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
线上线下300959.SZ
最近收盘价96.202026-07-17
最近交易日2026-07-17
成交量（股）3,674,195
成交额（元）371,381,693
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2025-06-03 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 109.38 | 109.38 | 96.00 | 96.20 | 96.20 | qfq | 3,674,195 | 371,381,693 | -10.93% |
| 2026-07-16 | 112.20 | 112.20 | 107.08 | 108.00 | 108.00 | qfq | 1,995,849 | 219,040,465 | -3.61% |
| 2026-07-15 | 115.00 | 115.60 | 112.01 | 112.05 | 112.05 | qfq | 1,750,800 | 199,090,698 | -1.91% |
| 2026-07-14 | 113.08 | 114.49 | 108.00 | 114.23 | 114.23 | qfq | 1,762,075 | 196,237,469 | 2.00% |
| 2026-07-13 | 122.00 | 123.80 | 110.32 | 111.99 | 111.99 | qfq | 2,539,298 | 294,554,796 | -9.55% |
| 2026-07-10 | 125.47 | 128.28 | 123.00 | 123.81 | 123.81 | qfq | 2,429,000 | 306,293,175 | -1.11% |
| 2026-07-09 | 122.60 | 128.21 | 120.00 | 125.20 | 125.20 | qfq | 2,807,026 | 348,701,451 | 1.79% |
| 2026-07-08 | 128.50 | 128.50 | 121.12 | 123.00 | 123.00 | qfq | 3,073,200 | 380,878,402 | -2.54% |
| 2026-07-07 | 138.73 | 143.00 | 122.00 | 126.20 | 126.20 | qfq | 5,077,777 | 652,109,765 | -9.99% |
| 2026-07-06 | 141.88 | 144.49 | 137.87 | 140.20 | 140.20 | qfq | 3,868,272 | 545,105,926 | -3.55% |
| 2026-07-03 | 143.04 | 151.95 | 140.00 | 145.36 | 145.36 | qfq | 5,903,104 | 860,675,318 | 4.01% |
| 2026-07-02 | 149.11 | 151.36 | 138.00 | 139.75 | 139.75 | qfq | 3,241,166 | 465,677,100 | -6.28% |
| 2026-07-01 | 148.12 | 153.89 | 145.60 | 149.11 | 149.11 | qfq | 3,544,400 | 532,718,506 | 0.88% |
| 2026-06-30 | 140.00 | 160.06 | 137.90 | 147.81 | 147.81 | qfq | 6,628,195 | 984,278,216 | 5.54% |
| 2026-06-29 | 145.20 | 147.96 | 138.16 | 140.05 | 140.05 | qfq | 2,404,465 | 340,336,934 | -3.41% |
| 2026-06-26 | 151.27 | 151.27 | 143.01 | 145.00 | 145.00 | qfq | 2,292,500 | 335,510,682 | -4.16% |
| 2026-06-25 | 152.84 | 155.61 | 150.00 | 151.30 | 151.30 | qfq | 2,095,721 | 318,144,006 | -1.20% |
| 2026-06-24 | 155.39 | 156.96 | 147.60 | 153.13 | 153.13 | qfq | 3,668,700 | 558,044,482 | -1.39% |
| 2026-06-23 | 157.11 | 159.50 | 153.00 | 155.29 | 155.29 | qfq | 2,803,956 | 436,844,726 | -2.14% |
| 2026-06-22 | 158.91 | 162.50 | 154.76 | 158.69 | 158.69 | qfq | 3,393,743 | 536,956,058 | -0.69% |
| 2026-06-18 | 155.68 | 165.75 | 154.18 | 159.80 | 159.80 | qfq | 5,178,991 | 827,306,388 | 1.88% |
| 2026-06-17 | 168.40 | 170.00 | 154.00 | 156.85 | 156.85 | qfq | 7,156,053 | 1,129,502,663 | -7.98% |
| 2026-06-16 | 180.00 | 180.00 | 165.88 | 170.45 | 170.45 | qfq | 6,101,532 | 1,042,205,282 | -6.35% |
| 2026-06-15 | 167.93 | 182.70 | 165.46 | 182.00 | 182.00 | qfq | 6,898,123 | 1,197,557,050 | 11.10% |
| 2026-06-12 | 177.75 | 187.00 | 163.22 | 163.82 | 163.82 | qfq | 6,455,903 | 1,139,608,513 | -1.30% |
| 2026-06-11 | 165.02 | 169.00 | 161.80 | 165.98 | 165.98 | qfq | 2,823,100 | 464,306,474 | -1.71% |
| 2026-06-10 | 168.50 | 175.01 | 165.11 | 168.86 | 168.86 | qfq | 4,564,100 | 773,247,840 | -0.79% |
| 2026-06-09 | 177.64 | 177.80 | 165.65 | 170.20 | 170.20 | qfq | 5,111,301 | 867,242,913 | -3.30% |
| 2026-06-08 | 178.00 | 189.88 | 169.00 | 176.00 | 176.00 | qfq | 7,443,036 | 1,335,400,118 | -6.23% |
| 2026-06-05 | 196.48 | 198.23 | 185.80 | 187.70 | 187.70 | qfq | 4,565,248 | 868,604,807 | -4.91% |
| 2026-06-04 | 195.52 | 204.80 | 195.00 | 197.40 | 197.40 | qfq | 4,106,656 | 813,579,795 | -4.11% |
| 2026-06-03 | 227.25 | 227.88 | 188.88 | 205.86 | 205.86 | qfq | 7,990,995 | 1,661,270,565 | -8.51% |
| 2026-06-02 | 202.16 | 234.87 | 200.01 | 225.00 | 225.00 | qfq | 7,038,284 | 1,538,098,786 | 8.76% |
| 2026-06-01 | 204.72 | 208.20 | 193.02 | 206.87 | 206.87 | qfq | 4,571,373 | 916,950,976 | -0.50% |
| 2026-05-29 | 212.17 | 218.65 | 202.04 | 207.90 | 207.90 | qfq | 5,756,678 | 1,204,606,480 | -2.86% |
| 2026-05-28 | 221.84 | 226.97 | 208.00 | 214.02 | 214.02 | qfq | 6,071,293 | 1,304,216,319 | -5.71% |
| 2026-05-27 | 207.31 | 231.69 | 206.00 | 226.99 | 226.99 | qfq | 9,197,489 | 2,007,107,860 | 3.65% |
| 2026-05-26 | 209.61 | 223.90 | 209.61 | 218.99 | 218.99 | qfq | 12,125,167 | 2,673,924,156 | 17.37% |
| 2026-05-25 | 180.04 | 193.02 | 179.58 | 186.58 | 186.58 | qfq | 6,696,725 | 1,254,951,435 | 0.69% |
| 2026-05-22 | 181.02 | 188.00 | 175.95 | 185.30 | 185.30 | qfq | 4,557,664 | 838,101,950 | 3.58% |
| 2026-05-21 | 185.01 | 188.00 | 175.96 | 178.90 | 178.90 | qfq | 4,546,709 | 833,327,035 | -2.21% |
| 2026-05-20 | 175.33 | 186.68 | 171.00 | 182.95 | 182.95 | qfq | 5,926,873 | 1,075,585,971 | 3.72% |
| 2026-05-19 | 176.48 | 179.00 | 169.00 | 176.38 | 176.38 | qfq | 5,122,482 | 891,475,186 | -2.55% |
| 2026-05-18 | 160.10 | 192.98 | 160.10 | 181.00 | 181.00 | qfq | 9,443,806 | 1,727,882,847 | 9.04% |
| 2026-05-15 | 158.55 | 173.00 | 158.55 | 166.00 | 166.00 | qfq | 9,159,075 | 1,513,393,492 | 10.81% |
| 2026-05-14 | 154.22 | 160.00 | 149.81 | 149.81 | 149.81 | qfq | 15,546,821 | 2,413,484,798 | 11.97% |
| 2026-05-13 | 132.98 | 133.79 | 117.11 | 133.79 | 133.79 | qfq | 11,184,604 | 1,463,902,554 | 20.00% |
| 2026-05-12 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | qfq | 2,633,191 | 293,574,465 | 20.00% |
| 2026-05-11 | 94.57 | 96.50 | 92.00 | 92.91 | 92.91 | qfq | 3,683,505 | 345,124,806 | -1.79% |
| 2026-05-08 | 96.00 | 97.73 | 93.72 | 94.60 | 94.60 | qfq | 2,941,094 | 281,312,317 | -2.53% |
| 2026-05-07 | 93.71 | 98.38 | 92.55 | 97.06 | 97.06 | qfq | 3,265,029 | 314,510,084 | 2.63% |
| 2026-05-06 | 91.99 | 98.80 | 91.99 | 94.57 | 94.57 | qfq | 3,824,800 | 367,257,958 | 0.21% |
| 2026-04-30 | 94.33 | 95.21 | 91.29 | 94.37 | 94.37 | qfq | 3,147,368 | 293,696,603 | -0.66% |
| 2026-04-29 | 97.65 | 100.31 | 93.53 | 95.00 | 95.00 | qfq | 5,377,062 | 518,637,084 | -3.55% |
| 2026-04-28 | 99.00 | 102.00 | 96.35 | 98.50 | 98.50 | qfq | 4,095,779 | 402,219,481 | -0.91% |
| 2026-04-27 | 96.22 | 101.61 | 92.83 | 99.40 | 99.40 | qfq | 5,264,422 | 519,508,145 | 5.95% |
| 2026-04-24 | 99.18 | 99.99 | 93.48 | 93.82 | 93.82 | qfq | 7,019,354 | 670,344,444 | -7.40% |
| 2026-04-23 | 90.55 | 105.21 | 88.96 | 101.32 | 101.32 | qfq | 12,232,067 | 1,222,063,321 | 13.91% |
| 2026-04-22 | 86.90 | 89.40 | 86.68 | 88.95 | 88.95 | qfq | 2,909,854 | 256,019,132 | 1.30% |
| 2026-04-21 | 86.30 | 89.18 | 85.84 | 87.81 | 87.81 | qfq | 3,160,624 | 276,385,346 | 0.92% |
| 2026-04-20 | 87.17 | 87.50 | 83.65 | 87.01 | 87.01 | qfq | 4,840,246 | 412,994,070 | -0.45% |
| 2026-04-17 | 84.87 | 87.84 | 84.00 | 87.40 | 87.40 | qfq | 4,613,032 | 395,891,940 | 3.20% |
| 2026-04-16 | 82.45 | 86.43 | 81.02 | 84.69 | 84.69 | qfq | 4,152,965 | 348,111,865 | 2.65% |
| 2026-04-15 | 81.70 | 84.20 | 80.35 | 82.50 | 82.50 | qfq | 3,904,794 | 321,628,968 | 1.45% |
| 2026-04-14 | 78.34 | 83.57 | 78.30 | 81.32 | 81.32 | qfq | 4,758,561 | 389,090,773 | 3.94% |
| 2026-04-13 | 77.14 | 79.30 | 76.68 | 78.24 | 78.24 | qfq | 2,093,100 | 162,975,901 | 0.00% |
| 2026-04-10 | 78.53 | 81.80 | 77.84 | 78.24 | 78.24 | qfq | 2,475,200 | 197,533,339 | 0.01% |
| 2026-04-09 | 77.80 | 78.77 | 76.08 | 78.23 | 78.23 | qfq | 2,440,043 | 188,470,785 | -1.25% |
| 2026-04-08 | 75.50 | 79.80 | 75.00 | 79.22 | 79.22 | qfq | 3,172,947 | 248,298,932 | 7.26% |
| 2026-04-07 | 72.40 | 75.00 | 72.40 | 73.86 | 73.86 | qfq | 2,112,900 | 156,004,013 | 1.75% |
| 2026-04-03 | 73.58 | 74.96 | 71.11 | 72.59 | 72.59 | qfq | 3,027,500 | 220,985,867 | -0.83% |
| 2026-04-02 | 77.18 | 77.18 | 72.47 | 73.20 | 73.20 | qfq | 1,903,212 | 140,568,598 | -3.85% |
| 2026-04-01 | 76.86 | 78.33 | 75.02 | 76.13 | 76.13 | qfq | 1,923,580 | 146,335,486 | 1.74% |
| 2026-03-31 | 76.07 | 78.40 | 74.83 | 74.83 | 74.83 | qfq | 1,638,626 | 124,941,989 | -1.94% |
| 2026-03-30 | 75.13 | 77.07 | 75.13 | 76.31 | 76.31 | qfq | 1,810,200 | 137,772,021 | -0.79% |
| 2026-03-27 | 74.61 | 77.77 | 74.50 | 76.92 | 76.92 | qfq | 1,496,586 | 114,915,865 | 0.84% |
| 2026-03-26 | 78.20 | 78.67 | 75.71 | 76.28 | 76.28 | qfq | 1,433,814 | 110,357,587 | -2.58% |
| 2026-03-25 | 78.38 | 80.38 | 77.90 | 78.30 | 78.30 | qfq | 1,763,753 | 138,965,619 | 1.12% |
| 2026-03-24 | 76.56 | 77.84 | 74.29 | 77.43 | 77.43 | qfq | 2,376,285 | 180,279,221 | 3.16% |
| 2026-03-23 | 78.57 | 78.75 | 74.01 | 75.06 | 75.06 | qfq | 2,913,212 | 222,836,339 | -6.19% |
| 2026-03-20 | 81.25 | 84.65 | 80.01 | 80.01 | 80.01 | qfq | 3,255,767 | 267,650,017 | -1.06% |
| 2026-03-19 | 83.11 | 83.71 | 80.40 | 80.87 | 80.87 | qfq | 2,524,476 | 206,082,834 | -4.60% |
| 2026-03-18 | 82.51 | 84.88 | 81.90 | 84.77 | 84.77 | qfq | 2,397,954 | 200,805,776 | 3.18% |
| 2026-03-17 | 84.79 | 84.85 | 82.04 | 82.16 | 82.16 | qfq | 1,911,628 | 159,414,655 | -3.34% |
| 2026-03-16 | 80.43 | 85.90 | 80.00 | 85.00 | 85.00 | qfq | 3,809,159 | 319,458,679 | 5.45% |
| 2026-03-13 | 79.91 | 81.88 | 79.50 | 80.61 | 80.61 | qfq | 1,305,513 | 105,456,371 | 0.04% |
| 2026-03-12 | 81.90 | 82.38 | 79.90 | 80.58 | 80.58 | qfq | 1,419,753 | 114,688,347 | -1.77% |
| 2026-03-11 | 83.52 | 84.00 | 81.71 | 82.03 | 82.03 | qfq | 1,573,600 | 130,050,185 | -1.73% |
| 2026-03-10 | 82.58 | 83.75 | 81.81 | 83.47 | 83.47 | qfq | 1,855,400 | 153,817,103 | 2.09% |
| 2026-03-09 | 81.13 | 82.69 | 80.11 | 81.76 | 81.76 | qfq | 1,897,362 | 154,285,189 | -1.38% |
| 2026-03-06 | 81.17 | 82.99 | 80.79 | 82.90 | 82.90 | qfq | 1,340,260 | 110,138,073 | 1.12% |
| 2026-03-05 | 81.50 | 83.99 | 81.00 | 81.98 | 81.98 | qfq | 1,922,673 | 158,223,101 | 2.03% |
| 2026-03-04 | 80.00 | 81.90 | 79.36 | 80.35 | 80.35 | qfq | 1,823,589 | 146,952,588 | -0.35% |
| 2026-03-03 | 85.43 | 86.07 | 80.24 | 80.63 | 80.63 | qfq | 2,878,841 | 238,788,022 | -4.69% |
| 2026-03-02 | 86.87 | 87.43 | 83.51 | 84.60 | 84.60 | qfq | 3,054,969 | 258,885,209 | -4.59% |
| 2026-02-27 | 88.20 | 89.68 | 86.89 | 88.67 | 88.67 | qfq | 1,764,066 | 156,210,036 | 0.53% |
| 2026-02-26 | 90.76 | 90.76 | 87.45 | 88.20 | 88.20 | qfq | 2,856,479 | 252,653,689 | -2.82% |
| 2026-02-25 | 89.99 | 91.89 | 89.40 | 90.76 | 90.76 | qfq | 1,886,217 | 171,251,030 | 1.35% |
| 2026-02-24 | 92.58 | 92.58 | 89.29 | 89.55 | 89.55 | qfq | 1,773,897 | 160,098,733 | -2.02% |
| 2026-02-13 | 93.00 | 94.39 | 91.25 | 91.40 | 91.40 | qfq | 1,912,572 | 177,132,133 | -2.02% |
| 2026-02-12 | 92.39 | 94.39 | 91.71 | 93.28 | 93.28 | qfq | 2,565,420 | 238,887,094 | 0.96% |
| 2026-02-11 | 93.99 | 95.49 | 92.38 | 92.39 | 92.39 | qfq | 1,906,352 | 177,612,453 | -0.91% |
| 2026-02-10 | 94.00 | 94.79 | 92.44 | 93.24 | 93.24 | qfq | 2,025,904 | 189,149,079 | -0.55% |
| 2026-02-09 | 91.79 | 95.80 | 91.79 | 93.76 | 93.76 | qfq | 3,497,115 | 330,292,261 | 3.03% |
| 2026-02-06 | 90.60 | 92.25 | 87.62 | 91.00 | 91.00 | qfq | 2,283,294 | 207,265,779 | 0.33% |
| 2026-02-05 | 91.14 | 91.39 | 89.60 | 90.70 | 90.70 | qfq | 2,122,400 | 191,881,872 | -1.48% |
| 2026-02-04 | 92.76 | 92.92 | 89.80 | 92.06 | 92.06 | qfq | 3,434,691 | 313,230,919 | -1.80% |
| 2026-02-03 | 92.98 | 95.00 | 90.80 | 93.75 | 93.75 | qfq | 4,121,376 | 382,496,162 | 0.80% |
| 2026-02-02 | 89.02 | 97.25 | 88.61 | 93.01 | 93.01 | qfq | 5,339,858 | 499,740,414 | 3.22% |
| 2026-01-30 | 90.12 | 91.10 | 88.60 | 90.11 | 90.11 | qfq | 2,447,792 | 219,743,018 | -1.12% |
| 2026-01-29 | 90.21 | 94.51 | 88.41 | 91.13 | 91.13 | qfq | 3,873,334 | 357,431,953 | 0.24% |
| 2026-01-28 | 92.91 | 94.46 | 90.41 | 90.91 | 90.91 | qfq | 2,885,222 | 265,099,417 | -2.56% |
| 2026-01-27 | 94.15 | 94.99 | 90.15 | 93.30 | 93.30 | qfq | 3,578,962 | 329,533,427 | -1.15% |
| 2026-01-26 | 96.29 | 99.09 | 94.01 | 94.39 | 94.39 | qfq | 3,752,608 | 360,430,582 | -1.97% |
| 2026-01-23 | 96.10 | 97.00 | 94.00 | 96.29 | 96.29 | qfq | 3,141,271 | 301,101,873 | 0.28% |
| 2026-01-22 | 97.94 | 98.44 | 95.50 | 96.02 | 96.02 | qfq | 3,054,534 | 294,164,334 | -1.96% |
| 2026-01-21 | 98.13 | 99.38 | 95.70 | 97.94 | 97.94 | qfq | 2,766,333 | 271,004,138 | -0.84% |
| 2026-01-20 | 104.18 | 105.05 | 98.01 | 98.77 | 98.77 | qfq | 5,024,297 | 502,078,352 | -5.18% |
| 2026-01-19 | 102.49 | 108.49 | 102.01 | 104.17 | 104.17 | qfq | 5,470,898 | 574,144,910 | 0.91% |
| 2026-01-16 | 100.30 | 105.99 | 97.80 | 103.23 | 103.23 | qfq | 6,213,389 | 632,438,740 | 2.60% |
| 2026-01-15 | 102.08 | 103.25 | 98.66 | 100.61 | 100.61 | qfq | 4,731,773 | 474,137,113 | -2.78% |
| 2026-01-14 | 101.52 | 109.59 | 100.19 | 103.49 | 103.49 | qfq | 7,579,549 | 796,868,417 | 1.50% |
| 2026-01-13 | 110.10 | 115.95 | 101.49 | 101.96 | 101.96 | qfq | 8,406,845 | 898,559,826 | -7.94% |
| 2026-01-12 | 105.54 | 112.98 | 102.30 | 110.75 | 110.75 | qfq | 9,194,632 | 996,437,933 | 7.04% |
| 2026-01-09 | 99.01 | 103.84 | 98.54 | 103.47 | 103.47 | qfq | 5,036,832 | 512,651,165 | 3.89% |
| 2026-01-08 | 99.11 | 100.93 | 97.81 | 99.60 | 99.60 | qfq | 3,138,963 | 312,337,357 | 0.11% |
| 2026-01-07 | 103.11 | 104.78 | 98.32 | 99.49 | 99.49 | qfq | 4,478,671 | 451,318,575 | -1.97% |
| 2026-01-06 | 102.41 | 104.50 | 100.81 | 101.49 | 101.49 | qfq | 5,414,929 | 553,271,028 | -1.87% |
| 2026-01-05 | 94.70 | 105.71 | 94.70 | 103.42 | 103.42 | qfq | 7,583,075 | 767,608,366 | 9.21% |
| 2025-12-31 | 100.00 | 100.00 | 94.08 | 94.70 | 94.70 | qfq | 6,873,887 | 661,297,080 | -5.73% |
| 2025-12-30 | 104.81 | 104.81 | 99.60 | 100.46 | 100.46 | qfq | 6,389,031 | 645,129,195 | -4.76% |
| 2025-12-29 | 106.89 | 109.20 | 105.00 | 105.48 | 105.48 | qfq | 5,043,387 | 538,043,600 | -3.64% |
| 2025-12-26 | 106.17 | 113.03 | 104.99 | 109.47 | 109.47 | qfq | 6,273,781 | 687,185,107 | 2.08% |
| 2025-12-25 | 106.89 | 109.68 | 105.00 | 107.24 | 107.24 | qfq | 4,559,977 | 487,339,970 | -0.75% |
| 2025-12-24 | 104.71 | 111.56 | 103.14 | 108.05 | 108.05 | qfq | 5,474,806 | 592,204,308 | 3.20% |
| 2025-12-23 | 106.00 | 106.16 | 102.93 | 104.70 | 104.70 | qfq | 3,499,260 | 366,191,641 | -0.90% |
| 2025-12-22 | 104.50 | 108.90 | 104.50 | 105.65 | 105.65 | qfq | 3,369,822 | 359,554,535 | 0.71% |
| 2025-12-19 | 108.17 | 109.05 | 104.00 | 104.91 | 104.91 | qfq | 4,451,298 | 471,545,034 | -2.86% |
| 2025-12-18 | 112.70 | 113.80 | 107.82 | 108.00 | 108.00 | qfq | 4,754,520 | 523,569,881 | -6.99% |
| 2025-12-17 | 107.19 | 117.02 | 106.02 | 116.12 | 116.12 | qfq | 7,346,547 | 822,133,851 | 8.30% |
| 2025-12-16 | 113.42 | 115.10 | 105.88 | 107.22 | 107.22 | qfq | 5,818,342 | 637,790,712 | -5.24% |
| 2025-12-15 | 115.00 | 122.88 | 113.00 | 113.15 | 113.15 | qfq | 7,261,127 | 860,075,800 | -1.75% |
| 2025-12-12 | 128.98 | 128.98 | 113.46 | 115.17 | 115.17 | qfq | 9,908,498 | 1,186,457,143 | -11.92% |
| 2025-12-11 | 129.99 | 137.80 | 122.28 | 130.76 | 130.76 | qfq | 9,815,599 | 1,285,231,321 | 0.11% |
| 2025-12-10 | 140.08 | 140.96 | 123.60 | 130.62 | 130.62 | qfq | 8,802,845 | 1,160,984,917 | -5.35% |
| 2025-12-09 | 113.85 | 138.00 | 113.00 | 138.00 | 138.00 | qfq | 9,645,545 | 1,219,463,569 | 20.00% |
| 2025-12-08 | 110.85 | 119.68 | 108.80 | 115.00 | 115.00 | qfq | 7,392,355 | 845,163,662 | 3.74% |
| 2025-12-05 | 107.38 | 115.66 | 103.21 | 110.85 | 110.85 | qfq | 7,410,665 | 812,436,253 | 4.47% |
| 2025-12-04 | 111.50 | 112.29 | 105.60 | 106.11 | 106.11 | qfq | 3,837,437 | 410,684,548 | -4.15% |
| 2025-12-03 | 112.77 | 113.87 | 110.01 | 110.70 | 110.70 | qfq | 3,051,023 | 340,943,531 | -2.52% |
| 2025-12-02 | 118.00 | 118.01 | 112.00 | 113.56 | 113.56 | qfq | 4,453,357 | 506,124,631 | -3.85% |
| 2025-12-01 | 126.11 | 126.49 | 115.00 | 118.11 | 118.11 | qfq | 5,869,500 | 698,517,845 | -6.05% |
| 2025-11-28 | 124.50 | 128.50 | 121.30 | 125.72 | 125.72 | qfq | 4,209,248 | 523,810,737 | 0.74% |
| 2025-11-27 | 130.50 | 131.49 | 124.17 | 124.80 | 124.80 | qfq | 5,203,855 | 660,583,388 | -3.32% |
| 2025-11-26 | 129.74 | 141.34 | 128.50 | 129.09 | 129.09 | qfq | 6,997,105 | 927,293,555 | -0.50% |
| 2025-11-25 | 131.81 | 134.97 | 127.48 | 129.74 | 129.74 | qfq | 5,412,100 | 704,007,811 | 6.54% |
| 2025-11-24 | 125.15 | 126.00 | 115.80 | 121.78 | 121.78 | qfq | 7,045,807 | 857,049,756 | -2.26% |
| 2025-11-21 | 137.01 | 139.51 | 122.00 | 124.60 | 124.60 | qfq | 8,313,178 | 1,077,809,058 | -13.03% |
| 2025-11-20 | 140.98 | 148.20 | 138.55 | 143.26 | 143.26 | qfq | 5,274,704 | 756,188,529 | -0.16% |
| 2025-11-19 | 150.28 | 150.40 | 138.00 | 143.49 | 143.49 | qfq | 7,212,430 | 1,030,930,274 | -4.80% |
| 2025-11-18 | 146.00 | 157.00 | 143.00 | 150.72 | 150.72 | qfq | 7,702,788 | 1,157,893,634 | 2.90% |
| 2025-11-17 | 149.55 | 153.50 | 142.32 | 146.47 | 146.47 | qfq | 6,397,573 | 945,036,726 | -0.05% |
| 2025-11-14 | 149.69 | 151.58 | 141.89 | 146.55 | 146.55 | qfq | 6,182,083 | 911,884,521 | -3.08% |
| 2025-11-13 | 154.21 | 156.00 | 146.43 | 151.20 | 151.20 | qfq | 9,366,202 | 1,407,657,466 | -1.89% |
| 2025-11-12 | 144.44 | 159.00 | 141.00 | 154.12 | 154.12 | qfq | 12,707,033 | 1,926,507,559 | 7.03% |
| 2025-11-11 | 129.28 | 144.00 | 126.84 | 144.00 | 144.00 | qfq | 9,342,274 | 1,294,884,073 | 20.00% |
| 2025-11-10 | 101.00 | 120.00 | 98.37 | 120.00 | 120.00 | qfq | 9,279,765 | 994,612,756 | 20.00% |
| 2025-11-07 | 103.10 | 104.48 | 97.12 | 100.00 | 100.00 | qfq | 6,610,251 | 665,515,948 | -4.03% |
| 2025-11-06 | 106.10 | 114.75 | 104.11 | 104.20 | 104.20 | qfq | 7,741,689 | 851,029,561 | -0.84% |
| 2025-11-05 | 105.55 | 106.98 | 100.28 | 105.08 | 105.08 | qfq | 5,601,204 | 579,396,570 | -2.60% |
| 2025-11-04 | 109.18 | 114.10 | 106.16 | 107.88 | 107.88 | qfq | 8,177,231 | 897,611,494 | -1.48% |
| 2025-11-03 | 99.01 | 110.00 | 97.05 | 109.50 | 109.50 | qfq | 8,973,973 | 937,840,202 | 6.43% |
| 2025-10-31 | 106.22 | 112.97 | 100.61 | 102.88 | 102.88 | qfq | 7,329,061 | 768,045,471 | -6.35% |
| 2025-10-30 | 104.14 | 116.05 | 103.00 | 109.86 | 109.86 | qfq | 8,406,937 | 923,681,636 | 3.15% |
| 2025-10-29 | 105.03 | 109.25 | 104.38 | 106.51 | 106.51 | qfq | 6,932,694 | 739,090,195 | -2.86% |
| 2025-10-28 | 101.10 | 111.60 | 101.10 | 109.65 | 109.65 | qfq | 9,797,529 | 1,053,838,804 | 5.37% |
| 2025-10-27 | 105.40 | 107.90 | 100.19 | 104.06 | 104.06 | qfq | 8,061,456 | 840,166,983 | 0.31% |
| 2025-10-24 | 102.88 | 105.81 | 99.08 | 103.74 | 103.74 | qfq | 8,377,782 | 856,326,979 | 2.11% |
| 2025-10-23 | 105.00 | 108.01 | 100.51 | 101.60 | 101.60 | qfq | 8,969,286 | 923,139,094 | -5.83% |
| 2025-10-22 | 103.57 | 110.78 | 100.50 | 107.89 | 107.89 | qfq | 10,181,503 | 1,087,625,037 | 1.71% |
| 2025-10-21 | 91.08 | 110.96 | 90.00 | 106.08 | 106.08 | qfq | 14,504,329 | 1,430,892,482 | 14.72% |
| 2025-10-20 | 80.43 | 94.00 | 78.72 | 92.47 | 92.47 | qfq | 12,641,944 | 1,079,281,295 | 14.97% |
| 2025-10-17 | 78.41 | 84.98 | 76.29 | 80.43 | 80.43 | qfq | 10,797,377 | 868,664,320 | 4.63% |
| 2025-10-16 | 79.83 | 81.00 | 76.78 | 76.87 | 76.87 | qfq | 5,496,399 | 430,655,284 | -3.86% |
| 2025-10-15 | 79.56 | 82.58 | 76.58 | 79.96 | 79.96 | qfq | 6,629,146 | 526,534,134 | 1.76% |
| 2025-10-14 | 88.89 | 88.89 | 75.69 | 78.58 | 78.58 | qfq | 9,383,367 | 766,573,852 | -10.81% |
| 2025-10-13 | 85.62 | 94.50 | 83.01 | 88.10 | 88.10 | qfq | 9,704,770 | 846,326,265 | -2.11% |
| 2025-10-10 | 83.47 | 93.57 | 83.00 | 90.00 | 90.00 | qfq | 9,948,839 | 887,861,666 | 1.35% |
| 2025-10-09 | 96.82 | 96.82 | 88.12 | 88.80 | 88.80 | qfq | 12,207,641 | 1,120,859,381 | -8.28% |
| 2025-09-30 | 84.97 | 98.88 | 77.53 | 96.82 | 96.82 | qfq | 17,156,280 | 1,459,667,012 | 15.08% |
| 2025-09-29 | 75.18 | 89.00 | 73.70 | 84.13 | 84.13 | qfq | 14,426,364 | 1,187,337,408 | 11.90% |
| 2025-09-26 | 82.00 | 82.50 | 70.70 | 75.18 | 75.18 | qfq | 13,778,075 | 1,039,234,010 | -10.37% |
| 2025-09-25 | 78.85 | 88.10 | 77.36 | 83.88 | 83.88 | qfq | 14,559,617 | 1,214,761,361 | 8.51% |
| 2025-09-24 | 79.08 | 82.00 | 76.59 | 77.30 | 77.30 | qfq | 11,477,695 | 905,535,443 | -2.64% |
| 2025-09-23 | 77.60 | 82.19 | 76.00 | 79.40 | 79.40 | qfq | 13,117,451 | 1,033,707,370 | -0.75% |
| 2025-09-22 | 69.00 | 84.45 | 69.00 | 80.00 | 80.00 | qfq | 16,555,794 | 1,283,117,049 | 11.00% |
| 2025-09-19 | 72.88 | 79.94 | 70.20 | 72.07 | 72.07 | qfq | 16,305,298 | 1,221,534,938 | -1.95% |
| 2025-09-18 | 80.00 | 81.66 | 71.40 | 73.50 | 73.50 | qfq | 17,133,391 | 1,302,982,321 | -10.37% |
| 2025-09-17 | 75.04 | 82.70 | 74.99 | 82.00 | 82.00 | qfq | 19,186,483 | 1,540,008,815 | 18.98% |
| 2025-09-16 | 60.31 | 68.92 | 58.10 | 68.92 | 68.92 | qfq | 9,728,016 | 638,523,757 | 20.01% |
| 2025-09-15 | 47.47 | 57.43 | 47.01 | 57.43 | 57.43 | qfq | 13,350,705 | 722,179,174 | 20.00% |
| 2025-09-12 | 48.32 | 50.05 | 47.58 | 47.86 | 47.86 | qfq | 5,654,892 | 274,059,357 | 1.79% |
| 2025-09-11 | 47.81 | 48.00 | 45.68 | 47.02 | 47.02 | qfq | 4,346,150 | 203,776,412 | 2.28% |
| 2025-09-10 | 44.29 | 46.40 | 44.29 | 45.97 | 45.97 | qfq | 2,791,200 | 127,237,085 | 2.59% |
| 2025-09-09 | 46.20 | 46.38 | 44.40 | 44.81 | 44.81 | qfq | 1,855,950 | 84,344,023 | -1.15% |
| 2025-09-08 | 43.89 | 45.79 | 43.75 | 45.33 | 45.33 | qfq | 2,317,950 | 104,059,046 | 3.21% |
| 2025-09-05 | 43.33 | 44.13 | 43.07 | 43.92 | 43.92 | qfq | 1,271,100 | 55,596,089 | 1.01% |
| 2025-09-04 | 43.62 | 44.70 | 42.92 | 43.48 | 43.48 | qfq | 1,581,100 | 69,102,805 | -0.25% |
| 2025-09-03 | 44.21 | 45.18 | 43.51 | 43.59 | 43.59 | qfq | 1,596,475 | 70,741,361 | -1.62% |
| 2025-09-02 | 45.36 | 45.88 | 43.82 | 44.31 | 44.31 | qfq | 1,861,300 | 82,837,860 | -2.96% |
| 2025-09-01 | 45.45 | 46.64 | 45.40 | 45.66 | 45.66 | qfq | 1,501,000 | 68,857,551 | 0.09% |
| 2025-08-29 | 46.60 | 46.60 | 45.40 | 45.62 | 45.62 | qfq | 1,941,200 | 88,658,480 | -2.10% |
| 2025-08-28 | 45.86 | 47.69 | 45.06 | 46.60 | 46.60 | qfq | 2,952,741 | 136,718,233 | -0.21% |
| 2025-08-27 | 47.40 | 49.20 | 46.60 | 46.70 | 46.70 | qfq | 3,143,509 | 150,629,518 | -1.83% |
| 2025-08-26 | 47.25 | 48.29 | 47.18 | 47.57 | 47.57 | qfq | 2,493,621 | 119,129,701 | 0.04% |
| 2025-08-25 | 48.41 | 48.58 | 47.10 | 47.55 | 47.55 | qfq | 2,619,621 | 125,046,804 | -1.67% |
| 2025-08-22 | 47.55 | 48.49 | 47.03 | 48.36 | 48.36 | qfq | 2,508,000 | 119,758,877 | 1.66% |
| 2025-08-21 | 47.38 | 48.94 | 47.00 | 47.57 | 47.57 | qfq | 2,797,870 | 133,605,922 | 0.91% |
| 2025-08-20 | 47.20 | 47.47 | 46.50 | 47.14 | 47.14 | qfq | 1,896,300 | 88,921,955 | -0.30% |
| 2025-08-19 | 47.69 | 47.80 | 46.60 | 47.28 | 47.28 | qfq | 2,521,300 | 118,800,146 | -0.84% |
| 2025-08-18 | 47.72 | 48.30 | 47.01 | 47.68 | 47.68 | qfq | 3,126,500 | 149,268,174 | -0.56% |
| 2025-08-15 | 48.58 | 48.98 | 46.80 | 47.95 | 47.95 | qfq | 3,946,600 | 189,334,688 | -0.77% |
| 2025-08-14 | 47.12 | 49.50 | 47.12 | 48.32 | 48.32 | qfq | 5,542,921 | 269,418,408 | 2.76% |
| 2025-08-13 | 46.05 | 47.88 | 45.42 | 47.02 | 47.02 | qfq | 3,728,050 | 173,707,612 | 2.71% |
| 2025-08-12 | 45.62 | 46.00 | 45.23 | 45.78 | 45.78 | qfq | 1,541,101 | 70,271,073 | 0.90% |
| 2025-08-11 | 44.91 | 45.68 | 44.70 | 45.37 | 45.37 | qfq | 1,373,600 | 62,279,960 | 1.02% |
| 2025-08-08 | 45.42 | 45.50 | 44.85 | 44.91 | 44.91 | qfq | 1,658,500 | 74,753,182 | -1.08% |
| 2025-08-07 | 45.80 | 46.18 | 45.34 | 45.40 | 45.40 | qfq | 2,016,221 | 92,167,449 | -0.66% |
| 2025-08-06 | 45.28 | 45.75 | 45.07 | 45.70 | 45.70 | qfq | 2,008,300 | 91,325,087 | 0.93% |
| 2025-08-05 | 45.37 | 45.80 | 44.80 | 45.28 | 45.28 | qfq | 2,297,700 | 103,726,893 | -0.68% |
| 2025-08-04 | 44.44 | 45.88 | 43.81 | 45.59 | 45.59 | qfq | 3,748,050 | 169,809,161 | 2.31% |
| 2025-08-01 | 43.75 | 44.65 | 43.12 | 44.56 | 44.56 | qfq | 2,801,000 | 123,786,353 | 1.92% |
| 2025-07-31 | 43.30 | 44.49 | 42.85 | 43.72 | 43.72 | qfq | 3,156,200 | 138,640,269 | 1.06% |
| 2025-07-30 | 43.57 | 43.67 | 42.83 | 43.26 | 43.26 | qfq | 1,239,300 | 53,519,164 | -0.55% |
| 2025-07-29 | 43.76 | 43.76 | 42.94 | 43.50 | 43.50 | qfq | 1,428,400 | 61,841,923 | -0.55% |
| 2025-07-28 | 43.60 | 43.83 | 43.25 | 43.74 | 43.74 | qfq | 1,164,800 | 50,679,497 | 0.64% |
| 2025-07-25 | 43.25 | 43.63 | 42.88 | 43.46 | 43.46 | qfq | 1,261,700 | 54,745,511 | 0.72% |
| 2025-07-24 | 42.56 | 43.34 | 42.54 | 43.15 | 43.15 | qfq | 1,203,300 | 51,861,984 | 1.65% |
| 2025-07-23 | 42.83 | 43.14 | 42.41 | 42.45 | 42.45 | qfq | 1,291,100 | 55,145,696 | -1.21% |
| 2025-07-22 | 43.65 | 43.91 | 42.95 | 42.97 | 42.97 | qfq | 1,803,520 | 78,216,701 | -1.56% |
| 2025-07-21 | 43.20 | 43.78 | 43.20 | 43.65 | 43.65 | qfq | 1,374,200 | 59,853,048 | 0.28% |
| 2025-07-18 | 43.88 | 44.28 | 43.36 | 43.53 | 43.53 | qfq | 1,772,700 | 77,713,002 | -0.80% |
| 2025-07-17 | 43.78 | 44.06 | 43.25 | 43.88 | 43.88 | qfq | 1,976,200 | 86,339,710 | 0.11% |
| 2025-07-16 | 43.34 | 44.27 | 42.82 | 43.83 | 43.83 | qfq | 2,545,100 | 111,127,040 | 1.76% |
| 2025-07-15 | 42.88 | 43.65 | 42.07 | 43.07 | 43.07 | qfq | 2,035,900 | 87,389,921 | -0.37% |
| 2025-07-14 | 43.33 | 43.40 | 42.81 | 43.23 | 43.23 | qfq | 1,153,328 | 49,638,343 | -0.05% |
| 2025-07-11 | 43.10 | 43.41 | 42.68 | 43.25 | 43.25 | qfq | 1,508,150 | 64,960,415 | 0.05% |
| 2025-07-10 | 43.53 | 43.80 | 43.08 | 43.23 | 43.23 | qfq | 1,293,700 | 56,160,273 | -0.23% |
| 2025-07-09 | 43.78 | 43.98 | 43.22 | 43.33 | 43.33 | qfq | 1,542,600 | 67,135,357 | -1.14% |
| 2025-07-08 | 43.48 | 43.98 | 43.10 | 43.83 | 43.83 | qfq | 1,812,909 | 79,173,147 | 0.74% |
| 2025-07-07 | 43.30 | 43.52 | 42.81 | 43.51 | 43.51 | qfq | 1,578,250 | 68,172,928 | 1.35% |
| 2025-07-04 | 43.93 | 44.05 | 42.91 | 42.93 | 42.93 | qfq | 2,653,871 | 114,982,302 | -1.99% |
| 2025-07-03 | 43.75 | 44.50 | 43.62 | 43.80 | 43.80 | qfq | 2,478,071 | 109,121,135 | 0.23% |
| 2025-07-02 | 44.25 | 44.63 | 43.45 | 43.70 | 43.70 | qfq | 2,507,700 | 110,024,347 | -1.24% |
| 2025-07-01 | 44.96 | 44.98 | 43.68 | 44.25 | 44.25 | qfq | 4,281,310 | 188,877,938 | -2.68% |
| 2025-06-30 | 46.03 | 46.44 | 44.70 | 45.47 | 45.47 | qfq | 6,672,667 | 301,124,804 | -4.47% |
| 2025-06-27 | 47.34 | 52.24 | 46.01 | 47.60 | 47.60 | qfq | 10,208,310 | 494,425,258 | 5.31% |
| 2025-06-19 | 46.64 | 47.19 | 44.82 | 45.20 | 45.20 | qfq | 3,713,528 | 169,799,738 | -3.73% |
| 2025-06-18 | 48.02 | 48.06 | 46.35 | 46.95 | 46.95 | qfq | 4,911,200 | 231,942,248 | -3.30% |
| 2025-06-17 | 46.51 | 49.30 | 45.90 | 48.55 | 48.55 | qfq | 6,626,400 | 318,280,569 | 4.30% |
| 2025-06-16 | 44.91 | 48.30 | 44.91 | 46.55 | 46.55 | qfq | 6,271,694 | 295,229,136 | 5.34% |
| 2025-06-13 | 43.75 | 44.78 | 43.14 | 44.19 | 44.19 | qfq | 3,389,559 | 149,073,144 | 0.09% |
| 2025-06-12 | 42.59 | 44.80 | 42.55 | 44.15 | 44.15 | qfq | 3,878,512 | 170,755,281 | 3.76% |
| 2025-06-11 | 41.91 | 42.79 | 41.88 | 42.55 | 42.55 | qfq | 1,757,912 | 74,612,677 | 1.02% |
| 2025-06-10 | 41.85 | 42.52 | 41.04 | 42.12 | 42.12 | qfq | 2,658,070 | 111,336,903 | 0.17% |
| 2025-06-09 | 40.21 | 42.89 | 40.20 | 42.05 | 42.05 | qfq | 3,369,370 | 140,940,845 | 2.39% |
| 2025-06-06 | 41.25 | 41.46 | 40.73 | 41.07 | 41.07 | qfq | 1,476,900 | 60,543,245 | -0.73% |
| 2025-06-05 | 41.50 | 41.50 | 40.80 | 41.37 | 41.37 | qfq | 1,878,697 | 77,261,299 | -0.17% |
| 2025-06-04 | 41.14 | 41.54 | 40.44 | 41.44 | 41.44 | qfq | 2,591,300 | 106,448,855 | 1.17% |
| 2025-06-03 | 39.37 | 41.96 | 38.89 | 40.96 | 40.96 | qfq | 4,773,392 | 195,856,874 | 4.68% |
| 2025-05-30 | 39.93 | 40.29 | 39.01 | 39.13 | 38.80 | qfq | 1,002,800 | 39,579,409 | -2.54% |
| 2025-05-29 | 39.01 | 40.43 | 39.01 | 40.15 | 39.81 | qfq | 1,355,700 | 54,208,997 | 2.42% |
| 2025-05-28 | 39.71 | 39.86 | 39.02 | 39.20 | 38.87 | qfq | 686,742 | 26,977,358 | -0.86% |
| 2025-05-27 | 39.47 | 39.83 | 39.01 | 39.54 | 39.21 | qfq | 1,025,200 | 40,483,893 | -0.10% |
| 2025-05-26 | 38.37 | 39.59 | 38.37 | 39.58 | 39.25 | qfq | 1,155,900 | 45,296,634 | 3.07% |
| 2025-05-23 | 39.24 | 39.70 | 38.40 | 38.40 | 38.08 | qfq | 1,210,100 | 47,097,055 | -2.14% |
| 2025-05-22 | 39.99 | 40.57 | 39.19 | 39.24 | 38.91 | qfq | 1,087,095 | 43,157,035 | -2.36% |
| 2025-05-21 | 40.52 | 40.87 | 39.93 | 40.19 | 39.85 | qfq | 1,407,400 | 56,616,599 | -1.25% |
| 2025-05-20 | 39.92 | 40.98 | 39.61 | 40.70 | 40.36 | qfq | 1,961,100 | 79,537,269 | 1.95% |
| 2025-05-19 | 39.50 | 40.18 | 38.91 | 39.92 | 39.59 | qfq | 1,364,900 | 54,046,444 | 1.06% |
| 2025-05-16 | 39.18 | 39.96 | 38.38 | 39.50 | 39.17 | qfq | 1,960,450 | 77,210,777 | -0.75% |
| 2025-05-15 | 40.07 | 41.30 | 39.78 | 39.80 | 39.47 | qfq | 3,066,550 | 124,137,151 | -0.35% |
| 2025-05-14 | 39.99 | 40.60 | 39.61 | 39.94 | 39.61 | qfq | 1,462,900 | 58,476,632 | -0.05% |
| 2025-05-13 | 40.80 | 41.05 | 39.90 | 39.96 | 39.63 | qfq | 1,429,850 | 57,759,735 | -0.65% |
| 2025-05-12 | 39.85 | 40.64 | 39.80 | 40.22 | 39.88 | qfq | 1,545,300 | 62,125,987 | 1.46% |
| 2025-05-09 | 40.20 | 40.30 | 39.27 | 39.64 | 39.31 | qfq | 1,365,100 | 54,216,622 | -1.64% |
| 2025-05-08 | 40.50 | 40.55 | 40.00 | 40.30 | 39.96 | qfq | 1,569,900 | 63,156,404 | -0.12% |
| 2025-05-07 | 40.00 | 40.58 | 39.54 | 40.35 | 40.01 | qfq | 2,540,700 | 101,579,430 | 1.38% |
| 2025-05-06 | 38.61 | 39.80 | 38.61 | 39.80 | 39.47 | qfq | 2,147,700 | 84,546,961 | 3.16% |
| 2025-04-30 | 37.50 | 38.78 | 37.50 | 38.58 | 38.26 | qfq | 2,089,100 | 80,306,891 | 2.85% |
| 2025-04-29 | 38.00 | 38.36 | 37.10 | 37.51 | 37.20 | qfq | 1,898,200 | 71,627,878 | 1.13% |
| 2025-04-28 | 37.68 | 37.86 | 36.77 | 37.09 | 36.78 | qfq | 1,672,300 | 62,472,505 | -1.85% |
| 2025-04-25 | 37.56 | 38.10 | 37.33 | 37.79 | 37.47 | qfq | 1,514,800 | 57,201,509 | -0.26% |
| 2025-04-24 | 38.60 | 38.89 | 37.60 | 37.89 | 37.57 | qfq | 2,649,900 | 100,819,834 | -2.97% |
| 2025-04-23 | 40.07 | 40.38 | 38.75 | 39.05 | 38.72 | qfq | 4,780,000 | 188,225,668 | -3.01% |
| 2025-04-22 | 37.79 | 43.34 | 37.56 | 40.26 | 39.92 | qfq | 6,321,100 | 254,237,202 | 7.02% |
| 2025-04-21 | 36.95 | 37.86 | 36.66 | 37.62 | 37.31 | qfq | 1,480,500 | 55,616,036 | 1.27% |
| 2025-04-18 | 38.01 | 38.04 | 36.90 | 37.15 | 36.84 | qfq | 1,946,600 | 72,669,245 | -2.26% |
| 2025-04-17 | 36.92 | 39.34 | 36.44 | 38.01 | 37.69 | qfq | 3,218,322 | 122,676,458 | 3.60% |
| 2025-04-16 | 37.81 | 38.00 | 36.01 | 36.69 | 36.38 | qfq | 1,646,500 | 60,781,973 | -2.52% |
| 2025-04-15 | 37.29 | 38.44 | 37.21 | 37.64 | 37.32 | qfq | 1,600,600 | 60,470,652 | 0.03% |
| 2025-04-14 | 37.19 | 38.35 | 37.18 | 37.63 | 37.32 | qfq | 2,511,100 | 94,734,073 | 3.18% |
| 2025-04-11 | 35.90 | 37.12 | 35.53 | 36.47 | 36.16 | qfq | 1,649,825 | 60,331,354 | 1.02% |
| 2025-04-10 | 36.23 | 37.34 | 36.10 | 36.10 | 35.80 | qfq | 2,187,750 | 80,203,106 | 2.04% |
| 2025-04-09 | 33.77 | 35.61 | 30.50 | 35.38 | 35.08 | qfq | 2,396,767 | 80,065,444 | 3.72% |
| 2025-04-08 | 32.95 | 35.34 | 32.86 | 34.11 | 33.82 | qfq | 1,915,895 | 65,148,207 | 3.36% |
| 2025-04-07 | 37.93 | 39.38 | 32.94 | 33.00 | 32.72 | qfq | 2,651,065 | 93,825,914 | -19.86% |
| 2025-04-03 | 40.66 | 41.92 | 40.66 | 41.18 | 40.84 | qfq | 769,900 | 31,807,933 | -0.56% |
| 2025-04-02 | 41.67 | 42.29 | 41.41 | 41.41 | 41.06 | qfq | 951,000 | 39,695,590 | -1.45% |
| 2025-04-01 | 41.09 | 42.82 | 40.77 | 42.02 | 41.67 | qfq | 1,758,450 | 73,536,530 | 3.07% |
| 2025-03-31 | 40.90 | 40.93 | 39.75 | 40.77 | 40.43 | qfq | 1,089,500 | 43,898,221 | -0.34% |
| 2025-03-28 | 41.56 | 41.68 | 40.90 | 40.91 | 40.57 | qfq | 966,300 | 39,749,234 | -1.18% |
| 2025-03-27 | 42.07 | 42.67 | 41.34 | 41.40 | 41.05 | qfq | 934,800 | 39,028,210 | -1.59% |
| 2025-03-26 | 42.04 | 42.42 | 41.76 | 42.07 | 41.72 | qfq | 1,036,525 | 43,696,348 | -0.14% |
| 2025-03-25 | 42.58 | 42.88 | 41.51 | 42.13 | 41.78 | qfq | 1,538,420 | 64,713,211 | -1.24% |
| 2025-03-24 | 43.82 | 44.98 | 41.02 | 42.66 | 42.30 | qfq | 2,798,150 | 119,155,016 | -4.54% |
| 2025-03-21 | 43.60 | 46.30 | 43.60 | 44.69 | 44.32 | qfq | 3,737,012 | 168,625,516 | 1.96% |
| 2025-03-20 | 43.81 | 44.77 | 43.70 | 43.83 | 43.46 | qfq | 1,643,729 | 72,683,789 | -0.88% |
| 2025-03-19 | 45.02 | 45.44 | 43.76 | 44.22 | 43.85 | qfq | 2,542,100 | 112,892,969 | -2.77% |
| 2025-03-18 | 45.62 | 45.91 | 45.01 | 45.48 | 45.10 | qfq | 2,135,700 | 96,952,648 | -0.74% |
| 2025-03-17 | 45.62 | 46.49 | 45.44 | 45.82 | 45.44 | qfq | 2,990,800 | 136,838,006 | -0.84% |
| 2025-03-14 | 45.55 | 47.21 | 44.71 | 46.21 | 45.82 | qfq | 5,141,112 | 238,260,830 | 3.35% |
| 2025-03-13 | 44.88 | 44.88 | 43.55 | 44.71 | 44.34 | qfq | 2,558,495 | 112,723,997 | -0.49% |
| 2025-03-12 | 45.09 | 45.60 | 44.44 | 44.93 | 44.55 | qfq | 3,051,485 | 137,575,900 | -0.27% |
| 2025-03-11 | 43.01 | 46.48 | 42.70 | 45.05 | 44.67 | qfq | 5,191,336 | 235,075,530 | 3.47% |
| 2025-03-10 | 43.22 | 43.58 | 42.41 | 43.54 | 43.18 | qfq | 2,262,495 | 97,220,945 | 0.05% |
| 2025-03-07 | 44.52 | 44.90 | 43.20 | 43.52 | 43.16 | qfq | 2,855,000 | 125,772,030 | -2.92% |
| 2025-03-06 | 44.54 | 45.96 | 44.19 | 44.83 | 44.45 | qfq | 4,274,700 | 193,867,279 | 0.54% |
| 2025-03-05 | 43.15 | 44.65 | 43.10 | 44.59 | 44.22 | qfq | 3,460,000 | 152,027,240 | 3.17% |
| 2025-03-04 | 41.97 | 43.40 | 41.67 | 43.22 | 42.86 | qfq | 3,115,300 | 132,991,106 | 1.96% |
| 2025-03-03 | 41.63 | 42.69 | 40.78 | 42.39 | 42.04 | qfq | 2,920,100 | 122,616,862 | 2.10% |
| 2025-02-28 | 43.86 | 44.20 | 41.20 | 41.52 | 41.17 | qfq | 3,687,800 | 156,294,718 | -6.06% |
| 2025-02-27 | 45.91 | 46.25 | 43.00 | 44.20 | 43.83 | qfq | 4,546,451 | 202,978,508 | -4.00% |
| 2025-02-26 | 46.58 | 47.04 | 45.64 | 46.04 | 45.65 | qfq | 3,628,336 | 167,089,121 | -0.56% |
| 2025-02-25 | 46.10 | 47.50 | 46.10 | 46.30 | 45.91 | qfq | 4,093,400 | 190,344,174 | -3.30% |
| 2025-02-24 | 47.30 | 49.28 | 46.00 | 47.88 | 47.48 | qfq | 7,198,950 | 338,878,894 | -0.87% |
| 2025-02-21 | 45.31 | 49.27 | 45.31 | 48.30 | 47.90 | qfq | 8,892,520 | 425,801,040 | 5.87% |
| 2025-02-20 | 45.33 | 45.92 | 44.49 | 45.62 | 45.24 | qfq | 4,460,073 | 202,158,955 | 0.35% |
| 2025-02-19 | 44.25 | 45.70 | 44.06 | 45.46 | 45.08 | qfq | 5,074,200 | 228,702,678 | 1.02% |
| 2025-02-18 | 49.00 | 49.00 | 44.66 | 45.00 | 44.62 | qfq | 7,141,048 | 331,134,011 | -8.67% |
| 2025-02-17 | 50.86 | 51.89 | 48.88 | 49.27 | 48.86 | qfq | 8,118,589 | 406,173,032 | -3.15% |
| 2025-02-14 | 48.66 | 52.55 | 47.47 | 50.87 | 50.44 | qfq | 12,095,365 | 603,864,166 | 2.01% |
| 2025-02-13 | 45.54 | 50.89 | 44.61 | 49.87 | 49.45 | qfq | 12,126,616 | 570,549,963 | 9.53% |
| 2025-02-12 | 44.90 | 45.88 | 44.50 | 45.53 | 45.15 | qfq | 6,097,400 | 276,473,517 | 1.27% |
| 2025-02-11 | 45.00 | 45.68 | 44.57 | 44.96 | 44.58 | qfq | 7,348,673 | 330,806,920 | -2.43% |
| 2025-02-10 | 43.49 | 46.83 | 43.08 | 46.08 | 45.69 | qfq | 10,684,703 | 485,489,504 | 7.04% |
| 2025-02-07 | 42.97 | 43.76 | 42.00 | 43.05 | 42.69 | qfq | 6,863,700 | 295,639,522 | 0.26% |
| 2025-02-06 | 41.60 | 42.95 | 41.20 | 42.94 | 42.58 | qfq | 5,494,573 | 231,923,010 | 3.32% |
| 2025-02-05 | 40.76 | 42.20 | 40.71 | 41.56 | 41.21 | qfq | 5,652,400 | 234,572,799 | -1.87% |
| 2025-01-27 | 45.93 | 46.40 | 42.35 | 42.35 | 42.00 | qfq | 5,906,303 | 259,121,065 | -4.94% |
| 2025-01-24 | 43.16 | 44.80 | 42.21 | 44.55 | 44.18 | qfq | 6,960,973 | 305,630,234 | 2.44% |
| 2025-01-23 | 43.58 | 45.55 | 43.30 | 43.49 | 43.13 | qfq | 7,195,758 | 317,946,239 | 0.81% |
| 2025-01-22 | 44.77 | 44.90 | 43.10 | 43.14 | 42.78 | qfq | 6,834,767 | 300,543,345 | -6.05% |
| 2025-01-21 | 45.13 | 46.00 | 43.52 | 45.92 | 45.54 | qfq | 10,065,300 | 446,591,799 | 0.42% |
| 2025-01-20 | 47.16 | 48.50 | 44.57 | 45.73 | 45.35 | qfq | 13,082,205 | 599,529,181 | -7.32% |
| 2025-01-17 | 52.27 | 56.00 | 49.01 | 49.34 | 48.93 | qfq | 14,080,100 | 752,447,115 | -4.21% |
| 2025-01-16 | 52.05 | 52.98 | 50.56 | 51.51 | 51.08 | qfq | 9,396,170 | 487,072,616 | 1.72% |
| 2025-01-15 | 52.90 | 53.50 | 50.30 | 50.64 | 50.22 | qfq | 10,577,569 | 547,107,059 | -5.52% |
| 2025-01-14 | 50.82 | 53.95 | 49.62 | 53.60 | 53.15 | qfq | 12,376,850 | 641,955,901 | 8.28% |
| 2025-01-13 | 51.00 | 52.19 | 48.04 | 49.50 | 49.09 | qfq | 9,363,971 | 467,415,820 | -6.23% |
| 2025-01-10 | 52.00 | 55.17 | 49.80 | 52.79 | 52.35 | qfq | 11,641,449 | 614,603,709 | -5.36% |
| 2025-01-09 | 55.21 | 56.83 | 52.21 | 55.78 | 55.31 | qfq | 14,267,722 | 788,365,649 | -1.17% |
| 2025-01-08 | 52.94 | 57.66 | 52.70 | 56.44 | 55.97 | qfq | 17,973,092 | 997,728,311 | 6.25% |
| 2025-01-07 | 48.03 | 53.70 | 47.73 | 53.12 | 52.68 | qfq | 15,868,326 | 811,197,576 | 7.57% |
| 2025-01-06 | 48.70 | 51.47 | 46.21 | 49.38 | 48.97 | qfq | 12,562,118 | 619,417,422 | 0.61% |
| 2025-01-03 | 53.20 | 54.60 | 48.19 | 49.08 | 48.67 | qfq | 16,510,675 | 836,232,035 | -7.38% |
| 2025-01-02 | 46.79 | 52.99 | 46.79 | 52.99 | 52.55 | qfq | 20,518,824 | 1,042,875,111 | 20.00% |
| 2024-12-31 | 47.13 | 48.33 | 44.03 | 44.16 | 43.79 | qfq | 11,127,782 | 508,867,658 | -6.28% |
| 2024-12-30 | 50.01 | 51.35 | 46.30 | 47.12 | 46.73 | qfq | 13,736,710 | 659,408,931 | -10.49% |
| 2024-12-27 | 53.20 | 55.89 | 52.21 | 52.64 | 52.20 | qfq | 13,662,004 | 735,407,356 | -9.27% |
| 2024-12-26 | 55.69 | 59.50 | 52.60 | 58.02 | 57.53 | qfq | 18,649,618 | 1,044,638,396 | 5.49% |
| 2024-12-25 | 51.00 | 59.99 | 49.90 | 55.00 | 54.54 | qfq | 18,499,193 | 1,016,748,865 | 5.65% |
| 2024-12-24 | 41.99 | 52.06 | 40.62 | 52.06 | 51.62 | qfq | 13,713,498 | 642,635,076 | 20.01% |
| 2024-12-23 | 41.01 | 46.00 | 38.81 | 43.38 | 43.02 | qfq | 11,086,818 | 467,524,511 | 4.13% |
| 2024-12-20 | 38.66 | 44.39 | 38.40 | 41.66 | 41.31 | qfq | 9,107,143 | 372,464,824 | 7.57% |
| 2024-12-19 | 36.78 | 38.86 | 36.50 | 38.73 | 38.41 | qfq | 3,278,700 | 123,912,166 | 4.39% |
| 2024-12-18 | 36.68 | 37.83 | 35.04 | 37.10 | 36.79 | qfq | 3,296,700 | 121,195,745 | 3.49% |
| 2024-12-17 | 38.16 | 38.57 | 35.85 | 35.85 | 35.55 | qfq | 3,572,950 | 131,367,919 | -6.52% |
| 2024-12-16 | 39.34 | 39.98 | 38.12 | 38.35 | 38.03 | qfq | 3,948,500 | 153,160,257 | -4.58% |
| 2024-12-13 | 38.79 | 41.00 | 38.51 | 40.19 | 39.85 | qfq | 6,809,020 | 273,722,561 | 2.58% |
| 2024-12-12 | 38.80 | 39.88 | 38.45 | 39.18 | 38.85 | qfq | 3,224,120 | 126,468,760 | 0.85% |
| 2024-12-11 | 38.20 | 39.39 | 38.20 | 38.85 | 38.52 | qfq | 3,276,700 | 127,265,871 | 0.21% |
| 2024-12-10 | 40.50 | 40.50 | 38.50 | 38.77 | 38.45 | qfq | 5,441,064 | 212,789,095 | 0.96% |
| 2024-12-09 | 38.11 | 38.62 | 37.30 | 38.40 | 38.08 | qfq | 5,368,810 | 204,504,213 | 1.86% |
| 2024-12-06 | 37.11 | 37.97 | 36.11 | 37.70 | 37.38 | qfq | 3,977,611 | 148,144,441 | 2.36% |
| 2024-12-05 | 36.00 | 37.18 | 35.85 | 36.83 | 36.52 | qfq | 2,433,100 | 89,365,620 | 2.48% |
| 2024-12-04 | 36.36 | 36.77 | 35.72 | 35.94 | 35.64 | qfq | 2,715,300 | 98,147,596 | -2.23% |
| 2024-12-03 | 37.01 | 37.47 | 36.33 | 36.76 | 36.45 | qfq | 3,214,225 | 118,091,424 | -2.08% |
| 2024-12-02 | 37.70 | 38.38 | 37.09 | 37.54 | 37.23 | qfq | 3,993,426 | 150,046,267 | 0.54% |
| 2024-11-29 | 36.10 | 37.78 | 35.82 | 37.34 | 37.03 | qfq | 4,455,658 | 165,290,455 | 3.06% |
| 2024-11-28 | 36.92 | 37.29 | 36.07 | 36.23 | 35.93 | qfq | 3,879,885 | 141,893,086 | -2.27% |
| 2024-11-27 | 35.05 | 37.07 | 34.25 | 37.07 | 36.76 | qfq | 4,814,731 | 173,183,606 | 5.76% |
| 2024-11-26 | 36.75 | 37.52 | 35.01 | 35.05 | 34.76 | qfq | 4,709,576 | 170,407,564 | -4.99% |
| 2024-11-25 | 38.22 | 39.00 | 35.90 | 36.89 | 36.58 | qfq | 5,636,627 | 206,940,600 | -3.38% |
| 2024-11-22 | 38.01 | 41.01 | 37.05 | 38.18 | 37.86 | qfq | 7,863,232 | 309,415,728 | -2.58% |
| 2024-11-21 | 40.12 | 40.70 | 37.98 | 39.19 | 38.86 | qfq | 7,836,299 | 305,463,989 | -3.78% |
| 2024-11-20 | 37.32 | 42.34 | 37.09 | 40.73 | 40.39 | qfq | 10,979,038 | 438,943,105 | 6.62% |
| 2024-11-19 | 37.92 | 39.35 | 35.30 | 38.20 | 37.88 | qfq | 9,322,723 | 349,026,735 | -5.07% |
| 2024-11-18 | 41.91 | 43.03 | 38.35 | 40.24 | 39.90 | qfq | 13,528,919 | 541,557,253 | -6.59% |
| 2024-11-15 | 36.18 | 43.08 | 36.18 | 43.08 | 42.72 | qfq | 13,776,138 | 567,338,509 | 20.00% |
| 2024-11-14 | 39.45 | 39.45 | 35.81 | 35.90 | 35.60 | qfq | 9,374,145 | 349,265,657 | -9.89% |
| 2024-11-13 | 32.99 | 39.84 | 32.99 | 39.84 | 39.51 | qfq | 7,339,848 | 277,502,090 | 20.00% |
| 2024-11-12 | 33.49 | 33.78 | 32.66 | 33.20 | 32.92 | qfq | 1,851,550 | 61,593,567 | -0.87% |
| 2024-11-11 | 32.91 | 33.88 | 32.75 | 33.49 | 33.21 | qfq | 1,922,028 | 64,216,436 | 1.52% |
| 2024-11-08 | 33.50 | 34.27 | 32.67 | 32.99 | 32.71 | qfq | 2,334,712 | 78,096,540 | -1.38% |
| 2024-11-07 | 32.17 | 33.49 | 32.01 | 33.45 | 33.17 | qfq | 2,188,450 | 72,463,454 | 2.89% |
| 2024-11-06 | 32.05 | 33.80 | 32.05 | 32.51 | 32.24 | qfq | 2,719,000 | 89,488,962 | 2.62% |
| 2024-11-05 | 30.62 | 31.87 | 30.58 | 31.68 | 31.41 | qfq | 1,250,500 | 39,135,040 | 3.60% |
| 2024-11-04 | 29.76 | 30.59 | 29.57 | 30.58 | 30.32 | qfq | 927,241 | 28,091,207 | 3.10% |
| 2024-11-01 | 31.48 | 31.65 | 29.50 | 29.66 | 29.41 | qfq | 1,674,941 | 50,795,612 | -6.02% |
| 2024-10-31 | 31.40 | 32.00 | 31.07 | 31.56 | 31.30 | qfq | 1,381,700 | 43,699,575 | 0.32% |
| 2024-10-30 | 30.82 | 31.65 | 30.82 | 31.46 | 31.20 | qfq | 1,454,950 | 45,615,121 | 1.68% |
| 2024-10-29 | 31.81 | 31.98 | 30.85 | 30.94 | 30.68 | qfq | 1,360,050 | 42,599,320 | -2.55% |
| 2024-10-28 | 31.32 | 31.91 | 31.32 | 31.75 | 31.48 | qfq | 1,348,300 | 42,704,579 | 1.60% |
| 2024-10-25 | 30.53 | 31.48 | 30.53 | 31.25 | 30.99 | qfq | 1,411,247 | 43,949,572 | 1.46% |
| 2024-10-24 | 31.30 | 31.75 | 30.50 | 30.80 | 30.54 | qfq | 1,721,800 | 53,133,757 | -4.29% |
| 2024-10-23 | 31.02 | 33.40 | 30.86 | 32.18 | 31.91 | qfq | 3,131,185 | 100,324,947 | 3.41% |
| 2024-10-22 | 31.50 | 31.65 | 30.78 | 31.12 | 30.86 | qfq | 1,502,335 | 46,763,611 | 0.06% |
| 2024-10-21 | 30.28 | 31.67 | 30.28 | 31.10 | 30.84 | qfq | 1,884,185 | 58,529,770 | 1.87% |
| 2024-10-18 | 29.50 | 31.10 | 29.10 | 30.53 | 30.27 | qfq | 1,819,450 | 54,880,182 | 3.14% |
| 2024-10-17 | 29.70 | 30.41 | 29.55 | 29.60 | 29.35 | qfq | 1,234,400 | 37,056,422 | 0.30% |
| 2024-10-16 | 29.10 | 29.89 | 29.00 | 29.51 | 29.26 | qfq | 978,535 | 28,879,247 | -0.27% |
| 2024-10-15 | 29.68 | 30.66 | 29.35 | 29.59 | 29.34 | qfq | 1,490,485 | 44,948,733 | -0.64% |
| 2024-10-14 | 28.59 | 29.78 | 28.20 | 29.78 | 29.53 | qfq | 1,368,650 | 39,845,687 | 4.49% |
| 2024-10-11 | 30.28 | 30.28 | 28.04 | 28.50 | 28.26 | qfq | 1,591,650 | 46,261,557 | -5.94% |
| 2024-10-10 | 30.17 | 31.60 | 29.33 | 30.30 | 30.05 | qfq | 2,106,900 | 64,561,401 | 1.34% |
| 2024-10-09 | 32.86 | 32.86 | 29.90 | 29.90 | 29.65 | qfq | 3,193,724 | 100,371,070 | -13.38% |
| 2024-10-08 | 36.95 | 36.96 | 31.61 | 34.52 | 34.23 | qfq | 4,492,005 | 152,942,172 | 11.35% |
| 2024-09-30 | 28.32 | 31.64 | 27.72 | 31.00 | 30.74 | qfq | 4,172,042 | 123,371,462 | 12.97% |
| 2024-09-27 | 26.79 | 27.99 | 26.24 | 27.44 | 27.21 | qfq | 3,002,449 | 81,212,636 | 4.33% |
| 2024-09-26 | 25.99 | 26.32 | 25.68 | 26.30 | 26.08 | qfq | 2,429,357 | 63,177,701 | -0.19% |
| 2024-09-25 | 25.01 | 26.98 | 24.97 | 26.35 | 26.13 | qfq | 3,553,500 | 92,696,193 | 5.87% |
| 2024-09-24 | 24.37 | 24.89 | 23.80 | 24.89 | 24.68 | qfq | 1,133,870 | 27,788,583 | 2.09% |
| 2024-09-23 | 24.43 | 24.73 | 24.06 | 24.38 | 24.18 | qfq | 536,900 | 13,160,741 | -0.08% |
| 2024-09-20 | 24.49 | 24.95 | 24.21 | 24.40 | 24.20 | qfq | 770,050 | 18,949,135 | -0.49% |
| 2024-09-19 | 23.64 | 24.59 | 23.50 | 24.52 | 24.31 | qfq | 932,350 | 22,585,202 | 3.99% |
| 2024-09-18 | 23.76 | 23.98 | 23.08 | 23.58 | 23.38 | qfq | 532,277 | 12,482,796 | -0.55% |
| 2024-09-13 | 24.40 | 24.52 | 23.60 | 23.71 | 23.51 | qfq | 817,677 | 19,543,523 | -2.83% |
| 2024-09-12 | 24.75 | 24.98 | 24.39 | 24.40 | 24.20 | qfq | 620,400 | 15,293,890 | -1.49% |
| 2024-09-11 | 24.92 | 25.14 | 24.61 | 24.77 | 24.56 | qfq | 632,400 | 15,692,246 | -0.96% |
| 2024-09-10 | 24.29 | 25.04 | 23.92 | 25.01 | 24.80 | qfq | 1,045,245 | 25,741,666 | 3.09% |
| 2024-09-09 | 24.37 | 24.50 | 23.88 | 24.26 | 24.06 | qfq | 563,592 | 13,626,846 | -0.45% |
| 2024-09-06 | 24.90 | 24.96 | 24.32 | 24.37 | 24.17 | qfq | 905,877 | 22,280,926 | -2.13% |
| 2024-09-05 | 24.99 | 24.99 | 24.63 | 24.90 | 24.69 | qfq | 863,600 | 21,473,756 | 0.32% |
| 2024-09-04 | 25.00 | 25.00 | 24.52 | 24.82 | 24.61 | qfq | 996,892 | 24,697,736 | -0.64% |
| 2024-09-03 | 25.50 | 25.50 | 24.65 | 24.98 | 24.77 | qfq | 2,075,677 | 51,883,404 | -2.42% |
| 2024-09-02 | 25.00 | 26.88 | 24.73 | 25.60 | 25.39 | qfq | 2,890,300 | 73,977,412 | 1.95% |
| 2024-08-30 | 24.50 | 25.48 | 24.25 | 25.11 | 24.90 | qfq | 2,356,450 | 59,197,757 | 2.62% |
| 2024-08-29 | 23.48 | 25.88 | 23.19 | 24.47 | 24.27 | qfq | 2,119,500 | 51,874,429 | 4.26% |
| 2024-08-28 | 23.18 | 23.74 | 22.81 | 23.47 | 23.27 | qfq | 753,795 | 17,605,930 | 1.25% |
| 2024-08-27 | 23.66 | 23.87 | 23.03 | 23.18 | 22.99 | qfq | 908,100 | 21,141,503 | -2.11% |
| 2024-08-26 | 23.47 | 24.04 | 23.42 | 23.68 | 23.48 | qfq | 1,080,983 | 25,655,897 | -0.25% |
| 2024-08-23 | 24.69 | 24.74 | 23.40 | 23.74 | 23.54 | qfq | 1,993,983 | 47,663,722 | -3.61% |
| 2024-08-22 | 23.85 | 25.65 | 23.74 | 24.63 | 24.42 | qfq | 3,227,233 | 80,040,513 | 3.27% |
| 2024-08-21 | 23.36 | 24.14 | 23.36 | 23.85 | 23.65 | qfq | 551,995 | 13,180,934 | 0.21% |
| 2024-08-20 | 24.51 | 24.58 | 23.71 | 23.80 | 23.60 | qfq | 647,600 | 15,519,779 | -1.61% |
| 2024-08-19 | 24.19 | 24.63 | 23.95 | 24.19 | 23.99 | qfq | 689,300 | 16,763,666 | -0.70% |
| 2024-08-16 | 24.23 | 24.69 | 24.20 | 24.36 | 24.16 | qfq | 974,281 | 23,788,978 | 0.58% |
| 2024-08-15 | 23.62 | 24.30 | 23.15 | 24.22 | 24.02 | qfq | 967,300 | 23,223,208 | 2.58% |
| 2024-08-14 | 23.30 | 23.70 | 23.28 | 23.61 | 23.41 | qfq | 480,500 | 11,330,368 | 1.07% |
| 2024-08-13 | 23.08 | 23.44 | 22.87 | 23.36 | 23.16 | qfq | 472,600 | 10,960,030 | 0.82% |
| 2024-08-12 | 23.20 | 23.51 | 22.98 | 23.17 | 22.98 | qfq | 517,300 | 11,984,970 | -0.98% |
| 2024-08-09 | 23.65 | 23.98 | 23.36 | 23.40 | 23.20 | qfq | 506,900 | 11,937,860 | -1.06% |
| 2024-08-08 | 24.07 | 24.07 | 23.28 | 23.65 | 23.45 | qfq | 891,600 | 21,029,924 | -1.87% |
| 2024-08-07 | 23.99 | 24.50 | 23.96 | 24.10 | 23.90 | qfq | 963,700 | 23,346,657 | 0.58% |
| 2024-08-06 | 23.33 | 24.19 | 23.33 | 23.96 | 23.76 | qfq | 794,731 | 18,924,484 | 3.19% |
| 2024-08-05 | 24.06 | 24.39 | 23.22 | 23.22 | 23.03 | qfq | 862,781 | 20,491,023 | -3.93% |
| 2024-08-02 | 24.60 | 24.84 | 24.09 | 24.17 | 23.97 | qfq | 749,881 | 18,349,646 | -2.46% |
| 2024-08-01 | 24.81 | 25.09 | 24.71 | 24.78 | 24.57 | qfq | 899,400 | 22,379,857 | -0.52% |
| 2024-07-31 | 24.32 | 24.95 | 24.16 | 24.91 | 24.70 | qfq | 1,309,781 | 32,263,843 | 2.43% |
| 2024-07-30 | 24.12 | 24.58 | 24.02 | 24.32 | 24.12 | qfq | 1,086,950 | 26,476,121 | 0.50% |
| 2024-07-29 | 23.89 | 24.31 | 23.40 | 24.20 | 24.00 | qfq | 1,263,481 | 30,468,324 | 2.07% |
| 2024-07-26 | 23.40 | 23.75 | 23.22 | 23.71 | 23.51 | qfq | 795,800 | 18,695,186 | 2.11% |
| 2024-07-25 | 23.21 | 23.49 | 22.80 | 23.22 | 23.03 | qfq | 694,600 | 16,098,268 | 0.09% |
| 2024-07-24 | 23.57 | 23.80 | 23.03 | 23.20 | 23.01 | qfq | 935,246 | 21,848,062 | -1.40% |
| 2024-07-23 | 24.21 | 24.50 | 23.50 | 23.53 | 23.33 | qfq | 864,200 | 20,583,852 | -1.59% |
| 2024-07-22 | 23.62 | 23.98 | 23.50 | 23.91 | 23.71 | qfq | 949,900 | 22,581,183 | 1.23% |
| 2024-07-19 | 22.95 | 23.80 | 22.65 | 23.62 | 23.42 | qfq | 1,188,000 | 27,890,085 | 2.96% |
| 2024-07-18 | 22.90 | 23.01 | 22.10 | 22.94 | 22.75 | qfq | 1,174,700 | 26,482,900 | -1.12% |
| 2024-07-17 | 24.09 | 24.39 | 23.17 | 23.20 | 23.01 | qfq | 1,242,700 | 29,322,226 | -3.69% |
| 2024-07-16 | 24.12 | 24.50 | 23.82 | 24.09 | 23.89 | qfq | 968,300 | 23,345,648 | 0.12% |
| 2024-07-15 | 24.48 | 24.61 | 23.81 | 24.06 | 23.86 | qfq | 1,152,400 | 27,792,160 | -2.00% |
| 2024-07-12 | 24.41 | 24.88 | 24.34 | 24.55 | 24.34 | qfq | 1,606,150 | 39,570,950 | 0.08% |
| 2024-07-11 | 24.20 | 24.57 | 23.91 | 24.53 | 24.32 | qfq | 1,782,000 | 43,367,960 | 2.12% |
| 2024-07-10 | 24.26 | 24.45 | 23.84 | 24.02 | 23.82 | qfq | 1,364,505 | 32,918,050 | -1.64% |
| 2024-07-09 | 23.85 | 24.42 | 22.88 | 24.42 | 24.22 | qfq | 2,255,000 | 53,626,801 | 2.82% |
| 2024-07-08 | 24.74 | 25.20 | 23.72 | 23.75 | 23.55 | qfq | 1,848,304 | 44,708,518 | -4.31% |
| 2024-07-05 | 24.25 | 25.05 | 23.65 | 24.82 | 24.61 | qfq | 2,443,665 | 60,225,545 | 1.93% |
| 2024-07-04 | 25.39 | 25.49 | 24.34 | 24.35 | 24.15 | qfq | 2,628,400 | 65,189,461 | -3.87% |
| 2024-07-03 | 26.88 | 26.96 | 25.28 | 25.33 | 25.12 | qfq | 3,741,122 | 96,613,779 | -8.42% |
| 2024-07-02 | 26.65 | 28.47 | 26.44 | 27.66 | 27.43 | qfq | 5,342,449 | 147,149,123 | 3.79% |
| 2024-07-01 | 27.38 | 27.45 | 26.11 | 26.65 | 26.43 | qfq | 4,830,980 | 128,602,400 | -5.19% |
| 2024-06-28 | 33.10 | 33.10 | 27.88 | 28.11 | 27.87 | qfq | 8,079,119 | 248,116,981 | -15.25% |
| 2024-06-27 | 33.17 | 33.17 | 33.17 | 33.17 | 32.89 | qfq | 2,621,718 | 86,962,386 | 20.01% |
| 2024-06-26 | 23.60 | 27.64 | 23.12 | 27.64 | 27.41 | qfq | 1,905,700 | 51,722,522 | 20.02% |
| 2024-06-25 | 22.65 | 23.12 | 22.55 | 23.03 | 22.84 | qfq | 476,900 | 10,938,963 | 1.77% |
| 2024-06-24 | 23.70 | 23.70 | 22.38 | 22.63 | 22.44 | qfq | 502,100 | 11,518,946 | -5.31% |
| 2024-06-21 | 23.79 | 24.05 | 23.12 | 23.90 | 23.70 | qfq | 371,300 | 8,823,192 | 0.17% |
| 2024-06-20 | 24.80 | 24.80 | 23.80 | 23.86 | 23.66 | qfq | 449,400 | 10,847,413 | -2.85% |
| 2024-06-19 | 24.55 | 24.82 | 24.38 | 24.56 | 24.35 | qfq | 568,050 | 13,972,761 | 0.82% |
| 2024-06-18 | 23.79 | 24.37 | 23.72 | 24.36 | 24.16 | qfq | 388,550 | 9,405,735 | 2.22% |
| 2024-06-17 | 24.11 | 24.21 | 23.66 | 23.83 | 23.63 | qfq | 404,500 | 9,671,210 | -1.24% |
| 2024-06-14 | 24.02 | 24.30 | 23.72 | 24.13 | 23.93 | qfq | 412,400 | 9,931,454 | 0.42% |
| 2024-06-13 | 23.94 | 24.27 | 23.65 | 24.03 | 23.83 | qfq | 523,616 | 12,568,158 | 0.54% |
| 2024-06-12 | 23.40 | 23.96 | 23.38 | 23.90 | 23.70 | qfq | 421,900 | 10,033,960 | 2.27% |
| 2024-06-11 | 22.97 | 23.38 | 21.87 | 23.37 | 23.17 | qfq | 473,300 | 10,860,249 | 1.79% |
| 2024-06-07 | 22.85 | 23.00 | 21.92 | 22.96 | 22.77 | qfq | 705,270 | 16,068,728 | 4.74% |
| 2024-06-06 | 23.67 | 24.35 | 21.88 | 21.92 | 21.74 | qfq | 898,590 | 20,211,578 | -7.35% |
| 2024-06-05 | 24.07 | 24.12 | 23.56 | 23.66 | 23.46 | qfq | 390,400 | 9,310,302 | -1.50% |
| 2024-06-04 | 24.98 | 25.00 | 23.55 | 24.02 | 23.82 | qfq | 792,825 | 18,981,507 | -3.65% |
| 2024-06-03 | 25.91 | 26.50 | 24.63 | 24.93 | 24.72 | qfq | 789,496 | 19,906,906 | -4.00% |
| 2024-05-31 | 25.23 | 26.07 | 25.23 | 25.97 | 25.75 | qfq | 520,496 | 13,441,883 | 1.84% |
| 2024-05-30 | 25.47 | 25.77 | 25.27 | 25.50 | 25.02 | qfq | 400,200 | 10,214,382 | -1.39% |
| 2024-05-29 | 26.70 | 26.70 | 25.61 | 25.86 | 25.37 | qfq | 473,300 | 12,344,914 | -0.81% |
| 2024-05-28 | 26.00 | 26.34 | 25.75 | 26.07 | 25.58 | qfq | 350,702 | 9,139,244 | -0.46% |
| 2024-05-27 | 26.01 | 26.37 | 25.54 | 26.19 | 25.70 | qfq | 703,889 | 18,235,398 | 0.65% |
| 2024-05-24 | 26.28 | 26.70 | 26.00 | 26.02 | 25.53 | qfq | 331,300 | 8,711,900 | -1.74% |
| 2024-05-23 | 26.99 | 27.26 | 26.44 | 26.48 | 25.98 | qfq | 508,394 | 13,583,923 | -2.22% |
| 2024-05-22 | 26.53 | 27.27 | 26.37 | 27.08 | 26.57 | qfq | 561,300 | 15,179,530 | 1.50% |
| 2024-05-21 | 27.04 | 27.16 | 26.59 | 26.68 | 26.18 | qfq | 331,400 | 8,879,837 | -1.29% |
| 2024-05-20 | 27.16 | 27.35 | 26.75 | 27.03 | 26.52 | qfq | 645,400 | 17,445,697 | -0.41% |
| 2024-05-17 | 26.69 | 27.16 | 26.50 | 27.14 | 26.63 | qfq | 556,035 | 15,019,667 | 1.65% |
| 2024-05-16 | 26.17 | 26.90 | 26.17 | 26.70 | 26.20 | qfq | 555,200 | 14,834,449 | 1.99% |
| 2024-05-15 | 26.60 | 26.71 | 26.10 | 26.18 | 25.69 | qfq | 408,676 | 10,776,167 | -1.80% |
| 2024-05-14 | 26.80 | 26.80 | 26.30 | 26.66 | 26.16 | qfq | 474,800 | 12,611,784 | 1.60% |
| 2024-05-13 | 26.84 | 27.18 | 26.02 | 26.24 | 25.74 | qfq | 635,822 | 16,759,898 | -3.71% |
| 2024-05-10 | 27.07 | 27.88 | 26.94 | 27.25 | 26.74 | qfq | 994,822 | 27,303,438 | 0.18% |
| 2024-05-09 | 26.68 | 27.20 | 26.68 | 27.20 | 26.69 | qfq | 511,985 | 13,818,835 | 1.95% |
| 2024-05-08 | 27.11 | 27.26 | 26.50 | 26.68 | 26.18 | qfq | 632,322 | 16,937,793 | -1.55% |
| 2024-05-07 | 26.80 | 27.48 | 26.79 | 27.10 | 26.59 | qfq | 724,451 | 19,616,522 | 0.86% |
| 2024-05-06 | 26.94 | 27.26 | 26.41 | 26.87 | 26.36 | qfq | 852,955 | 22,784,314 | 0.83% |
| 2024-04-30 | 26.62 | 27.46 | 25.90 | 26.65 | 26.15 | qfq | 1,194,559 | 31,810,195 | -0.11% |
| 2024-04-29 | 25.29 | 26.97 | 25.27 | 26.68 | 26.18 | qfq | 1,077,378 | 28,418,524 | 5.25% |
| 2024-04-26 | 24.90 | 25.48 | 24.65 | 25.35 | 24.87 | qfq | 859,026 | 21,655,612 | 1.81% |
| 2024-04-25 | 25.18 | 25.34 | 24.66 | 24.90 | 24.43 | qfq | 934,252 | 23,278,685 | -1.70% |
| 2024-04-24 | 24.13 | 25.38 | 24.10 | 25.33 | 24.85 | qfq | 1,400,548 | 35,085,345 | 4.02% |
| 2024-04-23 | 23.80 | 24.75 | 23.70 | 24.35 | 23.89 | qfq | 997,526 | 24,255,290 | 3.84% |
| 2024-04-22 | 23.41 | 23.88 | 22.75 | 23.45 | 23.01 | qfq | 460,814 | 10,762,781 | -1.18% |
| 2024-04-19 | 24.32 | 24.50 | 23.45 | 23.73 | 23.28 | qfq | 813,490 | 19,403,839 | -2.43% |
| 2024-04-18 | 24.50 | 24.92 | 24.02 | 24.32 | 23.86 | qfq | 735,100 | 17,977,226 | -0.82% |
| 2024-04-17 | 22.50 | 24.53 | 22.50 | 24.52 | 24.06 | qfq | 1,074,640 | 25,707,016 | 9.56% |
| 2024-04-16 | 24.41 | 24.73 | 22.31 | 22.38 | 21.96 | qfq | 946,900 | 21,686,613 | -9.65% |
| 2024-04-15 | 26.09 | 26.53 | 24.09 | 24.77 | 24.30 | qfq | 1,098,797 | 27,575,698 | -6.25% |
| 2024-04-12 | 26.47 | 26.96 | 26.33 | 26.42 | 25.92 | qfq | 581,200 | 15,513,257 | -0.15% |
| 2024-04-11 | 26.65 | 27.10 | 26.43 | 26.46 | 25.96 | qfq | 463,599 | 12,429,474 | -0.64% |
| 2024-04-10 | 27.49 | 27.49 | 26.50 | 26.63 | 26.13 | qfq | 696,410 | 18,696,876 | -3.34% |
| 2024-04-09 | 27.15 | 27.68 | 27.01 | 27.55 | 27.03 | qfq | 582,200 | 15,928,364 | 0.95% |
| 2024-04-08 | 28.35 | 28.43 | 27.27 | 27.29 | 26.78 | qfq | 730,599 | 20,164,650 | -3.12% |
| 2024-04-03 | 28.96 | 29.22 | 28.05 | 28.17 | 27.64 | qfq | 780,605 | 22,104,225 | -2.76% |
| 2024-04-02 | 29.20 | 29.29 | 28.65 | 28.97 | 28.42 | qfq | 735,626 | 21,298,312 | -0.72% |
| 2024-04-01 | 28.64 | 29.18 | 28.37 | 29.18 | 28.63 | qfq | 990,699 | 28,561,737 | 3.07% |
| 2024-03-29 | 28.00 | 28.43 | 27.70 | 28.31 | 27.78 | qfq | 880,831 | 24,764,405 | 1.00% |
| 2024-03-28 | 27.18 | 28.21 | 26.92 | 28.03 | 27.50 | qfq | 999,534 | 27,752,148 | 3.36% |
| 2024-03-27 | 28.37 | 28.51 | 27.10 | 27.12 | 26.61 | qfq | 883,722 | 24,435,250 | -4.41% |
| 2024-03-26 | 28.87 | 29.19 | 28.01 | 28.37 | 27.83 | qfq | 1,290,900 | 36,812,477 | -1.83% |
| 2024-03-25 | 29.64 | 30.33 | 28.86 | 28.90 | 28.35 | qfq | 1,705,176 | 50,514,243 | -2.76% |
| 2024-03-22 | 29.96 | 30.26 | 29.11 | 29.72 | 29.16 | qfq | 1,477,866 | 43,804,339 | -0.97% |
| 2024-03-21 | 30.58 | 30.82 | 29.69 | 30.01 | 29.44 | qfq | 1,587,574 | 47,878,356 | -1.83% |
| 2024-03-20 | 30.14 | 31.00 | 29.71 | 30.57 | 29.99 | qfq | 1,857,881 | 56,500,671 | 1.43% |
| 2024-03-19 | 29.10 | 30.90 | 28.89 | 30.14 | 29.57 | qfq | 2,843,250 | 86,095,655 | 2.97% |
| 2024-03-18 | 28.18 | 29.27 | 28.18 | 29.27 | 28.72 | qfq | 1,700,574 | 49,028,492 | 4.16% |
| 2024-03-15 | 27.76 | 28.20 | 27.45 | 28.10 | 27.57 | qfq | 952,500 | 26,500,518 | 0.64% |
| 2024-03-14 | 27.89 | 28.23 | 27.30 | 27.92 | 27.39 | qfq | 957,500 | 26,626,865 | -0.57% |
| 2024-03-13 | 27.88 | 28.38 | 27.67 | 28.08 | 27.55 | qfq | 1,280,047 | 35,914,021 | 0.75% |
| 2024-03-12 | 27.46 | 27.96 | 27.29 | 27.87 | 27.34 | qfq | 1,209,407 | 33,500,327 | 1.49% |
| 2024-03-11 | 27.38 | 28.25 | 26.95 | 27.46 | 26.94 | qfq | 1,094,602 | 29,808,024 | -0.76% |
| 2024-03-08 | 28.60 | 28.67 | 27.21 | 27.67 | 27.15 | qfq | 1,591,270 | 44,163,075 | 3.25% |
| 2024-03-07 | 27.38 | 27.85 | 26.80 | 26.80 | 26.29 | qfq | 1,094,756 | 29,910,120 | -2.23% |
| 2024-03-06 | 27.13 | 27.70 | 26.70 | 27.41 | 26.89 | qfq | 1,030,919 | 28,010,488 | 1.29% |
| 2024-03-05 | 26.97 | 28.15 | 26.94 | 27.06 | 26.55 | qfq | 1,413,763 | 38,892,545 | -0.55% |
| 2024-03-04 | 27.35 | 27.68 | 26.58 | 27.21 | 26.70 | qfq | 1,106,350 | 30,022,136 | -0.69% |
| 2024-03-01 | 26.70 | 27.68 | 26.65 | 27.40 | 26.88 | qfq | 1,624,448 | 44,255,407 | 2.24% |
| 2024-02-29 | 25.57 | 26.90 | 25.42 | 26.80 | 26.29 | qfq | 1,555,015 | 41,212,576 | 4.81% |
| 2024-02-28 | 28.40 | 28.89 | 25.54 | 25.57 | 25.09 | qfq | 2,521,000 | 69,091,874 | -10.00% |
| 2024-02-27 | 27.45 | 28.45 | 27.19 | 28.41 | 27.87 | qfq | 1,649,776 | 46,006,436 | 2.34% |
| 2024-02-26 | 27.94 | 27.94 | 26.67 | 27.76 | 27.24 | qfq | 2,350,545 | 64,265,693 | -0.72% |
| 2024-02-23 | 25.94 | 28.02 | 25.94 | 27.96 | 27.43 | qfq | 2,593,078 | 70,856,509 | 8.04% |
| 2024-02-22 | 24.67 | 25.92 | 24.67 | 25.88 | 25.39 | qfq | 1,328,632 | 33,906,506 | 4.78% |
| 2024-02-21 | 24.13 | 25.54 | 23.90 | 24.70 | 24.23 | qfq | 1,467,921 | 36,510,304 | 1.31% |
| 2024-02-20 | 23.57 | 24.49 | 23.10 | 24.38 | 23.92 | qfq | 1,252,923 | 29,927,493 | 2.91% |
| 2024-02-19 | 22.54 | 24.40 | 22.54 | 23.69 | 23.24 | qfq | 1,785,448 | 42,308,928 | 5.76% |
| 2024-02-08 | 19.54 | 22.40 | 19.04 | 22.40 | 21.98 | qfq | 2,012,700 | 41,882,345 | 14.64% |
| 2024-02-07 | 21.36 | 21.56 | 19.40 | 19.54 | 19.17 | qfq | 1,718,432 | 34,908,508 | -9.54% |
| 2024-02-06 | 21.08 | 21.85 | 18.67 | 21.60 | 21.19 | qfq | 1,743,282 | 35,037,894 | 2.37% |
| 2024-02-05 | 24.69 | 25.00 | 20.33 | 21.10 | 20.70 | qfq | 1,814,334 | 39,681,811 | -15.84% |
| 2024-02-02 | 26.61 | 27.24 | 24.27 | 25.07 | 24.60 | qfq | 956,226 | 24,766,490 | -5.36% |
| 2024-02-01 | 26.81 | 27.10 | 25.81 | 26.49 | 25.99 | qfq | 1,045,900 | 27,686,553 | -2.21% |
| 2024-01-31 | 28.56 | 29.22 | 27.00 | 27.09 | 26.58 | qfq | 1,027,150 | 28,698,585 | -6.52% |
| 2024-01-30 | 29.78 | 30.25 | 28.80 | 28.98 | 28.43 | qfq | 603,450 | 17,819,845 | -4.10% |
| 2024-01-29 | 31.05 | 31.49 | 30.03 | 30.22 | 29.65 | qfq | 1,016,800 | 30,940,509 | -3.30% |
| 2024-01-26 | 31.30 | 31.80 | 30.96 | 31.25 | 30.66 | qfq | 869,550 | 27,282,757 | 0.06% |
| 2024-01-25 | 29.67 | 31.37 | 29.29 | 31.23 | 30.64 | qfq | 1,127,150 | 34,566,120 | 4.90% |
| 2024-01-24 | 29.18 | 30.19 | 28.61 | 29.77 | 29.21 | qfq | 930,450 | 27,442,804 | 2.02% |
| 2024-01-23 | 29.38 | 29.99 | 28.86 | 29.18 | 28.63 | qfq | 889,200 | 25,985,125 | -0.51% |
| 2024-01-22 | 31.74 | 31.84 | 29.05 | 29.33 | 28.78 | qfq | 913,923 | 27,728,746 | -7.59% |
| 2024-01-19 | 31.90 | 32.30 | 31.74 | 31.74 | 31.14 | qfq | 553,700 | 17,676,761 | -1.00% |
| 2024-01-18 | 32.30 | 32.45 | 31.25 | 32.06 | 31.46 | qfq | 839,850 | 26,626,355 | -0.59% |
| 2024-01-17 | 32.75 | 33.11 | 32.18 | 32.25 | 31.64 | qfq | 527,200 | 17,248,969 | -1.47% |
| 2024-01-16 | 33.24 | 33.24 | 32.20 | 32.73 | 32.11 | qfq | 956,600 | 31,148,243 | -1.53% |
| 2024-01-15 | 33.45 | 33.67 | 33.03 | 33.24 | 32.61 | qfq | 397,698 | 13,237,610 | -0.63% |
| 2024-01-12 | 33.89 | 34.15 | 33.38 | 33.45 | 32.82 | qfq | 583,131 | 19,679,097 | -1.79% |
| 2024-01-11 | 33.20 | 34.20 | 33.20 | 34.06 | 33.42 | qfq | 786,200 | 26,538,136 | 2.75% |
| 2024-01-10 | 33.89 | 33.97 | 33.00 | 33.15 | 32.52 | qfq | 739,900 | 24,720,989 | -2.67% |
| 2024-01-09 | 34.20 | 34.74 | 33.94 | 34.06 | 33.42 | qfq | 514,424 | 17,597,556 | 0.35% |
| 2024-01-08 | 34.18 | 34.48 | 33.71 | 33.94 | 33.30 | qfq | 794,608 | 27,127,874 | -0.61% |
| 2024-01-05 | 35.07 | 35.30 | 33.93 | 34.15 | 33.51 | qfq | 1,000,400 | 34,577,311 | -2.43% |
| 2024-01-04 | 34.95 | 35.38 | 34.30 | 35.00 | 34.34 | qfq | 892,800 | 31,271,219 | 0.29% |
| 2024-01-03 | 35.21 | 35.50 | 34.55 | 34.90 | 34.24 | qfq | 1,134,296 | 39,608,349 | -1.50% |
| 2024-01-02 | 36.03 | 36.13 | 35.35 | 35.43 | 34.76 | qfq | 1,287,176 | 45,846,616 | -1.58% |
| 2023-12-29 | 35.50 | 36.21 | 35.21 | 36.00 | 35.32 | qfq | 1,089,619 | 39,194,775 | 1.32% |
| 2023-12-28 | 34.97 | 35.73 | 34.50 | 35.53 | 34.86 | qfq | 1,145,979 | 40,403,231 | 1.25% |
| 2023-12-27 | 34.85 | 35.28 | 34.68 | 35.09 | 34.43 | qfq | 695,173 | 24,332,317 | 0.69% |
| 2023-12-26 | 35.52 | 35.80 | 34.66 | 34.85 | 34.19 | qfq | 854,200 | 29,865,567 | -1.80% |
| 2023-12-25 | 35.81 | 36.20 | 34.83 | 35.49 | 34.82 | qfq | 1,007,209 | 35,542,460 | -0.89% |
| 2023-12-22 | 36.87 | 37.26 | 35.59 | 35.81 | 35.13 | qfq | 1,864,800 | 67,275,668 | -3.06% |
| 2023-12-21 | 37.09 | 37.09 | 35.80 | 36.94 | 36.24 | qfq | 1,369,882 | 50,057,976 | 1.09% |
| 2023-12-20 | 36.80 | 37.37 | 36.54 | 36.54 | 35.85 | qfq | 1,112,400 | 41,089,098 | -0.71% |
| 2023-12-19 | 36.50 | 37.05 | 36.26 | 36.80 | 36.11 | qfq | 1,001,800 | 36,775,075 | 1.49% |
| 2023-12-18 | 37.33 | 37.62 | 36.12 | 36.26 | 35.58 | qfq | 1,535,150 | 56,382,787 | -3.15% |
| 2023-12-15 | 38.10 | 38.36 | 36.95 | 37.44 | 36.73 | qfq | 1,970,209 | 73,935,537 | -1.71% |
| 2023-12-14 | 37.62 | 39.45 | 37.62 | 38.09 | 37.37 | qfq | 2,561,776 | 98,821,507 | 1.44% |
| 2023-12-13 | 38.27 | 38.50 | 37.33 | 37.55 | 36.84 | qfq | 1,480,300 | 56,096,775 | -2.09% |
| 2023-12-12 | 38.12 | 39.07 | 38.03 | 38.35 | 37.63 | qfq | 1,880,500 | 72,357,811 | 0.68% |
| 2023-12-11 | 37.57 | 38.10 | 37.11 | 38.09 | 37.37 | qfq | 1,690,100 | 63,611,850 | 0.77% |
| 2023-12-08 | 38.43 | 38.64 | 37.63 | 37.80 | 37.09 | qfq | 1,696,139 | 64,384,383 | -1.25% |
| 2023-12-07 | 38.05 | 38.70 | 37.87 | 38.28 | 37.56 | qfq | 1,720,400 | 65,957,475 | 0.24% |
| 2023-12-06 | 37.75 | 38.52 | 37.25 | 38.19 | 37.47 | qfq | 2,144,200 | 81,202,563 | 0.87% |
| 2023-12-05 | 39.49 | 39.76 | 37.84 | 37.86 | 37.15 | qfq | 2,042,450 | 78,466,694 | -3.91% |
| 2023-12-04 | 39.60 | 40.97 | 39.34 | 39.40 | 38.66 | qfq | 2,884,289 | 115,173,872 | -1.10% |
| 2023-12-01 | 37.33 | 39.94 | 37.31 | 39.84 | 39.09 | qfq | 4,508,709 | 177,059,946 | 6.72% |
| 2023-11-30 | 37.74 | 38.19 | 36.77 | 37.33 | 36.63 | qfq | 1,290,779 | 48,160,943 | -1.74% |
| 2023-11-29 | 37.80 | 38.68 | 37.51 | 37.99 | 37.27 | qfq | 1,419,138 | 54,049,815 | 0.64% |
| 2023-11-28 | 37.34 | 38.30 | 36.70 | 37.75 | 37.04 | qfq | 1,737,480 | 65,521,499 | 1.26% |
| 2023-11-27 | 37.60 | 37.89 | 37.08 | 37.28 | 36.58 | qfq | 1,670,760 | 62,449,334 | -0.85% |
| 2023-11-24 | 39.19 | 39.30 | 37.28 | 37.60 | 36.89 | qfq | 3,496,360 | 132,469,317 | -3.98% |
| 2023-11-23 | 40.02 | 40.10 | 38.29 | 39.16 | 38.42 | qfq | 4,403,950 | 171,818,819 | -2.47% |
| 2023-11-22 | 38.18 | 42.30 | 38.18 | 40.15 | 39.39 | qfq | 6,939,942 | 280,047,737 | 4.75% |
| 2023-11-21 | 38.84 | 38.94 | 38.03 | 38.33 | 37.61 | qfq | 1,876,300 | 72,086,718 | -1.29% |
| 2023-11-20 | 39.43 | 39.90 | 38.56 | 38.83 | 38.10 | qfq | 3,140,300 | 122,226,918 | -2.49% |
| 2023-11-17 | 39.50 | 41.06 | 39.10 | 39.82 | 39.07 | qfq | 3,944,755 | 158,311,112 | 1.82% |
| 2023-11-16 | 38.42 | 39.63 | 38.42 | 39.11 | 38.37 | qfq | 2,079,979 | 81,436,553 | 1.06% |
| 2023-11-15 | 38.95 | 39.33 | 38.65 | 38.70 | 37.97 | qfq | 1,331,750 | 51,833,607 | -0.49% |
| 2023-11-14 | 38.50 | 39.13 | 38.22 | 38.89 | 38.16 | qfq | 1,379,656 | 53,584,884 | 0.83% |
| 2023-11-13 | 38.12 | 39.01 | 37.93 | 38.57 | 37.84 | qfq | 1,961,345 | 75,516,456 | 1.50% |
| 2023-11-10 | 38.00 | 39.38 | 37.37 | 38.00 | 37.28 | qfq | 2,583,206 | 98,782,652 | -0.55% |
| 2023-11-09 | 37.89 | 39.50 | 37.85 | 38.21 | 37.49 | qfq | 2,360,143 | 90,978,418 | 0.45% |
| 2023-11-08 | 37.25 | 38.46 | 37.25 | 38.04 | 37.32 | qfq | 1,852,200 | 70,428,181 | 1.68% |
| 2023-11-07 | 37.46 | 37.55 | 37.04 | 37.41 | 36.70 | qfq | 1,414,650 | 52,711,695 | -0.21% |
| 2023-11-06 | 36.20 | 37.50 | 36.05 | 37.49 | 36.78 | qfq | 2,282,650 | 84,596,409 | 3.99% |
| 2023-11-03 | 35.65 | 36.26 | 35.49 | 36.05 | 35.37 | qfq | 1,123,300 | 40,414,273 | 1.72% |
| 2023-11-02 | 35.80 | 36.68 | 35.41 | 35.44 | 34.77 | qfq | 1,331,400 | 47,800,590 | -1.47% |
| 2023-11-01 | 35.70 | 36.80 | 35.42 | 35.97 | 35.29 | qfq | 1,631,350 | 59,082,420 | 0.76% |
| 2023-10-31 | 35.98 | 36.50 | 35.18 | 35.70 | 35.03 | qfq | 1,332,900 | 47,564,618 | -1.46% |
| 2023-10-30 | 35.40 | 36.31 | 35.06 | 36.23 | 35.55 | qfq | 1,886,885 | 67,589,073 | 1.12% |
| 2023-10-27 | 35.70 | 36.16 | 34.86 | 35.83 | 35.15 | qfq | 1,525,573 | 54,061,354 | 0.36% |
| 2023-10-26 | 36.01 | 36.30 | 35.56 | 35.70 | 35.03 | qfq | 1,403,893 | 50,359,923 | -0.70% |
| 2023-10-25 | 36.69 | 36.95 | 35.47 | 35.95 | 35.27 | qfq | 2,046,796 | 73,932,658 | -2.36% |
| 2023-10-24 | 34.75 | 36.98 | 34.12 | 36.82 | 36.13 | qfq | 2,612,778 | 94,610,927 | 5.96% |
| 2023-10-23 | 36.70 | 36.70 | 34.38 | 34.75 | 34.09 | qfq | 2,371,300 | 83,381,826 | -5.24% |
| 2023-10-20 | 38.50 | 39.37 | 36.16 | 36.67 | 35.98 | qfq | 3,532,077 | 131,057,682 | -5.25% |
| 2023-10-19 | 39.02 | 40.33 | 38.62 | 38.70 | 37.97 | qfq | 2,457,490 | 96,246,483 | -1.53% |
| 2023-10-18 | 39.77 | 39.99 | 39.06 | 39.30 | 38.56 | qfq | 3,229,140 | 127,246,475 | -2.41% |
| 2023-10-17 | 37.01 | 40.87 | 36.91 | 40.27 | 39.51 | qfq | 5,801,261 | 229,076,380 | 9.10% |
| 2023-10-16 | 37.32 | 37.54 | 36.61 | 36.91 | 36.21 | qfq | 1,000,000 | 36,854,289 | -1.28% |
| 2023-10-13 | 38.23 | 38.38 | 37.36 | 37.39 | 36.68 | qfq | 1,494,100 | 56,240,926 | -2.20% |
| 2023-10-12 | 39.19 | 39.63 | 38.21 | 38.23 | 37.51 | qfq | 1,943,153 | 75,277,925 | -1.95% |
| 2023-10-11 | 38.41 | 39.44 | 38.08 | 38.99 | 38.25 | qfq | 2,045,443 | 79,516,019 | 1.33% |
| 2023-10-10 | 38.80 | 39.00 | 38.18 | 38.48 | 37.75 | qfq | 1,799,850 | 69,310,081 | 0.65% |
| 2023-10-09 | 38.30 | 38.62 | 37.85 | 38.23 | 37.51 | qfq | 1,473,550 | 56,310,071 | -0.31% |
| 2023-09-28 | 38.68 | 39.22 | 38.20 | 38.35 | 37.63 | qfq | 1,462,202 | 56,472,363 | 0.18% |
| 2023-09-27 | 39.02 | 39.33 | 38.26 | 38.28 | 37.56 | qfq | 1,428,900 | 55,116,015 | -2.22% |
| 2023-09-26 | 39.43 | 40.30 | 38.88 | 39.15 | 38.41 | qfq | 2,060,989 | 81,060,375 | -0.96% |
| 2023-09-25 | 39.10 | 39.85 | 38.99 | 39.53 | 38.78 | qfq | 2,824,012 | 111,367,513 | 0.59% |
| 2023-09-22 | 35.47 | 39.60 | 35.26 | 39.30 | 38.56 | qfq | 4,176,051 | 158,386,473 | 10.39% |
| 2023-09-21 | 35.29 | 36.18 | 35.20 | 35.60 | 34.93 | qfq | 1,033,600 | 36,854,623 | 0.91% |
| 2023-09-20 | 35.66 | 36.10 | 35.19 | 35.28 | 34.61 | qfq | 1,082,524 | 38,516,984 | -0.95% |
| 2023-09-19 | 36.85 | 36.93 | 35.60 | 35.62 | 34.95 | qfq | 1,995,059 | 71,641,916 | -3.47% |
| 2023-09-18 | 38.38 | 38.76 | 36.80 | 36.90 | 36.20 | qfq | 3,152,869 | 117,737,535 | -4.63% |
| 2023-09-15 | 39.30 | 40.44 | 38.32 | 38.69 | 37.96 | qfq | 3,860,957 | 151,836,893 | -3.30% |
| 2023-09-14 | 37.68 | 40.98 | 37.68 | 40.01 | 39.26 | qfq | 6,027,866 | 240,480,083 | 5.93% |
| 2023-09-13 | 38.28 | 38.56 | 37.30 | 37.77 | 37.06 | qfq | 1,286,350 | 48,625,045 | -1.51% |
| 2023-09-12 | 39.06 | 39.06 | 38.31 | 38.35 | 37.63 | qfq | 1,245,480 | 47,952,733 | -1.84% |
| 2023-09-11 | 39.40 | 39.60 | 38.51 | 39.07 | 38.33 | qfq | 2,013,482 | 78,357,791 | -0.84% |
| 2023-09-08 | 38.69 | 39.79 | 38.20 | 39.40 | 38.66 | qfq | 2,370,300 | 92,788,070 | 1.03% |
| 2023-09-07 | 38.60 | 39.55 | 38.50 | 39.00 | 38.26 | qfq | 2,108,943 | 82,401,218 | 0.15% |
| 2023-09-06 | 38.51 | 38.97 | 37.50 | 38.94 | 38.21 | qfq | 1,644,803 | 63,288,200 | 2.04% |
| 2023-09-05 | 38.35 | 39.10 | 37.93 | 38.16 | 37.44 | qfq | 1,502,484 | 57,809,819 | -1.04% |
| 2023-09-04 | 37.99 | 38.63 | 37.30 | 38.56 | 37.83 | qfq | 1,951,992 | 74,268,602 | 2.01% |
| 2023-09-01 | 38.41 | 38.70 | 37.59 | 37.80 | 37.09 | qfq | 1,521,095 | 57,650,182 | -1.79% |
| 2023-08-31 | 38.49 | 38.83 | 38.00 | 38.49 | 37.76 | qfq | 1,852,300 | 71,159,737 | -0.49% |
| 2023-08-30 | 36.69 | 39.60 | 36.69 | 38.68 | 37.95 | qfq | 3,825,116 | 147,943,855 | 5.74% |
| 2023-08-29 | 33.98 | 37.31 | 33.70 | 36.58 | 35.89 | qfq | 3,365,559 | 121,771,583 | 5.81% |
| 2023-08-28 | 39.63 | 40.63 | 34.24 | 34.57 | 33.92 | qfq | 4,552,307 | 167,523,684 | -8.54% |
| 2023-08-25 | 38.30 | 39.50 | 37.20 | 37.80 | 37.09 | qfq | 3,257,920 | 124,931,434 | -2.83% |
| 2023-08-24 | 39.07 | 39.45 | 38.21 | 38.90 | 38.17 | qfq | 2,973,816 | 115,375,736 | -0.28% |
| 2023-08-23 | 38.40 | 40.20 | 38.11 | 39.01 | 38.27 | qfq | 5,012,547 | 196,326,559 | 0.64% |
| 2023-08-22 | 36.56 | 38.95 | 36.50 | 38.76 | 38.03 | qfq | 4,085,918 | 155,305,070 | 7.19% |
| 2023-08-21 | 36.01 | 37.46 | 36.01 | 36.16 | 35.48 | qfq | 1,296,500 | 47,513,679 | 0.92% |
| 2023-08-18 | 37.20 | 37.88 | 35.83 | 35.83 | 35.15 | qfq | 1,973,940 | 72,526,498 | -4.02% |
| 2023-08-17 | 35.31 | 37.99 | 34.81 | 37.33 | 36.63 | qfq | 2,482,390 | 91,567,545 | 4.98% |
| 2023-08-16 | 35.97 | 36.47 | 35.29 | 35.56 | 34.89 | qfq | 1,030,400 | 36,912,838 | -0.95% |
| 2023-08-15 | 37.30 | 37.30 | 35.61 | 35.90 | 35.22 | qfq | 1,500,523 | 54,495,164 | -4.01% |
| 2023-08-14 | 36.80 | 37.40 | 35.84 | 37.40 | 36.69 | qfq | 1,343,717 | 49,605,265 | 1.41% |
| 2023-08-11 | 38.40 | 38.40 | 36.86 | 36.88 | 36.18 | qfq | 2,094,217 | 78,643,743 | -4.85% |
| 2023-08-10 | 37.45 | 39.30 | 36.85 | 38.76 | 38.03 | qfq | 3,051,874 | 117,055,294 | 3.72% |
| 2023-08-09 | 37.62 | 38.14 | 37.05 | 37.37 | 36.66 | qfq | 1,399,964 | 52,565,723 | -0.66% |
| 2023-08-08 | 38.64 | 39.77 | 37.55 | 37.62 | 36.91 | qfq | 2,432,200 | 93,055,605 | -2.61% |
| 2023-08-07 | 38.03 | 38.83 | 37.73 | 38.63 | 37.90 | qfq | 2,965,307 | 113,796,064 | 1.58% |
| 2023-08-04 | 36.47 | 38.84 | 36.13 | 38.03 | 37.31 | qfq | 3,655,399 | 138,566,333 | 4.85% |
| 2023-08-03 | 35.91 | 36.97 | 35.91 | 36.27 | 35.59 | qfq | 1,101,200 | 40,179,327 | 0.97% |
| 2023-08-02 | 36.48 | 36.63 | 35.71 | 35.92 | 35.24 | qfq | 704,000 | 25,333,458 | -1.35% |
| 2023-08-01 | 36.95 | 36.95 | 36.15 | 36.41 | 35.72 | qfq | 1,010,407 | 36,814,601 | -1.46% |
| 2023-07-31 | 35.81 | 36.99 | 35.45 | 36.95 | 36.25 | qfq | 1,504,607 | 54,836,222 | 2.50% |
| 2023-07-28 | 35.66 | 36.26 | 35.38 | 36.05 | 35.37 | qfq | 785,700 | 28,160,568 | 0.53% |
| 2023-07-27 | 36.56 | 36.65 | 35.80 | 35.86 | 35.18 | qfq | 698,174 | 25,237,166 | -1.21% |
| 2023-07-26 | 36.45 | 37.00 | 36.11 | 36.30 | 35.62 | qfq | 980,700 | 35,825,641 | -0.95% |
| 2023-07-25 | 36.50 | 36.83 | 36.10 | 36.65 | 35.96 | qfq | 1,366,161 | 49,676,097 | 0.16% |
| 2023-07-24 | 35.06 | 37.47 | 35.00 | 36.59 | 35.90 | qfq | 2,644,658 | 96,978,915 | 4.36% |
| 2023-07-21 | 34.98 | 35.56 | 34.85 | 35.06 | 34.40 | qfq | 586,385 | 20,609,711 | -0.45% |
| 2023-07-20 | 35.59 | 35.97 | 35.00 | 35.22 | 34.56 | qfq | 1,154,931 | 41,021,440 | -0.23% |
| 2023-07-19 | 35.21 | 35.69 | 35.15 | 35.30 | 34.63 | qfq | 440,000 | 15,540,854 | -0.11% |
| 2023-07-18 | 35.66 | 35.66 | 35.06 | 35.34 | 34.67 | qfq | 495,900 | 17,525,266 | -0.03% |