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
金沃股份300984.SZ
最近收盘价35.562026-07-17
最近交易日2026-07-17
成交量（股）5,707,273
成交额（元）211,429,138
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-01 | 2026-07-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-16 | 2023-09-25 | cash_dividend | 0.2 | — | — | — | 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 | 39.85 | 40.08 | 34.81 | 35.56 | 35.56 | qfq | 5,707,273 | 211,429,138 | -11.32% |
| 2026-07-16 | 40.25 | 41.68 | 39.90 | 40.10 | 40.10 | qfq | 2,704,616 | 109,667,014 | -1.86% |
| 2026-07-15 | 41.22 | 41.93 | 40.22 | 40.86 | 40.86 | qfq | 3,007,294 | 123,243,558 | -0.78% |
| 2026-07-14 | 41.52 | 41.99 | 40.12 | 41.18 | 41.18 | qfq | 3,533,696 | 144,924,263 | -1.25% |
| 2026-07-13 | 43.85 | 44.07 | 41.48 | 41.70 | 41.70 | qfq | 6,572,827 | 280,560,500 | -4.99% |
| 2026-07-10 | 40.37 | 46.31 | 40.12 | 43.89 | 43.89 | qfq | 8,011,614 | 349,658,800 | 10.47% |
| 2026-07-09 | 40.11 | 41.06 | 37.91 | 39.73 | 39.73 | qfq | 4,032,572 | 158,781,006 | -0.18% |
| 2026-07-08 | 42.26 | 42.99 | 39.68 | 39.80 | 39.80 | qfq | 4,697,900 | 191,582,966 | -33.73% |
| 2026-07-07 | 59.18 | 61.65 | 57.66 | 60.06 | 42.69 | qfq | 4,413,246 | 263,285,839 | 1.01% |
| 2026-07-06 | 61.20 | 61.89 | 58.26 | 59.46 | 42.26 | qfq | 4,064,484 | 243,692,228 | -2.84% |
| 2026-07-03 | 60.33 | 63.08 | 59.78 | 61.20 | 43.50 | qfq | 5,803,136 | 356,401,095 | 2.09% |
| 2026-07-02 | 59.10 | 61.88 | 58.10 | 59.95 | 42.61 | qfq | 5,465,932 | 330,034,121 | 1.47% |
| 2026-07-01 | 53.61 | 59.78 | 53.01 | 59.08 | 41.99 | qfq | 5,314,843 | 304,364,632 | 9.96% |
| 2026-06-30 | 49.27 | 54.58 | 49.10 | 53.73 | 38.19 | qfq | 3,995,000 | 208,773,022 | 10.35% |
| 2026-06-29 | 49.61 | 49.84 | 47.47 | 48.69 | 34.60 | qfq | 3,298,125 | 160,918,229 | -0.88% |
| 2026-06-26 | 49.61 | 51.55 | 48.40 | 49.12 | 34.91 | qfq | 4,165,453 | 207,656,381 | -1.94% |
| 2026-06-25 | 54.90 | 55.13 | 50.00 | 50.09 | 35.60 | qfq | 5,666,053 | 294,725,316 | -9.22% |
| 2026-06-24 | 55.36 | 56.79 | 53.20 | 55.18 | 39.22 | qfq | 2,231,740 | 122,806,955 | -0.54% |
| 2026-06-23 | 54.30 | 57.10 | 53.64 | 55.48 | 39.43 | qfq | 2,613,163 | 145,071,056 | 1.56% |
| 2026-06-22 | 57.19 | 59.58 | 53.02 | 54.63 | 38.83 | qfq | 3,565,189 | 195,602,072 | -5.30% |
| 2026-06-18 | 59.43 | 59.51 | 57.39 | 57.69 | 41.00 | qfq | 2,870,910 | 167,323,542 | -2.93% |
| 2026-06-17 | 57.95 | 61.25 | 57.35 | 59.43 | 42.24 | qfq | 3,109,725 | 185,439,210 | 1.92% |
| 2026-06-16 | 56.55 | 58.36 | 56.03 | 58.31 | 41.44 | qfq | 2,351,366 | 134,922,316 | 2.48% |
| 2026-06-15 | 56.63 | 57.77 | 56.10 | 56.90 | 40.44 | qfq | 2,379,857 | 135,699,831 | 0.51% |
| 2026-06-12 | 56.86 | 59.87 | 56.05 | 56.61 | 40.23 | qfq | 2,377,740 | 137,402,906 | -0.25% |
| 2026-06-11 | 57.50 | 58.98 | 56.11 | 56.75 | 40.33 | qfq | 1,868,489 | 106,626,984 | -2.78% |
| 2026-06-10 | 61.83 | 62.30 | 57.70 | 58.37 | 41.48 | qfq | 2,715,040 | 161,479,108 | -6.31% |
| 2026-06-09 | 60.51 | 62.83 | 58.91 | 62.30 | 44.28 | qfq | 3,021,727 | 183,386,756 | 3.45% |
| 2026-06-08 | 58.00 | 61.83 | 58.00 | 60.22 | 42.80 | qfq | 3,986,900 | 241,763,478 | -0.45% |
| 2026-06-05 | 58.40 | 61.57 | 56.32 | 60.49 | 42.99 | qfq | 4,027,940 | 238,649,350 | 3.44% |
| 2026-06-04 | 56.93 | 61.60 | 56.51 | 58.48 | 41.56 | qfq | 3,187,740 | 189,011,154 | 2.20% |
| 2026-06-03 | 56.11 | 59.01 | 55.61 | 57.22 | 40.67 | qfq | 3,116,941 | 178,251,468 | 2.00% |
| 2026-06-02 | 56.26 | 57.17 | 54.44 | 56.10 | 39.87 | qfq | 2,281,750 | 127,616,741 | -0.28% |
| 2026-06-01 | 57.23 | 57.23 | 55.94 | 56.26 | 39.98 | qfq | 2,574,089 | 145,647,807 | -1.28% |
| 2026-05-29 | 62.96 | 63.96 | 56.32 | 56.99 | 40.50 | qfq | 4,390,660 | 260,388,150 | -8.73% |
| 2026-05-28 | 64.00 | 64.22 | 60.78 | 62.44 | 44.38 | qfq | 3,374,433 | 209,956,592 | -3.03% |
| 2026-05-27 | 68.00 | 68.25 | 63.98 | 64.39 | 45.76 | qfq | 3,218,993 | 211,017,032 | -5.45% |
| 2026-05-26 | 69.40 | 71.39 | 66.96 | 68.10 | 48.40 | qfq | 3,479,902 | 238,550,914 | -1.69% |
| 2026-05-25 | 71.43 | 71.78 | 68.50 | 69.27 | 49.23 | qfq | 3,169,004 | 220,278,993 | -2.64% |
| 2026-05-22 | 71.79 | 72.88 | 69.48 | 71.15 | 50.57 | qfq | 3,284,120 | 233,695,325 | -1.04% |
| 2026-05-21 | 72.80 | 76.80 | 71.80 | 71.90 | 51.10 | qfq | 4,742,988 | 352,301,980 | -1.51% |
| 2026-05-20 | 71.67 | 73.51 | 71.00 | 73.00 | 51.88 | qfq | 3,393,090 | 245,579,555 | 1.39% |
| 2026-05-19 | 70.00 | 74.00 | 70.00 | 72.00 | 51.17 | qfq | 2,942,083 | 210,561,110 | 2.48% |
| 2026-05-18 | 70.01 | 71.30 | 69.50 | 70.26 | 49.94 | qfq | 3,161,629 | 222,284,768 | 0.36% |
| 2026-05-15 | 68.50 | 71.71 | 67.67 | 70.01 | 49.76 | qfq | 3,834,186 | 268,052,202 | 3.09% |
| 2026-05-14 | 70.46 | 71.50 | 67.72 | 67.91 | 48.26 | qfq | 3,187,660 | 221,697,959 | -2.46% |
| 2026-05-13 | 69.19 | 70.58 | 68.50 | 69.62 | 49.48 | qfq | 2,812,358 | 196,133,942 | 0.12% |
| 2026-05-12 | 70.00 | 70.99 | 69.20 | 69.54 | 49.42 | qfq | 2,858,536 | 199,399,546 | -1.22% |
| 2026-05-11 | 70.02 | 71.28 | 68.00 | 70.40 | 50.03 | qfq | 4,942,823 | 345,781,510 | 0.72% |
| 2026-05-08 | 67.78 | 72.93 | 67.35 | 69.90 | 49.68 | qfq | 6,000,218 | 422,653,187 | 3.43% |
| 2026-05-07 | 65.65 | 67.81 | 64.70 | 67.58 | 48.03 | qfq | 3,771,337 | 251,927,390 | 3.78% |
| 2026-05-06 | 63.00 | 65.88 | 62.11 | 65.12 | 46.28 | qfq | 3,950,266 | 255,436,223 | 2.15% |
| 2026-04-30 | 60.75 | 65.30 | 60.63 | 63.75 | 45.31 | qfq | 4,467,570 | 283,176,149 | 5.02% |
| 2026-04-29 | 58.49 | 62.22 | 58.00 | 60.70 | 43.14 | qfq | 4,451,793 | 270,689,561 | 4.15% |
| 2026-04-28 | 59.37 | 59.56 | 57.68 | 58.28 | 41.42 | qfq | 2,620,105 | 153,271,108 | -2.75% |
| 2026-04-27 | 59.00 | 60.36 | 57.30 | 59.93 | 42.59 | qfq | 2,606,180 | 154,170,987 | 1.23% |
| 2026-04-24 | 59.55 | 60.33 | 58.10 | 59.20 | 42.07 | qfq | 2,497,158 | 147,451,236 | -0.97% |
| 2026-04-23 | 62.15 | 62.15 | 58.79 | 59.78 | 42.49 | qfq | 3,156,128 | 190,311,200 | -3.81% |
| 2026-04-22 | 61.66 | 63.00 | 60.90 | 62.15 | 44.17 | qfq | 2,688,656 | 166,178,814 | 0.47% |
| 2026-04-21 | 60.82 | 62.80 | 60.12 | 61.86 | 43.97 | qfq | 2,719,379 | 167,488,982 | 1.33% |
| 2026-04-20 | 59.00 | 62.06 | 58.72 | 61.05 | 43.39 | qfq | 3,124,310 | 189,603,560 | 3.44% |
| 2026-04-17 | 57.96 | 59.56 | 57.00 | 59.02 | 41.95 | qfq | 2,285,928 | 133,581,883 | 1.78% |
| 2026-04-16 | 59.60 | 62.94 | 57.01 | 57.99 | 41.21 | qfq | 3,258,268 | 191,131,599 | -1.63% |
| 2026-04-15 | 60.00 | 60.83 | 58.64 | 58.95 | 41.90 | qfq | 2,152,294 | 128,774,817 | -1.04% |
| 2026-04-14 | 58.32 | 59.58 | 57.51 | 59.57 | 42.34 | qfq | 2,460,940 | 143,847,018 | 2.71% |
| 2026-04-13 | 57.07 | 58.58 | 56.56 | 58.00 | 41.22 | qfq | 2,377,700 | 136,857,222 | 1.13% |
| 2026-04-10 | 57.05 | 59.55 | 56.56 | 57.35 | 40.76 | qfq | 2,644,337 | 154,133,202 | 1.33% |
| 2026-04-09 | 57.12 | 58.06 | 56.30 | 56.60 | 40.23 | qfq | 2,817,290 | 160,998,282 | -1.57% |
| 2026-04-08 | 54.33 | 58.00 | 54.33 | 57.50 | 40.87 | qfq | 3,427,077 | 192,682,502 | 8.18% |
| 2026-04-07 | 52.42 | 54.75 | 51.80 | 53.15 | 37.77 | qfq | 2,110,424 | 113,026,357 | 2.61% |
| 2026-04-03 | 52.70 | 53.31 | 51.40 | 51.80 | 36.82 | qfq | 1,112,136 | 58,049,907 | -1.93% |
| 2026-04-02 | 53.27 | 54.94 | 52.50 | 52.82 | 37.54 | qfq | 1,953,624 | 104,505,295 | -1.71% |
| 2026-04-01 | 53.00 | 53.78 | 52.34 | 53.74 | 38.19 | qfq | 1,662,724 | 88,482,347 | 3.43% |
| 2026-03-31 | 52.94 | 53.68 | 51.90 | 51.96 | 36.93 | qfq | 1,698,219 | 89,211,777 | -0.31% |
| 2026-03-30 | 52.46 | 52.83 | 51.45 | 52.12 | 37.04 | qfq | 1,326,784 | 69,054,056 | -0.70% |
| 2026-03-27 | 52.96 | 53.28 | 51.11 | 52.49 | 37.31 | qfq | 1,939,680 | 101,558,405 | 0.36% |
| 2026-03-26 | 54.50 | 55.73 | 52.18 | 52.30 | 37.17 | qfq | 2,307,940 | 124,382,779 | -2.84% |
| 2026-03-25 | 52.42 | 54.52 | 52.42 | 53.83 | 38.26 | qfq | 2,313,168 | 124,100,246 | 2.95% |
| 2026-03-24 | 52.90 | 53.42 | 51.10 | 52.29 | 37.16 | qfq | 1,888,781 | 98,116,114 | 0.83% |
| 2026-03-23 | 54.35 | 55.50 | 51.14 | 51.86 | 36.86 | qfq | 2,663,428 | 141,738,997 | -5.69% |
| 2026-03-20 | 57.19 | 58.10 | 54.90 | 54.99 | 39.08 | qfq | 1,280,516 | 72,141,368 | -3.36% |
| 2026-03-19 | 59.05 | 59.15 | 56.15 | 56.90 | 40.44 | qfq | 1,997,974 | 114,910,201 | -4.66% |
| 2026-03-18 | 59.69 | 59.96 | 58.70 | 59.68 | 42.42 | qfq | 1,340,200 | 79,554,401 | 0.49% |
| 2026-03-17 | 62.25 | 62.25 | 59.00 | 59.39 | 42.21 | qfq | 1,709,647 | 103,906,639 | -3.71% |
| 2026-03-16 | 61.43 | 62.20 | 60.51 | 61.68 | 43.84 | qfq | 1,387,241 | 85,365,044 | 0.57% |
| 2026-03-13 | 61.20 | 63.53 | 60.76 | 61.33 | 43.59 | qfq | 1,859,444 | 115,332,696 | -0.28% |
| 2026-03-12 | 62.88 | 63.20 | 60.60 | 61.50 | 43.71 | qfq | 1,770,693 | 109,243,670 | -2.05% |
| 2026-03-11 | 64.00 | 64.25 | 62.20 | 62.79 | 44.63 | qfq | 1,916,586 | 120,734,346 | -1.52% |
| 2026-03-10 | 62.68 | 64.42 | 61.91 | 63.76 | 45.32 | qfq | 2,789,589 | 177,006,839 | 3.41% |
| 2026-03-09 | 63.00 | 63.00 | 59.85 | 61.66 | 43.82 | qfq | 2,256,923 | 137,440,778 | -3.04% |
| 2026-03-06 | 63.35 | 64.17 | 62.67 | 63.59 | 45.19 | qfq | 1,734,176 | 110,259,932 | 0.39% |
| 2026-03-05 | 64.20 | 64.80 | 62.80 | 63.34 | 45.02 | qfq | 1,371,750 | 87,245,800 | -0.25% |
| 2026-03-04 | 64.76 | 65.59 | 62.80 | 63.50 | 45.13 | qfq | 2,553,435 | 163,292,120 | -2.41% |
| 2026-03-03 | 68.18 | 68.99 | 65.00 | 65.07 | 46.25 | qfq | 2,281,600 | 152,094,618 | -4.45% |
| 2026-03-02 | 70.20 | 70.40 | 67.07 | 68.10 | 48.40 | qfq | 2,902,335 | 198,017,151 | -3.76% |
| 2026-02-27 | 71.14 | 72.59 | 70.19 | 70.76 | 50.29 | qfq | 2,630,367 | 187,239,577 | -0.81% |
| 2026-02-26 | 71.71 | 72.00 | 70.53 | 71.34 | 50.70 | qfq | 1,339,887 | 95,162,011 | -0.28% |
| 2026-02-25 | 71.25 | 72.04 | 70.58 | 71.54 | 50.84 | qfq | 1,854,938 | 132,303,675 | 0.95% |
| 2026-02-24 | 73.98 | 73.98 | 70.00 | 70.87 | 50.37 | qfq | 1,950,478 | 138,208,508 | -2.98% |
| 2026-02-13 | 73.91 | 74.89 | 73.00 | 73.05 | 51.92 | qfq | 1,385,460 | 102,209,799 | -0.98% |
| 2026-02-12 | 73.31 | 74.60 | 72.70 | 73.77 | 52.43 | qfq | 1,929,940 | 142,430,514 | 1.40% |
| 2026-02-11 | 74.78 | 75.19 | 72.75 | 72.75 | 51.70 | qfq | 1,660,300 | 122,443,540 | -3.00% |
| 2026-02-10 | 74.35 | 75.70 | 73.87 | 75.00 | 53.30 | qfq | 1,710,120 | 128,215,220 | 0.87% |
| 2026-02-09 | 75.96 | 75.96 | 72.60 | 74.35 | 52.84 | qfq | 2,166,820 | 159,807,608 | -0.16% |
| 2026-02-06 | 76.12 | 76.60 | 74.07 | 74.47 | 52.93 | qfq | 2,519,895 | 189,816,168 | -2.51% |
| 2026-02-05 | 74.00 | 78.05 | 73.89 | 76.39 | 54.29 | qfq | 4,305,599 | 328,731,636 | 2.34% |
| 2026-02-04 | 74.23 | 75.66 | 73.38 | 74.64 | 53.05 | qfq | 2,273,417 | 169,775,108 | 0.59% |
| 2026-02-03 | 73.51 | 74.96 | 72.31 | 74.20 | 52.74 | qfq | 2,149,115 | 159,011,998 | 1.44% |
| 2026-02-02 | 74.73 | 75.67 | 72.91 | 73.15 | 51.99 | qfq | 2,085,575 | 155,257,903 | -2.31% |
| 2026-01-30 | 75.17 | 76.56 | 73.13 | 74.88 | 53.22 | qfq | 2,213,808 | 165,719,299 | 0.63% |
| 2026-01-29 | 78.08 | 78.60 | 74.29 | 74.41 | 52.88 | qfq | 2,565,334 | 195,347,476 | -4.72% |
| 2026-01-28 | 77.72 | 79.57 | 76.70 | 78.10 | 55.51 | qfq | 2,500,340 | 194,462,223 | 0.13% |
| 2026-01-27 | 76.39 | 78.80 | 75.12 | 78.00 | 55.44 | qfq | 3,043,672 | 233,994,186 | 2.11% |
| 2026-01-26 | 81.20 | 81.99 | 75.28 | 76.39 | 54.29 | qfq | 3,739,574 | 289,521,535 | -5.82% |
| 2026-01-23 | 81.50 | 83.66 | 79.83 | 81.11 | 57.65 | qfq | 2,834,958 | 229,471,549 | 0.12% |
| 2026-01-22 | 82.05 | 83.52 | 80.02 | 81.01 | 57.58 | qfq | 3,290,305 | 268,894,349 | -0.74% |
| 2026-01-21 | 80.88 | 82.87 | 80.66 | 81.61 | 58.00 | qfq | 3,308,888 | 270,710,108 | 0.12% |
| 2026-01-20 | 85.80 | 86.94 | 80.29 | 81.51 | 57.93 | qfq | 4,382,275 | 360,188,008 | -5.76% |
| 2026-01-19 | 87.00 | 88.73 | 84.69 | 86.49 | 61.47 | qfq | 4,930,688 | 427,563,869 | 0.55% |
| 2026-01-16 | 79.46 | 89.96 | 79.20 | 86.02 | 61.14 | qfq | 6,279,850 | 532,136,539 | 8.90% |
| 2026-01-15 | 79.38 | 80.00 | 76.79 | 78.99 | 56.14 | qfq | 3,263,153 | 255,431,451 | -0.72% |
| 2026-01-14 | 84.01 | 84.80 | 77.17 | 79.56 | 56.54 | qfq | 6,097,867 | 490,447,693 | -5.29% |
| 2026-01-13 | 83.22 | 86.60 | 81.00 | 84.00 | 59.70 | qfq | 4,758,546 | 400,707,704 | 0.48% |
| 2026-01-12 | 85.58 | 87.20 | 82.40 | 83.60 | 59.42 | qfq | 4,801,774 | 403,997,365 | 0.97% |
| 2026-01-09 | 82.80 | 85.91 | 82.43 | 82.80 | 58.85 | qfq | 3,443,976 | 288,145,425 | -0.01% |
| 2026-01-08 | 82.35 | 83.65 | 80.03 | 82.81 | 58.85 | qfq | 4,954,082 | 404,561,464 | 0.38% |
| 2026-01-07 | 81.50 | 85.50 | 80.42 | 82.50 | 58.63 | qfq | 5,499,359 | 458,811,522 | 0.73% |
| 2026-01-06 | 82.01 | 84.70 | 80.34 | 81.90 | 58.21 | qfq | 5,516,018 | 453,483,366 | -1.92% |
| 2026-01-05 | 84.00 | 86.29 | 82.00 | 83.50 | 59.34 | qfq | 6,279,241 | 528,393,361 | -1.63% |
| 2025-12-31 | 77.10 | 86.00 | 77.07 | 84.88 | 60.33 | qfq | 10,684,617 | 876,990,693 | 10.49% |
| 2025-12-30 | 72.35 | 78.68 | 72.08 | 76.82 | 54.60 | qfq | 7,816,256 | 597,448,540 | 4.95% |
| 2025-12-29 | 66.90 | 75.04 | 66.69 | 73.20 | 52.02 | qfq | 8,323,458 | 594,526,249 | 9.40% |
| 2025-12-26 | 68.56 | 70.88 | 66.50 | 66.91 | 47.55 | qfq | 5,078,454 | 346,955,776 | -2.85% |
| 2025-12-25 | 65.99 | 69.00 | 65.50 | 68.87 | 48.95 | qfq | 4,435,588 | 301,622,309 | 4.44% |
| 2025-12-24 | 65.87 | 66.78 | 65.20 | 65.94 | 46.86 | qfq | 1,893,544 | 124,810,032 | -0.35% |
| 2025-12-23 | 67.81 | 67.81 | 66.00 | 66.17 | 47.03 | qfq | 2,837,814 | 189,212,611 | -3.12% |
| 2025-12-22 | 64.23 | 69.23 | 63.10 | 68.30 | 48.54 | qfq | 4,980,157 | 330,351,877 | 8.34% |
| 2025-12-19 | 64.18 | 64.66 | 62.91 | 63.04 | 44.80 | qfq | 1,320,620 | 83,982,112 | -1.18% |
| 2025-12-18 | 63.60 | 66.89 | 62.61 | 63.79 | 45.34 | qfq | 2,774,806 | 180,548,678 | 0.30% |
| 2025-12-17 | 62.83 | 63.83 | 62.32 | 63.60 | 45.20 | qfq | 1,901,940 | 120,339,283 | 1.53% |
| 2025-12-16 | 65.69 | 65.69 | 62.26 | 62.64 | 44.52 | qfq | 1,979,583 | 126,203,619 | -4.37% |
| 2025-12-15 | 65.30 | 66.38 | 64.61 | 65.50 | 46.55 | qfq | 2,580,306 | 168,927,631 | 0.61% |
| 2025-12-12 | 66.08 | 66.60 | 64.87 | 65.10 | 46.27 | qfq | 2,153,389 | 140,828,300 | -2.33% |
| 2025-12-11 | 66.71 | 68.35 | 66.40 | 66.65 | 47.37 | qfq | 2,956,749 | 198,753,456 | 0.06% |
| 2025-12-10 | 66.84 | 67.74 | 65.86 | 66.61 | 47.34 | qfq | 2,521,706 | 167,818,024 | -0.85% |
| 2025-12-09 | 67.50 | 69.28 | 67.11 | 67.18 | 47.75 | qfq | 3,340,467 | 227,325,147 | -2.14% |
| 2025-12-08 | 63.75 | 68.86 | 62.20 | 68.65 | 48.79 | qfq | 6,113,201 | 403,943,777 | 9.02% |
| 2025-12-05 | 61.78 | 63.88 | 61.21 | 62.97 | 44.75 | qfq | 3,392,740 | 212,360,729 | 1.65% |
| 2025-12-04 | 62.00 | 62.78 | 60.30 | 61.95 | 44.03 | qfq | 4,430,055 | 273,697,526 | 2.79% |
| 2025-12-03 | 60.92 | 61.97 | 60.10 | 60.27 | 42.83 | qfq | 1,462,612 | 88,568,626 | -1.16% |
| 2025-12-02 | 60.99 | 62.10 | 59.50 | 60.98 | 43.34 | qfq | 2,588,200 | 156,947,083 | -0.39% |
| 2025-12-01 | 61.80 | 62.40 | 60.70 | 61.22 | 43.51 | qfq | 2,570,041 | 157,679,773 | 0.38% |
| 2025-11-28 | 58.50 | 61.74 | 57.80 | 60.99 | 43.35 | qfq | 3,403,128 | 205,651,365 | 4.03% |
| 2025-11-27 | 58.45 | 59.68 | 58.40 | 58.63 | 41.67 | qfq | 1,153,420 | 67,966,631 | 0.33% |
| 2025-11-26 | 58.22 | 59.68 | 57.53 | 58.44 | 41.53 | qfq | 1,434,145 | 84,343,578 | -0.10% |
| 2025-11-25 | 60.08 | 60.08 | 58.40 | 58.50 | 41.58 | qfq | 1,481,206 | 87,673,401 | -0.76% |
| 2025-11-24 | 57.67 | 59.50 | 57.13 | 58.95 | 41.90 | qfq | 1,931,718 | 113,164,604 | 2.24% |
| 2025-11-21 | 58.35 | 59.80 | 56.73 | 57.66 | 40.98 | qfq | 2,337,838 | 135,535,707 | -1.10% |
| 2025-11-20 | 59.86 | 60.10 | 58.18 | 58.30 | 41.43 | qfq | 1,443,144 | 84,808,249 | -2.48% |
| 2025-11-19 | 60.56 | 61.47 | 59.36 | 59.78 | 42.49 | qfq | 1,401,800 | 84,360,439 | -1.32% |
| 2025-11-18 | 62.13 | 62.50 | 59.88 | 60.58 | 43.06 | qfq | 2,140,580 | 130,191,711 | -2.45% |
| 2025-11-17 | 60.94 | 63.20 | 60.14 | 62.10 | 44.14 | qfq | 2,818,303 | 175,144,100 | 2.17% |
| 2025-11-14 | 60.15 | 62.68 | 59.90 | 60.78 | 43.20 | qfq | 1,851,430 | 113,598,362 | 0.05% |
| 2025-11-13 | 60.31 | 63.00 | 60.27 | 60.75 | 43.18 | qfq | 1,790,620 | 110,140,024 | 0.73% |
| 2025-11-12 | 60.78 | 61.61 | 59.72 | 60.31 | 42.86 | qfq | 1,438,348 | 87,137,438 | -1.28% |
| 2025-11-11 | 61.42 | 61.84 | 60.39 | 61.09 | 43.42 | qfq | 1,233,385 | 75,444,561 | -0.13% |
| 2025-11-10 | 61.94 | 62.56 | 60.60 | 61.17 | 43.47 | qfq | 1,985,552 | 121,742,057 | -1.24% |
| 2025-11-07 | 63.04 | 63.18 | 61.03 | 61.94 | 44.02 | qfq | 2,865,492 | 177,550,391 | -3.22% |
| 2025-11-06 | 61.41 | 64.00 | 61.02 | 64.00 | 45.49 | qfq | 3,608,530 | 226,347,471 | 4.22% |
| 2025-11-05 | 60.50 | 62.02 | 59.90 | 61.41 | 43.65 | qfq | 1,550,268 | 95,274,775 | 0.07% |
| 2025-11-04 | 63.63 | 63.63 | 60.71 | 61.37 | 43.62 | qfq | 2,358,816 | 145,467,909 | -2.68% |
| 2025-11-03 | 65.20 | 66.07 | 62.93 | 63.06 | 44.82 | qfq | 2,643,844 | 168,633,686 | -3.70% |
| 2025-10-31 | 65.39 | 67.58 | 65.02 | 65.48 | 46.54 | qfq | 3,375,520 | 223,841,962 | 0.03% |
| 2025-10-30 | 68.11 | 68.50 | 65.42 | 65.46 | 46.52 | qfq | 3,023,524 | 200,759,761 | -4.47% |
| 2025-10-29 | 68.30 | 69.65 | 67.60 | 68.52 | 48.70 | qfq | 2,351,487 | 161,342,188 | -0.09% |
| 2025-10-28 | 69.00 | 69.78 | 67.93 | 68.58 | 48.74 | qfq | 3,015,160 | 207,232,647 | -0.06% |
| 2025-10-27 | 67.89 | 69.64 | 67.38 | 68.62 | 48.77 | qfq | 3,199,137 | 219,545,554 | 1.84% |
| 2025-10-24 | 67.20 | 68.19 | 66.28 | 67.38 | 47.89 | qfq | 2,990,505 | 200,472,966 | 0.57% |
| 2025-10-23 | 66.98 | 68.29 | 65.80 | 67.00 | 47.62 | qfq | 2,692,900 | 180,622,188 | -0.45% |
| 2025-10-22 | 68.25 | 70.23 | 67.01 | 67.30 | 47.83 | qfq | 4,512,389 | 308,753,184 | -1.98% |
| 2025-10-21 | 66.54 | 72.44 | 65.55 | 68.66 | 48.80 | qfq | 6,756,204 | 465,163,254 | 2.78% |
| 2025-10-20 | 66.62 | 68.36 | 65.56 | 66.80 | 47.48 | qfq | 2,820,040 | 188,422,059 | 1.60% |
| 2025-10-17 | 68.72 | 69.25 | 65.50 | 65.75 | 46.73 | qfq | 2,171,340 | 145,879,235 | -4.68% |
| 2025-10-16 | 70.35 | 71.34 | 68.77 | 68.98 | 49.03 | qfq | 2,842,900 | 198,696,357 | -2.53% |
| 2025-10-15 | 65.28 | 72.45 | 65.28 | 70.77 | 50.30 | qfq | 6,835,174 | 474,665,754 | 8.88% |
| 2025-10-14 | 70.31 | 71.48 | 64.74 | 65.00 | 46.20 | qfq | 3,794,193 | 256,322,887 | -5.05% |
| 2025-10-13 | 65.04 | 70.99 | 63.40 | 68.46 | 48.66 | qfq | 4,670,496 | 319,010,797 | 1.42% |
| 2025-10-10 | 69.60 | 70.34 | 67.00 | 67.50 | 47.97 | qfq | 2,821,395 | 193,159,914 | -3.30% |
| 2025-10-09 | 70.00 | 70.47 | 69.09 | 69.80 | 49.61 | qfq | 2,510,325 | 174,936,961 | -0.57% |
| 2025-09-30 | 70.98 | 71.04 | 69.75 | 70.20 | 49.89 | qfq | 2,369,955 | 166,544,845 | -1.15% |
| 2025-09-29 | 70.20 | 72.59 | 70.20 | 71.02 | 50.48 | qfq | 3,032,125 | 216,478,240 | 1.17% |
| 2025-09-26 | 73.03 | 73.99 | 70.18 | 70.20 | 49.89 | qfq | 3,352,460 | 240,265,564 | -4.49% |
| 2025-09-25 | 75.86 | 76.62 | 72.50 | 73.50 | 52.24 | qfq | 4,435,342 | 328,153,404 | -3.29% |
| 2025-09-24 | 76.20 | 77.34 | 74.54 | 76.00 | 54.01 | qfq | 4,315,456 | 326,683,608 | -0.98% |
| 2025-09-23 | 78.35 | 78.72 | 75.75 | 76.75 | 54.55 | qfq | 4,857,806 | 374,961,045 | -1.48% |
| 2025-09-22 | 75.17 | 79.20 | 74.50 | 77.90 | 55.36 | qfq | 6,176,408 | 473,670,997 | 3.96% |
| 2025-09-19 | 74.99 | 76.35 | 71.77 | 74.93 | 53.25 | qfq | 7,676,865 | 566,017,647 | 1.07% |
| 2025-09-18 | 78.31 | 82.16 | 73.00 | 74.14 | 52.69 | qfq | 12,070,522 | 935,974,051 | -2.28% |
| 2025-09-17 | 72.55 | 78.00 | 71.00 | 75.87 | 53.92 | qfq | 9,331,986 | 702,051,500 | 4.59% |
| 2025-09-16 | 69.27 | 73.66 | 67.98 | 72.54 | 51.56 | qfq | 8,035,460 | 571,002,689 | 6.25% |
| 2025-09-15 | 67.61 | 71.70 | 67.10 | 68.27 | 48.52 | qfq | 5,601,140 | 389,071,619 | -0.04% |
| 2025-09-12 | 69.62 | 69.88 | 67.03 | 68.30 | 48.54 | qfq | 4,746,426 | 324,136,543 | -1.75% |
| 2025-09-11 | 68.71 | 70.50 | 66.00 | 69.52 | 49.41 | qfq | 6,005,718 | 411,395,715 | 0.78% |
| 2025-09-10 | 68.20 | 71.16 | 67.85 | 68.98 | 49.03 | qfq | 5,837,606 | 404,622,581 | 0.41% |
| 2025-09-09 | 67.71 | 69.50 | 66.80 | 68.70 | 48.83 | qfq | 5,321,691 | 363,333,961 | 0.07% |
| 2025-09-08 | 67.01 | 70.17 | 65.70 | 68.65 | 48.79 | qfq | 8,066,992 | 547,641,805 | 3.73% |
| 2025-09-05 | 62.60 | 66.80 | 61.53 | 66.18 | 47.04 | qfq | 8,181,061 | 530,832,840 | 7.84% |
| 2025-09-04 | 62.31 | 66.88 | 60.20 | 61.37 | 43.62 | qfq | 7,945,569 | 507,228,722 | -0.94% |
| 2025-09-03 | 60.50 | 63.98 | 59.60 | 61.95 | 44.03 | qfq | 7,952,373 | 491,752,891 | 2.26% |
| 2025-09-02 | 58.75 | 62.85 | 56.10 | 60.58 | 43.06 | qfq | 7,633,146 | 456,813,384 | 3.24% |
| 2025-09-01 | 58.85 | 59.68 | 57.60 | 58.68 | 41.70 | qfq | 3,180,940 | 186,266,543 | -0.29% |
| 2025-08-29 | 58.40 | 59.48 | 57.70 | 58.85 | 41.83 | qfq | 3,111,037 | 182,206,179 | 0.63% |
| 2025-08-28 | 58.51 | 59.74 | 56.30 | 58.48 | 41.56 | qfq | 3,828,879 | 222,045,825 | -1.17% |
| 2025-08-27 | 60.40 | 62.80 | 59.10 | 59.17 | 42.05 | qfq | 3,771,664 | 230,432,167 | -1.74% |
| 2025-08-26 | 62.23 | 62.23 | 59.98 | 60.22 | 42.80 | qfq | 3,604,532 | 219,237,080 | -3.57% |
| 2025-08-25 | 61.64 | 63.80 | 61.57 | 62.45 | 44.38 | qfq | 3,863,800 | 241,828,945 | 1.05% |
| 2025-08-22 | 61.00 | 62.26 | 60.75 | 61.80 | 43.92 | qfq | 2,738,228 | 168,647,523 | 1.21% |
| 2025-08-21 | 63.17 | 63.55 | 60.58 | 61.06 | 43.40 | qfq | 3,580,385 | 221,523,485 | -3.34% |
| 2025-08-20 | 63.51 | 64.80 | 62.03 | 63.17 | 44.90 | qfq | 3,538,960 | 223,374,671 | -1.68% |
| 2025-08-19 | 64.38 | 65.90 | 62.50 | 64.25 | 45.66 | qfq | 4,013,971 | 256,870,498 | 0.86% |
| 2025-08-18 | 62.50 | 65.80 | 61.45 | 63.70 | 45.27 | qfq | 5,166,697 | 330,639,408 | 1.95% |
| 2025-08-15 | 60.60 | 63.19 | 60.05 | 62.48 | 44.41 | qfq | 4,007,514 | 245,999,693 | 3.10% |
| 2025-08-14 | 61.70 | 62.05 | 60.40 | 60.60 | 43.07 | qfq | 2,293,283 | 139,922,412 | -1.40% |
| 2025-08-13 | 60.77 | 61.80 | 60.30 | 61.46 | 43.68 | qfq | 2,979,561 | 182,121,459 | 1.14% |
| 2025-08-12 | 61.32 | 61.80 | 60.50 | 60.77 | 43.19 | qfq | 2,602,792 | 158,942,775 | -0.90% |
| 2025-08-11 | 61.60 | 62.40 | 60.68 | 61.32 | 43.58 | qfq | 2,779,955 | 170,893,819 | 0.08% |
| 2025-08-08 | 61.74 | 62.73 | 61.22 | 61.27 | 43.55 | qfq | 2,354,261 | 145,432,038 | -2.06% |
| 2025-08-07 | 63.88 | 64.15 | 61.80 | 62.56 | 44.46 | qfq | 4,346,565 | 272,352,804 | -2.08% |
| 2025-08-06 | 60.47 | 64.28 | 60.31 | 63.89 | 45.41 | qfq | 6,132,182 | 384,527,306 | 5.45% |
| 2025-08-05 | 59.87 | 61.70 | 59.64 | 60.59 | 43.06 | qfq | 4,164,194 | 251,647,330 | 0.83% |
| 2025-08-04 | 56.18 | 60.13 | 55.89 | 60.09 | 42.71 | qfq | 5,747,869 | 340,472,113 | 6.96% |
| 2025-08-01 | 56.00 | 57.30 | 55.18 | 56.18 | 39.93 | qfq | 2,883,740 | 161,724,051 | -0.14% |
| 2025-07-31 | 55.30 | 57.45 | 55.30 | 56.26 | 39.98 | qfq | 3,532,376 | 199,252,488 | 1.15% |
| 2025-07-30 | 56.94 | 57.17 | 55.21 | 55.62 | 39.53 | qfq | 2,114,160 | 118,401,470 | -2.32% |
| 2025-07-29 | 56.91 | 57.18 | 55.60 | 56.94 | 40.47 | qfq | 2,001,875 | 113,161,085 | 0.07% |
| 2025-07-28 | 56.94 | 58.20 | 56.81 | 56.90 | 40.44 | qfq | 2,383,395 | 136,863,920 | 0.62% |
| 2025-07-25 | 56.99 | 57.20 | 55.39 | 56.55 | 40.19 | qfq | 3,281,655 | 184,167,156 | -0.95% |
| 2025-07-24 | 58.20 | 58.68 | 56.92 | 57.09 | 40.57 | qfq | 2,709,570 | 156,022,708 | -1.76% |
| 2025-07-23 | 58.00 | 58.89 | 56.70 | 58.11 | 41.30 | qfq | 2,560,011 | 148,277,975 | 0.33% |
| 2025-07-22 | 58.89 | 60.00 | 56.99 | 57.92 | 41.16 | qfq | 3,462,180 | 201,540,614 | -1.65% |
| 2025-07-21 | 59.64 | 60.30 | 58.50 | 58.89 | 41.85 | qfq | 3,235,750 | 191,434,327 | -0.27% |
| 2025-07-18 | 58.88 | 59.28 | 56.93 | 59.05 | 41.97 | qfq | 4,146,731 | 240,584,816 | -0.61% |
| 2025-07-17 | 60.61 | 61.29 | 58.70 | 59.41 | 42.22 | qfq | 4,552,183 | 272,032,733 | -2.92% |
| 2025-07-16 | 60.00 | 62.46 | 58.70 | 61.20 | 43.50 | qfq | 5,844,200 | 355,425,653 | 3.27% |
| 2025-07-15 | 59.00 | 59.58 | 57.81 | 59.26 | 42.12 | qfq | 3,902,820 | 229,462,377 | 0.27% |
| 2025-07-14 | 53.20 | 60.80 | 52.93 | 59.10 | 42.00 | qfq | 7,824,526 | 448,135,284 | 11.34% |
| 2025-07-11 | 53.28 | 53.83 | 52.12 | 53.08 | 37.72 | qfq | 2,210,022 | 117,660,513 | 0.51% |
| 2025-07-10 | 52.81 | 53.45 | 52.01 | 52.81 | 37.53 | qfq | 1,878,409 | 99,092,948 | -0.30% |
| 2025-07-09 | 52.97 | 53.69 | 52.02 | 52.97 | 37.65 | qfq | 2,570,414 | 136,285,358 | 1.20% |
| 2025-07-08 | 52.30 | 52.91 | 51.48 | 52.34 | 37.20 | qfq | 1,542,660 | 80,607,625 | 1.04% |
| 2025-07-07 | 52.05 | 52.75 | 51.50 | 51.80 | 36.82 | qfq | 1,390,880 | 72,362,869 | -0.50% |
| 2025-07-04 | 52.70 | 53.00 | 51.04 | 52.06 | 37.00 | qfq | 1,994,099 | 103,747,252 | -1.36% |
| 2025-07-03 | 53.02 | 53.88 | 52.45 | 52.78 | 37.51 | qfq | 2,009,152 | 106,512,083 | -1.18% |
| 2025-07-02 | 55.20 | 55.25 | 52.88 | 53.41 | 37.96 | qfq | 2,841,188 | 153,216,541 | -3.89% |
| 2025-07-01 | 57.25 | 57.55 | 54.61 | 55.57 | 39.49 | qfq | 3,424,776 | 190,395,699 | -2.93% |
| 2025-06-30 | 55.87 | 57.89 | 54.86 | 57.25 | 40.69 | qfq | 3,523,181 | 199,678,559 | 3.83% |
| 2025-06-27 | 54.62 | 57.30 | 53.20 | 55.14 | 39.19 | qfq | 5,440,570 | 300,924,545 | 2.87% |
| 2025-06-26 | 55.20 | 57.94 | 53.58 | 53.60 | 38.09 | qfq | 4,695,423 | 262,383,810 | -2.28% |
| 2025-06-25 | 54.73 | 55.44 | 54.01 | 54.85 | 38.98 | qfq | 1,928,843 | 105,453,679 | 1.01% |
| 2025-06-24 | 51.86 | 55.77 | 51.67 | 54.30 | 38.59 | qfq | 3,242,840 | 176,302,974 | 3.92% |
| 2025-06-23 | 52.49 | 53.28 | 51.85 | 52.25 | 37.14 | qfq | 1,647,500 | 86,431,700 | -1.04% |
| 2025-06-20 | 54.84 | 55.15 | 52.51 | 52.80 | 37.53 | qfq | 2,253,080 | 120,539,864 | -4.17% |
| 2025-06-19 | 54.58 | 58.50 | 54.58 | 55.10 | 39.16 | qfq | 3,503,140 | 197,146,718 | 0.16% |
| 2025-06-18 | 53.95 | 55.82 | 52.69 | 55.01 | 39.10 | qfq | 2,090,280 | 113,081,446 | 1.98% |
| 2025-06-17 | 55.15 | 55.83 | 53.47 | 53.94 | 38.34 | qfq | 2,119,299 | 115,126,472 | -2.19% |
| 2025-06-16 | 54.40 | 56.47 | 54.40 | 55.15 | 39.20 | qfq | 1,761,340 | 96,928,272 | -0.77% |
| 2025-06-13 | 56.88 | 57.18 | 55.40 | 55.58 | 39.50 | qfq | 1,344,940 | 75,350,921 | -2.88% |
| 2025-06-12 | 57.12 | 57.99 | 56.50 | 57.23 | 40.67 | qfq | 1,143,123 | 65,551,690 | -0.45% |
| 2025-06-11 | 57.03 | 58.10 | 57.03 | 57.49 | 40.86 | qfq | 1,545,465 | 88,926,634 | 0.00% |
| 2025-06-10 | 59.73 | 60.00 | 56.60 | 57.49 | 40.86 | qfq | 2,512,220 | 145,503,612 | -3.85% |
| 2025-06-09 | 61.68 | 61.85 | 59.19 | 59.79 | 42.49 | qfq | 2,628,602 | 159,055,658 | -2.48% |
| 2025-06-06 | 60.43 | 62.39 | 60.31 | 61.31 | 43.57 | qfq | 3,758,250 | 230,930,693 | 0.46% |
| 2025-06-05 | 56.72 | 61.38 | 56.32 | 61.03 | 43.38 | qfq | 4,432,260 | 262,506,869 | 6.98% |
| 2025-06-04 | 56.02 | 57.32 | 55.89 | 57.05 | 40.55 | qfq | 1,787,220 | 101,198,964 | 1.06% |
| 2025-06-03 | 55.86 | 58.38 | 55.86 | 56.45 | 40.12 | qfq | 2,273,675 | 129,092,914 | 0.27% |
| 2025-05-30 | 58.35 | 58.88 | 56.04 | 56.30 | 40.01 | qfq | 2,302,660 | 131,189,051 | -3.65% |
| 2025-05-29 | 58.15 | 58.89 | 57.38 | 58.43 | 41.53 | qfq | 2,849,140 | 165,305,309 | -0.02% |
| 2025-05-28 | 58.50 | 60.53 | 56.93 | 58.44 | 41.53 | qfq | 3,239,780 | 189,972,932 | 0.52% |
| 2025-05-27 | 58.40 | 58.86 | 57.14 | 58.14 | 41.32 | qfq | 2,768,081 | 160,811,852 | -0.34% |
| 2025-05-26 | 59.71 | 59.80 | 57.70 | 58.34 | 41.46 | qfq | 3,550,920 | 207,468,886 | -2.43% |
| 2025-05-23 | 60.94 | 61.99 | 59.20 | 59.79 | 42.49 | qfq | 2,911,480 | 176,124,690 | -1.03% |
| 2025-05-22 | 60.50 | 61.97 | 60.25 | 60.41 | 42.93 | qfq | 2,167,200 | 131,998,343 | -1.21% |
| 2025-05-21 | 61.84 | 62.68 | 60.07 | 61.15 | 43.46 | qfq | 3,134,476 | 191,786,527 | -2.30% |
| 2025-05-20 | 65.00 | 65.20 | 61.75 | 62.59 | 44.48 | qfq | 3,864,916 | 242,969,300 | -1.32% |
| 2025-05-19 | 67.03 | 67.03 | 62.48 | 63.43 | 45.08 | qfq | 4,790,220 | 305,758,722 | -5.89% |
| 2025-05-16 | 63.56 | 68.97 | 63.00 | 67.40 | 47.90 | qfq | 6,748,593 | 452,332,590 | 5.64% |
| 2025-05-15 | 61.40 | 66.00 | 60.29 | 63.80 | 45.34 | qfq | 6,109,128 | 387,081,918 | -25.27% |
| 2025-05-14 | 90.04 | 91.80 | 83.80 | 85.37 | 43.36 | qfq | 4,424,457 | 387,182,577 | -3.02% |
| 2025-05-13 | 88.00 | 92.50 | 86.90 | 88.03 | 44.71 | qfq | 3,827,162 | 342,956,465 | 0.03% |
| 2025-05-12 | 84.40 | 89.06 | 82.11 | 88.00 | 44.70 | qfq | 4,604,383 | 395,838,129 | 5.39% |
| 2025-05-09 | 87.74 | 87.99 | 81.90 | 83.50 | 42.41 | qfq | 4,273,023 | 357,324,482 | -5.54% |
| 2025-05-08 | 84.15 | 90.99 | 83.63 | 88.40 | 44.90 | qfq | 5,933,332 | 518,725,893 | 5.05% |
| 2025-05-07 | 87.00 | 88.00 | 82.65 | 84.15 | 42.74 | qfq | 4,299,151 | 364,660,139 | -3.28% |
| 2025-05-06 | 74.81 | 87.00 | 74.81 | 87.00 | 44.19 | qfq | 5,375,004 | 439,411,213 | 17.58% |
| 2025-04-30 | 72.88 | 74.55 | 71.18 | 73.99 | 37.58 | qfq | 2,665,147 | 194,800,764 | 2.48% |
| 2025-04-29 | 70.33 | 72.60 | 69.90 | 72.20 | 36.67 | qfq | 2,383,920 | 170,313,233 | 3.74% |
| 2025-04-28 | 69.32 | 72.38 | 68.77 | 69.60 | 35.35 | qfq | 1,930,519 | 135,867,853 | 0.20% |
| 2025-04-25 | 69.00 | 72.00 | 67.21 | 69.46 | 35.28 | qfq | 3,199,600 | 223,591,656 | 2.33% |
| 2025-04-24 | 68.00 | 69.60 | 66.12 | 67.88 | 34.48 | qfq | 2,773,960 | 189,048,907 | 0.67% |
| 2025-04-23 | 63.20 | 68.08 | 62.01 | 67.43 | 34.25 | qfq | 3,997,595 | 263,594,936 | 9.46% |
| 2025-04-22 | 62.03 | 64.00 | 61.11 | 61.60 | 31.29 | qfq | 2,332,900 | 145,717,531 | -0.74% |
| 2025-04-21 | 56.17 | 62.31 | 56.17 | 62.06 | 31.52 | qfq | 3,381,880 | 204,268,685 | 8.88% |
| 2025-04-18 | 57.94 | 57.94 | 56.53 | 57.00 | 28.95 | qfq | 1,160,843 | 66,435,612 | -0.49% |
| 2025-04-17 | 59.00 | 59.00 | 56.99 | 57.28 | 29.09 | qfq | 1,475,000 | 85,445,516 | -1.33% |
| 2025-04-16 | 60.28 | 60.33 | 57.00 | 58.05 | 29.48 | qfq | 2,223,100 | 130,269,198 | -3.76% |
| 2025-04-15 | 60.00 | 61.20 | 59.01 | 60.32 | 30.64 | qfq | 3,175,300 | 191,209,260 | 2.45% |
| 2025-04-14 | 60.16 | 61.50 | 57.80 | 58.88 | 29.91 | qfq | 3,318,243 | 196,923,537 | -0.37% |
| 2025-04-11 | 55.56 | 60.50 | 55.00 | 59.10 | 30.02 | qfq | 3,830,300 | 225,312,522 | 6.52% |
| 2025-04-10 | 55.86 | 60.00 | 55.21 | 55.48 | 28.18 | qfq | 3,591,760 | 204,880,482 | 5.48% |
| 2025-04-09 | 50.05 | 53.56 | 45.00 | 52.60 | 26.72 | qfq | 3,390,240 | 170,531,493 | 2.22% |
| 2025-04-08 | 53.03 | 54.84 | 48.73 | 51.46 | 26.14 | qfq | 3,036,362 | 154,985,862 | -2.96% |
| 2025-04-07 | 57.11 | 61.01 | 53.03 | 53.03 | 26.94 | qfq | 2,513,922 | 139,341,175 | -20.00% |
| 2025-04-03 | 67.84 | 69.20 | 65.49 | 66.29 | 33.67 | qfq | 1,971,992 | 132,022,278 | -3.65% |
| 2025-04-02 | 67.19 | 70.45 | 66.88 | 68.80 | 34.95 | qfq | 2,022,420 | 139,223,292 | 2.69% |
| 2025-04-01 | 68.14 | 70.00 | 65.68 | 67.00 | 34.03 | qfq | 2,220,680 | 149,164,909 | -1.66% |
| 2025-03-31 | 68.67 | 69.31 | 65.35 | 68.13 | 34.60 | qfq | 2,922,990 | 196,829,951 | -2.11% |
| 2025-03-28 | 71.72 | 72.65 | 69.31 | 69.60 | 35.35 | qfq | 2,332,600 | 165,591,490 | -3.92% |
| 2025-03-27 | 70.92 | 75.80 | 68.89 | 72.44 | 36.79 | qfq | 3,919,920 | 287,522,863 | 1.81% |
| 2025-03-26 | 70.54 | 73.79 | 69.77 | 71.15 | 36.14 | qfq | 2,250,247 | 162,532,733 | 0.71% |
| 2025-03-25 | 70.24 | 72.55 | 69.29 | 70.65 | 35.88 | qfq | 2,501,100 | 177,618,192 | 0.99% |
| 2025-03-24 | 69.31 | 70.68 | 68.00 | 69.96 | 35.53 | qfq | 2,062,100 | 142,455,742 | -0.07% |
| 2025-03-21 | 75.28 | 75.28 | 68.28 | 70.01 | 35.56 | qfq | 4,127,470 | 293,251,102 | -7.93% |
| 2025-03-20 | 74.47 | 79.01 | 72.20 | 76.04 | 38.62 | qfq | 3,919,927 | 298,514,788 | 0.05% |
| 2025-03-19 | 75.28 | 79.20 | 73.51 | 76.00 | 38.60 | qfq | 2,826,500 | 214,657,798 | -0.50% |
| 2025-03-18 | 77.60 | 78.50 | 74.79 | 76.38 | 38.80 | qfq | 3,210,106 | 244,580,521 | 0.87% |
| 2025-03-17 | 69.88 | 77.50 | 68.19 | 75.72 | 38.46 | qfq | 5,115,019 | 378,591,108 | 6.81% |
| 2025-03-14 | 67.91 | 72.62 | 65.81 | 70.89 | 36.01 | qfq | 4,866,532 | 337,251,209 | 2.81% |
| 2025-03-13 | 74.54 | 74.91 | 66.60 | 68.95 | 35.02 | qfq | 3,787,109 | 264,480,324 | -8.42% |
| 2025-03-12 | 78.00 | 78.50 | 75.01 | 75.29 | 38.24 | qfq | 3,367,206 | 257,866,874 | -1.39% |
| 2025-03-11 | 76.44 | 79.80 | 74.25 | 76.35 | 38.78 | qfq | 4,507,472 | 345,455,683 | -2.12% |
| 2025-03-10 | 80.00 | 83.66 | 77.71 | 78.00 | 39.62 | qfq | 5,991,746 | 480,506,954 | 0.30% |
| 2025-03-07 | 72.80 | 82.50 | 72.64 | 77.77 | 39.50 | qfq | 7,002,691 | 547,585,679 | 7.05% |
| 2025-03-06 | 78.35 | 78.89 | 71.00 | 72.65 | 36.90 | qfq | 4,636,480 | 339,516,726 | -0.16% |
| 2025-03-05 | 60.39 | 72.77 | 59.40 | 72.77 | 36.96 | qfq | 7,130,216 | 482,077,079 | 20.00% |
| 2025-03-04 | 59.81 | 61.45 | 58.50 | 60.64 | 30.80 | qfq | 2,218,393 | 133,951,467 | 3.09% |
| 2025-03-03 | 60.22 | 62.84 | 58.39 | 58.82 | 29.88 | qfq | 3,947,973 | 240,318,251 | -1.26% |
| 2025-02-28 | 60.33 | 60.33 | 56.60 | 59.57 | 30.26 | qfq | 4,558,318 | 266,837,660 | -3.11% |
| 2025-02-27 | 71.49 | 71.49 | 59.41 | 61.48 | 31.23 | qfq | 7,882,373 | 512,047,074 | -14.47% |
| 2025-02-26 | 71.40 | 78.60 | 71.40 | 71.88 | 36.51 | qfq | 5,839,504 | 435,842,546 | 1.25% |
| 2025-02-25 | 69.60 | 72.90 | 68.00 | 70.99 | 36.06 | qfq | 3,241,181 | 229,589,756 | 0.88% |
| 2025-02-24 | 68.83 | 72.50 | 66.50 | 70.37 | 35.74 | qfq | 4,497,417 | 313,026,214 | 2.79% |
| 2025-02-21 | 71.00 | 71.60 | 67.20 | 68.46 | 34.77 | qfq | 3,811,016 | 260,632,639 | -4.33% |
| 2025-02-20 | 68.00 | 73.00 | 67.53 | 71.56 | 36.35 | qfq | 3,926,832 | 278,525,396 | 4.68% |
| 2025-02-19 | 68.88 | 70.97 | 66.00 | 68.36 | 34.72 | qfq | 4,691,267 | 322,490,802 | 1.14% |
| 2025-02-18 | 73.00 | 74.80 | 66.88 | 67.59 | 34.33 | qfq | 4,709,771 | 331,960,558 | -6.55% |
| 2025-02-17 | 68.69 | 72.58 | 67.10 | 72.33 | 36.74 | qfq | 2,923,920 | 205,655,352 | 5.79% |
| 2025-02-14 | 71.03 | 73.60 | 66.72 | 68.37 | 34.73 | qfq | 3,760,875 | 262,484,881 | -5.08% |
| 2025-02-13 | 73.92 | 74.50 | 68.56 | 72.03 | 36.59 | qfq | 3,181,455 | 228,059,052 | -0.39% |
| 2025-02-12 | 72.27 | 75.66 | 70.11 | 72.31 | 36.73 | qfq | 3,570,714 | 260,031,144 | -0.95% |
| 2025-02-11 | 68.91 | 75.88 | 66.73 | 73.00 | 37.08 | qfq | 4,211,069 | 306,485,736 | 3.77% |
| 2025-02-10 | 62.98 | 71.41 | 61.60 | 70.35 | 35.73 | qfq | 4,662,809 | 307,963,523 | 12.89% |
| 2025-02-07 | 61.00 | 65.58 | 60.20 | 62.32 | 31.65 | qfq | 4,427,921 | 278,174,182 | 1.15% |
| 2025-02-06 | 58.80 | 62.68 | 58.27 | 61.61 | 31.29 | qfq | 3,869,222 | 234,821,266 | 4.49% |
| 2025-02-05 | 61.30 | 61.30 | 58.58 | 58.96 | 29.95 | qfq | 3,087,304 | 184,586,704 | -3.19% |
| 2025-01-27 | 62.61 | 62.85 | 59.34 | 60.90 | 30.93 | qfq | 3,806,218 | 231,685,167 | -4.19% |
| 2025-01-24 | 61.90 | 63.70 | 60.66 | 63.56 | 32.28 | qfq | 5,445,760 | 339,345,333 | 2.85% |
| 2025-01-23 | 62.69 | 63.78 | 60.38 | 61.80 | 31.39 | qfq | 5,176,831 | 321,820,588 | 1.81% |
| 2025-01-22 | 59.48 | 64.36 | 59.10 | 60.70 | 30.83 | qfq | 6,036,378 | 370,253,610 | -0.98% |
| 2025-01-21 | 58.88 | 63.49 | 57.10 | 61.30 | 31.14 | qfq | 8,825,676 | 532,946,408 | 5.69% |
| 2025-01-20 | 49.47 | 58.92 | 49.47 | 58.00 | 29.46 | qfq | 9,842,026 | 535,687,684 | 18.13% |
| 2025-01-17 | 50.03 | 52.20 | 48.80 | 49.10 | 24.94 | qfq | 4,478,017 | 225,355,961 | -1.27% |
| 2025-01-16 | 49.78 | 51.60 | 48.13 | 49.73 | 25.26 | qfq | 5,952,773 | 296,465,930 | 0.06% |
| 2025-01-15 | 50.65 | 51.42 | 48.78 | 49.70 | 25.24 | qfq | 5,344,703 | 267,162,008 | 0.65% |
| 2025-01-14 | 45.02 | 50.39 | 44.60 | 49.38 | 25.08 | qfq | 6,616,127 | 318,158,917 | 8.86% |
| 2025-01-13 | 45.52 | 48.00 | 44.52 | 45.36 | 23.04 | qfq | 5,840,532 | 269,340,734 | -3.47% |
| 2025-01-10 | 48.22 | 52.60 | 46.20 | 46.99 | 23.87 | qfq | 7,888,501 | 386,625,974 | -2.89% |
| 2025-01-09 | 42.00 | 49.99 | 40.30 | 48.39 | 24.58 | qfq | 8,717,187 | 387,532,111 | 13.86% |
| 2025-01-08 | 39.08 | 42.98 | 38.15 | 42.50 | 21.59 | qfq | 4,974,586 | 203,222,868 | 7.70% |
| 2025-01-07 | 38.30 | 40.00 | 37.65 | 39.46 | 20.04 | qfq | 3,069,045 | 119,420,452 | 3.03% |
| 2025-01-06 | 40.05 | 40.20 | 36.57 | 38.30 | 19.45 | qfq | 3,248,943 | 126,318,653 | -0.57% |
| 2025-01-03 | 40.07 | 41.38 | 37.00 | 38.52 | 19.57 | qfq | 2,557,741 | 99,575,054 | -3.17% |
| 2025-01-02 | 39.50 | 40.75 | 38.83 | 39.78 | 20.21 | qfq | 2,014,632 | 80,177,601 | -1.04% |
| 2024-12-31 | 41.45 | 42.09 | 40.20 | 40.20 | 20.42 | qfq | 2,552,273 | 104,893,441 | -3.02% |
| 2024-12-30 | 43.03 | 44.00 | 41.02 | 41.45 | 21.05 | qfq | 3,539,611 | 150,292,154 | -5.15% |
| 2024-12-27 | 45.50 | 46.17 | 43.21 | 43.70 | 22.20 | qfq | 3,999,846 | 178,818,329 | -5.64% |
| 2024-12-26 | 43.50 | 47.50 | 42.34 | 46.31 | 23.52 | qfq | 5,774,302 | 262,149,888 | 4.02% |
| 2024-12-25 | 45.62 | 46.29 | 42.70 | 44.52 | 22.61 | qfq | 4,404,898 | 195,868,943 | -3.87% |
| 2024-12-24 | 42.47 | 48.30 | 42.30 | 46.31 | 23.52 | qfq | 6,092,134 | 278,772,944 | 9.09% |
| 2024-12-23 | 42.25 | 43.26 | 41.38 | 42.45 | 21.56 | qfq | 4,897,750 | 206,336,019 | -0.54% |
| 2024-12-20 | 38.42 | 44.13 | 38.42 | 42.68 | 21.68 | qfq | 6,573,978 | 274,810,944 | 11.03% |
| 2024-12-19 | 38.80 | 39.64 | 37.80 | 38.44 | 19.52 | qfq | 2,671,433 | 103,531,972 | -1.28% |
| 2024-12-18 | 38.00 | 39.86 | 36.50 | 38.94 | 19.78 | qfq | 3,858,679 | 148,783,933 | 2.07% |
| 2024-12-17 | 39.60 | 40.61 | 37.11 | 38.15 | 19.38 | qfq | 4,551,890 | 176,505,368 | -6.06% |
| 2024-12-16 | 38.45 | 41.34 | 38.29 | 40.61 | 20.63 | qfq | 5,835,285 | 233,253,481 | 5.73% |
| 2024-12-13 | 36.80 | 39.95 | 36.41 | 38.41 | 19.51 | qfq | 6,952,641 | 268,001,579 | 4.21% |
| 2024-12-12 | 36.61 | 37.16 | 35.66 | 36.86 | 18.72 | qfq | 3,704,290 | 134,738,323 | 0.60% |
| 2024-12-11 | 36.71 | 38.00 | 35.35 | 36.64 | 18.61 | qfq | 4,806,091 | 175,508,250 | -2.32% |
| 2024-12-10 | 38.00 | 39.07 | 36.30 | 37.51 | 19.05 | qfq | 6,141,464 | 232,668,053 | 0.83% |
| 2024-12-09 | 36.50 | 39.36 | 35.53 | 37.20 | 18.89 | qfq | 7,913,125 | 298,021,894 | -2.13% |
| 2024-12-06 | 40.46 | 41.66 | 36.28 | 38.01 | 19.31 | qfq | 11,312,823 | 438,149,132 | -15.35% |
| 2024-12-05 | 36.33 | 45.72 | 35.52 | 44.90 | 22.81 | qfq | 9,749,868 | 402,178,638 | 17.85% |
| 2024-12-04 | 33.44 | 38.10 | 31.30 | 38.10 | 19.35 | qfq | 8,296,477 | 288,314,935 | 20.00% |
| 2024-12-03 | 26.41 | 31.75 | 26.41 | 31.75 | 16.13 | qfq | 4,842,315 | 147,752,211 | 19.99% |
| 2024-12-02 | 26.62 | 27.10 | 26.20 | 26.46 | 13.44 | qfq | 1,091,307 | 28,932,472 | -0.82% |
| 2024-11-29 | 25.88 | 26.68 | 25.25 | 26.68 | 13.55 | qfq | 856,272 | 22,310,415 | 3.85% |
| 2024-11-28 | 25.66 | 26.10 | 25.38 | 25.69 | 13.05 | qfq | 661,160 | 17,044,303 | 0.71% |
| 2024-11-27 | 24.90 | 25.60 | 23.95 | 25.51 | 12.96 | qfq | 912,400 | 22,532,931 | 2.20% |
| 2024-11-26 | 25.93 | 26.10 | 24.75 | 24.96 | 12.68 | qfq | 622,080 | 15,671,342 | -2.46% |
| 2024-11-25 | 24.45 | 25.60 | 24.45 | 25.59 | 13.00 | qfq | 598,680 | 15,072,659 | 4.45% |
| 2024-11-22 | 25.41 | 25.76 | 23.20 | 24.50 | 12.44 | qfq | 735,200 | 18,443,886 | -4.45% |
| 2024-11-21 | 26.06 | 26.32 | 25.36 | 25.64 | 13.02 | qfq | 444,200 | 11,463,727 | -0.89% |
| 2024-11-20 | 25.68 | 26.20 | 25.52 | 25.87 | 13.14 | qfq | 540,300 | 13,991,564 | 1.45% |
| 2024-11-19 | 24.95 | 25.58 | 24.81 | 25.50 | 12.95 | qfq | 575,975 | 14,551,417 | 2.49% |
| 2024-11-18 | 25.86 | 26.40 | 24.55 | 24.88 | 12.64 | qfq | 845,640 | 21,392,735 | -2.43% |
| 2024-11-15 | 25.83 | 26.56 | 25.42 | 25.50 | 12.95 | qfq | 750,150 | 19,478,737 | -2.63% |
| 2024-11-14 | 27.59 | 27.59 | 26.16 | 26.19 | 13.30 | qfq | 861,728 | 23,000,760 | -3.64% |
| 2024-11-13 | 27.73 | 27.80 | 26.66 | 27.18 | 13.81 | qfq | 926,920 | 25,147,228 | -1.98% |
| 2024-11-12 | 28.30 | 28.80 | 27.25 | 27.73 | 14.08 | qfq | 1,631,800 | 45,862,639 | -2.01% |
| 2024-11-11 | 27.11 | 28.45 | 26.50 | 28.30 | 14.37 | qfq | 2,019,140 | 55,731,444 | 4.58% |
| 2024-11-08 | 26.97 | 27.64 | 26.84 | 27.06 | 13.74 | qfq | 978,537 | 26,577,700 | 0.37% |
| 2024-11-07 | 26.57 | 26.98 | 26.30 | 26.96 | 13.69 | qfq | 811,643 | 21,745,100 | 0.82% |
| 2024-11-06 | 27.29 | 27.30 | 26.52 | 26.74 | 13.58 | qfq | 1,268,180 | 34,033,192 | -2.05% |
| 2024-11-05 | 27.37 | 27.90 | 26.93 | 27.30 | 13.87 | qfq | 1,932,700 | 52,681,042 | -1.69% |
| 2024-11-04 | 27.32 | 28.86 | 26.42 | 27.77 | 14.10 | qfq | 1,999,014 | 55,757,029 | 0.62% |
| 2024-11-01 | 28.36 | 28.70 | 26.68 | 27.60 | 14.02 | qfq | 1,698,396 | 46,801,407 | -3.36% |
| 2024-10-31 | 26.50 | 29.98 | 26.50 | 28.56 | 14.51 | qfq | 2,870,933 | 81,266,830 | 7.13% |
| 2024-10-30 | 27.04 | 28.20 | 25.51 | 26.66 | 13.54 | qfq | 1,782,360 | 47,701,996 | -1.26% |
| 2024-10-29 | 27.00 | 27.95 | 26.41 | 27.00 | 13.71 | qfq | 2,015,380 | 54,549,205 | 1.31% |
| 2024-10-28 | 25.45 | 27.30 | 25.45 | 26.65 | 13.54 | qfq | 1,710,144 | 45,092,014 | 4.92% |
| 2024-10-25 | 25.57 | 26.05 | 25.30 | 25.40 | 12.90 | qfq | 739,320 | 18,922,493 | 0.04% |
| 2024-10-24 | 25.52 | 25.85 | 24.93 | 25.39 | 12.90 | qfq | 751,460 | 19,049,144 | -0.24% |
| 2024-10-23 | 26.06 | 26.30 | 25.03 | 25.45 | 12.93 | qfq | 1,133,374 | 29,053,140 | -1.62% |
| 2024-10-22 | 25.60 | 27.38 | 25.34 | 25.87 | 13.14 | qfq | 1,229,741 | 32,182,794 | 1.05% |
| 2024-10-21 | 25.32 | 26.00 | 24.70 | 25.60 | 13.00 | qfq | 865,573 | 22,011,897 | 3.14% |
| 2024-10-18 | 23.96 | 25.46 | 23.96 | 24.82 | 12.61 | qfq | 1,076,914 | 26,801,843 | 3.29% |
| 2024-10-17 | 24.46 | 24.85 | 23.97 | 24.03 | 12.21 | qfq | 488,860 | 11,933,711 | -1.60% |
| 2024-10-16 | 23.86 | 24.52 | 23.78 | 24.42 | 12.40 | qfq | 472,837 | 11,460,482 | 1.33% |
| 2024-10-15 | 24.38 | 25.08 | 24.03 | 24.10 | 12.24 | qfq | 455,700 | 11,198,318 | -1.75% |
| 2024-10-14 | 23.72 | 24.90 | 23.40 | 24.53 | 12.46 | qfq | 688,505 | 16,625,502 | 4.38% |
| 2024-10-11 | 24.84 | 25.79 | 23.15 | 23.50 | 11.94 | qfq | 646,360 | 15,680,705 | -6.30% |
| 2024-10-10 | 25.24 | 26.22 | 24.80 | 25.08 | 12.74 | qfq | 895,100 | 22,830,555 | 1.50% |
| 2024-10-09 | 26.33 | 26.85 | 24.11 | 24.71 | 12.55 | qfq | 1,528,597 | 39,063,258 | -9.65% |
| 2024-10-08 | 29.30 | 29.30 | 25.74 | 27.35 | 13.89 | qfq | 2,310,380 | 62,310,122 | 11.00% |
| 2024-09-30 | 22.09 | 25.00 | 22.00 | 24.64 | 12.52 | qfq | 2,002,085 | 47,475,451 | 14.60% |
| 2024-09-27 | 20.77 | 21.78 | 20.64 | 21.50 | 10.92 | qfq | 1,195,266 | 25,211,755 | 4.12% |
| 2024-09-26 | 19.72 | 20.81 | 19.47 | 20.65 | 10.49 | qfq | 659,306 | 13,335,452 | 5.36% |
| 2024-09-25 | 19.55 | 19.92 | 19.37 | 19.60 | 9.96 | qfq | 523,520 | 10,296,197 | 1.55% |
| 2024-09-24 | 18.75 | 19.30 | 18.50 | 19.30 | 9.80 | qfq | 353,300 | 6,723,440 | 3.88% |
| 2024-09-23 | 18.19 | 18.81 | 18.19 | 18.58 | 9.44 | qfq | 185,800 | 3,442,484 | 0.05% |
| 2024-09-20 | 18.97 | 18.99 | 18.57 | 18.57 | 9.43 | qfq | 192,600 | 3,608,205 | -2.72% |
| 2024-09-19 | 18.47 | 19.10 | 18.17 | 19.09 | 9.70 | qfq | 487,700 | 9,155,772 | 3.19% |
| 2024-09-18 | 18.69 | 18.89 | 17.90 | 18.50 | 9.40 | qfq | 364,900 | 6,650,487 | -1.60% |
| 2024-09-13 | 19.26 | 19.37 | 18.78 | 18.80 | 9.55 | qfq | 308,300 | 5,856,346 | -2.99% |
| 2024-09-12 | 19.66 | 19.80 | 19.03 | 19.38 | 9.84 | qfq | 488,100 | 9,468,228 | -2.12% |
| 2024-09-11 | 19.36 | 20.01 | 19.29 | 19.80 | 10.06 | qfq | 601,900 | 11,763,881 | 1.02% |
| 2024-09-10 | 19.15 | 19.60 | 18.80 | 19.60 | 9.96 | qfq | 429,500 | 8,269,937 | 2.19% |
| 2024-09-09 | 18.94 | 19.23 | 18.61 | 19.18 | 9.74 | qfq | 267,000 | 5,049,409 | -0.72% |
| 2024-09-06 | 19.69 | 19.69 | 18.90 | 19.32 | 9.81 | qfq | 460,200 | 8,867,334 | -1.88% |
| 2024-09-05 | 19.90 | 20.11 | 19.48 | 19.69 | 10.00 | qfq | 465,100 | 9,205,411 | -1.06% |
| 2024-09-04 | 19.50 | 20.01 | 19.25 | 19.90 | 10.11 | qfq | 603,112 | 11,893,219 | 0.96% |
| 2024-09-03 | 19.76 | 19.80 | 19.25 | 19.71 | 10.01 | qfq | 524,612 | 10,227,613 | -0.45% |
| 2024-09-02 | 19.80 | 19.90 | 19.39 | 19.80 | 10.06 | qfq | 355,800 | 7,014,357 | 0.30% |
| 2024-08-30 | 19.65 | 20.20 | 19.41 | 19.74 | 10.03 | qfq | 648,920 | 12,878,429 | 1.18% |
| 2024-08-29 | 18.94 | 19.98 | 18.68 | 19.51 | 9.91 | qfq | 563,540 | 10,943,513 | 2.41% |
| 2024-08-28 | 18.11 | 19.20 | 18.06 | 19.05 | 9.68 | qfq | 701,512 | 13,144,518 | 3.14% |
| 2024-08-27 | 18.28 | 18.55 | 18.14 | 18.47 | 9.38 | qfq | 415,440 | 7,625,706 | 0.11% |
| 2024-08-26 | 18.25 | 18.53 | 17.99 | 18.45 | 9.37 | qfq | 366,317 | 6,734,053 | 1.60% |
| 2024-08-23 | 18.77 | 18.77 | 17.84 | 18.16 | 9.22 | qfq | 348,448 | 6,323,394 | -0.27% |
| 2024-08-22 | 18.68 | 18.92 | 18.02 | 18.21 | 9.25 | qfq | 397,748 | 7,346,794 | -2.52% |
| 2024-08-21 | 18.56 | 18.76 | 18.46 | 18.68 | 9.49 | qfq | 242,660 | 4,514,002 | 0.86% |
| 2024-08-20 | 18.88 | 18.91 | 18.49 | 18.52 | 9.41 | qfq | 310,000 | 5,780,303 | -2.06% |
| 2024-08-19 | 18.98 | 19.17 | 18.72 | 18.91 | 9.60 | qfq | 286,200 | 5,418,062 | -0.42% |
| 2024-08-16 | 19.17 | 19.29 | 18.86 | 18.99 | 9.65 | qfq | 313,900 | 5,986,471 | -0.89% |
| 2024-08-15 | 19.16 | 19.44 | 18.81 | 19.16 | 9.73 | qfq | 307,074 | 5,880,785 | 0.16% |
| 2024-08-14 | 19.60 | 19.60 | 19.00 | 19.13 | 9.72 | qfq | 230,900 | 4,416,839 | -0.52% |
| 2024-08-13 | 19.37 | 19.37 | 18.81 | 19.23 | 9.77 | qfq | 269,900 | 5,151,231 | 1.26% |
| 2024-08-12 | 19.03 | 19.12 | 18.76 | 18.99 | 9.65 | qfq | 196,700 | 3,729,634 | -0.26% |
| 2024-08-09 | 19.18 | 19.36 | 19.02 | 19.04 | 9.67 | qfq | 195,200 | 3,739,761 | -0.37% |
| 2024-08-08 | 19.15 | 19.24 | 18.63 | 19.11 | 9.71 | qfq | 294,300 | 5,595,406 | -0.21% |
| 2024-08-07 | 19.33 | 19.43 | 19.08 | 19.15 | 9.73 | qfq | 214,200 | 4,129,570 | -0.98% |
| 2024-08-06 | 18.87 | 19.39 | 18.87 | 19.34 | 9.82 | qfq | 302,300 | 5,787,759 | 3.26% |
| 2024-08-05 | 19.67 | 19.78 | 18.55 | 18.73 | 9.51 | qfq | 482,926 | 9,221,835 | -4.78% |
| 2024-08-02 | 20.62 | 20.68 | 19.60 | 19.67 | 9.99 | qfq | 403,900 | 8,044,474 | -2.14% |
| 2024-08-01 | 20.07 | 20.44 | 20.02 | 20.10 | 10.21 | qfq | 418,589 | 8,468,176 | 0.25% |
| 2024-07-31 | 19.34 | 20.07 | 19.23 | 20.05 | 10.18 | qfq | 474,440 | 9,402,115 | 3.51% |
| 2024-07-30 | 19.22 | 19.62 | 19.12 | 19.37 | 9.84 | qfq | 227,600 | 4,402,140 | -0.10% |
| 2024-07-29 | 19.60 | 19.71 | 19.34 | 19.39 | 9.85 | qfq | 370,249 | 7,212,465 | -1.07% |
| 2024-07-26 | 19.21 | 19.70 | 19.06 | 19.60 | 9.96 | qfq | 377,000 | 7,337,972 | 3.05% |
| 2024-07-25 | 18.79 | 19.25 | 18.52 | 19.02 | 9.66 | qfq | 333,800 | 6,342,351 | 1.22% |
| 2024-07-24 | 18.97 | 19.20 | 18.61 | 18.79 | 9.54 | qfq | 384,138 | 7,250,043 | -1.16% |
| 2024-07-23 | 20.22 | 20.39 | 19.00 | 19.01 | 9.66 | qfq | 562,875 | 10,963,381 | -3.65% |
| 2024-07-22 | 19.28 | 19.80 | 19.19 | 19.73 | 10.02 | qfq | 386,400 | 7,559,118 | 2.33% |
| 2024-07-19 | 18.98 | 19.68 | 18.73 | 19.28 | 9.79 | qfq | 547,200 | 10,513,957 | 1.63% |
| 2024-07-18 | 19.46 | 19.46 | 18.54 | 18.97 | 9.64 | qfq | 744,507 | 14,110,044 | -2.52% |
| 2024-07-17 | 20.05 | 20.25 | 19.46 | 19.46 | 9.88 | qfq | 648,520 | 12,812,653 | -2.94% |
| 2024-07-16 | 20.73 | 20.73 | 19.93 | 20.05 | 10.18 | qfq | 297,800 | 6,001,748 | -1.43% |
| 2024-07-15 | 20.75 | 20.96 | 19.84 | 20.34 | 10.33 | qfq | 206,700 | 4,229,988 | -1.98% |
| 2024-07-12 | 21.02 | 21.35 | 20.67 | 20.75 | 10.54 | qfq | 254,420 | 5,341,322 | -1.28% |
| 2024-07-11 | 20.82 | 21.27 | 20.82 | 21.02 | 10.68 | qfq | 369,256 | 7,773,637 | 1.79% |
| 2024-07-10 | 20.80 | 21.20 | 20.54 | 20.65 | 10.49 | qfq | 445,707 | 9,316,776 | -1.05% |
| 2024-07-09 | 19.56 | 20.87 | 19.54 | 20.87 | 10.60 | qfq | 838,956 | 17,035,586 | 6.70% |
| 2024-07-08 | 20.26 | 20.26 | 19.50 | 19.56 | 9.93 | qfq | 348,300 | 6,872,978 | -3.12% |
| 2024-07-05 | 20.43 | 20.43 | 19.82 | 20.19 | 10.25 | qfq | 310,896 | 6,251,031 | -0.35% |
| 2024-07-04 | 20.68 | 21.08 | 20.16 | 20.26 | 10.29 | qfq | 430,796 | 8,841,599 | -2.13% |
| 2024-07-03 | 21.28 | 21.55 | 20.60 | 20.70 | 10.51 | qfq | 521,500 | 10,925,822 | -3.94% |
| 2024-07-02 | 22.19 | 22.30 | 21.40 | 21.55 | 10.95 | qfq | 592,524 | 12,868,225 | -2.88% |
| 2024-07-01 | 22.11 | 22.42 | 21.50 | 22.19 | 11.27 | qfq | 444,296 | 9,734,748 | 0.00% |
| 2024-06-28 | 22.41 | 22.46 | 21.79 | 22.19 | 11.27 | qfq | 849,600 | 18,852,512 | -1.03% |
| 2024-06-27 | 22.01 | 23.19 | 21.83 | 22.42 | 11.39 | qfq | 1,170,420 | 26,538,683 | 0.81% |
| 2024-06-26 | 21.29 | 22.28 | 20.95 | 22.24 | 11.30 | qfq | 884,400 | 19,310,918 | 4.17% |
| 2024-06-25 | 21.21 | 21.70 | 21.01 | 21.35 | 10.84 | qfq | 340,355 | 7,287,816 | 0.23% |
| 2024-06-24 | 21.96 | 22.05 | 20.91 | 21.30 | 10.82 | qfq | 587,580 | 12,649,905 | -3.97% |
| 2024-06-21 | 22.22 | 22.48 | 21.63 | 22.18 | 11.27 | qfq | 446,180 | 9,869,542 | -0.18% |
| 2024-06-20 | 22.68 | 23.09 | 22.22 | 22.22 | 11.29 | qfq | 576,351 | 12,997,604 | -2.24% |
| 2024-06-19 | 23.19 | 23.19 | 22.40 | 22.73 | 11.55 | qfq | 802,780 | 18,212,913 | -2.45% |
| 2024-06-18 | 22.47 | 23.79 | 22.00 | 23.30 | 11.83 | qfq | 1,467,533 | 33,925,954 | 3.56% |
| 2024-06-17 | 22.82 | 22.89 | 21.89 | 22.50 | 11.43 | qfq | 1,082,802 | 24,242,276 | -2.81% |
| 2024-06-14 | 24.44 | 24.69 | 22.02 | 23.15 | 11.76 | qfq | 1,920,811 | 44,247,963 | -1.24% |
| 2024-06-13 | 21.68 | 23.44 | 21.54 | 23.44 | 11.91 | qfq | 1,581,820 | 35,836,131 | 8.52% |
| 2024-06-12 | 20.12 | 21.99 | 20.10 | 21.60 | 10.97 | qfq | 932,920 | 19,955,180 | 5.26% |
| 2024-06-11 | 20.54 | 20.78 | 19.51 | 20.52 | 10.42 | qfq | 788,380 | 15,825,477 | 0.84% |
| 2024-06-07 | 19.79 | 20.37 | 19.63 | 20.35 | 10.34 | qfq | 716,120 | 14,425,445 | 5.39% |
| 2024-06-06 | 20.68 | 20.88 | 19.29 | 19.31 | 9.81 | qfq | 764,600 | 15,158,803 | -7.56% |
| 2024-06-05 | 21.28 | 21.38 | 20.66 | 20.89 | 10.61 | qfq | 887,380 | 18,601,152 | -3.60% |
| 2024-06-04 | 22.07 | 22.19 | 21.18 | 21.67 | 11.01 | qfq | 989,380 | 21,336,551 | -2.48% |
| 2024-06-03 | 23.00 | 23.45 | 22.09 | 22.22 | 11.29 | qfq | 1,487,484 | 33,734,817 | -2.11% |
| 2024-05-31 | 21.64 | 23.15 | 21.63 | 22.70 | 11.53 | qfq | 1,416,860 | 31,964,572 | 4.85% |
| 2024-05-30 | 21.38 | 22.10 | 21.33 | 21.65 | 11.00 | qfq | 503,440 | 10,938,378 | -0.18% |
| 2024-05-29 | 21.11 | 21.80 | 21.01 | 21.69 | 11.02 | qfq | 525,600 | 11,350,119 | 1.78% |
| 2024-05-28 | 21.70 | 21.70 | 20.82 | 21.31 | 10.82 | qfq | 466,100 | 9,913,946 | -0.84% |
| 2024-05-27 | 21.26 | 21.58 | 20.59 | 21.49 | 10.92 | qfq | 481,600 | 10,145,384 | 2.09% |
| 2024-05-24 | 21.59 | 21.59 | 21.04 | 21.05 | 10.69 | qfq | 363,960 | 7,746,309 | -0.71% |
| 2024-05-23 | 21.76 | 21.77 | 21.08 | 21.20 | 10.77 | qfq | 379,257 | 8,085,982 | -2.57% |
| 2024-05-22 | 21.70 | 22.20 | 21.50 | 21.76 | 11.05 | qfq | 559,780 | 12,169,095 | 0.32% |
| 2024-05-21 | 22.81 | 22.81 | 21.48 | 21.69 | 11.02 | qfq | 699,500 | 15,251,959 | -2.56% |
| 2024-05-20 | 22.22 | 22.47 | 21.95 | 22.26 | 11.31 | qfq | 557,500 | 12,354,911 | -0.18% |
| 2024-05-17 | 21.95 | 22.33 | 21.73 | 22.30 | 11.33 | qfq | 484,640 | 10,675,794 | 2.62% |
| 2024-05-16 | 21.77 | 22.35 | 21.73 | 21.73 | 11.04 | qfq | 569,100 | 12,534,464 | 0.46% |
| 2024-05-15 | 21.80 | 22.12 | 21.38 | 21.63 | 10.99 | qfq | 425,100 | 9,269,913 | -1.46% |
| 2024-05-14 | 22.05 | 22.38 | 21.58 | 21.95 | 11.07 | qfq | 548,700 | 12,129,154 | 0.14% |
| 2024-05-13 | 22.53 | 22.53 | 21.60 | 21.92 | 11.06 | qfq | 386,940 | 8,518,405 | -2.71% |
| 2024-05-10 | 22.72 | 22.98 | 22.15 | 22.53 | 11.37 | qfq | 431,900 | 9,754,104 | -1.18% |
| 2024-05-09 | 22.52 | 23.25 | 22.52 | 22.80 | 11.50 | qfq | 458,360 | 10,507,106 | 0.44% |
| 2024-05-08 | 23.13 | 23.13 | 22.59 | 22.70 | 11.45 | qfq | 405,900 | 9,243,350 | -1.35% |
| 2024-05-07 | 23.06 | 23.20 | 22.81 | 23.01 | 11.61 | qfq | 414,800 | 9,524,993 | -0.60% |
| 2024-05-06 | 22.06 | 23.36 | 22.06 | 23.15 | 11.68 | qfq | 1,044,815 | 23,889,467 | 4.89% |
| 2024-04-30 | 21.90 | 22.68 | 21.90 | 22.07 | 11.13 | qfq | 1,076,648 | 23,918,010 | 0.27% |
| 2024-04-29 | 21.51 | 22.05 | 21.30 | 22.01 | 11.10 | qfq | 831,980 | 18,053,546 | 3.38% |
| 2024-04-26 | 20.52 | 21.47 | 20.45 | 21.29 | 10.74 | qfq | 710,623 | 14,986,497 | 1.09% |
| 2024-04-25 | 20.87 | 21.17 | 20.72 | 21.06 | 10.62 | qfq | 575,100 | 12,080,758 | 0.96% |
| 2024-04-24 | 20.30 | 21.07 | 20.30 | 20.86 | 10.52 | qfq | 432,100 | 8,989,694 | 3.47% |
| 2024-04-23 | 19.42 | 20.41 | 19.42 | 20.16 | 10.17 | qfq | 514,900 | 10,258,817 | 3.92% |
| 2024-04-22 | 19.76 | 20.08 | 19.05 | 19.40 | 9.79 | qfq | 578,680 | 11,241,564 | -1.82% |
| 2024-04-19 | 20.04 | 20.26 | 19.53 | 19.76 | 9.97 | qfq | 405,600 | 8,045,405 | -1.74% |
| 2024-04-18 | 21.18 | 21.18 | 19.25 | 20.11 | 10.15 | qfq | 614,700 | 12,476,246 | -2.43% |
| 2024-04-17 | 18.49 | 20.61 | 18.49 | 20.61 | 10.40 | qfq | 838,400 | 16,816,480 | 11.53% |
| 2024-04-16 | 19.55 | 19.96 | 18.40 | 18.48 | 9.32 | qfq | 1,232,202 | 23,206,692 | -8.29% |
| 2024-04-15 | 21.36 | 21.93 | 19.75 | 20.15 | 10.17 | qfq | 1,382,980 | 28,478,909 | -6.76% |
| 2024-04-12 | 21.41 | 22.14 | 21.41 | 21.61 | 10.90 | qfq | 621,060 | 13,547,012 | -0.64% |
| 2024-04-11 | 21.44 | 22.20 | 21.01 | 21.75 | 10.97 | qfq | 913,949 | 19,920,991 | 1.40% |
| 2024-04-10 | 21.78 | 22.26 | 21.01 | 21.45 | 10.82 | qfq | 839,780 | 18,056,844 | -2.01% |
| 2024-04-09 | 21.61 | 22.05 | 21.42 | 21.89 | 11.04 | qfq | 776,800 | 16,857,129 | 0.37% |
| 2024-04-08 | 22.12 | 22.14 | 21.36 | 21.81 | 11.00 | qfq | 984,958 | 21,453,852 | -1.40% |
| 2024-04-03 | 22.63 | 22.69 | 21.96 | 22.12 | 11.16 | qfq | 730,700 | 16,214,456 | -2.81% |
| 2024-04-02 | 22.76 | 23.13 | 22.62 | 22.76 | 11.48 | qfq | 653,534 | 14,932,389 | 0.00% |
| 2024-04-01 | 22.02 | 22.80 | 21.85 | 22.76 | 11.48 | qfq | 809,540 | 18,300,736 | 3.31% |
| 2024-03-29 | 21.39 | 22.07 | 21.05 | 22.03 | 11.11 | qfq | 727,659 | 15,854,489 | 2.47% |
| 2024-03-28 | 20.55 | 21.75 | 20.55 | 21.50 | 10.85 | qfq | 794,100 | 17,022,133 | 3.32% |
| 2024-03-27 | 21.80 | 22.15 | 20.60 | 20.81 | 10.50 | qfq | 876,180 | 18,663,927 | -4.54% |
| 2024-03-26 | 22.14 | 22.26 | 21.35 | 21.80 | 11.00 | qfq | 946,800 | 20,606,187 | -1.76% |
| 2024-03-25 | 22.51 | 22.92 | 22.17 | 22.19 | 11.19 | qfq | 936,387 | 21,187,393 | -1.38% |
| 2024-03-22 | 22.60 | 22.83 | 22.22 | 22.50 | 11.35 | qfq | 1,087,078 | 24,534,396 | -0.92% |
| 2024-03-21 | 22.95 | 22.99 | 22.39 | 22.71 | 11.46 | qfq | 1,696,900 | 38,446,905 | -0.13% |
| 2024-03-20 | 22.58 | 22.87 | 22.50 | 22.74 | 11.47 | qfq | 1,164,720 | 26,385,221 | 0.44% |
| 2024-03-19 | 23.22 | 23.26 | 22.55 | 22.64 | 11.42 | qfq | 1,133,758 | 25,869,626 | -2.50% |
| 2024-03-18 | 22.54 | 23.45 | 22.00 | 23.22 | 11.71 | qfq | 2,302,400 | 52,297,575 | 3.02% |
| 2024-03-15 | 22.99 | 22.99 | 21.90 | 22.54 | 11.37 | qfq | 2,108,078 | 47,025,006 | -3.14% |
| 2024-03-14 | 22.99 | 23.99 | 22.25 | 23.27 | 11.74 | qfq | 2,608,140 | 60,167,945 | -0.13% |
| 2024-03-13 | 22.43 | 23.80 | 22.30 | 23.30 | 11.75 | qfq | 3,817,640 | 88,156,143 | 1.61% |
| 2024-03-12 | 21.08 | 23.30 | 20.69 | 22.93 | 11.57 | qfq | 4,059,698 | 89,991,510 | 6.35% |
| 2024-03-11 | 20.66 | 21.99 | 19.91 | 21.56 | 10.88 | qfq | 3,351,522 | 68,848,901 | 2.18% |
| 2024-03-08 | 19.66 | 21.30 | 19.04 | 21.10 | 10.64 | qfq | 2,345,749 | 47,572,304 | 9.04% |
| 2024-03-07 | 18.98 | 20.20 | 18.98 | 19.35 | 9.76 | qfq | 1,243,660 | 24,383,653 | 1.79% |
| 2024-03-06 | 18.30 | 19.15 | 18.02 | 19.01 | 9.59 | qfq | 995,900 | 18,733,069 | 3.88% |
| 2024-03-05 | 18.85 | 19.19 | 18.30 | 18.30 | 9.23 | qfq | 921,540 | 17,246,303 | -3.07% |
| 2024-03-04 | 18.74 | 19.46 | 18.45 | 18.88 | 9.52 | qfq | 962,060 | 18,189,422 | -0.26% |
| 2024-03-01 | 19.01 | 19.23 | 18.52 | 18.93 | 9.55 | qfq | 777,000 | 14,667,450 | 0.69% |
| 2024-02-29 | 17.82 | 18.88 | 17.13 | 18.80 | 9.48 | qfq | 1,117,782 | 20,534,090 | 4.97% |
| 2024-02-28 | 20.40 | 21.10 | 17.80 | 17.91 | 9.04 | qfq | 1,989,630 | 38,577,671 | -12.25% |
| 2024-02-27 | 19.79 | 20.60 | 19.55 | 20.41 | 10.30 | qfq | 1,170,773 | 23,659,858 | 3.08% |
| 2024-02-26 | 19.49 | 20.38 | 19.00 | 19.80 | 9.99 | qfq | 1,394,267 | 27,444,799 | 4.32% |
| 2024-02-23 | 18.13 | 19.00 | 18.00 | 18.98 | 9.57 | qfq | 1,213,207 | 22,488,586 | 4.80% |
| 2024-02-22 | 17.47 | 18.11 | 17.33 | 18.11 | 9.14 | qfq | 1,082,793 | 19,254,506 | 3.66% |
| 2024-02-21 | 17.03 | 18.30 | 16.61 | 17.47 | 8.81 | qfq | 1,585,848 | 27,900,271 | 3.07% |
| 2024-02-20 | 16.01 | 17.49 | 15.78 | 16.95 | 8.55 | qfq | 1,596,933 | 26,816,550 | 5.28% |
| 2024-02-19 | 15.32 | 16.32 | 15.31 | 16.10 | 8.12 | qfq | 2,006,140 | 31,745,473 | 4.27% |
| 2024-02-08 | 13.91 | 15.45 | 10.93 | 15.44 | 7.79 | qfq | 2,582,650 | 35,309,751 | 13.28% |
| 2024-02-07 | 15.68 | 15.73 | 13.25 | 13.63 | 6.88 | qfq | 2,433,475 | 34,868,472 | -12.96% |
| 2024-02-06 | 15.91 | 16.81 | 14.40 | 15.66 | 7.90 | qfq | 1,912,200 | 29,526,157 | -4.63% |
| 2024-02-05 | 19.00 | 19.89 | 16.00 | 16.42 | 8.28 | qfq | 2,489,350 | 43,372,874 | -17.90% |
| 2024-02-02 | 20.41 | 21.50 | 19.02 | 20.00 | 10.09 | qfq | 1,953,240 | 39,924,888 | -2.01% |
| 2024-02-01 | 20.36 | 21.36 | 19.70 | 20.41 | 10.30 | qfq | 1,287,856 | 26,009,194 | -1.40% |
| 2024-01-31 | 22.32 | 22.32 | 20.51 | 20.70 | 10.44 | qfq | 801,500 | 16,962,383 | -5.91% |
| 2024-01-30 | 22.79 | 22.97 | 22.00 | 22.00 | 11.10 | qfq | 645,200 | 14,427,059 | -2.65% |
| 2024-01-29 | 24.36 | 24.58 | 22.60 | 22.60 | 11.40 | qfq | 941,830 | 21,972,427 | -7.22% |
| 2024-01-26 | 23.95 | 24.58 | 23.81 | 24.36 | 12.29 | qfq | 829,456 | 20,130,393 | 1.71% |
| 2024-01-25 | 23.23 | 23.97 | 22.84 | 23.95 | 12.08 | qfq | 669,600 | 15,733,133 | 3.41% |
| 2024-01-24 | 22.74 | 23.24 | 22.46 | 23.16 | 11.68 | qfq | 1,120,700 | 25,538,395 | 2.12% |
| 2024-01-23 | 23.07 | 23.07 | 22.30 | 22.68 | 11.44 | qfq | 1,034,200 | 23,318,592 | -1.73% |
| 2024-01-22 | 24.58 | 24.98 | 22.93 | 23.08 | 11.64 | qfq | 1,135,892 | 27,061,268 | -6.03% |
| 2024-01-19 | 24.90 | 25.06 | 24.39 | 24.56 | 12.39 | qfq | 855,295 | 21,115,485 | -0.45% |
| 2024-01-18 | 25.64 | 25.88 | 24.19 | 24.67 | 12.45 | qfq | 1,452,100 | 36,126,765 | -5.12% |
| 2024-01-17 | 26.55 | 26.77 | 25.79 | 26.00 | 13.12 | qfq | 851,000 | 22,256,531 | -2.07% |
| 2024-01-16 | 26.48 | 27.09 | 26.16 | 26.55 | 13.39 | qfq | 991,400 | 26,361,615 | -0.23% |
| 2024-01-15 | 26.62 | 26.98 | 26.39 | 26.61 | 13.42 | qfq | 771,800 | 20,553,064 | -0.71% |
| 2024-01-12 | 27.55 | 27.65 | 26.70 | 26.80 | 13.52 | qfq | 1,402,203 | 37,961,854 | -3.00% |
| 2024-01-11 | 27.71 | 28.18 | 27.24 | 27.63 | 13.94 | qfq | 1,590,517 | 43,867,123 | -0.61% |
| 2024-01-10 | 28.94 | 28.94 | 27.60 | 27.80 | 14.02 | qfq | 2,109,900 | 59,060,734 | -4.73% |
| 2024-01-09 | 28.35 | 29.24 | 27.80 | 29.18 | 14.72 | qfq | 3,734,800 | 106,500,297 | 2.75% |
| 2024-01-08 | 27.64 | 28.40 | 27.00 | 28.40 | 14.33 | qfq | 2,486,100 | 68,937,552 | 4.30% |
| 2024-01-05 | 27.97 | 28.31 | 27.02 | 27.23 | 13.74 | qfq | 1,020,031 | 28,093,192 | -1.87% |
| 2024-01-04 | 27.22 | 27.89 | 27.19 | 27.75 | 14.00 | qfq | 914,300 | 25,280,760 | 0.91% |
| 2024-01-03 | 28.30 | 28.36 | 27.22 | 27.50 | 13.87 | qfq | 1,581,260 | 43,602,922 | -3.27% |
| 2024-01-02 | 27.98 | 28.64 | 27.96 | 28.43 | 14.34 | qfq | 1,532,400 | 43,379,290 | 1.68% |
| 2023-12-29 | 27.01 | 28.06 | 26.71 | 27.96 | 14.11 | qfq | 1,515,700 | 41,906,052 | 3.56% |
| 2023-12-28 | 26.40 | 27.08 | 25.84 | 27.00 | 13.62 | qfq | 1,532,780 | 40,819,228 | 2.27% |
| 2023-12-27 | 25.93 | 26.43 | 25.53 | 26.40 | 13.32 | qfq | 1,629,420 | 42,480,549 | 1.58% |
| 2023-12-26 | 26.71 | 26.80 | 25.77 | 25.99 | 13.11 | qfq | 1,979,621 | 51,733,188 | -3.38% |
| 2023-12-25 | 27.51 | 27.80 | 26.70 | 26.90 | 13.57 | qfq | 2,219,800 | 59,927,923 | -2.92% |
| 2023-12-22 | 28.33 | 28.93 | 27.44 | 27.71 | 13.98 | qfq | 2,683,800 | 75,736,920 | -2.60% |
| 2023-12-21 | 28.17 | 28.58 | 27.16 | 28.45 | 14.35 | qfq | 2,569,260 | 71,562,423 | 0.32% |
| 2023-12-20 | 27.72 | 28.94 | 27.30 | 28.36 | 14.31 | qfq | 3,293,980 | 93,551,436 | 2.20% |
| 2023-12-19 | 27.86 | 28.00 | 27.00 | 27.75 | 14.00 | qfq | 2,120,800 | 58,319,786 | -0.82% |
| 2023-12-18 | 27.29 | 28.78 | 26.79 | 27.98 | 14.12 | qfq | 3,872,588 | 107,744,341 | 2.53% |
| 2023-12-15 | 27.99 | 28.05 | 26.82 | 27.29 | 13.77 | qfq | 2,695,084 | 73,385,557 | -2.57% |
| 2023-12-14 | 29.50 | 29.99 | 27.61 | 28.01 | 14.13 | qfq | 4,219,254 | 119,431,814 | -2.44% |
| 2023-12-13 | 28.58 | 29.79 | 27.54 | 28.71 | 14.48 | qfq | 5,972,608 | 170,978,135 | 3.46% |
| 2023-12-12 | 27.37 | 28.89 | 27.32 | 27.75 | 14.00 | qfq | 4,678,857 | 131,586,724 | 1.50% |
| 2023-12-11 | 26.22 | 27.45 | 25.67 | 27.34 | 13.79 | qfq | 4,684,917 | 125,957,117 | 5.03% |
| 2023-12-08 | 27.02 | 27.26 | 25.80 | 26.03 | 13.13 | qfq | 3,761,180 | 99,787,785 | -4.55% |
| 2023-12-07 | 27.41 | 28.16 | 26.82 | 27.27 | 13.76 | qfq | 5,034,723 | 137,334,367 | -1.55% |
| 2023-12-06 | 28.70 | 28.78 | 26.96 | 27.70 | 13.97 | qfq | 7,910,778 | 217,514,377 | -4.15% |
| 2023-12-05 | 27.60 | 31.25 | 27.60 | 28.90 | 14.58 | qfq | 8,570,421 | 254,042,713 | 10.98% |
| 2023-12-04 | 25.83 | 26.26 | 25.62 | 26.04 | 13.14 | qfq | 1,954,360 | 50,739,450 | 0.81% |
| 2023-12-01 | 26.63 | 26.66 | 25.48 | 25.83 | 13.03 | qfq | 2,167,540 | 55,980,912 | -3.00% |
| 2023-11-30 | 26.74 | 27.47 | 26.36 | 26.63 | 13.43 | qfq | 3,261,091 | 87,618,564 | -0.56% |
| 2023-11-29 | 25.99 | 27.99 | 25.80 | 26.78 | 13.51 | qfq | 3,131,929 | 84,739,573 | 3.44% |
| 2023-11-28 | 25.59 | 25.95 | 25.47 | 25.89 | 13.06 | qfq | 599,500 | 15,454,046 | 1.65% |
| 2023-11-27 | 25.46 | 25.77 | 25.21 | 25.47 | 12.85 | qfq | 633,700 | 16,137,232 | 0.16% |
| 2023-11-24 | 25.73 | 25.83 | 25.23 | 25.43 | 12.83 | qfq | 750,132 | 19,042,401 | -1.17% |
| 2023-11-23 | 25.37 | 25.86 | 25.37 | 25.73 | 12.98 | qfq | 561,300 | 14,407,896 | 1.42% |
| 2023-11-22 | 25.80 | 25.90 | 25.37 | 25.37 | 12.80 | qfq | 490,600 | 12,544,119 | -1.63% |
| 2023-11-21 | 25.99 | 26.23 | 25.67 | 25.79 | 13.01 | qfq | 456,580 | 11,796,059 | -0.77% |
| 2023-11-20 | 25.61 | 26.08 | 25.54 | 25.99 | 13.11 | qfq | 552,120 | 14,270,005 | 1.76% |
| 2023-11-17 | 25.51 | 25.62 | 25.08 | 25.54 | 12.88 | qfq | 453,547 | 11,552,160 | 0.79% |
| 2023-11-16 | 25.45 | 25.55 | 25.21 | 25.34 | 12.78 | qfq | 549,879 | 13,960,453 | -0.43% |
| 2023-11-15 | 25.36 | 25.66 | 25.02 | 25.45 | 12.84 | qfq | 663,599 | 16,840,919 | 0.71% |
| 2023-11-14 | 25.68 | 25.68 | 25.11 | 25.27 | 12.75 | qfq | 609,300 | 15,375,579 | 0.16% |
| 2023-11-13 | 25.14 | 25.34 | 24.94 | 25.23 | 12.73 | qfq | 641,950 | 16,161,349 | 0.48% |
| 2023-11-10 | 25.00 | 25.35 | 24.90 | 25.11 | 12.67 | qfq | 490,067 | 12,286,391 | 0.44% |
| 2023-11-09 | 25.40 | 25.40 | 24.94 | 25.00 | 12.61 | qfq | 627,200 | 15,729,918 | -0.87% |
| 2023-11-08 | 25.35 | 25.59 | 25.06 | 25.22 | 12.72 | qfq | 598,760 | 15,136,332 | -0.51% |
| 2023-11-07 | 25.25 | 25.48 | 24.99 | 25.35 | 12.79 | qfq | 761,240 | 19,251,159 | 0.36% |
| 2023-11-06 | 25.15 | 25.33 | 24.89 | 25.26 | 12.74 | qfq | 629,142 | 15,830,488 | 1.49% |
| 2023-11-03 | 24.71 | 24.99 | 24.21 | 24.89 | 12.56 | qfq | 676,842 | 16,811,207 | 1.80% |
| 2023-11-02 | 24.57 | 24.84 | 24.43 | 24.45 | 12.33 | qfq | 658,760 | 16,234,638 | -0.77% |
| 2023-11-01 | 24.49 | 24.69 | 24.29 | 24.64 | 12.43 | qfq | 604,900 | 14,855,574 | 0.61% |
| 2023-10-31 | 24.30 | 24.55 | 24.16 | 24.49 | 12.35 | qfq | 919,828 | 22,465,063 | 1.20% |
| 2023-10-30 | 24.11 | 24.45 | 23.65 | 24.20 | 12.21 | qfq | 688,320 | 16,548,994 | 0.37% |
| 2023-10-27 | 23.80 | 24.29 | 23.73 | 24.11 | 12.16 | qfq | 534,000 | 12,816,296 | 1.30% |
| 2023-10-26 | 23.95 | 23.95 | 23.38 | 23.80 | 12.01 | qfq | 499,843 | 11,788,727 | -0.58% |
| 2023-10-25 | 23.45 | 24.00 | 23.30 | 23.94 | 12.08 | qfq | 681,440 | 16,243,760 | 2.75% |
| 2023-10-24 | 22.28 | 23.41 | 22.25 | 23.30 | 11.75 | qfq | 625,224 | 14,378,307 | 4.72% |
| 2023-10-23 | 22.74 | 22.90 | 22.04 | 22.25 | 11.22 | qfq | 463,880 | 10,399,348 | -2.63% |
| 2023-10-20 | 23.12 | 23.56 | 22.80 | 22.85 | 11.53 | qfq | 418,358 | 9,632,182 | -1.17% |
| 2023-10-19 | 23.05 | 23.95 | 23.02 | 23.12 | 11.66 | qfq | 476,498 | 11,159,705 | -0.22% |
| 2023-10-18 | 23.56 | 23.56 | 23.14 | 23.17 | 11.69 | qfq | 435,475 | 10,126,802 | -1.66% |
| 2023-10-17 | 23.53 | 23.73 | 23.23 | 23.56 | 11.89 | qfq | 412,000 | 9,689,593 | 0.13% |
| 2023-10-16 | 23.74 | 23.85 | 23.29 | 23.53 | 11.87 | qfq | 521,500 | 12,254,839 | -0.88% |
| 2023-10-13 | 24.19 | 24.20 | 23.66 | 23.74 | 11.98 | qfq | 509,760 | 12,144,089 | -1.94% |
| 2023-10-12 | 24.50 | 24.60 | 24.00 | 24.21 | 12.21 | qfq | 617,284 | 14,933,092 | -0.98% |
| 2023-10-11 | 24.54 | 24.87 | 23.98 | 24.45 | 12.33 | qfq | 771,260 | 18,805,862 | -0.04% |
| 2023-10-10 | 24.96 | 25.11 | 24.34 | 24.46 | 12.34 | qfq | 709,900 | 17,467,961 | -2.00% |
| 2023-10-09 | 25.18 | 25.35 | 24.70 | 24.96 | 12.59 | qfq | 679,000 | 16,932,540 | -0.52% |
| 2023-09-28 | 25.15 | 25.43 | 24.91 | 25.09 | 12.66 | qfq | 463,060 | 11,649,387 | -0.24% |
| 2023-09-27 | 24.95 | 25.38 | 24.67 | 25.15 | 12.69 | qfq | 707,360 | 17,794,064 | 0.60% |
| 2023-09-26 | 24.64 | 25.07 | 24.34 | 25.00 | 12.61 | qfq | 480,540 | 11,880,078 | 1.58% |
| 2023-09-25 | 24.77 | 24.96 | 24.40 | 24.61 | 12.42 | qfq | 514,900 | 12,696,565 | -0.61% |
| 2023-09-22 | 24.38 | 24.77 | 23.94 | 24.76 | 12.39 | qfq | 586,420 | 14,344,395 | 2.57% |
| 2023-09-21 | 24.31 | 24.66 | 24.06 | 24.14 | 12.08 | qfq | 421,366 | 10,237,585 | -0.49% |
| 2023-09-20 | 24.26 | 24.77 | 24.25 | 24.26 | 12.14 | qfq | 437,300 | 10,699,751 | -0.41% |
| 2023-09-19 | 24.86 | 24.96 | 24.25 | 24.36 | 12.19 | qfq | 644,676 | 15,755,179 | -2.01% |
| 2023-09-18 | 24.49 | 25.37 | 24.17 | 24.86 | 12.44 | qfq | 912,680 | 22,753,057 | 1.51% |
| 2023-09-15 | 24.58 | 24.96 | 24.15 | 24.49 | 12.25 | qfq | 628,420 | 15,367,070 | 0.04% |
| 2023-09-14 | 24.85 | 25.19 | 24.21 | 24.48 | 12.25 | qfq | 517,460 | 12,714,818 | -1.25% |
| 2023-09-13 | 25.50 | 25.50 | 24.48 | 24.79 | 12.40 | qfq | 697,200 | 17,436,485 | -1.74% |
| 2023-09-12 | 25.44 | 25.86 | 25.11 | 25.23 | 12.63 | qfq | 689,800 | 17,492,805 | -0.55% |
| 2023-09-11 | 25.17 | 25.37 | 24.39 | 25.37 | 12.70 | qfq | 669,900 | 16,794,024 | 1.04% |
| 2023-09-08 | 25.06 | 25.25 | 24.89 | 25.11 | 12.57 | qfq | 368,239 | 9,235,722 | 0.88% |
| 2023-09-07 | 25.41 | 25.58 | 24.84 | 24.89 | 12.45 | qfq | 547,172 | 13,769,403 | -1.62% |
| 2023-09-06 | 25.30 | 25.50 | 24.98 | 25.30 | 12.66 | qfq | 592,980 | 15,014,312 | 0.32% |
| 2023-09-05 | 25.23 | 25.49 | 24.98 | 25.22 | 12.62 | qfq | 521,440 | 13,172,045 | 0.00% |
| 2023-09-04 | 24.98 | 25.31 | 24.72 | 25.22 | 12.62 | qfq | 821,780 | 20,580,784 | 1.08% |
| 2023-09-01 | 25.34 | 25.39 | 24.70 | 24.95 | 12.49 | qfq | 560,480 | 13,980,519 | -1.54% |
| 2023-08-31 | 24.65 | 25.49 | 24.65 | 25.34 | 12.68 | qfq | 948,200 | 23,935,064 | 1.28% |
| 2023-08-30 | 24.40 | 25.49 | 24.30 | 25.02 | 12.52 | qfq | 1,500,121 | 37,596,634 | 1.96% |
| 2023-08-29 | 22.81 | 24.64 | 22.60 | 24.54 | 12.28 | qfq | 1,824,924 | 43,801,379 | 6.79% |
| 2023-08-28 | 24.84 | 25.09 | 22.81 | 22.98 | 11.50 | qfq | 1,585,886 | 37,532,710 | -4.84% |
| 2023-08-25 | 23.80 | 24.15 | 23.08 | 24.15 | 12.08 | qfq | 540,140 | 12,705,301 | 1.26% |
| 2023-08-24 | 24.00 | 24.35 | 23.33 | 23.85 | 11.93 | qfq | 631,900 | 14,989,805 | -1.12% |
| 2023-08-23 | 24.54 | 24.83 | 23.98 | 24.12 | 12.07 | qfq | 686,000 | 16,632,832 | -0.99% |
| 2023-08-22 | 25.03 | 25.04 | 24.00 | 24.36 | 12.19 | qfq | 898,284 | 21,898,122 | -1.97% |
| 2023-08-21 | 24.78 | 25.18 | 24.60 | 24.85 | 12.43 | qfq | 1,056,620 | 26,352,899 | 0.28% |
| 2023-08-18 | 24.50 | 25.23 | 24.23 | 24.78 | 12.40 | qfq | 1,317,220 | 32,802,634 | 0.98% |
| 2023-08-17 | 24.32 | 24.55 | 23.32 | 24.54 | 12.28 | qfq | 1,058,700 | 25,325,314 | -0.49% |
| 2023-08-16 | 24.55 | 24.72 | 23.82 | 24.66 | 12.34 | qfq | 520,960 | 12,619,365 | 0.49% |
| 2023-08-15 | 24.48 | 24.94 | 24.36 | 24.54 | 12.28 | qfq | 485,460 | 11,916,985 | 0.90% |
| 2023-08-14 | 24.20 | 25.15 | 24.03 | 24.32 | 12.17 | qfq | 786,260 | 19,283,553 | 0.50% |
| 2023-08-11 | 24.59 | 24.59 | 24.11 | 24.20 | 12.11 | qfq | 434,360 | 10,543,318 | -0.74% |
| 2023-08-10 | 24.18 | 24.56 | 24.12 | 24.38 | 12.20 | qfq | 446,300 | 10,851,970 | 0.83% |
| 2023-08-09 | 24.76 | 24.76 | 24.15 | 24.18 | 12.10 | qfq | 433,300 | 10,540,520 | -2.11% |
| 2023-08-08 | 24.92 | 24.96 | 24.50 | 24.70 | 12.36 | qfq | 510,780 | 12,626,272 | -1.00% |
| 2023-08-07 | 24.46 | 25.09 | 24.00 | 24.95 | 12.49 | qfq | 775,760 | 19,219,207 | 2.21% |
| 2023-08-04 | 24.79 | 25.15 | 24.33 | 24.41 | 12.21 | qfq | 746,060 | 18,299,753 | -1.53% |
| 2023-08-03 | 25.35 | 25.35 | 24.62 | 24.79 | 12.40 | qfq | 626,760 | 15,582,253 | -2.09% |
| 2023-08-02 | 25.15 | 25.39 | 24.99 | 25.32 | 12.67 | qfq | 600,200 | 15,130,754 | 0.52% |
| 2023-08-01 | 25.55 | 25.68 | 24.90 | 25.19 | 12.61 | qfq | 903,780 | 22,779,281 | -1.41% |
| 2023-07-31 | 26.30 | 26.46 | 25.41 | 25.55 | 12.79 | qfq | 942,208 | 24,322,174 | -1.77% |
| 2023-07-28 | 25.81 | 26.25 | 25.47 | 26.01 | 13.02 | qfq | 560,247 | 14,499,957 | 0.77% |
| 2023-07-27 | 25.91 | 26.36 | 25.75 | 25.81 | 12.92 | qfq | 494,520 | 12,837,357 | -0.42% |
| 2023-07-26 | 26.46 | 26.49 | 25.78 | 25.92 | 12.97 | qfq | 573,300 | 14,896,935 | -1.63% |
| 2023-07-25 | 26.50 | 26.72 | 26.18 | 26.35 | 13.19 | qfq | 689,620 | 18,162,488 | -0.26% |
| 2023-07-24 | 25.73 | 26.57 | 25.07 | 26.42 | 13.22 | qfq | 1,253,960 | 32,688,494 | 2.80% |
| 2023-07-21 | 25.60 | 26.12 | 25.57 | 25.70 | 12.86 | qfq | 837,661 | 21,608,767 | 0.43% |
| 2023-07-20 | 26.04 | 26.30 | 25.47 | 25.59 | 12.81 | qfq | 759,915 | 19,612,921 | -1.69% |
| 2023-07-19 | 26.15 | 26.55 | 25.98 | 26.03 | 13.03 | qfq | 792,180 | 20,727,585 | -0.99% |
| 2023-07-18 | 26.64 | 26.79 | 26.10 | 26.29 | 13.16 | qfq | 917,280 | 24,102,197 | -1.20% |