 2023-10-18 | 48.98 | 49.02 | 47.91 | 48.16 | 32.68 | qfq | 334,000 | 16,133,902 | -0.70% |
| 2023-10-17 | 48.76 | 48.93 | 48.09 | 48.50 | 32.91 | qfq | 315,100 | 15,289,121 | -0.57% |
| 2023-10-16 | 48.91 | 49.11 | 48.39 | 48.78 | 33.10 | qfq | 317,100 | 15,437,282 | -0.12% |
| 2023-10-13 | 48.21 | 48.90 | 47.89 | 48.84 | 33.14 | qfq | 517,200 | 25,152,298 | 1.31% |
| 2023-10-12 | 47.61 | 48.28 | 47.46 | 48.21 | 32.71 | qfq | 359,500 | 17,242,065 | 0.65% |
| 2023-10-11 | 48.23 | 48.38 | 47.27 | 47.90 | 32.50 | qfq | 438,368 | 20,977,556 | -0.54% |
| 2023-10-10 | 48.08 | 48.23 | 47.80 | 48.16 | 32.68 | qfq | 367,200 | 17,642,462 | 0.17% |
| 2023-10-09 | 47.64 | 48.20 | 46.70 | 48.08 | 32.62 | qfq | 384,200 | 18,414,124 | 0.92% |
| 2023-09-28 | 46.73 | 47.72 | 46.69 | 47.64 | 32.33 | qfq | 348,300 | 16,515,225 | 1.99% |
| 2023-09-27 | 46.77 | 47.04 | 46.21 | 46.71 | 31.69 | qfq | 288,400 | 13,489,362 | -0.09% |
| 2023-09-26 | 47.99 | 47.99 | 46.75 | 46.75 | 31.72 | qfq | 218,300 | 10,257,631 | -1.70% |
| 2023-09-25 | 47.70 | 47.70 | 47.21 | 47.56 | 32.27 | qfq | 261,000 | 12,392,911 | 0.19% |
| 2023-09-22 | 47.58 | 47.58 | 46.82 | 47.47 | 32.21 | qfq | 273,657 | 12,916,749 | 0.38% |
| 2023-09-21 | 47.52 | 47.98 | 47.01 | 47.29 | 32.09 | qfq | 397,600 | 18,846,612 | -1.29% |
| 2023-09-20 | 47.61 | 48.47 | 47.61 | 47.91 | 32.51 | qfq | 338,100 | 16,242,692 | 0.04% |
| 2023-09-19 | 48.18 | 48.28 | 47.65 | 47.89 | 32.49 | qfq | 294,000 | 14,083,111 | -0.60% |
| 2023-09-18 | 46.35 | 48.55 | 46.35 | 48.18 | 32.69 | qfq | 471,700 | 22,612,505 | 2.90% |
| 2023-09-15 | 47.13 | 47.33 | 46.71 | 46.82 | 31.77 | qfq | 216,700 | 10,172,270 | -0.15% |
| 2023-09-14 | 47.83 | 47.83 | 46.64 | 46.89 | 31.82 | qfq | 277,100 | 13,049,188 | -1.30% |
| 2023-09-13 | 48.38 | 48.38 | 47.21 | 47.51 | 32.24 | qfq | 308,600 | 14,695,040 | -1.35% |
| 2023-09-12 | 48.15 | 48.51 | 47.91 | 48.16 | 32.68 | qfq | 234,100 | 11,282,628 | 0.29% |
| 2023-09-11 | 47.46 | 48.15 | 46.80 | 48.02 | 32.58 | qfq | 367,900 | 17,569,210 | 1.22% |
| 2023-09-08 | 47.21 | 47.70 | 47.11 | 47.44 | 32.19 | qfq | 297,500 | 14,112,229 | 1.11% |
| 2023-09-07 | 47.78 | 47.78 | 46.85 | 46.92 | 31.84 | qfq | 327,300 | 15,460,229 | -1.72% |
| 2023-09-06 | 47.50 | 47.84 | 47.34 | 47.74 | 32.39 | qfq | 234,700 | 11,191,054 | 0.48% |
| 2023-09-05 | 47.45 | 47.98 | 47.35 | 47.51 | 32.24 | qfq | 239,600 | 11,409,933 | -0.27% |
| 2023-09-04 | 47.76 | 47.84 | 47.22 | 47.64 | 32.33 | qfq | 324,700 | 15,410,044 | -0.02% |
| 2023-09-01 | 47.23 | 47.83 | 47.00 | 47.65 | 32.33 | qfq | 599,000 | 28,435,633 | 0.38% |
| 2023-08-31 | 47.45 | 47.86 | 46.93 | 47.47 | 32.21 | qfq | 336,800 | 15,966,544 | 0.00% |
| 2023-08-30 | 47.35 | 48.36 | 47.22 | 47.47 | 32.21 | qfq | 782,108 | 37,284,066 | 1.24% |
| 2023-08-29 | 45.33 | 47.22 | 45.33 | 46.89 | 31.82 | qfq | 691,600 | 32,377,522 | 2.76% |
| 2023-08-28 | 47.20 | 47.82 | 45.38 | 45.63 | 30.96 | qfq | 538,700 | 25,014,961 | 0.42% |
| 2023-08-25 | 46.46 | 46.88 | 45.31 | 45.44 | 30.83 | qfq | 315,900 | 14,527,827 | -2.20% |
| 2023-08-24 | 45.72 | 47.00 | 45.58 | 46.46 | 31.52 | qfq | 299,700 | 13,893,152 | 1.62% |
| 2023-08-23 | 45.60 | 46.21 | 45.40 | 45.72 | 31.02 | qfq | 198,200 | 9,064,879 | -0.11% |
| 2023-08-22 | 47.50 | 47.53 | 45.50 | 45.77 | 31.06 | qfq | 406,300 | 18,723,605 | -2.41% |
| 2023-08-21 | 46.58 | 47.99 | 46.58 | 46.90 | 31.82 | qfq | 207,600 | 9,838,601 | -0.51% |
| 2023-08-18 | 47.78 | 47.78 | 47.03 | 47.14 | 31.99 | qfq | 151,500 | 7,168,415 | -0.55% |
| 2023-08-17 | 46.00 | 47.55 | 45.46 | 47.40 | 32.16 | qfq | 380,400 | 17,792,246 | 3.00% |
| 2023-08-16 | 46.56 | 46.56 | 46.02 | 46.02 | 31.23 | qfq | 210,300 | 9,718,516 | -0.84% |
| 2023-08-15 | 46.78 | 46.78 | 46.19 | 46.41 | 31.49 | qfq | 172,000 | 7,977,352 | -0.19% |
| 2023-08-14 | 46.80 | 46.80 | 46.24 | 46.50 | 31.55 | qfq | 151,400 | 7,026,327 | -0.66% |
| 2023-08-11 | 47.37 | 47.58 | 46.81 | 46.81 | 31.76 | qfq | 236,000 | 11,107,999 | -1.06% |
| 2023-08-10 | 47.90 | 47.90 | 47.08 | 47.31 | 32.10 | qfq | 161,800 | 7,668,469 | -0.96% |
| 2023-08-09 | 48.93 | 48.93 | 47.65 | 47.77 | 32.41 | qfq | 251,786 | 12,100,299 | -1.67% |
| 2023-08-08 | 49.07 | 49.07 | 48.18 | 48.58 | 32.96 | qfq | 264,300 | 12,888,074 | -0.16% |
| 2023-08-07 | 48.69 | 48.95 | 48.15 | 48.66 | 33.02 | qfq | 270,600 | 13,139,836 | 0.06% |
| 2023-08-04 | 48.69 | 48.97 | 48.20 | 48.63 | 33.00 | qfq | 209,000 | 10,152,840 | 0.12% |
| 2023-08-03 | 48.73 | 49.11 | 48.45 | 48.57 | 32.96 | qfq | 197,400 | 9,600,677 | -0.63% |
| 2023-08-02 | 48.82 | 49.20 | 48.50 | 48.88 | 33.17 | qfq | 261,557 | 12,773,322 | 0.14% |
| 2023-08-01 | 49.86 | 49.86 | 48.05 | 48.81 | 33.12 | qfq | 479,900 | 23,357,491 | 0.31% |
| 2023-07-31 | 48.31 | 48.98 | 47.71 | 48.66 | 33.02 | qfq | 282,400 | 13,673,278 | 0.68% |
| 2023-07-28 | 47.85 | 48.70 | 47.38 | 48.33 | 32.79 | qfq | 329,500 | 15,827,713 | 0.73% |
| 2023-07-27 | 48.18 | 49.13 | 47.90 | 47.98 | 32.56 | qfq | 408,700 | 19,827,592 | 0.02% |
| 2023-07-26 | 48.18 | 48.23 | 47.03 | 47.97 | 32.55 | qfq | 153,600 | 7,364,254 | 0.15% |
| 2023-07-25 | 47.56 | 47.96 | 47.23 | 47.90 | 32.50 | qfq | 157,800 | 7,525,089 | 1.89% |
| 2023-07-24 | 47.43 | 47.43 | 46.81 | 47.01 | 31.90 | qfq | 125,100 | 5,879,746 | -0.17% |
| 2023-07-21 | 48.19 | 48.22 | 47.07 | 47.09 | 31.95 | qfq | 213,000 | 10,078,775 | -1.42% |
| 2023-07-20 | 47.91 | 48.50 | 47.71 | 47.77 | 32.41 | qfq | 241,296 | 11,587,704 | -0.87% |
| 2023-07-19 | 48.57 | 48.57 | 47.99 | 48.19 | 32.70 | qfq | 143,400 | 6,908,378 | -0.33% |
| 2023-07-18 | 48.47 | 48.57 | 47.63 | 48.35 | 32.81 | qfq | 277,745 | 13,403,140 | 0.12% |