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
本川智能300964.SZ
最近收盘价52.432026-07-17
最近交易日2026-07-17
成交量（股）5,351,281
成交额（元）293,689,906
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-16 | 2026-06-24 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-31 | 2025-08-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.3 | — | — | — | 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 | 58.70 | 58.70 | 51.99 | 52.43 | 52.43 | qfq | 5,351,281 | 293,689,906 | -10.68% |
| 2026-07-16 | 58.77 | 62.39 | 57.00 | 58.70 | 58.70 | qfq | 4,926,753 | 293,344,462 | -2.28% |
| 2026-07-15 | 65.10 | 65.48 | 59.95 | 60.07 | 60.07 | qfq | 4,572,004 | 283,461,628 | -6.58% |
| 2026-07-14 | 62.47 | 65.40 | 60.51 | 64.30 | 64.30 | qfq | 5,894,488 | 370,389,407 | 3.88% |
| 2026-07-13 | 67.29 | 69.16 | 61.50 | 61.90 | 61.90 | qfq | 6,312,772 | 410,668,772 | -9.50% |
| 2026-07-10 | 75.00 | 75.76 | 68.11 | 68.40 | 68.40 | qfq | 9,173,586 | 664,521,217 | -8.86% |
| 2026-07-09 | 77.77 | 82.30 | 71.12 | 75.05 | 75.05 | qfq | 10,184,895 | 767,516,994 | 3.99% |
| 2026-07-08 | 75.19 | 75.86 | 70.06 | 72.17 | 72.17 | qfq | 5,070,405 | 367,832,836 | -4.16% |
| 2026-07-07 | 78.88 | 81.88 | 73.78 | 75.30 | 75.30 | qfq | 5,525,816 | 425,648,030 | -5.52% |
| 2026-07-06 | 83.62 | 84.00 | 77.88 | 79.70 | 79.70 | qfq | 6,732,689 | 541,233,695 | -4.44% |
| 2026-07-03 | 83.00 | 86.20 | 79.21 | 83.40 | 83.40 | qfq | 8,476,919 | 702,952,555 | 0.48% |
| 2026-07-02 | 78.00 | 88.60 | 77.08 | 83.00 | 83.00 | qfq | 10,761,036 | 899,319,516 | 3.25% |
| 2026-07-01 | 86.04 | 87.60 | 79.79 | 80.39 | 80.39 | qfq | 8,012,572 | 665,621,040 | -6.71% |
| 2026-06-30 | 74.66 | 86.86 | 73.50 | 86.17 | 86.17 | qfq | 10,071,845 | 824,258,228 | 15.42% |
| 2026-06-29 | 78.09 | 80.30 | 71.45 | 74.66 | 74.66 | qfq | 6,925,334 | 522,019,136 | -4.28% |
| 2026-06-26 | 81.01 | 83.00 | 77.58 | 78.00 | 78.00 | qfq | 6,035,891 | 480,613,317 | -5.11% |
| 2026-06-25 | 81.13 | 84.45 | 78.20 | 82.20 | 82.20 | qfq | 9,175,334 | 749,857,960 | -0.36% |
| 2026-06-24 | 78.44 | 83.33 | 77.81 | 82.50 | 82.50 | qfq | 9,580,470 | 775,831,771 | -24.52% |
| 2026-06-23 | 111.57 | 112.50 | 105.55 | 109.30 | 78.00 | qfq | 4,011,321 | 439,395,394 | -2.33% |
| 2026-06-22 | 117.54 | 117.96 | 108.52 | 111.91 | 79.86 | qfq | 5,380,391 | 601,481,215 | -2.90% |
| 2026-06-18 | 113.23 | 116.68 | 111.01 | 115.25 | 82.25 | qfq | 6,125,126 | 700,150,740 | 1.17% |
| 2026-06-17 | 109.06 | 117.53 | 108.01 | 113.92 | 81.30 | qfq | 9,089,669 | 1,031,928,595 | 0.76% |
| 2026-06-16 | 94.65 | 113.06 | 93.00 | 113.06 | 80.68 | qfq | 8,730,707 | 917,852,343 | 20.00% |
| 2026-06-15 | 89.50 | 94.87 | 89.10 | 94.22 | 67.24 | qfq | 4,790,514 | 442,822,677 | 7.91% |
| 2026-06-12 | 93.86 | 94.66 | 87.00 | 87.31 | 62.31 | qfq | 5,024,411 | 459,255,189 | -2.57% |
| 2026-06-11 | 90.29 | 93.40 | 88.00 | 89.61 | 63.95 | qfq | 4,763,762 | 432,364,246 | -2.37% |
| 2026-06-10 | 95.51 | 95.93 | 89.20 | 91.79 | 65.50 | qfq | 5,601,045 | 514,017,071 | -6.97% |
| 2026-06-09 | 100.65 | 101.00 | 94.00 | 98.67 | 70.41 | qfq | 5,979,022 | 583,685,878 | 1.73% |
| 2026-06-08 | 105.00 | 107.07 | 96.90 | 96.99 | 69.22 | qfq | 8,076,320 | 820,179,196 | -14.79% |
| 2026-06-05 | 106.40 | 115.32 | 103.16 | 113.83 | 81.23 | qfq | 9,326,121 | 1,025,700,236 | 3.72% |
| 2026-06-04 | 103.04 | 112.50 | 99.87 | 109.75 | 78.32 | qfq | 8,717,973 | 924,809,831 | 4.52% |
| 2026-06-03 | 108.00 | 113.77 | 104.00 | 105.00 | 74.93 | qfq | 9,645,231 | 1,045,536,423 | -5.96% |
| 2026-06-02 | 105.13 | 112.88 | 102.19 | 111.66 | 79.68 | qfq | 10,153,098 | 1,081,684,367 | 4.85% |
| 2026-06-01 | 104.04 | 114.06 | 104.04 | 106.50 | 76.00 | qfq | 9,542,265 | 1,038,120,110 | 2.71% |
| 2026-05-29 | 105.06 | 110.02 | 103.00 | 103.69 | 74.00 | qfq | 11,302,666 | 1,200,756,035 | 1.66% |
| 2026-05-28 | 85.00 | 102.00 | 84.11 | 102.00 | 72.79 | qfq | 10,516,364 | 996,257,767 | 20.00% |
| 2026-05-27 | 89.00 | 90.61 | 83.74 | 85.00 | 60.66 | qfq | 5,518,177 | 480,181,010 | -6.49% |
| 2026-05-26 | 95.10 | 95.10 | 86.00 | 90.90 | 64.87 | qfq | 6,392,294 | 577,998,914 | -6.29% |
| 2026-05-25 | 95.72 | 99.50 | 92.71 | 97.00 | 69.22 | qfq | 7,854,065 | 754,315,620 | 0.33% |
| 2026-05-22 | 90.65 | 99.77 | 90.00 | 96.68 | 68.99 | qfq | 9,328,787 | 881,235,713 | 9.02% |
| 2026-05-21 | 87.92 | 93.23 | 85.61 | 88.68 | 63.28 | qfq | 9,126,579 | 817,469,777 | 1.97% |
| 2026-05-20 | 86.05 | 89.90 | 84.15 | 86.97 | 62.06 | qfq | 6,769,743 | 588,262,147 | 2.80% |
| 2026-05-19 | 86.06 | 87.00 | 83.20 | 84.60 | 60.37 | qfq | 4,855,890 | 411,737,343 | -3.04% |
| 2026-05-18 | 81.00 | 88.52 | 79.90 | 87.25 | 62.26 | qfq | 8,070,802 | 687,183,044 | 6.43% |
| 2026-05-15 | 86.94 | 86.94 | 79.77 | 81.98 | 58.50 | qfq | 6,195,172 | 508,910,889 | -3.21% |
| 2026-05-14 | 88.86 | 91.98 | 84.63 | 84.70 | 60.44 | qfq | 8,604,275 | 755,269,993 | -4.69% |
| 2026-05-13 | 77.82 | 91.00 | 77.51 | 88.87 | 63.42 | qfq | 12,182,995 | 1,046,593,609 | 11.30% |
| 2026-05-12 | 73.94 | 80.09 | 72.01 | 79.85 | 56.98 | qfq | 9,693,185 | 737,891,525 | 8.42% |
| 2026-05-11 | 73.30 | 74.30 | 72.75 | 73.65 | 52.56 | qfq | 3,707,332 | 272,046,966 | 1.03% |
| 2026-05-08 | 73.85 | 74.77 | 72.79 | 72.90 | 52.02 | qfq | 3,577,934 | 262,841,841 | -2.27% |
| 2026-05-07 | 73.25 | 75.00 | 72.85 | 74.59 | 53.23 | qfq | 3,959,213 | 293,610,242 | 0.82% |
| 2026-05-06 | 71.50 | 74.00 | 70.60 | 73.98 | 52.79 | qfq | 4,169,177 | 303,054,501 | 3.98% |
| 2026-04-30 | 70.50 | 72.25 | 69.75 | 71.15 | 50.77 | qfq | 3,375,866 | 240,864,014 | 2.08% |
| 2026-04-29 | 70.15 | 71.38 | 69.70 | 69.70 | 49.74 | qfq | 3,713,389 | 261,460,073 | -2.63% |
| 2026-04-28 | 68.07 | 71.59 | 65.81 | 71.58 | 51.08 | qfq | 4,567,549 | 314,537,372 | 4.15% |
| 2026-04-27 | 68.50 | 70.20 | 68.33 | 68.73 | 49.05 | qfq | 3,280,185 | 227,231,313 | 0.95% |
| 2026-04-24 | 67.67 | 69.50 | 67.02 | 68.08 | 48.58 | qfq | 3,200,955 | 217,794,015 | -2.18% |
| 2026-04-23 | 73.80 | 74.00 | 69.00 | 69.60 | 49.67 | qfq | 5,890,929 | 418,643,669 | -6.84% |
| 2026-04-22 | 76.60 | 76.98 | 73.90 | 74.71 | 53.32 | qfq | 4,561,188 | 342,242,642 | -0.51% |
| 2026-04-21 | 74.11 | 75.70 | 73.45 | 75.09 | 53.59 | qfq | 4,305,901 | 319,955,800 | -0.42% |
| 2026-04-20 | 76.11 | 76.66 | 74.70 | 75.41 | 53.82 | qfq | 5,847,916 | 441,472,489 | -2.70% |
| 2026-04-17 | 72.14 | 78.18 | 70.59 | 77.50 | 55.31 | qfq | 10,061,869 | 752,958,327 | 4.03% |
| 2026-04-16 | 72.19 | 74.95 | 71.51 | 74.50 | 53.17 | qfq | 6,698,359 | 493,558,255 | 3.23% |
| 2026-04-15 | 75.68 | 75.80 | 71.81 | 72.17 | 51.50 | qfq | 6,913,559 | 508,224,586 | -3.67% |
| 2026-04-14 | 75.29 | 78.08 | 74.26 | 74.92 | 53.47 | qfq | 7,817,038 | 593,102,828 | -1.49% |
| 2026-04-13 | 71.80 | 76.10 | 71.01 | 76.05 | 54.27 | qfq | 6,697,380 | 497,130,118 | 4.18% |
| 2026-04-10 | 73.40 | 75.65 | 72.72 | 73.00 | 52.10 | qfq | 6,311,641 | 466,106,884 | 0.14% |
| 2026-04-09 | 74.62 | 75.00 | 72.80 | 72.90 | 52.02 | qfq | 8,037,808 | 591,747,490 | -4.79% |
| 2026-04-08 | 72.60 | 76.88 | 71.05 | 76.57 | 54.64 | qfq | 11,646,010 | 862,276,096 | 8.49% |
| 2026-04-07 | 69.69 | 73.15 | 69.69 | 70.58 | 50.37 | qfq | 7,495,407 | 530,353,075 | 1.34% |
| 2026-04-03 | 69.05 | 71.16 | 68.34 | 69.65 | 49.70 | qfq | 8,509,828 | 593,501,439 | 1.34% |
| 2026-04-02 | 70.00 | 70.87 | 68.37 | 68.73 | 49.05 | qfq | 10,518,470 | 730,169,419 | -3.90% |
| 2026-04-01 | 65.71 | 74.98 | 65.00 | 71.52 | 51.04 | qfq | 15,216,170 | 1,099,257,283 | 14.47% |
| 2026-03-31 | 65.00 | 65.80 | 61.61 | 62.48 | 44.59 | qfq | 4,782,444 | 303,325,973 | -4.61% |
| 2026-03-30 | 64.66 | 67.50 | 64.00 | 65.50 | 46.74 | qfq | 4,641,671 | 305,577,080 | -0.50% |
| 2026-03-27 | 65.90 | 67.15 | 63.50 | 65.83 | 46.98 | qfq | 5,085,064 | 332,229,465 | -2.27% |
| 2026-03-26 | 66.85 | 70.77 | 66.66 | 67.36 | 48.07 | qfq | 5,540,202 | 378,163,684 | -0.22% |
| 2026-03-25 | 66.90 | 69.50 | 66.50 | 67.51 | 48.18 | qfq | 4,619,867 | 312,863,744 | 2.27% |
| 2026-03-24 | 65.50 | 66.20 | 62.03 | 66.01 | 47.11 | qfq | 5,543,516 | 359,036,764 | 4.28% |
| 2026-03-23 | 63.50 | 66.46 | 62.02 | 63.30 | 45.17 | qfq | 7,029,470 | 450,368,711 | -5.21% |
| 2026-03-20 | 68.39 | 73.88 | 66.63 | 66.78 | 47.66 | qfq | 9,709,004 | 676,059,199 | 0.39% |
| 2026-03-19 | 64.98 | 68.52 | 64.52 | 66.52 | 47.47 | qfq | 5,545,123 | 371,479,816 | -2.13% |
| 2026-03-18 | 67.10 | 68.80 | 66.56 | 67.97 | 48.51 | qfq | 8,274,080 | 559,658,658 | 1.46% |
| 2026-03-17 | 70.00 | 70.33 | 66.50 | 66.99 | 47.81 | qfq | 7,041,674 | 474,645,841 | -5.63% |
| 2026-03-16 | 63.00 | 72.72 | 62.54 | 70.99 | 50.66 | qfq | 11,520,792 | 793,826,216 | 12.65% |
| 2026-03-13 | 64.00 | 64.80 | 62.88 | 63.02 | 44.97 | qfq | 3,449,254 | 219,322,861 | -1.84% |
| 2026-03-12 | 66.29 | 67.01 | 63.85 | 64.20 | 45.82 | qfq | 4,723,421 | 307,541,519 | -3.49% |
| 2026-03-11 | 65.24 | 69.98 | 65.24 | 66.52 | 47.47 | qfq | 8,279,745 | 557,880,426 | 1.46% |
| 2026-03-10 | 60.13 | 66.60 | 60.13 | 65.56 | 46.79 | qfq | 7,756,859 | 499,156,976 | 11.18% |
| 2026-03-09 | 59.36 | 59.50 | 57.27 | 58.97 | 42.08 | qfq | 3,054,575 | 177,590,369 | -2.74% |
| 2026-03-06 | 60.51 | 61.36 | 59.65 | 60.63 | 43.27 | qfq | 2,324,140 | 140,776,598 | 0.05% |
| 2026-03-05 | 61.50 | 62.42 | 60.41 | 60.60 | 43.25 | qfq | 3,144,471 | 192,622,459 | 1.00% |
| 2026-03-04 | 57.24 | 61.38 | 57.24 | 60.00 | 42.82 | qfq | 3,283,585 | 195,212,397 | 3.20% |
| 2026-03-03 | 62.99 | 63.13 | 58.02 | 58.14 | 41.49 | qfq | 4,224,830 | 254,412,069 | -6.95% |
| 2026-03-02 | 62.68 | 63.78 | 61.98 | 62.48 | 44.59 | qfq | 3,469,781 | 217,548,675 | -2.38% |
| 2026-02-27 | 64.38 | 64.88 | 63.10 | 64.00 | 45.67 | qfq | 4,901,626 | 313,755,702 | -1.99% |
| 2026-02-26 | 60.95 | 66.84 | 60.35 | 65.30 | 46.60 | qfq | 8,402,922 | 541,161,944 | 7.05% |
| 2026-02-25 | 60.29 | 61.00 | 59.51 | 61.00 | 43.53 | qfq | 2,799,554 | 169,061,992 | 1.24% |
| 2026-02-24 | 59.39 | 60.62 | 58.80 | 60.25 | 43.00 | qfq | 2,737,091 | 164,379,587 | 2.47% |
| 2026-02-13 | 58.57 | 59.47 | 58.42 | 58.80 | 41.96 | qfq | 2,091,355 | 123,388,629 | 0.39% |
| 2026-02-12 | 57.93 | 59.15 | 57.80 | 58.57 | 41.80 | qfq | 2,334,234 | 137,014,202 | 1.10% |
| 2026-02-11 | 58.90 | 59.20 | 57.90 | 57.93 | 41.34 | qfq | 1,805,000 | 105,617,502 | -1.28% |
| 2026-02-10 | 58.68 | 59.20 | 58.35 | 58.68 | 41.88 | qfq | 1,635,622 | 96,030,205 | -0.49% |
| 2026-02-09 | 57.53 | 59.10 | 57.03 | 58.97 | 42.08 | qfq | 2,964,731 | 173,395,614 | 4.76% |
| 2026-02-06 | 55.78 | 57.57 | 55.53 | 56.29 | 40.17 | qfq | 1,688,634 | 95,582,025 | 0.12% |
| 2026-02-05 | 56.97 | 57.56 | 56.16 | 56.22 | 40.12 | qfq | 1,637,391 | 92,775,947 | -2.14% |
| 2026-02-04 | 58.19 | 59.38 | 56.85 | 57.45 | 41.00 | qfq | 2,240,793 | 129,447,203 | -1.86% |
| 2026-02-03 | 57.25 | 58.54 | 56.70 | 58.54 | 41.78 | qfq | 2,522,465 | 145,526,232 | 3.89% |
| 2026-02-02 | 57.06 | 58.79 | 56.35 | 56.35 | 40.21 | qfq | 2,183,301 | 125,228,873 | -1.90% |
| 2026-01-30 | 57.01 | 58.29 | 55.00 | 57.44 | 40.99 | qfq | 3,678,604 | 208,584,609 | 0.21% |
| 2026-01-29 | 59.45 | 59.57 | 56.96 | 57.32 | 40.91 | qfq | 3,293,823 | 191,660,943 | -3.81% |
| 2026-01-28 | 61.23 | 61.99 | 59.00 | 59.59 | 42.53 | qfq | 3,886,159 | 233,312,001 | -3.54% |
| 2026-01-27 | 61.60 | 62.30 | 59.35 | 61.78 | 44.09 | qfq | 3,661,496 | 224,092,230 | -0.24% |
| 2026-01-26 | 63.60 | 64.02 | 61.19 | 61.93 | 44.20 | qfq | 3,963,185 | 248,205,440 | -2.63% |
| 2026-01-23 | 64.30 | 64.36 | 62.90 | 63.60 | 45.39 | qfq | 5,454,665 | 346,985,942 | -1.47% |
| 2026-01-22 | 64.00 | 64.98 | 62.25 | 64.55 | 46.06 | qfq | 7,715,752 | 491,764,886 | 2.49% |
| 2026-01-21 | 57.85 | 64.88 | 57.53 | 62.98 | 44.94 | qfq | 8,940,149 | 552,073,777 | 8.89% |
| 2026-01-20 | 60.53 | 61.17 | 56.91 | 57.84 | 41.28 | qfq | 4,687,575 | 274,342,777 | -4.44% |
| 2026-01-19 | 61.74 | 62.00 | 60.10 | 60.53 | 43.20 | qfq | 4,192,324 | 255,852,744 | -2.37% |
| 2026-01-16 | 62.96 | 63.50 | 60.48 | 62.00 | 44.25 | qfq | 5,555,546 | 343,746,709 | -1.63% |
| 2026-01-15 | 66.47 | 67.18 | 61.50 | 63.03 | 44.98 | qfq | 8,748,849 | 553,492,603 | -6.21% |
| 2026-01-14 | 57.51 | 68.79 | 57.28 | 67.20 | 47.96 | qfq | 13,770,501 | 874,622,880 | 16.87% |
| 2026-01-13 | 61.74 | 61.79 | 57.03 | 57.50 | 41.03 | qfq | 6,622,302 | 389,042,575 | -5.77% |
| 2026-01-12 | 58.50 | 61.20 | 58.07 | 61.02 | 43.55 | qfq | 9,013,673 | 540,005,208 | 4.31% |
| 2026-01-09 | 56.50 | 59.29 | 55.33 | 58.50 | 41.75 | qfq | 8,357,518 | 483,873,567 | 3.56% |
| 2026-01-08 | 56.67 | 56.89 | 55.55 | 56.49 | 40.31 | qfq | 4,201,369 | 236,435,448 | -0.63% |
| 2026-01-07 | 55.35 | 57.10 | 55.02 | 56.85 | 40.57 | qfq | 4,411,249 | 249,463,719 | 2.77% |
| 2026-01-06 | 56.57 | 56.60 | 54.55 | 55.32 | 39.48 | qfq | 4,020,098 | 222,746,751 | -2.19% |
| 2026-01-05 | 55.77 | 56.78 | 55.40 | 56.56 | 40.36 | qfq | 2,377,817 | 133,691,310 | 1.73% |
| 2025-12-31 | 56.13 | 56.89 | 55.53 | 55.60 | 39.68 | qfq | 2,598,811 | 145,380,231 | -0.84% |
| 2025-12-30 | 56.30 | 57.00 | 55.93 | 56.07 | 40.01 | qfq | 3,479,812 | 196,323,715 | -0.64% |
| 2025-12-29 | 57.39 | 57.50 | 56.35 | 56.43 | 40.27 | qfq | 3,649,091 | 207,329,526 | -1.66% |
| 2025-12-26 | 58.00 | 58.66 | 56.48 | 57.38 | 40.95 | qfq | 4,652,655 | 267,498,508 | -1.58% |
| 2025-12-25 | 57.43 | 58.56 | 56.78 | 58.30 | 41.60 | qfq | 4,654,452 | 268,785,727 | 1.46% |
| 2025-12-24 | 56.01 | 58.33 | 55.86 | 57.46 | 41.01 | qfq | 4,584,313 | 262,862,127 | 1.34% |
| 2025-12-23 | 57.07 | 58.64 | 56.32 | 56.70 | 40.46 | qfq | 5,109,787 | 292,377,165 | -2.29% |
| 2025-12-22 | 59.46 | 59.50 | 58.00 | 58.03 | 41.41 | qfq | 6,600,253 | 385,711,668 | -4.11% |
| 2025-12-19 | 61.00 | 64.37 | 60.16 | 60.52 | 43.19 | qfq | 8,703,211 | 537,123,101 | -3.32% |
| 2025-12-18 | 58.68 | 62.60 | 58.01 | 62.60 | 44.67 | qfq | 10,661,945 | 646,154,664 | 3.49% |
| 2025-12-17 | 57.75 | 60.77 | 57.05 | 60.49 | 43.17 | qfq | 8,063,902 | 476,402,815 | 2.66% |
| 2025-12-16 | 56.61 | 61.88 | 55.23 | 58.92 | 42.05 | qfq | 8,217,644 | 484,884,825 | 3.04% |
| 2025-12-15 | 55.60 | 58.28 | 53.50 | 57.18 | 40.81 | qfq | 6,093,862 | 344,709,061 | 2.88% |
| 2025-12-12 | 56.60 | 57.97 | 55.11 | 55.58 | 39.66 | qfq | 7,961,636 | 448,604,805 | -6.67% |
| 2025-12-11 | 56.25 | 59.60 | 55.72 | 59.55 | 42.50 | qfq | 9,136,839 | 530,337,560 | 5.87% |
| 2025-12-10 | 55.94 | 56.99 | 55.05 | 56.25 | 40.14 | qfq | 3,782,800 | 211,618,103 | -0.18% |
| 2025-12-09 | 55.86 | 57.10 | 55.60 | 56.35 | 40.21 | qfq | 4,213,050 | 237,412,224 | 0.39% |
| 2025-12-08 | 55.34 | 56.86 | 55.00 | 56.13 | 40.06 | qfq | 5,737,706 | 322,110,643 | 2.50% |
| 2025-12-05 | 52.56 | 55.00 | 51.77 | 54.76 | 39.08 | qfq | 4,099,773 | 221,472,685 | 5.23% |
| 2025-12-04 | 52.48 | 52.85 | 51.65 | 52.04 | 37.14 | qfq | 1,856,331 | 96,742,397 | -1.06% |
| 2025-12-03 | 53.41 | 53.73 | 52.25 | 52.60 | 37.54 | qfq | 2,476,800 | 130,588,329 | -1.31% |
| 2025-12-02 | 53.55 | 53.93 | 52.86 | 53.30 | 38.04 | qfq | 2,931,962 | 156,161,759 | -1.44% |
| 2025-12-01 | 53.30 | 54.99 | 53.00 | 54.08 | 38.59 | qfq | 4,249,062 | 230,116,522 | 1.16% |
| 2025-11-28 | 52.00 | 53.95 | 51.82 | 53.46 | 38.15 | qfq | 4,759,561 | 253,023,803 | 3.16% |
| 2025-11-27 | 51.36 | 53.25 | 51.36 | 51.82 | 36.98 | qfq | 2,617,135 | 137,342,480 | 0.02% |
| 2025-11-26 | 52.20 | 52.98 | 51.60 | 51.81 | 36.97 | qfq | 2,981,778 | 155,752,700 | -1.58% |
| 2025-11-25 | 51.43 | 54.12 | 51.23 | 52.64 | 37.57 | qfq | 4,326,614 | 229,084,683 | 3.07% |
| 2025-11-24 | 50.04 | 51.28 | 50.04 | 51.07 | 36.45 | qfq | 2,311,291 | 117,516,284 | 2.39% |
| 2025-11-21 | 51.50 | 52.69 | 49.00 | 49.88 | 35.60 | qfq | 3,481,856 | 176,379,958 | -5.64% |
| 2025-11-20 | 54.18 | 54.44 | 52.56 | 52.86 | 37.72 | qfq | 3,011,184 | 160,098,637 | 1.23% |
| 2025-11-19 | 53.08 | 53.45 | 51.86 | 52.22 | 37.27 | qfq | 3,188,956 | 167,256,856 | -1.93% |
| 2025-11-18 | 54.00 | 54.47 | 53.20 | 53.25 | 38.00 | qfq | 3,411,943 | 183,037,055 | -2.67% |
| 2025-11-17 | 53.61 | 55.39 | 53.38 | 54.71 | 39.04 | qfq | 4,583,269 | 249,149,434 | 0.39% |
| 2025-11-14 | 57.00 | 57.54 | 54.50 | 54.50 | 38.89 | qfq | 6,687,840 | 375,274,877 | -2.49% |
| 2025-11-13 | 55.93 | 56.71 | 54.81 | 55.89 | 39.88 | qfq | 5,988,410 | 334,916,128 | -2.08% |
| 2025-11-12 | 56.50 | 58.45 | 55.24 | 57.08 | 40.73 | qfq | 6,529,015 | 370,172,288 | 1.58% |
| 2025-11-11 | 58.10 | 58.83 | 55.80 | 56.19 | 40.10 | qfq | 7,308,338 | 413,967,234 | -4.31% |
| 2025-11-10 | 58.99 | 60.48 | 57.99 | 58.72 | 41.90 | qfq | 7,604,921 | 448,465,080 | 1.19% |
| 2025-11-07 | 60.90 | 60.90 | 57.20 | 58.03 | 41.41 | qfq | 9,046,449 | 532,069,248 | -6.72% |
| 2025-11-06 | 60.90 | 62.60 | 59.20 | 62.21 | 44.40 | qfq | 9,843,272 | 594,196,893 | -0.81% |
| 2025-11-05 | 58.66 | 66.97 | 57.51 | 62.72 | 44.76 | qfq | 13,548,787 | 835,769,679 | 3.70% |
| 2025-11-04 | 55.48 | 63.50 | 54.57 | 60.48 | 43.16 | qfq | 13,635,709 | 812,058,070 | 7.92% |
| 2025-11-03 | 55.67 | 56.20 | 53.01 | 56.04 | 39.99 | qfq | 9,188,729 | 504,432,777 | -2.86% |
| 2025-10-31 | 55.51 | 59.14 | 53.80 | 57.69 | 41.17 | qfq | 13,564,564 | 763,653,557 | 3.95% |
| 2025-10-30 | 53.28 | 59.50 | 53.02 | 55.50 | 39.54 | qfq | 16,802,647 | 950,170,624 | 0.53% |
| 2025-10-29 | 47.12 | 55.21 | 47.12 | 55.21 | 39.33 | qfq | 7,522,489 | 406,640,822 | 20.00% |
| 2025-10-28 | 45.98 | 46.44 | 45.54 | 46.01 | 32.78 | qfq | 2,471,168 | 113,688,504 | 0.07% |
| 2025-10-27 | 45.52 | 46.15 | 45.13 | 45.98 | 32.75 | qfq | 2,809,728 | 128,555,089 | 1.43% |
| 2025-10-24 | 44.40 | 45.93 | 43.97 | 45.33 | 32.29 | qfq | 2,855,470 | 129,174,524 | 3.07% |
| 2025-10-23 | 43.91 | 44.12 | 43.12 | 43.98 | 31.33 | qfq | 1,525,090 | 66,679,740 | 0.73% |
| 2025-10-22 | 44.54 | 44.54 | 43.45 | 43.66 | 31.10 | qfq | 1,748,442 | 76,890,344 | -2.33% |
| 2025-10-21 | 44.44 | 44.98 | 43.72 | 44.70 | 31.84 | qfq | 2,760,611 | 122,839,975 | 1.22% |
| 2025-10-20 | 42.00 | 44.78 | 41.91 | 44.16 | 31.46 | qfq | 3,901,765 | 169,700,197 | 6.49% |
| 2025-10-17 | 43.08 | 43.19 | 41.30 | 41.47 | 29.54 | qfq | 1,582,425 | 66,729,354 | -3.71% |
| 2025-10-16 | 42.81 | 43.43 | 42.03 | 43.07 | 30.68 | qfq | 2,242,963 | 95,881,098 | 0.61% |
| 2025-10-15 | 41.95 | 42.96 | 41.20 | 42.81 | 30.50 | qfq | 2,584,593 | 109,415,229 | 2.05% |
| 2025-10-14 | 41.98 | 42.47 | 40.67 | 41.95 | 29.88 | qfq | 3,713,162 | 154,955,578 | 0.14% |
| 2025-10-13 | 40.97 | 42.12 | 39.60 | 41.89 | 29.84 | qfq | 2,028,414 | 83,861,183 | -1.62% |
| 2025-10-10 | 43.45 | 43.60 | 42.40 | 42.58 | 30.33 | qfq | 1,947,200 | 83,377,269 | -2.02% |
| 2025-10-09 | 43.69 | 44.44 | 43.40 | 43.46 | 30.96 | qfq | 2,231,700 | 97,742,057 | 0.02% |
| 2025-09-30 | 43.97 | 44.35 | 43.38 | 43.45 | 30.95 | qfq | 1,823,400 | 79,877,286 | -0.71% |
| 2025-09-29 | 43.70 | 44.20 | 43.05 | 43.76 | 31.17 | qfq | 1,764,372 | 77,253,363 | 0.60% |
| 2025-09-26 | 44.98 | 44.98 | 43.50 | 43.50 | 30.99 | qfq | 2,258,900 | 99,491,076 | -3.40% |
| 2025-09-25 | 45.98 | 46.13 | 45.02 | 45.03 | 32.08 | qfq | 2,248,588 | 102,387,574 | -2.07% |
| 2025-09-24 | 45.72 | 46.22 | 44.83 | 45.98 | 32.75 | qfq | 1,957,520 | 89,486,018 | 0.22% |
| 2025-09-23 | 47.23 | 47.92 | 44.73 | 45.88 | 32.68 | qfq | 2,998,396 | 137,540,819 | -1.94% |
| 2025-09-22 | 46.63 | 47.15 | 46.13 | 46.79 | 33.33 | qfq | 1,812,051 | 84,505,484 | -0.02% |
| 2025-09-19 | 47.75 | 48.27 | 46.57 | 46.80 | 33.34 | qfq | 2,350,090 | 110,927,931 | -1.66% |
| 2025-09-18 | 49.00 | 49.36 | 47.00 | 47.59 | 33.90 | qfq | 3,597,280 | 173,644,714 | -2.04% |
| 2025-09-17 | 48.87 | 49.61 | 48.13 | 48.58 | 34.61 | qfq | 3,192,400 | 155,760,590 | 0.37% |
| 2025-09-16 | 47.61 | 48.68 | 47.52 | 48.40 | 34.48 | qfq | 2,560,952 | 123,558,021 | 0.83% |
| 2025-09-15 | 48.28 | 48.72 | 47.33 | 48.00 | 34.19 | qfq | 2,633,720 | 126,518,636 | -0.41% |
| 2025-09-12 | 49.30 | 49.31 | 48.11 | 48.20 | 34.34 | qfq | 4,672,459 | 227,783,088 | -2.82% |
| 2025-09-11 | 45.26 | 49.70 | 45.24 | 49.60 | 35.33 | qfq | 6,922,990 | 332,571,545 | 9.49% |
| 2025-09-10 | 44.38 | 46.00 | 44.38 | 45.30 | 32.27 | qfq | 2,285,034 | 103,627,012 | 2.07% |
| 2025-09-09 | 45.18 | 45.64 | 44.30 | 44.38 | 31.61 | qfq | 2,031,300 | 91,170,240 | -2.74% |
| 2025-09-08 | 46.18 | 46.22 | 44.76 | 45.63 | 32.51 | qfq | 2,848,735 | 129,539,705 | -1.02% |
| 2025-09-05 | 43.81 | 46.75 | 43.05 | 46.10 | 32.84 | qfq | 4,077,035 | 183,303,029 | 7.26% |
| 2025-09-04 | 44.44 | 45.80 | 42.25 | 42.98 | 30.62 | qfq | 2,826,251 | 124,673,884 | -3.29% |
| 2025-09-03 | 46.75 | 46.89 | 44.30 | 44.44 | 31.66 | qfq | 2,945,134 | 133,828,304 | -4.74% |
| 2025-09-02 | 48.54 | 48.98 | 45.43 | 46.65 | 33.23 | qfq | 3,985,481 | 186,182,565 | -4.13% |
| 2025-09-01 | 49.60 | 49.66 | 47.71 | 48.66 | 34.66 | qfq | 4,333,100 | 210,457,757 | -1.36% |
| 2025-08-29 | 50.19 | 50.50 | 48.80 | 49.33 | 35.14 | qfq | 4,428,647 | 218,409,309 | -1.30% |
| 2025-08-28 | 46.84 | 50.49 | 46.84 | 49.98 | 35.60 | qfq | 7,241,168 | 352,971,558 | 6.79% |
| 2025-08-27 | 48.74 | 49.48 | 46.70 | 46.80 | 33.34 | qfq | 4,477,911 | 216,703,066 | -4.20% |
| 2025-08-26 | 48.85 | 49.35 | 48.16 | 48.85 | 34.80 | qfq | 3,439,411 | 168,165,934 | 0.00% |
| 2025-08-25 | 49.00 | 49.11 | 47.82 | 48.85 | 34.80 | qfq | 4,192,095 | 203,557,034 | 0.95% |
| 2025-08-22 | 48.51 | 48.94 | 47.90 | 48.39 | 34.47 | qfq | 3,255,491 | 157,522,387 | -0.25% |
| 2025-08-21 | 49.88 | 50.10 | 48.22 | 48.51 | 34.56 | qfq | 3,242,459 | 158,493,193 | -2.47% |
| 2025-08-20 | 49.50 | 50.40 | 48.76 | 49.74 | 35.43 | qfq | 3,469,470 | 172,022,961 | -0.28% |
| 2025-08-19 | 48.89 | 50.59 | 48.65 | 49.88 | 35.53 | qfq | 4,888,032 | 242,933,650 | 1.51% |
| 2025-08-18 | 48.42 | 50.49 | 47.12 | 49.14 | 35.01 | qfq | 5,925,167 | 288,947,254 | 3.50% |
| 2025-08-15 | 45.41 | 47.48 | 45.18 | 47.48 | 33.82 | qfq | 4,878,952 | 228,601,966 | 4.56% |
| 2025-08-14 | 48.01 | 48.10 | 45.40 | 45.41 | 32.35 | qfq | 5,399,993 | 249,892,244 | -5.93% |
| 2025-08-13 | 47.99 | 48.50 | 47.55 | 48.27 | 34.39 | qfq | 4,186,561 | 200,938,054 | 0.69% |
| 2025-08-12 | 48.85 | 49.30 | 47.40 | 47.94 | 34.15 | qfq | 4,149,197 | 199,718,605 | -2.22% |
| 2025-08-11 | 48.38 | 49.89 | 47.90 | 49.03 | 34.93 | qfq | 5,080,269 | 249,200,095 | 0.55% |
| 2025-08-08 | 47.23 | 49.16 | 47.20 | 48.76 | 34.73 | qfq | 5,597,351 | 270,782,511 | 2.35% |
| 2025-08-07 | 47.97 | 48.41 | 47.22 | 47.64 | 33.87 | qfq | 3,679,250 | 175,387,096 | -1.22% |
| 2025-08-06 | 47.50 | 48.66 | 46.98 | 48.23 | 34.29 | qfq | 4,715,992 | 226,857,073 | 1.56% |
| 2025-08-05 | 46.66 | 47.58 | 46.66 | 47.49 | 33.76 | qfq | 3,614,930 | 170,829,190 | 1.91% |
| 2025-08-04 | 45.60 | 46.60 | 45.31 | 46.60 | 33.13 | qfq | 2,728,759 | 126,135,014 | 1.59% |
| 2025-08-01 | 46.57 | 46.97 | 45.58 | 45.87 | 32.61 | qfq | 3,104,028 | 143,188,946 | -2.32% |
| 2025-07-31 | 47.34 | 47.97 | 46.81 | 46.96 | 33.38 | qfq | 4,700,163 | 222,677,739 | 0.06% |
| 2025-07-30 | 47.85 | 47.85 | 46.57 | 46.93 | 33.36 | qfq | 4,053,500 | 190,536,090 | -2.47% |
| 2025-07-29 | 46.21 | 48.12 | 46.21 | 48.12 | 34.21 | qfq | 6,497,462 | 307,448,818 | 2.45% |
| 2025-07-28 | 45.30 | 47.20 | 45.01 | 46.97 | 33.39 | qfq | 7,036,106 | 325,600,593 | 4.35% |
| 2025-07-25 | 44.76 | 45.15 | 44.15 | 45.01 | 32.00 | qfq | 2,838,200 | 126,884,877 | 0.20% |
| 2025-07-24 | 45.48 | 45.96 | 44.61 | 44.92 | 31.93 | qfq | 4,098,453 | 185,079,283 | -1.27% |
| 2025-07-23 | 44.94 | 45.67 | 44.36 | 45.50 | 32.35 | qfq | 3,702,406 | 166,947,005 | 0.62% |
| 2025-07-22 | 46.60 | 47.53 | 45.05 | 45.22 | 32.15 | qfq | 6,133,500 | 281,909,395 | -4.38% |
| 2025-07-21 | 46.36 | 47.37 | 46.13 | 47.29 | 33.62 | qfq | 6,564,000 | 307,456,520 | 1.03% |
| 2025-07-18 | 46.61 | 48.25 | 46.11 | 46.81 | 33.28 | qfq | 9,282,845 | 433,636,521 | -3.44% |
| 2025-07-17 | 42.95 | 51.96 | 42.95 | 48.48 | 34.46 | qfq | 12,731,600 | 615,673,483 | 11.60% |
| 2025-07-16 | 43.21 | 44.38 | 43.00 | 43.44 | 30.88 | qfq | 4,858,600 | 211,846,621 | -1.27% |
| 2025-07-15 | 42.86 | 46.46 | 42.81 | 44.00 | 31.28 | qfq | 8,001,221 | 356,102,465 | 2.25% |
| 2025-07-14 | 42.65 | 43.22 | 42.30 | 43.03 | 30.59 | qfq | 2,229,200 | 95,619,080 | 0.51% |
| 2025-07-11 | 42.77 | 43.20 | 42.17 | 42.81 | 30.43 | qfq | 3,011,900 | 128,604,803 | 0.16% |
| 2025-07-10 | 42.71 | 43.46 | 42.00 | 42.74 | 30.38 | qfq | 3,371,269 | 143,883,467 | 0.02% |
| 2025-07-09 | 42.81 | 43.85 | 42.53 | 42.73 | 30.38 | qfq | 3,812,360 | 163,971,953 | -0.33% |
| 2025-07-08 | 41.91 | 43.20 | 41.51 | 42.87 | 30.48 | qfq | 4,257,600 | 182,057,699 | 2.39% |
| 2025-07-07 | 41.95 | 42.63 | 41.51 | 41.87 | 29.76 | qfq | 3,013,600 | 126,386,735 | -0.95% |
| 2025-07-04 | 42.42 | 43.21 | 41.60 | 42.27 | 30.05 | qfq | 4,530,500 | 191,718,504 | -0.35% |
| 2025-07-03 | 40.60 | 42.60 | 40.52 | 42.42 | 30.16 | qfq | 5,624,069 | 236,114,703 | 4.48% |
| 2025-07-02 | 41.00 | 41.10 | 40.23 | 40.60 | 28.86 | qfq | 2,192,800 | 88,804,400 | -1.50% |
| 2025-07-01 | 41.73 | 41.73 | 40.70 | 41.22 | 29.30 | qfq | 2,920,970 | 120,363,973 | -1.22% |
| 2025-06-30 | 41.22 | 41.78 | 41.22 | 41.73 | 29.67 | qfq | 3,613,300 | 150,119,747 | 0.70% |
| 2025-06-27 | 40.93 | 41.68 | 40.41 | 41.44 | 29.46 | qfq | 4,358,460 | 179,671,872 | 1.25% |
| 2025-06-26 | 41.01 | 42.45 | 40.90 | 40.93 | 29.10 | qfq | 4,494,752 | 186,270,874 | -0.90% |
| 2025-06-25 | 42.00 | 42.00 | 40.80 | 41.30 | 29.36 | qfq | 5,812,970 | 239,402,720 | -1.53% |
| 2025-06-24 | 40.95 | 41.94 | 40.90 | 41.94 | 29.81 | qfq | 6,250,360 | 258,760,293 | 2.09% |
| 2025-06-23 | 40.36 | 41.31 | 39.80 | 41.08 | 29.20 | qfq | 5,455,188 | 222,979,913 | 1.26% |
| 2025-06-20 | 40.16 | 41.12 | 39.38 | 40.57 | 28.84 | qfq | 5,586,500 | 225,723,649 | 1.02% |
| 2025-06-19 | 39.91 | 41.34 | 39.70 | 40.16 | 28.55 | qfq | 5,972,392 | 241,116,665 | 0.85% |
| 2025-06-18 | 37.78 | 40.33 | 37.71 | 39.82 | 28.31 | qfq | 4,739,400 | 186,258,266 | 5.01% |
| 2025-06-17 | 38.32 | 38.48 | 37.68 | 37.92 | 26.96 | qfq | 1,110,606 | 42,160,034 | -0.73% |
| 2025-06-16 | 37.35 | 38.66 | 37.11 | 38.20 | 27.16 | qfq | 1,497,900 | 57,364,313 | 1.84% |
| 2025-06-13 | 38.27 | 38.65 | 37.33 | 37.51 | 26.67 | qfq | 1,584,598 | 59,879,396 | -2.65% |
| 2025-06-12 | 38.45 | 39.19 | 38.23 | 38.53 | 27.39 | qfq | 1,138,094 | 44,042,522 | 0.21% |
| 2025-06-11 | 38.55 | 39.28 | 38.31 | 38.45 | 27.33 | qfq | 1,509,200 | 58,574,498 | -0.49% |
| 2025-06-10 | 39.14 | 39.68 | 38.36 | 38.64 | 27.47 | qfq | 1,690,570 | 65,736,769 | -1.78% |
| 2025-06-09 | 39.77 | 39.88 | 39.25 | 39.34 | 27.97 | qfq | 1,599,970 | 63,215,226 | 0.18% |
| 2025-06-06 | 39.11 | 39.60 | 38.98 | 39.27 | 27.92 | qfq | 1,588,658 | 62,435,151 | -0.41% |
| 2025-06-05 | 38.80 | 39.54 | 38.06 | 39.43 | 28.03 | qfq | 1,783,260 | 69,657,536 | 1.57% |
| 2025-06-04 | 38.31 | 38.96 | 38.31 | 38.82 | 27.60 | qfq | 1,105,200 | 42,824,657 | 1.33% |
| 2025-06-03 | 38.35 | 38.80 | 38.07 | 38.31 | 27.23 | qfq | 1,402,500 | 53,920,728 | 0.00% |
| 2025-05-30 | 39.54 | 39.56 | 38.08 | 38.31 | 27.23 | qfq | 2,021,200 | 77,947,752 | -3.67% |
| 2025-05-29 | 37.72 | 40.03 | 37.72 | 39.77 | 28.27 | qfq | 2,855,900 | 112,393,412 | 5.16% |
| 2025-05-28 | 38.24 | 38.59 | 37.56 | 37.82 | 26.89 | qfq | 975,496 | 37,020,387 | -1.07% |
| 2025-05-27 | 38.65 | 38.90 | 37.88 | 38.23 | 27.18 | qfq | 1,260,900 | 48,136,161 | -1.55% |
| 2025-05-26 | 38.38 | 39.58 | 38.02 | 38.83 | 27.60 | qfq | 1,465,300 | 56,874,005 | 2.35% |
| 2025-05-23 | 38.39 | 39.37 | 37.94 | 37.94 | 26.97 | qfq | 1,683,000 | 65,015,645 | -1.53% |
| 2025-05-22 | 39.45 | 39.74 | 38.51 | 38.53 | 27.39 | qfq | 1,329,500 | 51,831,286 | -1.96% |
| 2025-05-21 | 39.74 | 39.83 | 38.87 | 39.30 | 27.94 | qfq | 1,546,300 | 60,849,762 | -1.58% |
| 2025-05-20 | 39.97 | 40.05 | 39.33 | 39.93 | 28.39 | qfq | 1,483,900 | 59,016,478 | 0.00% |
| 2025-05-19 | 39.56 | 39.98 | 39.06 | 39.93 | 28.39 | qfq | 1,666,400 | 65,988,551 | 1.35% |
| 2025-05-16 | 38.79 | 39.84 | 38.79 | 39.40 | 28.01 | qfq | 1,579,220 | 62,423,300 | 1.13% |
| 2025-05-15 | 39.50 | 39.67 | 38.61 | 38.96 | 27.70 | qfq | 1,682,720 | 65,522,669 | -0.92% |
| 2025-05-14 | 39.53 | 40.30 | 39.06 | 39.32 | 27.95 | qfq | 2,290,700 | 90,394,417 | -0.73% |
| 2025-05-13 | 40.90 | 40.90 | 39.47 | 39.61 | 28.16 | qfq | 2,926,800 | 117,186,765 | -1.86% |
| 2025-05-12 | 40.33 | 40.76 | 40.03 | 40.36 | 28.69 | qfq | 3,338,786 | 134,777,666 | 0.82% |
| 2025-05-09 | 39.67 | 41.38 | 39.13 | 40.03 | 28.46 | qfq | 4,501,920 | 180,279,675 | 0.07% |
| 2025-05-08 | 38.95 | 40.21 | 38.95 | 40.00 | 28.44 | qfq | 3,347,420 | 132,872,673 | 2.62% |
| 2025-05-07 | 39.41 | 39.93 | 38.38 | 38.98 | 27.71 | qfq | 3,299,800 | 128,665,290 | 0.00% |
| 2025-05-06 | 37.70 | 39.06 | 37.55 | 38.98 | 27.71 | qfq | 3,327,400 | 127,776,422 | 4.09% |
| 2025-04-30 | 37.40 | 37.69 | 37.17 | 37.45 | 26.62 | qfq | 2,510,654 | 94,005,876 | 0.21% |
| 2025-04-29 | 36.76 | 37.46 | 36.30 | 37.37 | 26.57 | qfq | 2,412,300 | 89,606,433 | 1.16% |
| 2025-04-28 | 36.66 | 37.30 | 36.57 | 36.94 | 26.26 | qfq | 2,313,986 | 85,483,179 | 0.35% |
| 2025-04-25 | 36.57 | 37.60 | 36.53 | 36.81 | 26.17 | qfq | 2,212,500 | 81,766,149 | -0.19% |
| 2025-04-24 | 37.02 | 37.34 | 36.30 | 36.88 | 26.22 | qfq | 2,525,400 | 93,143,188 | -1.18% |
| 2025-04-23 | 37.02 | 37.47 | 36.88 | 37.32 | 26.53 | qfq | 3,234,300 | 120,452,484 | 1.36% |
| 2025-04-22 | 37.64 | 37.65 | 36.33 | 36.82 | 26.17 | qfq | 4,074,800 | 149,656,626 | -2.44% |
| 2025-04-21 | 37.99 | 38.30 | 36.79 | 37.74 | 26.83 | qfq | 6,553,500 | 246,125,574 | -1.36% |
| 2025-04-18 | 34.23 | 40.35 | 34.06 | 38.26 | 27.20 | qfq | 8,084,699 | 302,989,850 | 11.25% |
| 2025-04-17 | 34.10 | 35.46 | 34.01 | 34.39 | 24.45 | qfq | 1,448,800 | 50,331,369 | 0.53% |
| 2025-04-16 | 35.14 | 35.30 | 33.48 | 34.21 | 24.32 | qfq | 1,501,100 | 51,391,583 | -2.65% |
| 2025-04-15 | 35.88 | 35.88 | 34.78 | 35.14 | 24.98 | qfq | 1,436,900 | 50,482,385 | -0.73% |
| 2025-04-14 | 35.53 | 36.17 | 35.19 | 35.40 | 25.17 | qfq | 2,436,400 | 86,659,340 | 2.43% |
| 2025-04-11 | 33.40 | 34.98 | 33.25 | 34.56 | 24.57 | qfq | 2,356,600 | 81,109,215 | 1.95% |
| 2025-04-10 | 34.12 | 35.34 | 33.80 | 33.90 | 24.10 | qfq | 3,296,700 | 113,890,494 | 2.08% |
| 2025-04-09 | 30.82 | 33.52 | 28.53 | 33.21 | 23.61 | qfq | 3,501,500 | 110,193,028 | 4.11% |
| 2025-04-08 | 32.09 | 33.54 | 30.99 | 31.90 | 22.68 | qfq | 3,282,500 | 105,508,018 | 0.50% |
| 2025-04-07 | 36.50 | 36.90 | 31.74 | 31.74 | 22.56 | qfq | 3,436,160 | 115,717,482 | -19.99% |
| 2025-04-03 | 39.99 | 40.93 | 39.18 | 39.67 | 28.20 | qfq | 2,199,300 | 88,000,569 | -1.81% |
| 2025-04-02 | 39.69 | 41.10 | 39.58 | 40.40 | 28.72 | qfq | 2,555,100 | 103,536,779 | 1.43% |
| 2025-04-01 | 40.20 | 40.55 | 39.66 | 39.83 | 28.31 | qfq | 1,721,200 | 68,842,589 | -0.52% |
| 2025-03-31 | 39.71 | 40.06 | 38.77 | 40.04 | 28.46 | qfq | 2,033,615 | 80,152,794 | 0.65% |
| 2025-03-28 | 40.29 | 40.80 | 39.66 | 39.78 | 28.28 | qfq | 2,034,600 | 81,549,774 | -1.19% |
| 2025-03-27 | 40.96 | 40.96 | 39.60 | 40.26 | 28.62 | qfq | 2,210,700 | 89,055,786 | -1.47% |
| 2025-03-26 | 40.61 | 41.37 | 40.50 | 40.86 | 29.05 | qfq | 2,082,700 | 85,276,867 | 0.44% |
| 2025-03-25 | 40.90 | 41.48 | 40.18 | 40.68 | 28.92 | qfq | 2,677,499 | 109,219,334 | -0.32% |
| 2025-03-24 | 42.00 | 42.55 | 39.55 | 40.81 | 29.01 | qfq | 3,521,500 | 143,433,251 | -2.83% |
| 2025-03-21 | 43.00 | 43.77 | 41.82 | 42.00 | 29.86 | qfq | 5,248,766 | 224,026,466 | -4.55% |
| 2025-03-20 | 44.09 | 45.20 | 43.92 | 44.00 | 31.28 | qfq | 3,423,699 | 152,139,364 | -0.70% |
| 2025-03-19 | 44.30 | 45.50 | 43.90 | 44.31 | 31.50 | qfq | 4,106,780 | 182,260,500 | -0.78% |
| 2025-03-18 | 44.36 | 45.14 | 43.76 | 44.66 | 31.75 | qfq | 6,783,720 | 301,452,813 | -3.04% |
| 2025-03-17 | 47.58 | 47.65 | 45.90 | 46.06 | 32.74 | qfq | 6,025,143 | 279,427,487 | -4.16% |
| 2025-03-14 | 47.60 | 48.48 | 45.45 | 48.06 | 34.17 | qfq | 7,406,231 | 347,830,803 | -1.27% |
| 2025-03-13 | 46.53 | 50.68 | 46.53 | 48.68 | 34.61 | qfq | 9,557,822 | 464,305,880 | 3.60% |
| 2025-03-12 | 47.00 | 49.00 | 46.07 | 46.99 | 33.40 | qfq | 8,740,535 | 412,068,081 | -2.00% |
| 2025-03-11 | 43.00 | 49.49 | 42.70 | 47.95 | 34.09 | qfq | 10,896,172 | 508,576,723 | 8.51% |
| 2025-03-10 | 43.35 | 44.59 | 43.35 | 44.19 | 31.41 | qfq | 6,405,060 | 282,563,116 | 0.59% |
| 2025-03-07 | 46.08 | 46.50 | 43.40 | 43.93 | 31.23 | qfq | 10,533,036 | 471,097,927 | -5.02% |
| 2025-03-06 | 45.00 | 50.98 | 44.86 | 46.25 | 32.88 | qfq | 18,737,816 | 886,119,786 | 4.17% |
| 2025-03-05 | 37.13 | 44.40 | 37.13 | 44.40 | 31.56 | qfq | 14,287,381 | 622,730,764 | 20.00% |
| 2025-03-04 | 35.78 | 37.10 | 35.50 | 37.00 | 26.30 | qfq | 1,282,700 | 47,039,980 | 3.09% |
| 2025-03-03 | 35.79 | 36.89 | 35.33 | 35.89 | 25.51 | qfq | 1,494,000 | 54,119,129 | 0.84% |
| 2025-02-28 | 38.00 | 38.46 | 35.39 | 35.59 | 25.30 | qfq | 2,112,000 | 76,954,811 | -6.76% |
| 2025-02-27 | 38.99 | 39.18 | 37.41 | 38.17 | 27.13 | qfq | 1,876,787 | 71,611,345 | -2.13% |
| 2025-02-26 | 38.70 | 39.00 | 38.37 | 39.00 | 27.72 | qfq | 1,783,000 | 69,046,794 | 0.80% |
| 2025-02-25 | 37.99 | 38.94 | 37.62 | 38.69 | 27.50 | qfq | 1,468,000 | 56,588,715 | 0.18% |
| 2025-02-24 | 38.90 | 38.99 | 38.21 | 38.62 | 27.45 | qfq | 1,767,100 | 68,095,870 | -0.82% |
| 2025-02-21 | 38.88 | 39.02 | 38.17 | 38.94 | 27.68 | qfq | 2,178,200 | 84,311,359 | 0.78% |
| 2025-02-20 | 37.88 | 39.15 | 37.64 | 38.64 | 27.47 | qfq | 2,229,100 | 85,593,967 | 2.14% |
| 2025-02-19 | 36.92 | 37.85 | 36.72 | 37.83 | 26.89 | qfq | 1,419,200 | 53,308,925 | 2.74% |
| 2025-02-18 | 37.84 | 38.53 | 36.75 | 36.82 | 26.17 | qfq | 1,342,992 | 50,527,901 | -2.95% |
| 2025-02-17 | 37.65 | 38.27 | 37.41 | 37.94 | 26.97 | qfq | 1,279,287 | 48,515,878 | 1.42% |
| 2025-02-14 | 37.34 | 37.90 | 37.02 | 37.41 | 26.59 | qfq | 1,083,587 | 40,615,588 | 0.19% |
| 2025-02-13 | 38.30 | 38.30 | 37.32 | 37.34 | 26.54 | qfq | 1,378,300 | 51,948,707 | -2.43% |
| 2025-02-12 | 38.30 | 38.56 | 37.92 | 38.27 | 27.21 | qfq | 1,609,500 | 61,531,033 | 0.24% |
| 2025-02-11 | 38.64 | 38.68 | 37.87 | 38.18 | 27.14 | qfq | 1,343,100 | 51,262,579 | -0.91% |
| 2025-02-10 | 37.89 | 38.55 | 37.59 | 38.53 | 27.39 | qfq | 1,801,615 | 68,726,737 | 1.69% |
| 2025-02-07 | 38.36 | 38.48 | 37.27 | 37.89 | 26.94 | qfq | 2,440,600 | 92,937,918 | -0.21% |
| 2025-02-06 | 36.89 | 38.05 | 36.59 | 37.97 | 26.99 | qfq | 1,845,300 | 69,216,925 | 3.18% |
| 2025-02-05 | 36.81 | 37.16 | 36.30 | 36.80 | 26.16 | qfq | 1,495,800 | 55,063,385 | 1.94% |
| 2025-01-27 | 37.10 | 37.88 | 36.10 | 36.10 | 25.66 | qfq | 1,763,814 | 64,764,637 | -0.85% |
| 2025-01-24 | 36.46 | 36.94 | 36.10 | 36.41 | 25.88 | qfq | 1,670,840 | 60,906,093 | -0.25% |
| 2025-01-23 | 37.19 | 37.96 | 36.50 | 36.50 | 25.95 | qfq | 2,417,540 | 90,326,991 | -1.14% |
| 2025-01-22 | 36.10 | 37.52 | 35.60 | 36.92 | 26.25 | qfq | 2,155,740 | 79,480,796 | 1.57% |
| 2025-01-21 | 36.59 | 36.80 | 35.58 | 36.35 | 25.84 | qfq | 1,608,700 | 58,072,771 | -0.14% |
| 2025-01-20 | 36.42 | 36.54 | 35.83 | 36.40 | 25.88 | qfq | 1,978,540 | 71,784,885 | 0.61% |
| 2025-01-17 | 34.67 | 36.20 | 34.67 | 36.18 | 25.72 | qfq | 2,749,040 | 98,042,390 | 3.40% |
| 2025-01-16 | 34.81 | 35.47 | 34.51 | 34.99 | 24.87 | qfq | 1,234,900 | 43,220,530 | 0.81% |
| 2025-01-15 | 35.48 | 35.57 | 34.50 | 34.71 | 24.67 | qfq | 1,283,140 | 44,821,569 | -2.03% |
| 2025-01-14 | 33.60 | 35.48 | 33.60 | 35.43 | 25.19 | qfq | 1,649,980 | 57,474,005 | 5.45% |
| 2025-01-13 | 32.92 | 33.82 | 32.00 | 33.60 | 23.89 | qfq | 1,414,680 | 46,840,865 | 0.54% |
| 2025-01-10 | 34.84 | 35.19 | 33.40 | 33.42 | 23.76 | qfq | 1,887,886 | 64,992,658 | -4.57% |
| 2025-01-09 | 33.37 | 36.08 | 33.00 | 35.02 | 24.90 | qfq | 2,917,600 | 102,837,347 | 4.82% |
| 2025-01-08 | 33.84 | 34.19 | 32.27 | 33.41 | 23.75 | qfq | 1,392,900 | 46,413,572 | -1.68% |
| 2025-01-07 | 33.00 | 34.06 | 32.42 | 33.98 | 24.16 | qfq | 1,522,693 | 50,771,496 | 5.10% |
| 2025-01-06 | 32.75 | 33.15 | 31.50 | 32.33 | 22.98 | qfq | 1,155,900 | 37,487,867 | -1.28% |
| 2025-01-03 | 34.75 | 34.95 | 32.61 | 32.75 | 23.28 | qfq | 1,545,100 | 52,179,447 | -5.59% |
| 2025-01-02 | 35.94 | 36.33 | 34.29 | 34.69 | 24.66 | qfq | 1,679,400 | 59,233,106 | -3.37% |
| 2024-12-31 | 37.77 | 38.16 | 35.90 | 35.90 | 25.52 | qfq | 1,885,800 | 69,001,172 | -4.47% |
| 2024-12-30 | 38.08 | 38.46 | 36.73 | 37.58 | 26.72 | qfq | 1,319,000 | 49,789,070 | -1.31% |
| 2024-12-27 | 38.58 | 38.82 | 37.88 | 38.08 | 27.07 | qfq | 1,350,100 | 51,886,509 | -1.35% |
| 2024-12-26 | 37.20 | 38.65 | 36.75 | 38.60 | 27.44 | qfq | 2,075,600 | 79,696,135 | 3.71% |
| 2024-12-25 | 38.32 | 38.66 | 36.48 | 37.22 | 26.46 | qfq | 2,095,000 | 78,093,589 | -3.58% |
| 2024-12-24 | 38.51 | 38.91 | 37.71 | 38.60 | 27.44 | qfq | 1,943,100 | 74,494,923 | 1.13% |
| 2024-12-23 | 40.81 | 41.20 | 37.89 | 38.17 | 27.13 | qfq | 3,145,700 | 123,370,185 | -6.47% |
| 2024-12-20 | 39.98 | 41.19 | 39.62 | 40.81 | 29.01 | qfq | 3,398,394 | 138,369,941 | 2.46% |
| 2024-12-19 | 39.68 | 40.30 | 38.81 | 39.83 | 28.31 | qfq | 2,993,000 | 118,558,118 | -1.26% |
| 2024-12-18 | 40.54 | 41.21 | 38.15 | 40.34 | 28.68 | qfq | 4,687,500 | 186,216,400 | -2.37% |
| 2024-12-17 | 40.51 | 42.68 | 39.78 | 41.32 | 29.37 | qfq | 5,266,400 | 216,922,959 | 1.20% |
| 2024-12-16 | 39.81 | 41.05 | 39.46 | 40.83 | 29.03 | qfq | 3,754,200 | 151,699,156 | 2.59% |
| 2024-12-13 | 40.09 | 40.98 | 39.45 | 39.80 | 28.29 | qfq | 1,981,099 | 79,196,811 | -0.75% |
| 2024-12-12 | 39.95 | 40.46 | 39.65 | 40.10 | 28.51 | qfq | 1,608,600 | 64,339,411 | 0.58% |
| 2024-12-11 | 39.50 | 39.92 | 39.10 | 39.87 | 28.34 | qfq | 1,629,200 | 64,534,499 | 0.94% |
| 2024-12-10 | 39.75 | 40.16 | 39.14 | 39.50 | 28.08 | qfq | 2,659,000 | 105,661,367 | 1.59% |
| 2024-12-09 | 38.98 | 38.98 | 38.00 | 38.88 | 27.64 | qfq | 2,691,100 | 103,791,710 | -2.21% |
| 2024-12-06 | 40.09 | 40.20 | 39.27 | 39.76 | 28.26 | qfq | 2,252,537 | 89,398,634 | -1.29% |
| 2024-12-05 | 39.49 | 40.86 | 39.03 | 40.28 | 28.63 | qfq | 2,905,937 | 116,973,813 | 2.08% |
| 2024-12-04 | 39.57 | 41.41 | 38.89 | 39.46 | 28.05 | qfq | 3,040,400 | 121,383,677 | -0.28% |
| 2024-12-03 | 40.00 | 40.11 | 39.18 | 39.57 | 28.13 | qfq | 1,579,100 | 62,621,214 | -0.65% |
| 2024-12-02 | 39.16 | 40.01 | 39.16 | 39.83 | 28.31 | qfq | 1,746,782 | 69,287,229 | 1.71% |
| 2024-11-29 | 38.35 | 39.49 | 38.00 | 39.16 | 27.84 | qfq | 1,694,200 | 65,899,489 | 1.58% |
| 2024-11-28 | 39.67 | 39.80 | 38.51 | 38.55 | 27.40 | qfq | 1,726,100 | 67,633,578 | -2.53% |
| 2024-11-27 | 38.12 | 39.60 | 37.03 | 39.55 | 28.12 | qfq | 2,350,100 | 90,219,375 | 2.49% |
| 2024-11-26 | 39.00 | 40.50 | 38.57 | 38.59 | 27.43 | qfq | 2,310,282 | 91,229,664 | 0.47% |
| 2024-11-25 | 38.17 | 38.45 | 37.00 | 38.41 | 27.31 | qfq | 1,759,700 | 66,461,021 | 2.15% |
| 2024-11-22 | 39.71 | 40.25 | 37.30 | 37.60 | 26.73 | qfq | 2,288,900 | 89,073,348 | -5.29% |
| 2024-11-21 | 40.22 | 40.55 | 38.82 | 39.70 | 28.22 | qfq | 2,043,100 | 81,164,348 | -1.49% |
| 2024-11-20 | 39.81 | 40.73 | 39.80 | 40.30 | 28.65 | qfq | 1,833,700 | 73,776,625 | 0.78% |
| 2024-11-19 | 39.23 | 40.00 | 38.47 | 39.99 | 28.43 | qfq | 1,937,881 | 76,133,818 | 4.06% |
| 2024-11-18 | 41.40 | 41.98 | 38.01 | 38.43 | 27.32 | qfq | 2,965,700 | 116,308,069 | -7.08% |
| 2024-11-15 | 41.77 | 43.80 | 41.33 | 41.36 | 29.40 | qfq | 2,889,400 | 122,478,065 | -2.04% |
| 2024-11-14 | 43.73 | 44.99 | 42.09 | 42.22 | 30.01 | qfq | 3,558,215 | 155,308,461 | -3.74% |
| 2024-11-13 | 43.03 | 44.06 | 42.20 | 43.86 | 31.18 | qfq | 2,944,863 | 127,376,440 | 0.78% |
| 2024-11-12 | 44.71 | 45.00 | 43.04 | 43.52 | 30.94 | qfq | 4,208,565 | 185,409,948 | -3.50% |
| 2024-11-11 | 43.38 | 45.20 | 42.80 | 45.10 | 32.06 | qfq | 5,970,681 | 264,435,880 | 2.06% |
| 2024-11-08 | 43.28 | 45.81 | 42.61 | 44.19 | 31.41 | qfq | 7,358,401 | 325,765,976 | 3.30% |
| 2024-11-07 | 42.28 | 46.58 | 42.28 | 42.78 | 30.41 | qfq | 6,738,913 | 294,043,662 | 3.28% |
| 2024-11-06 | 40.85 | 42.20 | 40.47 | 41.42 | 29.44 | qfq | 3,467,399 | 143,481,432 | 1.40% |
| 2024-11-05 | 39.70 | 40.96 | 39.40 | 40.85 | 29.04 | qfq | 2,405,890 | 97,235,287 | 3.21% |
| 2024-11-04 | 37.81 | 40.10 | 37.81 | 39.58 | 28.14 | qfq | 2,257,900 | 88,921,898 | 4.05% |
| 2024-11-01 | 40.30 | 41.04 | 37.92 | 38.04 | 27.04 | qfq | 3,284,400 | 128,102,295 | -6.76% |
| 2024-10-31 | 41.00 | 41.33 | 40.53 | 40.80 | 29.00 | qfq | 2,539,331 | 103,984,437 | -0.75% |
| 2024-10-30 | 41.01 | 41.79 | 40.45 | 41.11 | 29.22 | qfq | 2,745,300 | 112,874,500 | -0.41% |
| 2024-10-29 | 42.02 | 42.80 | 40.70 | 41.28 | 29.35 | qfq | 3,841,050 | 160,264,226 | -2.69% |
| 2024-10-28 | 42.14 | 42.85 | 41.50 | 42.42 | 30.16 | qfq | 4,062,000 | 171,368,452 | 3.11% |
| 2024-10-25 | 40.94 | 41.69 | 40.41 | 41.14 | 29.25 | qfq | 3,817,600 | 156,475,947 | -0.44% |
| 2024-10-24 | 41.60 | 42.97 | 41.00 | 41.32 | 29.37 | qfq | 4,292,800 | 179,912,513 | 1.15% |
| 2024-10-23 | 41.11 | 42.20 | 40.40 | 40.85 | 29.04 | qfq | 3,112,900 | 129,044,159 | -0.29% |
| 2024-10-22 | 41.98 | 42.33 | 40.50 | 40.97 | 29.12 | qfq | 3,485,094 | 143,775,862 | -1.59% |
| 2024-10-21 | 40.67 | 42.80 | 40.66 | 41.63 | 29.59 | qfq | 4,887,544 | 204,614,862 | 2.87% |
| 2024-10-18 | 39.14 | 41.38 | 38.50 | 40.47 | 28.77 | qfq | 4,411,300 | 176,765,214 | 4.28% |
| 2024-10-17 | 38.87 | 40.07 | 38.50 | 38.81 | 27.59 | qfq | 3,227,300 | 127,089,872 | 1.25% |
| 2024-10-16 | 37.00 | 39.10 | 36.94 | 38.33 | 27.25 | qfq | 2,604,744 | 99,941,250 | 0.50% |
| 2024-10-15 | 38.88 | 39.97 | 38.11 | 38.14 | 27.11 | qfq | 3,525,713 | 138,204,072 | -2.31% |
| 2024-10-14 | 37.03 | 39.08 | 37.03 | 39.04 | 27.68 | qfq | 3,246,295 | 124,250,873 | 5.66% |
| 2024-10-11 | 38.63 | 39.29 | 36.12 | 36.95 | 26.20 | qfq | 3,096,732 | 116,343,028 | -5.45% |
| 2024-10-10 | 39.45 | 40.83 | 38.73 | 39.08 | 27.71 | qfq | 3,177,239 | 126,306,333 | 0.93% |
| 2024-10-09 | 44.02 | 44.02 | 38.50 | 38.72 | 27.46 | qfq | 5,831,647 | 243,645,982 | -17.14% |
| 2024-10-08 | 46.98 | 47.51 | 41.59 | 46.73 | 33.14 | qfq | 9,252,615 | 417,933,926 | 15.50% |
| 2024-09-30 | 35.78 | 40.94 | 34.53 | 40.46 | 28.69 | qfq | 7,718,505 | 290,580,668 | 18.23% |
| 2024-09-27 | 32.60 | 34.90 | 32.47 | 34.22 | 24.26 | qfq | 4,099,493 | 137,935,927 | 5.94% |
| 2024-09-26 | 31.82 | 32.30 | 31.48 | 32.30 | 22.90 | qfq | 2,138,637 | 68,297,374 | 2.34% |
| 2024-09-25 | 31.72 | 32.46 | 31.44 | 31.56 | 22.38 | qfq | 2,286,400 | 72,996,615 | 0.41% |
| 2024-09-24 | 30.70 | 31.45 | 30.19 | 31.43 | 22.29 | qfq | 1,878,200 | 58,215,124 | 2.48% |
| 2024-09-23 | 31.00 | 31.30 | 30.53 | 30.67 | 21.75 | qfq | 1,216,300 | 37,679,986 | -1.19% |
| 2024-09-20 | 30.70 | 31.59 | 30.47 | 31.04 | 22.01 | qfq | 1,479,937 | 45,663,317 | 0.88% |
| 2024-09-19 | 30.27 | 30.98 | 30.11 | 30.77 | 21.82 | qfq | 1,157,100 | 35,431,653 | 2.29% |
| 2024-09-18 | 30.50 | 30.85 | 29.52 | 30.08 | 21.33 | qfq | 1,207,600 | 36,226,774 | -1.47% |
| 2024-09-13 | 30.84 | 31.22 | 30.42 | 30.53 | 21.65 | qfq | 1,071,300 | 32,971,423 | -0.78% |
| 2024-09-12 | 31.63 | 31.95 | 30.77 | 30.77 | 21.82 | qfq | 999,500 | 31,283,430 | -2.07% |
| 2024-09-11 | 31.80 | 31.97 | 31.29 | 31.42 | 22.28 | qfq | 967,100 | 30,463,379 | -1.81% |
| 2024-09-10 | 31.44 | 32.14 | 31.03 | 32.00 | 22.69 | qfq | 1,113,100 | 35,257,914 | 1.52% |
| 2024-09-09 | 31.50 | 31.78 | 30.93 | 31.52 | 22.35 | qfq | 904,300 | 28,404,292 | -0.35% |
| 2024-09-06 | 32.84 | 32.84 | 31.46 | 31.63 | 22.43 | qfq | 1,853,100 | 59,298,406 | -3.63% |
| 2024-09-05 | 33.00 | 33.31 | 32.33 | 32.82 | 23.27 | qfq | 1,855,506 | 60,983,829 | 0.64% |
| 2024-09-04 | 32.60 | 33.13 | 32.19 | 32.61 | 23.12 | qfq | 1,877,800 | 61,213,691 | -1.57% |
| 2024-09-03 | 32.30 | 33.47 | 32.22 | 33.13 | 23.49 | qfq | 2,614,200 | 86,235,292 | 2.67% |
| 2024-09-02 | 32.57 | 33.20 | 32.24 | 32.27 | 22.88 | qfq | 2,447,693 | 80,156,105 | -0.71% |
| 2024-08-30 | 31.50 | 33.00 | 31.50 | 32.50 | 23.05 | qfq | 2,568,608 | 83,643,978 | 2.46% |
| 2024-08-29 | 31.18 | 31.78 | 30.67 | 31.72 | 22.49 | qfq | 1,283,000 | 40,367,519 | 2.12% |
| 2024-08-28 | 31.42 | 31.55 | 30.65 | 31.06 | 22.02 | qfq | 1,105,900 | 34,494,272 | -0.32% |
| 2024-08-27 | 32.00 | 32.39 | 31.06 | 31.16 | 22.10 | qfq | 1,511,600 | 47,796,284 | -3.26% |
| 2024-08-26 | 31.58 | 32.26 | 31.28 | 32.21 | 22.84 | qfq | 1,548,900 | 49,429,978 | 2.12% |
| 2024-08-23 | 31.49 | 31.80 | 30.66 | 31.54 | 22.36 | qfq | 1,554,900 | 48,726,808 | 0.03% |
| 2024-08-22 | 32.36 | 32.40 | 31.43 | 31.53 | 22.36 | qfq | 1,955,108 | 62,167,518 | -2.59% |
| 2024-08-21 | 32.50 | 33.15 | 32.29 | 32.37 | 22.95 | qfq | 1,765,100 | 57,727,730 | -1.49% |
| 2024-08-20 | 32.60 | 33.00 | 32.30 | 32.86 | 23.30 | qfq | 1,919,410 | 62,820,829 | 0.80% |
| 2024-08-19 | 33.23 | 33.63 | 32.48 | 32.60 | 23.12 | qfq | 2,394,100 | 78,759,853 | -3.21% |
| 2024-08-16 | 34.30 | 34.95 | 33.66 | 33.68 | 23.88 | qfq | 2,956,000 | 101,764,381 | -1.78% |
| 2024-08-15 | 33.78 | 34.48 | 33.48 | 34.29 | 24.31 | qfq | 2,626,500 | 89,486,743 | 0.06% |
| 2024-08-14 | 33.48 | 34.49 | 33.07 | 34.27 | 24.30 | qfq | 3,242,792 | 109,847,156 | 2.76% |
| 2024-08-13 | 32.96 | 33.40 | 32.45 | 33.35 | 23.65 | qfq | 1,907,584 | 62,726,575 | 1.83% |
| 2024-08-12 | 33.28 | 33.55 | 32.21 | 32.75 | 23.22 | qfq | 2,277,200 | 74,601,161 | -2.36% |
| 2024-08-09 | 34.50 | 34.74 | 33.51 | 33.54 | 23.78 | qfq | 2,464,408 | 83,815,088 | -1.70% |
| 2024-08-08 | 35.67 | 35.67 | 33.89 | 34.12 | 24.19 | qfq | 4,491,900 | 155,801,264 | -6.65% |
| 2024-08-07 | 34.88 | 36.82 | 34.57 | 36.55 | 25.92 | qfq | 6,547,800 | 234,993,717 | 4.28% |
| 2024-08-06 | 34.30 | 35.09 | 33.60 | 35.05 | 24.85 | qfq | 4,508,300 | 155,148,363 | 3.24% |
| 2024-08-05 | 34.80 | 35.64 | 33.77 | 33.95 | 24.07 | qfq | 4,595,913 | 159,303,052 | -4.50% |
| 2024-08-02 | 36.51 | 37.40 | 35.55 | 35.55 | 25.21 | qfq | 6,716,000 | 245,973,326 | -2.79% |
| 2024-08-01 | 37.19 | 38.00 | 36.41 | 36.57 | 25.93 | qfq | 7,829,183 | 290,205,717 | -3.25% |
| 2024-07-31 | 38.42 | 41.00 | 36.80 | 37.80 | 26.80 | qfq | 12,310,866 | 477,187,623 | -1.61% |
| 2024-07-30 | 33.43 | 38.42 | 32.82 | 38.42 | 27.24 | qfq | 7,414,557 | 271,227,924 | 19.99% |
| 2024-07-29 | 31.80 | 32.32 | 31.30 | 32.02 | 22.70 | qfq | 1,475,500 | 47,102,512 | 0.69% |
| 2024-07-26 | 31.56 | 32.15 | 31.30 | 31.80 | 22.55 | qfq | 1,582,100 | 50,385,414 | 0.47% |
| 2024-07-25 | 31.23 | 31.99 | 30.80 | 31.65 | 22.44 | qfq | 1,816,000 | 56,934,663 | -0.63% |
| 2024-07-24 | 32.02 | 33.25 | 31.60 | 31.85 | 22.58 | qfq | 2,705,200 | 87,200,360 | -0.62% |
| 2024-07-23 | 33.43 | 33.73 | 32.00 | 32.05 | 22.73 | qfq | 2,636,800 | 86,763,802 | -4.19% |
| 2024-07-22 | 31.69 | 34.48 | 31.48 | 33.45 | 23.72 | qfq | 4,295,400 | 141,742,246 | 7.59% |
| 2024-07-19 | 31.01 | 31.57 | 30.75 | 31.09 | 22.05 | qfq | 1,860,643 | 58,197,254 | 0.68% |
| 2024-07-18 | 31.80 | 31.80 | 30.04 | 30.88 | 21.90 | qfq | 2,459,700 | 75,539,625 | -2.95% |
| 2024-07-17 | 34.00 | 34.11 | 31.78 | 31.82 | 22.56 | qfq | 2,613,900 | 85,193,740 | -6.16% |
| 2024-07-16 | 33.60 | 34.24 | 32.68 | 33.91 | 24.05 | qfq | 2,843,000 | 95,420,861 | 0.12% |
| 2024-07-15 | 33.76 | 34.66 | 33.60 | 33.87 | 24.02 | qfq | 2,573,000 | 87,395,181 | -0.67% |
| 2024-07-12 | 34.40 | 34.60 | 33.75 | 34.10 | 24.18 | qfq | 3,022,200 | 102,911,030 | -1.53% |
| 2024-07-11 | 32.92 | 35.61 | 32.62 | 34.63 | 24.56 | qfq | 5,124,506 | 175,622,111 | 6.65% |
| 2024-07-10 | 31.52 | 33.45 | 31.50 | 32.47 | 23.02 | qfq | 3,636,706 | 118,619,654 | 1.53% |
| 2024-07-09 | 30.85 | 32.08 | 30.31 | 31.98 | 22.68 | qfq | 3,386,300 | 105,947,552 | 5.02% |
| 2024-07-08 | 31.30 | 31.93 | 30.30 | 30.45 | 21.59 | qfq | 2,632,000 | 81,465,165 | -4.78% |
| 2024-07-05 | 33.18 | 33.30 | 31.21 | 31.98 | 22.68 | qfq | 4,016,107 | 129,350,181 | -6.05% |
| 2024-07-04 | 35.17 | 36.30 | 33.87 | 34.04 | 24.14 | qfq | 4,261,600 | 150,232,657 | -3.02% |
| 2024-07-03 | 36.80 | 36.85 | 35.02 | 35.10 | 24.89 | qfq | 5,604,800 | 200,545,254 | -6.85% |
| 2024-07-02 | 36.25 | 41.66 | 34.86 | 37.68 | 26.72 | qfq | 8,396,075 | 316,277,384 | 5.25% |
| 2024-07-01 | 36.95 | 37.30 | 35.05 | 35.80 | 25.39 | qfq | 5,406,206 | 194,979,268 | -4.53% |
| 2024-06-28 | 36.11 | 38.85 | 35.58 | 37.50 | 26.59 | qfq | 7,081,762 | 264,326,738 | 0.48% |
| 2024-06-27 | 37.00 | 40.00 | 36.80 | 37.32 | 26.46 | qfq | 8,419,962 | 323,285,093 | -2.05% |
| 2024-06-26 | 35.74 | 38.88 | 34.80 | 38.10 | 27.02 | qfq | 9,443,670 | 352,009,469 | 2.97% |
| 2024-06-25 | 35.21 | 37.89 | 34.65 | 37.00 | 26.24 | qfq | 8,241,257 | 301,800,898 | 5.08% |
| 2024-06-24 | 33.40 | 38.00 | 33.13 | 35.21 | 24.97 | qfq | 9,699,833 | 350,079,905 | 0.60% |
| 2024-06-21 | 32.26 | 35.39 | 31.33 | 35.00 | 24.82 | qfq | 6,912,375 | 237,086,671 | 7.86% |
| 2024-06-20 | 33.35 | 33.97 | 32.43 | 32.45 | 23.01 | qfq | 3,281,526 | 108,890,876 | -4.42% |
| 2024-06-19 | 34.00 | 35.30 | 33.68 | 33.95 | 24.07 | qfq | 4,091,378 | 140,538,098 | -0.88% |
| 2024-06-18 | 33.84 | 35.00 | 33.67 | 34.25 | 24.29 | qfq | 4,421,689 | 151,634,340 | -0.67% |
| 2024-06-17 | 32.16 | 34.50 | 32.01 | 34.48 | 24.45 | qfq | 5,460,292 | 184,653,071 | 5.35% |
| 2024-06-14 | 31.85 | 32.85 | 31.04 | 32.73 | 23.21 | qfq | 3,040,725 | 97,681,327 | 1.02% |
| 2024-06-13 | 32.78 | 33.52 | 32.33 | 32.40 | 22.76 | qfq | 3,524,597 | 115,873,325 | -2.70% |
| 2024-06-12 | 31.80 | 33.45 | 31.80 | 33.30 | 23.40 | qfq | 4,631,896 | 152,525,256 | 4.55% |
| 2024-06-11 | 30.60 | 31.89 | 28.50 | 31.85 | 22.38 | qfq | 3,347,599 | 102,448,838 | 4.08% |
| 2024-06-07 | 31.01 | 31.95 | 29.98 | 30.60 | 21.50 | qfq | 3,914,829 | 120,221,329 | -4.29% |
| 2024-06-06 | 29.90 | 33.50 | 29.90 | 31.97 | 22.46 | qfq | 5,330,470 | 171,278,401 | 5.86% |
| 2024-06-05 | 30.60 | 32.09 | 30.17 | 30.20 | 21.22 | qfq | 2,016,043 | 62,061,135 | -2.52% |
| 2024-06-04 | 32.18 | 32.49 | 30.61 | 30.98 | 21.77 | qfq | 2,925,600 | 91,897,428 | -5.26% |
| 2024-06-03 | 32.40 | 33.60 | 31.90 | 32.70 | 22.98 | qfq | 3,350,500 | 109,370,383 | 2.03% |
| 2024-05-31 | 30.98 | 32.40 | 30.98 | 32.05 | 22.52 | qfq | 2,559,600 | 82,120,123 | 2.66% |
| 2024-05-30 | 31.10 | 31.92 | 30.23 | 31.22 | 21.94 | qfq | 2,881,995 | 89,581,957 | -3.88% |
| 2024-05-29 | 34.65 | 36.50 | 31.80 | 32.48 | 22.82 | qfq | 3,371,600 | 111,818,539 | 2.88% |
| 2024-05-28 | 31.98 | 32.30 | 31.01 | 31.57 | 22.18 | qfq | 1,249,794 | 39,624,970 | -0.38% |
| 2024-05-27 | 31.18 | 31.79 | 30.30 | 31.69 | 22.27 | qfq | 1,555,819 | 47,996,492 | 1.18% |
| 2024-05-24 | 32.30 | 32.65 | 31.31 | 31.32 | 22.01 | qfq | 2,110,155 | 67,236,251 | -4.80% |
| 2024-05-23 | 32.31 | 33.84 | 32.12 | 32.90 | 23.12 | qfq | 2,764,706 | 91,048,559 | 1.79% |
| 2024-05-22 | 32.40 | 32.48 | 31.88 | 32.32 | 22.71 | qfq | 1,115,854 | 35,973,344 | 1.00% |
| 2024-05-21 | 31.66 | 32.20 | 31.56 | 32.00 | 22.48 | qfq | 1,179,029 | 37,668,147 | 0.28% |
| 2024-05-20 | 32.23 | 32.23 | 31.30 | 31.91 | 22.42 | qfq | 1,476,429 | 46,792,116 | -0.99% |
| 2024-05-17 | 31.00 | 32.35 | 31.00 | 32.23 | 22.64 | qfq | 2,201,714 | 70,299,348 | 4.07% |
| 2024-05-16 | 30.77 | 31.39 | 30.40 | 30.97 | 21.76 | qfq | 1,371,900 | 42,579,534 | 2.41% |
| 2024-05-15 | 30.99 | 30.99 | 29.96 | 30.24 | 21.25 | qfq | 908,325 | 27,639,002 | -0.49% |
| 2024-05-14 | 30.14 | 31.10 | 30.14 | 30.39 | 21.35 | qfq | 946,400 | 28,890,430 | 1.23% |
| 2024-05-13 | 31.06 | 31.06 | 29.63 | 30.02 | 21.09 | qfq | 1,053,000 | 31,782,283 | -3.32% |
| 2024-05-10 | 32.42 | 32.54 | 31.00 | 31.05 | 21.82 | qfq | 1,633,400 | 51,196,911 | -4.02% |
| 2024-05-09 | 32.09 | 32.87 | 32.00 | 32.35 | 22.73 | qfq | 1,064,600 | 34,452,919 | 0.84% |
| 2024-05-08 | 33.00 | 33.11 | 31.98 | 32.08 | 22.54 | qfq | 1,236,500 | 39,969,827 | -2.64% |
| 2024-05-07 | 32.60 | 33.08 | 32.30 | 32.95 | 23.15 | qfq | 1,779,700 | 58,335,547 | 1.79% |
| 2024-05-06 | 32.55 | 32.98 | 32.18 | 32.37 | 22.74 | qfq | 1,501,200 | 48,781,455 | 0.65% |
| 2024-04-30 | 32.66 | 33.12 | 31.66 | 32.16 | 22.60 | qfq | 1,813,680 | 58,622,695 | -2.07% |
| 2024-04-29 | 31.12 | 32.93 | 31.12 | 32.84 | 23.07 | qfq | 2,678,925 | 86,984,803 | 6.04% |
| 2024-04-26 | 29.85 | 31.43 | 29.61 | 30.97 | 21.76 | qfq | 2,053,907 | 63,314,764 | 3.58% |
| 2024-04-25 | 29.85 | 30.62 | 29.78 | 29.90 | 21.01 | qfq | 1,664,590 | 50,141,235 | -0.33% |
| 2024-04-24 | 28.94 | 30.10 | 28.30 | 30.00 | 21.08 | qfq | 2,034,908 | 59,954,937 | 5.23% |
| 2024-04-23 | 27.59 | 28.57 | 27.59 | 28.51 | 20.03 | qfq | 1,461,054 | 41,377,243 | 3.18% |
| 2024-04-22 | 28.21 | 28.68 | 26.80 | 27.63 | 19.41 | qfq | 1,311,600 | 36,309,188 | -1.78% |
| 2024-04-19 | 28.26 | 28.80 | 27.81 | 28.13 | 19.76 | qfq | 1,515,980 | 42,738,197 | -1.88% |
| 2024-04-18 | 29.61 | 30.53 | 28.14 | 28.67 | 20.14 | qfq | 2,381,399 | 69,643,769 | -2.22% |
| 2024-04-17 | 26.88 | 29.36 | 26.88 | 29.32 | 20.60 | qfq | 2,001,200 | 57,025,257 | 12.25% |
| 2024-04-16 | 29.40 | 29.40 | 25.68 | 26.12 | 18.35 | qfq | 2,152,293 | 57,732,184 | -11.16% |
| 2024-04-15 | 31.29 | 32.10 | 28.63 | 29.40 | 20.66 | qfq | 2,115,959 | 63,131,903 | -6.67% |
| 2024-04-12 | 31.32 | 32.31 | 31.26 | 31.50 | 22.13 | qfq | 1,549,208 | 49,356,257 | 0.77% |
| 2024-04-11 | 31.45 | 32.13 | 30.88 | 31.26 | 21.96 | qfq | 1,179,080 | 37,324,503 | -0.76% |
| 2024-04-10 | 32.76 | 32.98 | 30.88 | 31.50 | 22.13 | qfq | 1,634,682 | 51,775,263 | -3.85% |
| 2024-04-09 | 32.41 | 33.45 | 32.28 | 32.76 | 23.02 | qfq | 1,574,031 | 51,729,504 | 0.83% |
| 2024-04-08 | 33.63 | 33.87 | 32.38 | 32.49 | 22.83 | qfq | 1,720,340 | 56,564,705 | -4.07% |
| 2024-04-03 | 34.76 | 34.95 | 33.20 | 33.87 | 23.80 | qfq | 1,748,061 | 59,117,416 | -2.53% |
| 2024-04-02 | 35.67 | 35.99 | 34.40 | 34.75 | 24.42 | qfq | 2,356,913 | 82,343,614 | -3.42% |
| 2024-04-01 | 35.80 | 36.55 | 35.60 | 35.98 | 25.28 | qfq | 3,050,042 | 110,041,968 | 0.14% |
| 2024-03-29 | 35.04 | 36.95 | 33.75 | 35.93 | 25.24 | qfq | 4,075,223 | 143,219,396 | 2.54% |
| 2024-03-28 | 32.66 | 35.66 | 32.66 | 35.04 | 24.62 | qfq | 4,732,306 | 164,096,986 | 7.32% |
| 2024-03-27 | 36.61 | 36.98 | 32.65 | 32.65 | 22.94 | qfq | 4,985,138 | 171,538,654 | -13.33% |
| 2024-03-26 | 35.80 | 41.99 | 35.80 | 37.67 | 26.47 | qfq | 5,380,645 | 206,525,471 | 6.77% |
| 2024-03-25 | 37.21 | 37.79 | 35.00 | 35.28 | 24.79 | qfq | 3,281,786 | 120,002,962 | -7.28% |
| 2024-03-22 | 38.99 | 39.93 | 37.87 | 38.05 | 26.73 | qfq | 4,085,040 | 157,552,155 | -3.67% |
| 2024-03-21 | 38.30 | 40.00 | 38.18 | 39.50 | 27.75 | qfq | 5,594,552 | 219,700,651 | 2.60% |
| 2024-03-20 | 38.00 | 38.50 | 37.00 | 38.50 | 27.05 | qfq | 4,307,701 | 163,528,508 | -0.28% |
| 2024-03-19 | 36.51 | 39.58 | 36.39 | 38.61 | 27.13 | qfq | 7,173,404 | 273,199,235 | 4.66% |
| 2024-03-18 | 36.80 | 37.06 | 36.22 | 36.89 | 25.92 | qfq | 3,179,428 | 116,739,577 | 1.26% |
| 2024-03-15 | 36.00 | 36.54 | 35.40 | 36.43 | 25.60 | qfq | 2,661,980 | 96,063,275 | 1.48% |
| 2024-03-14 | 36.40 | 37.49 | 35.25 | 35.90 | 25.22 | qfq | 3,111,144 | 113,181,542 | -2.18% |
| 2024-03-13 | 36.35 | 37.29 | 36.35 | 36.70 | 25.79 | qfq | 3,765,295 | 138,994,730 | 0.14% |
| 2024-03-12 | 36.63 | 37.80 | 36.01 | 36.65 | 25.75 | qfq | 4,393,851 | 162,149,038 | -0.54% |
| 2024-03-11 | 35.14 | 36.88 | 35.14 | 36.85 | 25.89 | qfq | 4,680,447 | 169,287,119 | -1.73% |
| 2024-03-08 | 35.37 | 42.00 | 35.11 | 37.50 | 26.35 | qfq | 7,762,372 | 296,041,498 | 4.75% |
| 2024-03-07 | 36.99 | 37.30 | 35.08 | 35.80 | 25.15 | qfq | 4,645,385 | 168,318,228 | -5.04% |
| 2024-03-06 | 35.00 | 38.40 | 35.00 | 37.70 | 26.49 | qfq | 7,782,100 | 288,576,837 | 7.68% |
| 2024-03-05 | 35.70 | 36.12 | 34.70 | 35.01 | 24.60 | qfq | 3,962,249 | 140,502,542 | -4.13% |
| 2024-03-04 | 35.42 | 36.69 | 33.20 | 36.52 | 25.66 | qfq | 6,279,207 | 221,292,794 | 4.16% |
| 2024-03-01 | 33.55 | 35.80 | 33.00 | 35.06 | 24.63 | qfq | 5,477,663 | 189,350,684 | 4.53% |
| 2024-02-29 | 30.62 | 33.85 | 30.62 | 33.54 | 23.57 | qfq | 4,700,607 | 155,387,106 | 4.03% |
| 2024-02-28 | 35.17 | 35.90 | 31.45 | 32.24 | 22.65 | qfq | 6,896,408 | 237,399,536 | -11.09% |
| 2024-02-27 | 32.88 | 38.99 | 32.50 | 36.26 | 25.48 | qfq | 8,632,301 | 300,618,177 | 4.14% |
| 2024-02-26 | 33.10 | 37.90 | 32.46 | 34.82 | 24.46 | qfq | 9,792,833 | 346,118,866 | 9.05% |
| 2024-02-23 | 26.92 | 31.93 | 26.72 | 31.93 | 22.43 | qfq | 5,737,123 | 173,941,947 | 19.99% |
| 2024-02-22 | 24.80 | 26.98 | 24.80 | 26.61 | 18.70 | qfq | 3,978,400 | 104,364,886 | 6.82% |
| 2024-02-21 | 24.35 | 25.93 | 24.14 | 24.91 | 17.50 | qfq | 3,571,839 | 89,909,426 | 0.48% |
| 2024-02-20 | 23.56 | 25.65 | 22.70 | 24.79 | 17.42 | qfq | 3,742,055 | 91,752,741 | 5.22% |
| 2024-02-19 | 22.47 | 23.81 | 22.25 | 23.56 | 16.55 | qfq | 3,767,560 | 86,675,563 | 9.73% |
| 2024-02-08 | 19.50 | 21.47 | 18.25 | 21.47 | 15.08 | qfq | 3,795,250 | 76,602,290 | 11.59% |
| 2024-02-07 | 21.55 | 21.66 | 18.69 | 19.24 | 13.52 | qfq | 4,119,605 | 82,554,427 | -11.50% |
| 2024-02-06 | 21.30 | 22.58 | 19.46 | 21.74 | 15.27 | qfq | 2,918,801 | 60,659,840 | -1.18% |
| 2024-02-05 | 25.66 | 25.66 | 21.20 | 22.00 | 15.46 | qfq | 2,605,816 | 58,929,908 | -14.26% |
| 2024-02-02 | 27.78 | 28.39 | 24.73 | 25.66 | 18.03 | qfq | 1,740,686 | 46,131,814 | -7.53% |
| 2024-02-01 | 27.01 | 28.27 | 26.47 | 27.75 | 19.50 | qfq | 1,495,200 | 41,028,190 | 1.24% |
| 2024-01-31 | 29.49 | 29.88 | 27.40 | 27.41 | 19.26 | qfq | 1,540,401 | 43,641,079 | -8.36% |
| 2024-01-30 | 30.83 | 31.30 | 29.82 | 29.91 | 21.01 | qfq | 843,353 | 25,728,304 | -3.52% |
| 2024-01-29 | 32.06 | 32.90 | 30.60 | 31.00 | 21.78 | qfq | 940,400 | 29,759,937 | -4.02% |
| 2024-01-26 | 33.42 | 33.50 | 32.06 | 32.30 | 22.69 | qfq | 881,400 | 28,794,806 | -2.39% |
| 2024-01-25 | 31.60 | 33.25 | 31.23 | 33.09 | 23.25 | qfq | 1,504,999 | 48,949,029 | 4.72% |
| 2024-01-24 | 31.70 | 31.96 | 30.24 | 31.60 | 22.20 | qfq | 1,326,169 | 41,264,942 | -0.50% |
| 2024-01-23 | 31.96 | 32.31 | 31.10 | 31.76 | 22.31 | qfq | 1,135,000 | 36,026,800 | -0.28% |
| 2024-01-22 | 34.08 | 34.24 | 31.44 | 31.85 | 22.38 | qfq | 1,422,122 | 46,697,948 | -5.85% |
| 2024-01-19 | 34.81 | 35.24 | 33.83 | 33.83 | 23.77 | qfq | 908,022 | 31,205,289 | -2.82% |
| 2024-01-18 | 34.78 | 35.10 | 33.66 | 34.81 | 24.46 | qfq | 882,100 | 30,252,756 | 0.09% |
| 2024-01-17 | 36.00 | 36.28 | 34.78 | 34.78 | 24.44 | qfq | 505,000 | 17,868,414 | -2.90% |
| 2024-01-16 | 35.81 | 36.40 | 35.17 | 35.82 | 25.17 | qfq | 992,400 | 35,405,860 | -0.22% |
| 2024-01-15 | 36.00 | 36.48 | 35.68 | 35.90 | 25.22 | qfq | 888,900 | 32,053,057 | -1.10% |
| 2024-01-12 | 36.88 | 37.10 | 36.14 | 36.30 | 25.50 | qfq | 688,400 | 25,179,505 | -1.94% |
| 2024-01-11 | 36.00 | 37.16 | 35.80 | 37.02 | 26.01 | qfq | 952,115 | 34,953,045 | 2.72% |
| 2024-01-10 | 37.25 | 37.25 | 35.96 | 36.04 | 25.32 | qfq | 791,800 | 28,794,700 | -2.44% |
| 2024-01-09 | 36.90 | 37.42 | 36.50 | 36.94 | 25.95 | qfq | 871,400 | 32,267,307 | 1.40% |
| 2024-01-08 | 37.12 | 37.68 | 36.40 | 36.43 | 25.60 | qfq | 704,900 | 25,962,479 | -1.86% |
| 2024-01-05 | 38.30 | 38.57 | 37.00 | 37.12 | 26.08 | qfq | 795,600 | 29,955,411 | -2.95% |
| 2024-01-04 | 38.46 | 38.63 | 38.02 | 38.25 | 26.87 | qfq | 498,400 | 19,113,510 | -0.70% |
| 2024-01-03 | 39.10 | 39.22 | 38.18 | 38.52 | 27.06 | qfq | 861,362 | 33,280,948 | -1.38% |
| 2024-01-02 | 39.63 | 39.77 | 39.04 | 39.06 | 27.44 | qfq | 749,400 | 29,447,295 | -0.91% |
| 2023-12-29 | 38.58 | 39.68 | 38.58 | 39.42 | 27.70 | qfq | 731,000 | 28,755,740 | 2.20% |
| 2023-12-28 | 37.98 | 39.00 | 37.60 | 38.57 | 27.10 | qfq | 955,800 | 36,764,309 | 1.93% |
| 2023-12-27 | 37.01 | 38.04 | 36.93 | 37.84 | 26.59 | qfq | 780,400 | 29,388,221 | 1.80% |
| 2023-12-26 | 38.10 | 38.47 | 36.95 | 37.17 | 26.12 | qfq | 1,252,700 | 46,688,485 | -3.08% |
| 2023-12-25 | 38.59 | 38.93 | 38.12 | 38.35 | 26.94 | qfq | 818,276 | 31,379,717 | -0.98% |
| 2023-12-22 | 39.60 | 39.85 | 38.49 | 38.73 | 27.21 | qfq | 897,900 | 35,053,290 | -2.20% |
| 2023-12-21 | 39.15 | 39.89 | 38.20 | 39.60 | 27.82 | qfq | 1,231,376 | 48,160,433 | 0.00% |
| 2023-12-20 | 40.00 | 40.40 | 39.49 | 39.60 | 27.82 | qfq | 1,034,922 | 41,330,974 | -0.33% |
| 2023-12-19 | 39.86 | 40.19 | 39.41 | 39.73 | 27.91 | qfq | 1,162,522 | 46,180,315 | -0.92% |
| 2023-12-18 | 40.25 | 40.50 | 39.52 | 40.10 | 28.17 | qfq | 1,266,700 | 50,542,859 | -0.37% |
| 2023-12-15 | 40.70 | 40.82 | 40.11 | 40.25 | 28.28 | qfq | 1,052,900 | 42,523,279 | -0.59% |
| 2023-12-14 | 41.39 | 41.39 | 40.35 | 40.49 | 28.45 | qfq | 1,305,526 | 53,192,720 | -0.07% |
| 2023-12-13 | 41.00 | 41.29 | 40.26 | 40.52 | 28.47 | qfq | 1,337,422 | 54,430,393 | -1.60% |
| 2023-12-12 | 41.04 | 41.77 | 40.95 | 41.18 | 28.93 | qfq | 1,318,900 | 54,482,245 | -0.72% |
| 2023-12-11 | 41.80 | 41.80 | 40.27 | 41.48 | 29.14 | qfq | 1,894,096 | 77,511,140 | -1.03% |
| 2023-12-08 | 40.61 | 42.50 | 40.40 | 41.91 | 29.45 | qfq | 2,540,591 | 106,407,912 | 2.92% |
| 2023-12-07 | 40.59 | 41.29 | 40.52 | 40.72 | 28.61 | qfq | 1,465,800 | 59,956,932 | -0.15% |
| 2023-12-06 | 41.02 | 41.69 | 40.50 | 40.78 | 28.65 | qfq | 2,093,576 | 85,601,291 | -1.50% |
| 2023-12-05 | 43.52 | 43.99 | 41.32 | 41.40 | 29.09 | qfq | 3,430,566 | 145,060,529 | -6.04% |
| 2023-12-04 | 42.95 | 44.90 | 42.60 | 44.06 | 30.96 | qfq | 4,418,829 | 193,296,200 | 2.58% |
| 2023-12-01 | 41.79 | 43.30 | 40.82 | 42.95 | 30.18 | qfq | 2,593,093 | 110,109,560 | 3.92% |
| 2023-11-30 | 42.33 | 42.53 | 40.92 | 41.33 | 29.04 | qfq | 1,536,498 | 63,819,032 | -1.90% |
| 2023-11-29 | 42.62 | 43.36 | 41.95 | 42.13 | 29.60 | qfq | 1,225,896 | 52,354,579 | -1.13% |
| 2023-11-28 | 42.40 | 43.39 | 42.13 | 42.61 | 29.94 | qfq | 1,215,800 | 51,917,562 | 0.33% |
| 2023-11-27 | 41.90 | 42.99 | 41.75 | 42.47 | 29.84 | qfq | 1,409,280 | 59,684,348 | 1.05% |
| 2023-11-24 | 43.43 | 43.88 | 41.73 | 42.03 | 29.53 | qfq | 1,708,282 | 72,606,590 | -3.25% |
| 2023-11-23 | 42.60 | 43.50 | 42.31 | 43.44 | 30.52 | qfq | 1,277,000 | 55,021,234 | 1.88% |
| 2023-11-22 | 43.90 | 43.90 | 42.58 | 42.64 | 29.96 | qfq | 1,645,360 | 70,770,624 | -3.00% |
| 2023-11-21 | 44.70 | 45.05 | 43.69 | 43.96 | 30.89 | qfq | 2,146,400 | 95,153,950 | -2.38% |
| 2023-11-20 | 44.09 | 45.13 | 44.01 | 45.03 | 31.64 | qfq | 2,570,400 | 114,916,643 | 2.18% |
| 2023-11-17 | 42.97 | 44.07 | 42.97 | 44.07 | 30.96 | qfq | 2,061,085 | 90,066,189 | 1.92% |
| 2023-11-16 | 44.00 | 44.35 | 43.15 | 43.24 | 30.38 | qfq | 1,333,222 | 58,144,856 | -1.59% |
| 2023-11-15 | 44.60 | 44.80 | 43.66 | 43.94 | 30.87 | qfq | 1,854,390 | 81,829,395 | -0.59% |
| 2023-11-14 | 43.79 | 44.40 | 43.33 | 44.20 | 31.06 | qfq | 1,830,552 | 80,590,589 | 0.94% |
| 2023-11-13 | 42.90 | 44.19 | 42.84 | 43.79 | 30.77 | qfq | 2,056,177 | 89,800,007 | 2.03% |
| 2023-11-10 | 42.72 | 43.65 | 42.68 | 42.92 | 30.16 | qfq | 1,548,379 | 66,824,472 | -0.51% |
| 2023-11-09 | 43.39 | 44.25 | 42.81 | 43.14 | 30.31 | qfq | 1,896,900 | 82,156,183 | -0.60% |
| 2023-11-08 | 43.30 | 43.88 | 42.81 | 43.40 | 30.49 | qfq | 2,237,700 | 96,963,015 | 0.25% |
| 2023-11-07 | 42.19 | 43.48 | 42.00 | 43.29 | 30.42 | qfq | 2,324,006 | 99,430,423 | 1.93% |
| 2023-11-06 | 42.10 | 42.76 | 41.64 | 42.47 | 29.84 | qfq | 2,070,848 | 87,379,269 | 2.04% |
| 2023-11-03 | 40.31 | 41.99 | 40.06 | 41.62 | 29.24 | qfq | 3,025,356 | 125,019,204 | 4.89% |
| 2023-11-02 | 40.80 | 41.65 | 39.49 | 39.68 | 27.88 | qfq | 1,984,608 | 79,946,168 | -2.67% |
| 2023-11-01 | 41.47 | 42.47 | 40.75 | 40.77 | 28.65 | qfq | 1,575,576 | 65,360,753 | -1.62% |
| 2023-10-31 | 42.25 | 42.69 | 41.21 | 41.44 | 29.12 | qfq | 1,809,500 | 75,603,454 | -2.01% |
| 2023-10-30 | 41.10 | 42.47 | 40.50 | 42.29 | 29.71 | qfq | 2,220,569 | 92,507,101 | 2.90% |
| 2023-10-27 | 41.65 | 42.15 | 39.70 | 41.10 | 28.88 | qfq | 2,549,108 | 103,796,410 | -2.79% |
| 2023-10-26 | 41.35 | 42.80 | 40.80 | 42.28 | 29.71 | qfq | 2,596,252 | 108,867,362 | 0.91% |
| 2023-10-25 | 42.26 | 42.60 | 41.55 | 41.90 | 29.44 | qfq | 1,938,193 | 81,428,781 | -0.83% |
| 2023-10-24 | 40.50 | 42.90 | 40.22 | 42.25 | 29.69 | qfq | 2,609,297 | 109,285,953 | 2.97% |
| 2023-10-23 | 40.50 | 42.40 | 40.40 | 41.03 | 28.83 | qfq | 2,255,400 | 93,050,164 | 0.66% |
| 2023-10-20 | 42.42 | 43.44 | 40.70 | 40.76 | 28.64 | qfq | 2,360,431 | 98,010,002 | -5.21% |
| 2023-10-19 | 42.51 | 44.22 | 42.51 | 43.00 | 30.21 | qfq | 1,919,790 | 83,541,162 | 0.00% |
| 2023-10-18 | 44.97 | 44.97 | 42.75 | 43.00 | 30.21 | qfq | 2,196,754 | 95,244,733 | -4.27% |
| 2023-10-17 | 44.72 | 45.50 | 43.50 | 44.92 | 31.56 | qfq | 2,709,901 | 120,267,205 | 0.42% |
| 2023-10-16 | 46.16 | 46.68 | 44.53 | 44.73 | 31.43 | qfq | 4,011,732 | 182,002,068 | -5.03% |
| 2023-10-13 | 45.35 | 47.61 | 45.18 | 47.10 | 33.09 | qfq | 5,566,045 | 260,795,496 | 3.18% |
| 2023-10-12 | 46.89 | 46.95 | 45.42 | 45.65 | 32.07 | qfq | 3,492,703 | 160,411,275 | -2.00% |
| 2023-10-11 | 45.00 | 47.91 | 44.09 | 46.58 | 32.73 | qfq | 6,232,448 | 288,213,882 | 4.30% |
| 2023-10-10 | 43.70 | 44.88 | 43.57 | 44.66 | 31.38 | qfq | 3,647,376 | 162,149,659 | 2.50% |
| 2023-10-09 | 43.49 | 44.64 | 43.47 | 43.57 | 30.61 | qfq | 2,996,987 | 131,940,581 | 0.11% |
| 2023-09-28 | 42.15 | 43.60 | 42.00 | 43.52 | 30.58 | qfq | 3,426,406 | 148,013,029 | 3.99% |
| 2023-09-27 | 42.11 | 42.77 | 41.84 | 41.85 | 29.40 | qfq | 2,223,607 | 93,852,045 | -1.85% |
| 2023-09-26 | 43.41 | 43.99 | 42.51 | 42.64 | 29.96 | qfq | 2,890,829 | 124,315,315 | -3.22% |
| 2023-09-25 | 44.00 | 44.49 | 43.29 | 44.06 | 30.96 | qfq | 2,636,219 | 115,566,272 | -0.43% |
| 2023-09-22 | 42.98 | 44.39 | 42.15 | 44.25 | 31.09 | qfq | 3,594,715 | 156,448,577 | 1.96% |
| 2023-09-21 | 43.20 | 44.89 | 42.89 | 43.40 | 30.49 | qfq | 3,329,411 | 145,855,619 | 1.21% |
| 2023-09-20 | 42.36 | 44.35 | 41.80 | 42.88 | 30.13 | qfq | 2,865,278 | 122,889,200 | 1.25% |
| 2023-09-19 | 45.71 | 45.90 | 42.35 | 42.35 | 29.76 | qfq | 4,680,502 | 201,995,948 | -7.25% |
| 2023-09-18 | 47.00 | 48.45 | 45.66 | 45.66 | 32.08 | qfq | 5,752,793 | 270,794,712 | -6.32% |
| 2023-09-15 | 48.18 | 50.80 | 47.76 | 48.74 | 34.24 | qfq | 8,197,242 | 402,631,118 | 2.70% |
| 2023-09-14 | 50.52 | 52.30 | 47.36 | 47.46 | 33.35 | qfq | 8,212,451 | 407,288,535 | -0.71% |
| 2023-09-13 | 47.60 | 48.42 | 46.50 | 47.80 | 33.58 | qfq | 5,162,809 | 244,498,235 | -2.15% |
| 2023-09-12 | 45.39 | 49.80 | 44.58 | 48.85 | 34.32 | qfq | 8,351,322 | 393,984,698 | 6.40% |
| 2023-09-11 | 46.87 | 47.06 | 45.60 | 45.91 | 32.26 | qfq | 4,797,551 | 220,970,442 | -2.63% |
| 2023-09-08 | 44.25 | 47.33 | 43.51 | 47.15 | 33.13 | qfq | 6,445,797 | 295,757,405 | 7.09% |
| 2023-09-07 | 46.10 | 46.32 | 44.00 | 44.03 | 30.94 | qfq | 4,895,430 | 220,622,573 | -5.94% |
| 2023-09-06 | 44.70 | 47.40 | 44.50 | 46.81 | 32.89 | qfq | 6,989,063 | 324,737,374 | 3.38% |
| 2023-09-05 | 44.60 | 46.78 | 44.50 | 45.28 | 31.81 | qfq | 4,987,410 | 227,257,798 | 0.33% |
| 2023-09-04 | 43.56 | 45.62 | 43.24 | 45.13 | 31.71 | qfq | 4,917,312 | 220,371,523 | 3.94% |
| 2023-09-01 | 44.01 | 44.70 | 43.11 | 43.42 | 30.51 | qfq | 3,027,611 | 132,417,655 | -1.96% |
| 2023-08-31 | 44.14 | 45.11 | 43.16 | 44.29 | 31.12 | qfq | 5,844,821 | 258,349,143 | -2.53% |
| 2023-08-30 | 42.88 | 48.59 | 42.71 | 45.44 | 31.93 | qfq | 9,077,872 | 419,940,383 | 9.02% |
| 2023-08-29 | 38.46 | 42.05 | 38.46 | 41.68 | 29.28 | qfq | 2,831,890 | 116,567,558 | 5.39% |
| 2023-08-28 | 41.86 | 42.50 | 39.51 | 39.55 | 27.79 | qfq | 2,062,373 | 84,092,165 | -0.23% |
| 2023-08-25 | 40.79 | 40.79 | 39.38 | 39.64 | 27.85 | qfq | 1,809,400 | 72,215,684 | -3.39% |
| 2023-08-24 | 41.60 | 42.09 | 40.38 | 41.03 | 28.83 | qfq | 1,668,727 | 68,824,982 | -1.32% |
| 2023-08-23 | 42.63 | 42.70 | 41.15 | 41.58 | 29.21 | qfq | 1,789,500 | 74,721,065 | -3.21% |
| 2023-08-22 | 42.65 | 43.20 | 41.46 | 42.96 | 30.18 | qfq | 2,073,934 | 88,076,745 | 2.24% |
| 2023-08-21 | 41.81 | 42.93 | 41.40 | 42.02 | 29.52 | qfq | 1,337,064 | 56,658,852 | 0.36% |
| 2023-08-18 | 42.73 | 43.16 | 41.80 | 41.87 | 29.42 | qfq | 1,638,408 | 69,527,973 | -1.92% |
| 2023-08-17 | 41.12 | 43.22 | 41.00 | 42.69 | 29.99 | qfq | 2,141,490 | 90,698,388 | 3.22% |
| 2023-08-16 | 42.51 | 42.71 | 41.36 | 41.36 | 29.06 | qfq | 1,488,398 | 62,484,424 | -2.45% |
| 2023-08-15 | 43.00 | 43.99 | 42.04 | 42.40 | 29.79 | qfq | 1,869,244 | 80,436,099 | -0.61% |
| 2023-08-14 | 41.70 | 42.77 | 41.40 | 42.66 | 29.97 | qfq | 1,625,100 | 68,502,081 | 1.81% |
| 2023-08-11 | 42.98 | 43.41 | 41.88 | 41.90 | 29.44 | qfq | 1,775,908 | 75,610,084 | -2.65% |
| 2023-08-10 | 43.15 | 43.77 | 42.79 | 43.04 | 30.24 | qfq | 1,681,746 | 72,632,401 | -0.94% |
| 2023-08-09 | 46.04 | 46.09 | 43.26 | 43.45 | 30.53 | qfq | 2,965,200 | 132,125,736 | -4.67% |
| 2023-08-08 | 46.01 | 46.60 | 45.14 | 45.58 | 32.02 | qfq | 3,154,551 | 144,468,678 | -2.15% |
| 2023-08-07 | 44.73 | 47.58 | 44.73 | 46.58 | 32.73 | qfq | 4,886,683 | 225,926,751 | 3.24% |
| 2023-08-04 | 43.94 | 45.87 | 43.90 | 45.12 | 31.70 | qfq | 4,423,532 | 199,687,975 | 3.89% |
| 2023-08-03 | 43.85 | 43.99 | 42.91 | 43.43 | 30.51 | qfq | 1,471,900 | 63,867,013 | -0.84% |
| 2023-08-02 | 43.50 | 44.08 | 43.10 | 43.80 | 30.77 | qfq | 1,408,800 | 61,618,285 | 0.55% |
| 2023-08-01 | 44.05 | 44.05 | 42.61 | 43.56 | 30.61 | qfq | 1,808,300 | 78,336,569 | -0.86% |
| 2023-07-31 | 43.90 | 44.22 | 43.52 | 43.94 | 30.87 | qfq | 1,614,901 | 70,871,161 | 0.76% |
| 2023-07-28 | 44.29 | 44.70 | 43.51 | 43.61 | 30.64 | qfq | 1,966,699 | 86,325,240 | -1.74% |
| 2023-07-27 | 45.05 | 45.45 | 44.23 | 44.38 | 31.18 | qfq | 1,774,275 | 79,340,303 | -1.36% |
| 2023-07-26 | 45.82 | 45.89 | 44.61 | 44.99 | 31.61 | qfq | 2,286,049 | 103,231,519 | -2.07% |
| 2023-07-25 | 46.16 | 46.29 | 45.29 | 45.94 | 32.28 | qfq | 2,289,848 | 104,827,469 | 0.75% |
| 2023-07-24 | 44.79 | 46.30 | 44.79 | 45.60 | 32.04 | qfq | 1,938,056 | 88,195,295 | 0.86% |
| 2023-07-21 | 44.84 | 47.25 | 44.84 | 45.21 | 31.76 | qfq | 2,651,093 | 122,124,518 | -0.26% |
| 2023-07-20 | 48.47 | 48.60 | 45.33 | 45.33 | 31.85 | qfq | 3,461,982 | 162,598,025 | -7.09% |
| 2023-07-19 | 47.50 | 49.90 | 46.66 | 48.79 | 34.28 | qfq | 3,725,039 | 180,221,821 | 2.01% |
| 2023-07-18 | 48.09 | 49.15 | 47.30 | 47.83 | 33.61 | qfq | 2,532,489 | 122,328,423 | -0.64% |