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
超捷股份301005.SZ
最近收盘价68.722026-07-17
最近交易日2026-07-17
成交量（股）10,268,353
成交额（元）739,968,330
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-07-01 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | bonus_share | — | — | 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 | 78.00 | 78.42 | 68.40 | 68.72 | 68.72 | qfq | 10,268,353 | 739,968,330 | -11.11% |
| 2026-07-16 | 79.38 | 81.93 | 76.67 | 77.31 | 77.31 | qfq | 8,195,844 | 645,696,111 | -4.70% |
| 2026-07-15 | 85.68 | 86.66 | 80.41 | 81.12 | 81.12 | qfq | 11,140,624 | 930,202,860 | -5.13% |
| 2026-07-14 | 93.00 | 94.78 | 80.60 | 85.51 | 85.51 | qfq | 16,953,370 | 1,449,971,998 | -11.83% |
| 2026-07-13 | 109.95 | 111.00 | 93.60 | 96.98 | 96.98 | qfq | 21,336,397 | 2,127,543,581 | -15.58% |
| 2026-07-10 | 102.00 | 123.48 | 99.26 | 114.88 | 114.88 | qfq | 29,093,358 | 3,347,213,636 | 11.64% |
| 2026-07-09 | 97.04 | 103.30 | 94.65 | 102.90 | 102.90 | qfq | 8,661,996 | 853,405,586 | 6.94% |
| 2026-07-08 | 101.90 | 103.99 | 96.20 | 96.22 | 96.22 | qfq | 8,787,229 | 871,708,217 | -6.31% |
| 2026-07-07 | 107.00 | 111.86 | 100.03 | 102.70 | 102.70 | qfq | 11,024,658 | 1,159,556,906 | -4.03% |
| 2026-07-06 | 119.00 | 120.20 | 107.01 | 107.01 | 107.01 | qfq | 16,057,789 | 1,816,059,357 | -9.80% |
| 2026-07-03 | 108.00 | 120.70 | 107.38 | 118.64 | 118.64 | qfq | 21,145,057 | 2,475,392,861 | 11.73% |
| 2026-07-02 | 108.88 | 113.94 | 106.18 | 106.18 | 106.18 | qfq | 9,920,685 | 1,089,195,243 | -4.17% |
| 2026-07-01 | 109.18 | 114.88 | 107.80 | 110.80 | 110.80 | qfq | 13,745,068 | 1,533,037,041 | -0.68% |
| 2026-06-30 | 110.99 | 113.72 | 108.70 | 111.56 | 111.56 | qfq | 14,864,514 | 1,653,620,037 | 2.49% |
| 2026-06-29 | 109.30 | 109.80 | 105.36 | 108.85 | 108.85 | qfq | 11,850,379 | 1,276,732,782 | -1.21% |
| 2026-06-26 | 102.31 | 113.43 | 100.40 | 110.18 | 110.18 | qfq | 16,954,584 | 1,845,497,637 | 5.64% |
| 2026-06-25 | 106.60 | 108.60 | 102.35 | 104.30 | 104.30 | qfq | 11,114,566 | 1,165,693,224 | -2.52% |
| 2026-06-24 | 95.50 | 108.99 | 92.40 | 107.00 | 107.00 | qfq | 18,888,864 | 1,916,960,820 | 12.04% |
| 2026-06-23 | 97.72 | 98.97 | 95.00 | 95.50 | 95.50 | qfq | 7,624,360 | 737,511,477 | -3.88% |
| 2026-06-22 | 105.50 | 105.79 | 95.34 | 99.36 | 99.36 | qfq | 15,409,332 | 1,522,829,080 | -5.69% |
| 2026-06-18 | 96.21 | 105.82 | 95.65 | 105.35 | 105.35 | qfq | 15,380,366 | 1,579,532,948 | 8.08% |
| 2026-06-17 | 94.57 | 101.48 | 94.57 | 97.47 | 97.47 | qfq | 11,461,471 | 1,130,937,847 | 2.00% |
| 2026-06-16 | 99.50 | 99.89 | 95.31 | 95.56 | 95.56 | qfq | 10,086,653 | 978,495,864 | -1.87% |
| 2026-06-15 | 99.77 | 99.80 | 95.80 | 97.38 | 97.38 | qfq | 10,050,215 | 979,015,029 | -4.00% |
| 2026-06-12 | 102.85 | 105.89 | 99.00 | 101.44 | 101.44 | qfq | 10,525,320 | 1,079,921,079 | 1.44% |
| 2026-06-11 | 98.85 | 101.55 | 97.23 | 100.00 | 100.00 | qfq | 7,102,543 | 704,345,468 | 0.15% |
| 2026-06-10 | 100.94 | 102.58 | 97.55 | 99.85 | 99.85 | qfq | 7,747,465 | 775,514,670 | -0.01% |
| 2026-06-09 | 98.85 | 100.42 | 94.70 | 99.86 | 99.86 | qfq | 9,102,210 | 884,083,207 | 2.22% |
| 2026-06-08 | 100.66 | 106.16 | 97.46 | 97.69 | 97.69 | qfq | 10,107,932 | 1,024,842,980 | -6.21% |
| 2026-06-05 | 103.99 | 106.66 | 99.58 | 104.16 | 104.16 | qfq | 12,786,116 | 1,328,452,784 | 2.71% |
| 2026-06-04 | 100.89 | 103.33 | 100.74 | 101.41 | 101.41 | qfq | 5,177,544 | 526,137,408 | -1.36% |
| 2026-06-03 | 99.96 | 105.97 | 98.89 | 102.81 | 102.81 | qfq | 8,708,395 | 895,025,598 | 3.84% |
| 2026-06-02 | 100.98 | 101.00 | 95.50 | 99.01 | 99.01 | qfq | 6,290,212 | 620,550,855 | -28.50% |
| 2026-06-01 | 144.11 | 144.77 | 138.39 | 138.47 | 98.87 | qfq | 4,006,679 | 564,561,271 | -2.75% |
| 2026-05-29 | 152.00 | 152.98 | 140.00 | 142.38 | 101.66 | qfq | 7,276,247 | 1,059,614,861 | -7.83% |
| 2026-05-28 | 151.56 | 155.99 | 150.16 | 154.47 | 110.30 | qfq | 5,649,073 | 867,219,521 | 2.63% |
| 2026-05-27 | 155.50 | 156.55 | 148.18 | 150.51 | 107.47 | qfq | 5,288,144 | 802,231,497 | -1.57% |
| 2026-05-26 | 159.90 | 160.00 | 149.45 | 152.91 | 109.18 | qfq | 6,597,286 | 1,006,856,123 | -4.82% |
| 2026-05-25 | 165.61 | 166.00 | 157.00 | 160.65 | 114.71 | qfq | 5,600,583 | 900,685,830 | -1.23% |
| 2026-05-22 | 160.28 | 162.88 | 155.19 | 162.65 | 116.14 | qfq | 5,370,181 | 860,699,233 | 1.54% |
| 2026-05-21 | 169.70 | 170.00 | 160.00 | 160.18 | 114.37 | qfq | 6,417,245 | 1,069,153,524 | -4.65% |
| 2026-05-20 | 166.00 | 169.74 | 163.80 | 168.00 | 119.96 | qfq | 5,089,033 | 850,228,815 | 0.01% |
| 2026-05-19 | 173.20 | 174.97 | 164.58 | 167.98 | 119.94 | qfq | 6,557,977 | 1,104,838,736 | -3.08% |
| 2026-05-18 | 170.00 | 180.66 | 170.00 | 173.31 | 123.75 | qfq | 8,117,944 | 1,421,155,721 | 2.22% |
| 2026-05-15 | 177.13 | 178.88 | 166.20 | 169.55 | 121.06 | qfq | 8,937,121 | 1,524,709,806 | -4.75% |
| 2026-05-14 | 189.14 | 193.00 | 178.00 | 178.00 | 127.10 | qfq | 8,595,759 | 1,589,866,589 | -6.51% |
| 2026-05-13 | 187.90 | 192.98 | 185.00 | 190.40 | 135.95 | qfq | 7,746,640 | 1,469,265,692 | 0.36% |
| 2026-05-12 | 198.00 | 198.64 | 187.98 | 189.71 | 135.46 | qfq | 8,764,798 | 1,682,292,666 | -4.62% |
| 2026-05-11 | 202.00 | 203.60 | 193.60 | 198.90 | 142.02 | qfq | 11,306,101 | 2,240,322,079 | 1.05% |
| 2026-05-08 | 186.00 | 205.00 | 185.10 | 196.83 | 140.54 | qfq | 13,179,227 | 2,568,038,668 | 5.21% |
| 2026-05-07 | 185.00 | 189.48 | 181.40 | 187.09 | 133.59 | qfq | 11,483,958 | 2,125,961,864 | 0.66% |
| 2026-05-06 | 173.00 | 186.01 | 172.80 | 185.86 | 132.71 | qfq | 12,378,786 | 2,241,045,216 | 6.45% |
| 2026-04-30 | 167.00 | 176.25 | 165.52 | 174.60 | 124.67 | qfq | 8,695,280 | 1,500,806,767 | 4.38% |
| 2026-04-29 | 165.15 | 170.78 | 165.15 | 167.28 | 119.44 | qfq | 5,263,108 | 886,190,744 | -0.40% |
| 2026-04-28 | 167.00 | 172.70 | 161.16 | 167.95 | 119.92 | qfq | 7,731,344 | 1,294,830,889 | 0.27% |
| 2026-04-27 | 166.04 | 170.99 | 165.77 | 167.50 | 119.60 | qfq | 6,778,543 | 1,140,551,954 | -0.90% |
| 2026-04-24 | 173.00 | 176.76 | 167.27 | 169.02 | 120.68 | qfq | 8,448,786 | 1,445,977,865 | -3.36% |
| 2026-04-23 | 176.17 | 183.33 | 170.40 | 174.90 | 124.88 | qfq | 10,282,163 | 1,818,406,447 | -1.71% |
| 2026-04-22 | 174.00 | 177.99 | 170.00 | 177.94 | 127.05 | qfq | 10,939,325 | 1,903,365,800 | -1.22% |
| 2026-04-21 | 176.56 | 186.66 | 175.79 | 180.13 | 128.62 | qfq | 12,080,542 | 2,178,202,607 | 1.05% |
| 2026-04-20 | 169.01 | 182.20 | 167.00 | 178.25 | 127.28 | qfq | 15,287,788 | 2,676,476,033 | 6.10% |
| 2026-04-17 | 168.50 | 169.80 | 165.01 | 168.00 | 119.96 | qfq | 8,760,912 | 1,470,736,522 | -0.87% |
| 2026-04-16 | 167.18 | 172.04 | 166.26 | 169.47 | 121.01 | qfq | 10,302,882 | 1,739,070,391 | 1.37% |
| 2026-04-15 | 164.34 | 174.87 | 164.28 | 167.18 | 119.37 | qfq | 15,278,886 | 2,605,417,702 | 1.99% |
| 2026-04-14 | 155.00 | 164.64 | 152.25 | 163.92 | 117.04 | qfq | 13,361,138 | 2,129,383,661 | 5.84% |
| 2026-04-13 | 149.00 | 157.50 | 148.01 | 154.88 | 110.59 | qfq | 9,636,908 | 1,480,729,179 | 3.52% |
| 2026-04-10 | 151.00 | 154.96 | 149.23 | 149.62 | 106.83 | qfq | 7,993,643 | 1,209,815,503 | -0.21% |
| 2026-04-09 | 150.50 | 153.90 | 148.61 | 149.94 | 107.06 | qfq | 7,508,770 | 1,132,166,909 | -3.26% |
| 2026-04-08 | 144.46 | 158.66 | 144.45 | 154.99 | 110.67 | qfq | 11,679,362 | 1,780,257,962 | 10.54% |
| 2026-04-07 | 144.83 | 146.66 | 139.68 | 140.21 | 100.11 | qfq | 6,158,248 | 874,143,301 | -3.00% |
| 2026-04-03 | 152.80 | 154.25 | 142.53 | 144.55 | 103.21 | qfq | 9,184,458 | 1,349,224,253 | -4.18% |
| 2026-04-02 | 155.00 | 156.59 | 150.01 | 150.85 | 107.71 | qfq | 11,138,398 | 1,697,775,511 | -7.25% |
| 2026-04-01 | 166.50 | 168.05 | 157.99 | 162.65 | 116.14 | qfq | 12,923,176 | 2,094,429,068 | -1.63% |
| 2026-03-31 | 162.18 | 174.94 | 162.18 | 165.35 | 118.06 | qfq | 18,845,714 | 3,178,740,588 | 1.95% |
| 2026-03-30 | 141.51 | 168.60 | 141.51 | 162.18 | 115.80 | qfq | 18,013,532 | 2,804,222,105 | 13.49% |
| 2026-03-27 | 140.00 | 145.89 | 136.51 | 142.90 | 102.03 | qfq | 8,854,880 | 1,251,761,207 | -2.49% |
| 2026-03-26 | 145.02 | 147.57 | 138.08 | 146.55 | 104.64 | qfq | 10,253,379 | 1,466,014,107 | 3.42% |
| 2026-03-25 | 143.01 | 145.93 | 141.00 | 141.70 | 101.18 | qfq | 6,145,486 | 883,244,394 | 1.38% |
| 2026-03-24 | 143.20 | 143.90 | 134.58 | 139.77 | 99.80 | qfq | 6,416,301 | 887,639,009 | 0.42% |
| 2026-03-23 | 142.95 | 150.00 | 138.99 | 139.18 | 99.38 | qfq | 7,790,390 | 1,126,069,796 | -3.68% |
| 2026-03-20 | 150.86 | 151.99 | 144.00 | 144.50 | 103.18 | qfq | 6,338,605 | 937,300,954 | -2.89% |
| 2026-03-19 | 146.01 | 152.97 | 146.00 | 148.80 | 106.25 | qfq | 7,891,940 | 1,178,428,624 | -1.98% |
| 2026-03-18 | 141.30 | 152.40 | 139.01 | 151.80 | 108.39 | qfq | 10,543,631 | 1,541,484,041 | 8.64% |
| 2026-03-17 | 147.00 | 147.80 | 139.60 | 139.73 | 99.77 | qfq | 5,007,166 | 715,789,358 | -3.79% |
| 2026-03-16 | 146.51 | 148.44 | 142.20 | 145.23 | 103.70 | qfq | 5,537,124 | 801,675,279 | -0.87% |
| 2026-03-13 | 157.01 | 158.01 | 145.80 | 146.50 | 104.61 | qfq | 9,819,242 | 1,475,576,394 | -7.77% |
| 2026-03-12 | 162.81 | 166.50 | 158.10 | 158.85 | 113.42 | qfq | 5,951,916 | 956,217,011 | -2.43% |
| 2026-03-11 | 169.00 | 169.88 | 162.30 | 162.80 | 116.24 | qfq | 6,953,429 | 1,149,960,791 | -3.25% |
| 2026-03-10 | 164.52 | 172.00 | 163.70 | 168.27 | 120.15 | qfq | 7,478,277 | 1,258,517,744 | 2.24% |
| 2026-03-09 | 158.31 | 164.77 | 157.46 | 164.58 | 117.51 | qfq | 8,152,092 | 1,312,408,703 | -1.58% |
| 2026-03-06 | 164.00 | 172.50 | 161.80 | 167.23 | 119.41 | qfq | 9,562,310 | 1,611,133,325 | 1.72% |
| 2026-03-05 | 168.00 | 168.00 | 160.00 | 164.41 | 117.39 | qfq | 7,460,621 | 1,215,240,923 | 0.16% |
| 2026-03-04 | 156.00 | 167.00 | 155.00 | 164.15 | 117.21 | qfq | 8,903,174 | 1,454,537,144 | 4.56% |
| 2026-03-03 | 174.00 | 174.01 | 156.99 | 156.99 | 112.10 | qfq | 11,028,234 | 1,808,469,752 | -11.41% |
| 2026-03-02 | 174.43 | 184.23 | 173.61 | 177.20 | 126.53 | qfq | 12,286,491 | 2,192,687,995 | 0.80% |
| 2026-02-27 | 172.08 | 184.00 | 170.00 | 175.80 | 125.53 | qfq | 15,369,261 | 2,749,385,233 | 1.94% |
| 2026-02-26 | 163.00 | 175.52 | 161.00 | 172.46 | 123.14 | qfq | 14,820,568 | 2,532,498,527 | 3.47% |
| 2026-02-25 | 156.04 | 168.00 | 155.01 | 166.68 | 119.01 | qfq | 13,781,776 | 2,247,882,945 | 6.82% |
| 2026-02-24 | 157.98 | 159.30 | 154.89 | 156.04 | 111.42 | qfq | 6,056,811 | 951,874,239 | -0.94% |
| 2026-02-13 | 160.62 | 163.17 | 156.00 | 157.52 | 112.47 | qfq | 6,843,301 | 1,096,861,784 | -1.92% |
| 2026-02-12 | 163.01 | 166.88 | 160.12 | 160.60 | 114.67 | qfq | 11,629,070 | 1,889,887,769 | -4.44% |
| 2026-02-11 | 169.28 | 176.61 | 167.01 | 168.06 | 120.00 | qfq | 14,305,980 | 2,460,546,427 | 0.33% |
| 2026-02-10 | 168.80 | 173.60 | 162.87 | 167.50 | 119.60 | qfq | 10,364,151 | 1,738,276,161 | -1.91% |
| 2026-02-09 | 168.99 | 171.87 | 164.08 | 170.77 | 121.93 | qfq | 11,163,724 | 1,882,195,009 | 3.64% |
| 2026-02-06 | 165.00 | 171.48 | 162.50 | 164.77 | 117.65 | qfq | 9,925,779 | 1,658,013,707 | -0.91% |
| 2026-02-05 | 168.63 | 169.90 | 163.26 | 166.29 | 118.74 | qfq | 8,963,065 | 1,494,930,854 | -2.17% |
| 2026-02-04 | 182.50 | 184.20 | 167.00 | 169.97 | 121.36 | qfq | 16,539,279 | 2,881,724,800 | -8.71% |
| 2026-02-03 | 179.37 | 189.50 | 170.00 | 186.19 | 132.94 | qfq | 15,310,771 | 2,785,590,114 | 4.88% |
| 2026-02-02 | 181.40 | 186.99 | 177.03 | 177.52 | 126.75 | qfq | 9,962,283 | 1,812,027,167 | -0.16% |
| 2026-01-30 | 185.30 | 194.24 | 176.00 | 177.80 | 126.95 | qfq | 12,787,947 | 2,331,765,099 | -5.97% |
| 2026-01-29 | 191.60 | 195.00 | 185.00 | 189.08 | 135.01 | qfq | 11,219,954 | 2,139,255,283 | -3.09% |
| 2026-01-28 | 198.00 | 199.99 | 183.00 | 195.11 | 139.31 | qfq | 15,782,052 | 2,981,582,678 | -0.81% |
| 2026-01-27 | 188.01 | 202.00 | 188.01 | 196.70 | 140.45 | qfq | 13,732,635 | 2,695,487,621 | 2.22% |
| 2026-01-26 | 208.78 | 212.00 | 191.10 | 192.42 | 137.39 | qfq | 20,316,973 | 4,093,522,072 | -12.53% |
| 2026-01-23 | 194.00 | 225.99 | 192.91 | 219.98 | 157.07 | qfq | 25,069,612 | 5,197,064,941 | 15.17% |
| 2026-01-22 | 182.18 | 201.29 | 181.00 | 191.00 | 136.38 | qfq | 20,617,197 | 3,980,429,929 | 5.76% |
| 2026-01-21 | 191.49 | 203.00 | 180.08 | 180.60 | 128.95 | qfq | 19,291,037 | 3,696,429,157 | -7.38% |
| 2026-01-20 | 223.92 | 228.49 | 185.02 | 194.98 | 139.22 | qfq | 21,128,698 | 4,347,333,221 | -11.18% |
| 2026-01-19 | 189.66 | 225.00 | 189.66 | 219.52 | 156.74 | qfq | 20,943,495 | 4,400,541,496 | 16.15% |
| 2026-01-16 | 196.00 | 202.80 | 189.00 | 189.00 | 134.95 | qfq | 15,891,422 | 3,131,800,611 | -2.03% |
| 2026-01-15 | 205.00 | 213.69 | 174.25 | 192.91 | 137.74 | qfq | 21,747,912 | 4,192,221,707 | -11.43% |
| 2026-01-14 | 204.00 | 218.80 | 200.00 | 217.81 | 155.52 | qfq | 19,957,046 | 4,190,705,768 | 6.25% |
| 2026-01-13 | 192.00 | 213.91 | 171.80 | 204.99 | 146.37 | qfq | 20,448,503 | 3,966,776,683 | 3.54% |
| 2026-01-12 | 182.00 | 208.04 | 175.04 | 197.99 | 141.37 | qfq | 19,717,898 | 3,771,505,521 | 11.37% |
| 2026-01-09 | 177.00 | 184.25 | 165.00 | 177.78 | 126.94 | qfq | 20,998,359 | 3,665,570,969 | 2.89% |
| 2026-01-08 | 160.22 | 176.00 | 160.14 | 172.78 | 123.37 | qfq | 17,027,302 | 2,882,905,856 | 7.84% |
| 2026-01-07 | 160.00 | 168.88 | 157.50 | 160.22 | 114.40 | qfq | 16,300,331 | 2,640,995,940 | -3.37% |
| 2026-01-06 | 147.10 | 165.80 | 141.70 | 165.80 | 118.39 | qfq | 21,235,765 | 3,298,321,580 | 9.89% |
| 2026-01-05 | 154.99 | 155.00 | 143.88 | 150.88 | 107.73 | qfq | 16,532,596 | 2,477,943,259 | -2.83% |
| 2025-12-31 | 148.88 | 160.00 | 148.30 | 155.27 | 110.87 | qfq | 20,823,878 | 3,210,596,831 | 5.84% |
| 2025-12-30 | 155.40 | 156.37 | 141.00 | 146.70 | 104.75 | qfq | 22,647,780 | 3,321,046,583 | -7.97% |
| 2025-12-29 | 137.02 | 162.58 | 137.02 | 159.40 | 113.82 | qfq | 27,332,076 | 4,152,336,021 | 16.35% |
| 2025-12-26 | 133.00 | 140.40 | 133.00 | 137.00 | 97.82 | qfq | 27,646,991 | 3,781,974,942 | 1.53% |
| 2025-12-25 | 118.71 | 134.93 | 118.71 | 134.93 | 96.34 | qfq | 29,468,903 | 3,742,217,937 | 20.00% |
| 2025-12-24 | 91.75 | 112.44 | 91.75 | 112.44 | 80.29 | qfq | 29,761,339 | 3,124,391,379 | 20.00% |
| 2025-12-23 | 92.68 | 100.50 | 90.06 | 93.70 | 66.90 | qfq | 28,313,956 | 2,711,584,561 | 0.66% |
| 2025-12-22 | 99.73 | 99.73 | 92.00 | 93.09 | 66.47 | qfq | 18,401,435 | 1,744,537,848 | -3.77% |
| 2025-12-19 | 96.00 | 99.00 | 93.57 | 96.74 | 69.08 | qfq | 20,947,967 | 2,009,640,529 | 4.19% |
| 2025-12-18 | 94.01 | 98.99 | 92.85 | 92.85 | 66.30 | qfq | 24,796,237 | 2,366,367,294 | 0.09% |
| 2025-12-17 | 95.19 | 97.00 | 89.36 | 92.77 | 66.24 | qfq | 22,679,852 | 2,090,755,745 | -4.85% |
| 2025-12-16 | 95.11 | 98.88 | 92.94 | 97.50 | 69.62 | qfq | 23,579,033 | 2,271,222,090 | -4.13% |
| 2025-12-15 | 96.78 | 103.73 | 93.93 | 101.70 | 72.62 | qfq | 32,085,642 | 3,174,037,765 | 5.08% |
| 2025-12-12 | 83.90 | 96.78 | 83.90 | 96.78 | 69.10 | qfq | 33,561,418 | 3,110,630,104 | 20.00% |
| 2025-12-11 | 83.99 | 85.00 | 78.99 | 80.65 | 57.59 | qfq | 25,728,765 | 2,102,765,761 | -2.16% |
| 2025-12-10 | 75.52 | 83.00 | 74.33 | 82.43 | 58.86 | qfq | 29,500,364 | 2,336,391,113 | 9.21% |
| 2025-12-09 | 73.39 | 78.77 | 73.06 | 75.48 | 53.89 | qfq | 27,119,917 | 2,051,008,186 | 4.11% |
| 2025-12-08 | 74.40 | 77.18 | 72.27 | 72.50 | 51.77 | qfq | 32,900,373 | 2,453,339,984 | 4.15% |
| 2025-12-05 | 59.01 | 69.61 | 59.01 | 69.61 | 49.70 | qfq | 20,297,433 | 1,351,773,562 | 20.00% |
| 2025-12-04 | 57.12 | 59.88 | 56.19 | 58.01 | 41.42 | qfq | 18,090,886 | 1,056,215,427 | 0.66% |
| 2025-12-03 | 61.84 | 66.00 | 56.61 | 57.63 | 41.15 | qfq | 27,040,414 | 1,661,859,735 | -10.21% |
| 2025-12-02 | 60.08 | 67.66 | 60.04 | 64.18 | 45.83 | qfq | 23,188,491 | 1,503,191,959 | 4.19% |
| 2025-12-01 | 64.00 | 67.74 | 61.55 | 61.60 | 43.98 | qfq | 21,618,344 | 1,388,176,995 | -7.20% |
| 2025-11-28 | 68.60 | 69.00 | 63.00 | 66.38 | 47.40 | qfq | 24,356,242 | 1,613,812,164 | -3.80% |
| 2025-11-27 | 59.00 | 71.18 | 58.50 | 69.00 | 49.27 | qfq | 28,730,621 | 1,847,960,913 | 13.30% |
| 2025-11-26 | 61.01 | 63.55 | 58.10 | 60.90 | 43.48 | qfq | 24,206,724 | 1,469,347,885 | 2.34% |
| 2025-11-25 | 56.50 | 64.58 | 55.35 | 59.51 | 42.49 | qfq | 23,719,288 | 1,396,536,387 | 5.65% |
| 2025-11-24 | 51.97 | 57.88 | 51.97 | 56.33 | 40.22 | qfq | 17,162,065 | 949,701,924 | 8.96% |
| 2025-11-21 | 52.50 | 53.64 | 50.31 | 51.70 | 36.92 | qfq | 12,490,830 | 653,152,622 | -2.67% |
| 2025-11-20 | 50.50 | 54.70 | 49.90 | 53.12 | 37.93 | qfq | 14,490,180 | 762,993,871 | 5.59% |
| 2025-11-19 | 51.01 | 51.58 | 49.50 | 50.31 | 35.92 | qfq | 5,993,159 | 302,904,137 | -2.12% |
| 2025-11-18 | 50.01 | 52.10 | 48.72 | 51.40 | 36.70 | qfq | 9,783,672 | 495,479,535 | 1.52% |
| 2025-11-17 | 49.09 | 51.55 | 48.20 | 50.63 | 36.15 | qfq | 8,231,001 | 412,872,342 | 3.84% |
| 2025-11-14 | 49.94 | 50.38 | 48.19 | 48.76 | 34.82 | qfq | 7,401,714 | 362,560,694 | -3.35% |
| 2025-11-13 | 50.00 | 52.85 | 49.62 | 50.45 | 36.02 | qfq | 11,807,452 | 601,535,981 | 2.13% |
| 2025-11-12 | 48.10 | 49.91 | 46.91 | 49.40 | 35.27 | qfq | 7,538,263 | 363,877,905 | 0.78% |
| 2025-11-11 | 50.58 | 52.80 | 48.08 | 49.02 | 35.00 | qfq | 10,923,906 | 546,988,878 | -3.01% |
| 2025-11-10 | 52.01 | 52.88 | 50.30 | 50.54 | 36.09 | qfq | 10,835,545 | 557,253,431 | 2.87% |
| 2025-11-07 | 47.90 | 49.60 | 46.82 | 49.13 | 35.08 | qfq | 7,449,598 | 361,447,507 | 2.06% |
| 2025-11-06 | 47.52 | 49.18 | 46.86 | 48.14 | 34.37 | qfq | 5,286,352 | 253,149,760 | 1.09% |
| 2025-11-05 | 47.20 | 48.99 | 46.88 | 47.62 | 34.00 | qfq | 5,385,117 | 257,411,500 | -1.37% |
| 2025-11-04 | 50.71 | 51.28 | 47.78 | 48.28 | 34.47 | qfq | 6,465,400 | 315,659,104 | -4.98% |
| 2025-11-03 | 49.07 | 52.15 | 48.88 | 50.81 | 36.28 | qfq | 9,688,111 | 488,748,617 | 3.65% |
| 2025-10-31 | 51.04 | 51.04 | 48.50 | 49.02 | 35.00 | qfq | 10,894,745 | 540,511,407 | -7.60% |
| 2025-10-30 | 52.77 | 54.35 | 51.90 | 53.05 | 37.88 | qfq | 11,713,134 | 621,381,931 | 0.02% |
| 2025-10-29 | 53.81 | 54.75 | 52.04 | 53.04 | 37.87 | qfq | 12,249,462 | 650,077,110 | -1.14% |
| 2025-10-28 | 48.53 | 56.51 | 48.20 | 53.65 | 38.31 | qfq | 19,049,260 | 1,012,722,282 | 10.57% |
| 2025-10-27 | 46.22 | 49.10 | 45.05 | 48.52 | 34.64 | qfq | 10,426,050 | 492,785,973 | 6.64% |
| 2025-10-24 | 46.87 | 47.98 | 45.50 | 45.50 | 32.49 | qfq | 9,768,234 | 458,230,107 | 3.50% |
| 2025-10-23 | 46.00 | 46.00 | 43.22 | 43.96 | 31.39 | qfq | 7,380,766 | 326,700,645 | -6.01% |
| 2025-10-22 | 49.28 | 49.39 | 46.56 | 46.77 | 33.40 | qfq | 11,016,252 | 522,298,363 | -7.99% |
| 2025-10-21 | 53.50 | 55.50 | 50.21 | 50.83 | 36.29 | qfq | 12,832,919 | 677,735,087 | -2.83% |
| 2025-10-20 | 54.80 | 56.00 | 52.00 | 52.31 | 37.35 | qfq | 9,442,188 | 502,985,592 | 2.77% |
| 2025-10-17 | 53.76 | 54.60 | 50.27 | 50.90 | 36.34 | qfq | 8,618,950 | 455,203,351 | -6.84% |
| 2025-10-16 | 52.36 | 55.00 | 51.50 | 54.64 | 39.01 | qfq | 12,735,436 | 673,343,458 | 1.35% |
| 2025-10-15 | 50.46 | 54.33 | 50.46 | 53.91 | 38.49 | qfq | 14,796,525 | 775,415,774 | 8.30% |
| 2025-10-14 | 50.50 | 52.20 | 49.49 | 49.78 | 35.54 | qfq | 8,002,661 | 405,490,405 | 0.24% |
| 2025-10-13 | 48.60 | 50.29 | 45.77 | 49.66 | 35.46 | qfq | 6,763,746 | 330,168,274 | -2.38% |
| 2025-10-10 | 49.58 | 51.50 | 49.53 | 50.87 | 36.32 | qfq | 9,704,791 | 494,215,759 | 1.78% |
| 2025-10-09 | 49.37 | 50.50 | 48.40 | 49.98 | 35.69 | qfq | 7,003,128 | 348,415,756 | 0.77% |
| 2025-09-30 | 49.44 | 50.68 | 49.19 | 49.60 | 35.42 | qfq | 7,089,804 | 354,019,405 | 0.30% |
| 2025-09-29 | 46.88 | 50.20 | 46.50 | 49.45 | 35.31 | qfq | 6,871,630 | 332,205,714 | 4.77% |
| 2025-09-26 | 48.01 | 48.54 | 46.96 | 47.20 | 33.70 | qfq | 4,515,382 | 215,072,036 | -2.50% |
| 2025-09-25 | 49.73 | 50.44 | 48.39 | 48.41 | 34.57 | qfq | 6,176,188 | 304,397,755 | -2.12% |
| 2025-09-24 | 47.49 | 49.74 | 46.41 | 49.46 | 35.32 | qfq | 7,843,493 | 381,695,633 | 3.04% |
| 2025-09-23 | 47.06 | 48.86 | 46.24 | 48.00 | 34.27 | qfq | 7,813,939 | 371,819,202 | 2.02% |
| 2025-09-22 | 46.60 | 47.68 | 46.17 | 47.05 | 33.60 | qfq | 4,265,337 | 199,726,467 | 0.28% |
| 2025-09-19 | 47.89 | 48.60 | 46.60 | 46.92 | 33.50 | qfq | 5,846,349 | 276,743,714 | -3.48% |
| 2025-09-18 | 49.25 | 50.85 | 47.78 | 48.61 | 34.71 | qfq | 9,958,412 | 495,551,759 | -2.51% |
| 2025-09-17 | 48.76 | 50.30 | 48.19 | 49.86 | 35.60 | qfq | 7,989,155 | 396,967,744 | 2.45% |
| 2025-09-16 | 46.58 | 48.99 | 46.58 | 48.67 | 34.75 | qfq | 7,283,941 | 350,036,611 | 4.58% |
| 2025-09-15 | 47.53 | 48.24 | 46.50 | 46.54 | 33.23 | qfq | 5,186,813 | 245,050,544 | -2.82% |
| 2025-09-12 | 48.12 | 49.48 | 47.70 | 47.89 | 34.19 | qfq | 4,666,460 | 225,904,402 | -1.48% |
| 2025-09-11 | 46.85 | 48.89 | 46.35 | 48.61 | 34.71 | qfq | 5,415,246 | 259,615,560 | 2.49% |
| 2025-09-10 | 47.42 | 48.60 | 47.12 | 47.43 | 33.87 | qfq | 4,708,031 | 224,766,835 | -0.96% |
| 2025-09-09 | 48.88 | 49.49 | 47.63 | 47.89 | 34.19 | qfq | 7,429,070 | 360,998,895 | -3.89% |
| 2025-09-08 | 47.68 | 50.80 | 47.68 | 49.83 | 35.58 | qfq | 10,937,648 | 541,287,245 | 6.70% |
| 2025-09-05 | 45.30 | 46.85 | 44.92 | 46.70 | 33.35 | qfq | 5,292,166 | 243,283,972 | 3.89% |
| 2025-09-04 | 47.40 | 47.87 | 44.02 | 44.95 | 32.10 | qfq | 7,868,497 | 360,703,407 | -7.17% |
| 2025-09-03 | 50.15 | 50.70 | 47.50 | 48.42 | 34.57 | qfq | 7,513,935 | 368,416,322 | -5.06% |
| 2025-09-02 | 47.77 | 51.53 | 47.74 | 51.00 | 36.42 | qfq | 14,368,288 | 709,089,064 | 8.07% |
| 2025-09-01 | 47.50 | 48.34 | 47.00 | 47.19 | 33.69 | qfq | 7,051,733 | 334,373,949 | -1.44% |
| 2025-08-29 | 47.45 | 49.00 | 46.88 | 47.88 | 34.19 | qfq | 6,297,597 | 301,570,287 | -1.78% |
| 2025-08-28 | 50.55 | 51.66 | 46.88 | 48.75 | 34.81 | qfq | 9,449,278 | 466,869,281 | -2.11% |
| 2025-08-27 | 51.00 | 51.80 | 49.77 | 49.80 | 35.56 | qfq | 8,446,434 | 427,342,630 | -3.47% |
| 2025-08-26 | 51.47 | 52.48 | 50.61 | 51.59 | 36.84 | qfq | 8,599,881 | 444,251,638 | -0.81% |
| 2025-08-25 | 50.09 | 52.39 | 49.98 | 52.01 | 37.14 | qfq | 13,048,900 | 668,708,713 | 3.83% |
| 2025-08-22 | 50.41 | 50.50 | 49.22 | 50.09 | 35.77 | qfq | 6,323,049 | 315,131,864 | 0.52% |
| 2025-08-21 | 49.59 | 50.93 | 49.50 | 49.83 | 35.58 | qfq | 7,119,973 | 356,035,733 | -0.97% |
| 2025-08-20 | 51.38 | 51.98 | 49.68 | 50.32 | 35.93 | qfq | 9,344,951 | 474,456,096 | -0.55% |
| 2025-08-19 | 52.58 | 52.58 | 50.53 | 50.60 | 36.13 | qfq | 14,547,160 | 744,638,139 | -4.71% |
| 2025-08-18 | 53.80 | 54.36 | 51.88 | 53.10 | 37.91 | qfq | 20,179,094 | 1,062,051,225 | -2.01% |
| 2025-08-15 | 53.72 | 58.61 | 53.28 | 54.19 | 38.69 | qfq | 24,500,187 | 1,352,572,452 | 5.04% |
| 2025-08-14 | 56.45 | 56.89 | 51.10 | 51.59 | 36.84 | qfq | 19,194,714 | 1,027,207,438 | -7.69% |
| 2025-08-13 | 54.01 | 55.96 | 52.28 | 55.89 | 39.91 | qfq | 23,439,064 | 1,265,746,882 | 2.89% |
| 2025-08-12 | 55.88 | 58.50 | 53.70 | 54.32 | 38.79 | qfq | 29,318,265 | 1,643,120,762 | -2.77% |
| 2025-08-11 | 47.46 | 55.87 | 47.30 | 55.87 | 39.89 | qfq | 19,276,150 | 1,003,757,042 | 20.00% |
| 2025-08-08 | 46.30 | 48.61 | 45.32 | 46.56 | 33.25 | qfq | 18,042,262 | 849,855,632 | 1.42% |
| 2025-08-07 | 44.46 | 47.34 | 43.85 | 45.91 | 32.78 | qfq | 16,932,503 | 770,560,633 | 2.84% |
| 2025-08-06 | 42.72 | 45.11 | 42.72 | 44.64 | 31.87 | qfq | 16,860,714 | 741,800,033 | 4.30% |
| 2025-08-05 | 45.80 | 45.80 | 42.68 | 42.80 | 30.56 | qfq | 13,420,250 | 583,228,903 | -1.92% |
| 2025-08-04 | 41.80 | 44.13 | 41.65 | 43.64 | 31.16 | qfq | 14,154,422 | 608,641,384 | 4.60% |
| 2025-08-01 | 43.74 | 43.74 | 41.55 | 41.72 | 29.79 | qfq | 14,572,728 | 617,001,811 | -5.48% |
| 2025-07-31 | 42.53 | 47.40 | 42.53 | 44.14 | 31.52 | qfq | 19,886,663 | 893,095,592 | 2.29% |
| 2025-07-30 | 43.91 | 45.22 | 41.95 | 43.15 | 30.81 | qfq | 22,526,329 | 977,677,965 | 4.33% |
| 2025-07-29 | 41.10 | 41.97 | 40.02 | 41.36 | 29.53 | qfq | 16,354,637 | 668,045,350 | -1.73% |
| 2025-07-28 | 38.99 | 44.50 | 38.99 | 42.09 | 30.05 | qfq | 26,474,640 | 1,109,647,818 | 12.54% |
| 2025-07-25 | 38.00 | 38.12 | 37.12 | 37.40 | 26.70 | qfq | 5,943,112 | 222,538,476 | -1.48% |
| 2025-07-24 | 38.19 | 38.50 | 37.64 | 37.96 | 27.10 | qfq | 8,256,570 | 313,809,109 | 0.21% |
| 2025-07-23 | 37.35 | 39.30 | 36.38 | 37.88 | 27.05 | qfq | 13,413,168 | 506,698,210 | 2.38% |
| 2025-07-22 | 37.68 | 38.44 | 36.95 | 37.00 | 26.42 | qfq | 8,901,174 | 334,027,969 | -2.32% |
| 2025-07-21 | 37.49 | 37.98 | 36.91 | 37.88 | 27.05 | qfq | 8,499,144 | 319,734,029 | 1.04% |
| 2025-07-18 | 37.49 | 37.96 | 36.68 | 37.49 | 26.77 | qfq | 11,493,142 | 428,384,941 | 0.67% |
| 2025-07-17 | 37.42 | 37.67 | 36.83 | 37.24 | 26.59 | qfq | 8,048,880 | 300,397,916 | -0.64% |
| 2025-07-16 | 37.30 | 38.18 | 36.80 | 37.48 | 26.76 | qfq | 9,314,600 | 350,011,883 | 0.21% |
| 2025-07-15 | 37.97 | 38.20 | 36.96 | 37.40 | 26.70 | qfq | 9,016,157 | 337,588,520 | -1.50% |
| 2025-07-14 | 35.98 | 38.36 | 35.92 | 37.97 | 27.11 | qfq | 16,403,130 | 617,188,615 | 6.27% |
| 2025-07-11 | 35.56 | 36.04 | 34.90 | 35.73 | 25.51 | qfq | 7,301,541 | 258,500,978 | 0.51% |
| 2025-07-10 | 36.03 | 36.45 | 35.24 | 35.55 | 25.38 | qfq | 9,715,021 | 346,956,352 | -2.74% |
| 2025-07-09 | 38.80 | 39.50 | 36.43 | 36.55 | 26.10 | qfq | 17,515,120 | 665,947,323 | -1.08% |
| 2025-07-08 | 35.29 | 37.29 | 35.23 | 36.95 | 26.38 | qfq | 11,927,903 | 436,033,051 | 4.32% |
| 2025-07-07 | 35.17 | 35.53 | 34.70 | 35.42 | 25.29 | qfq | 6,671,530 | 233,913,555 | 0.20% |
| 2025-07-04 | 36.04 | 36.46 | 35.19 | 35.35 | 25.24 | qfq | 11,464,521 | 408,807,975 | -3.36% |
| 2025-07-03 | 35.10 | 38.00 | 34.90 | 36.58 | 26.12 | qfq | 18,727,150 | 694,300,737 | 4.96% |
| 2025-07-02 | 35.19 | 35.57 | 34.55 | 34.85 | 24.88 | qfq | 6,755,500 | 236,453,628 | -1.50% |
| 2025-07-01 | 35.57 | 36.35 | 35.11 | 35.38 | 25.26 | qfq | 11,359,980 | 405,423,843 | 1.09% |
| 2025-06-30 | 34.36 | 35.23 | 34.35 | 35.00 | 24.96 | qfq | 7,486,680 | 261,589,233 | 1.45% |
| 2025-06-27 | 35.65 | 35.79 | 34.40 | 34.50 | 24.60 | qfq | 8,697,000 | 303,510,060 | -0.43% |
| 2025-06-26 | 34.70 | 35.20 | 34.51 | 34.65 | 24.71 | qfq | 7,843,282 | 273,545,991 | -0.37% |
| 2025-06-25 | 34.39 | 35.14 | 34.19 | 34.78 | 24.80 | qfq | 9,239,871 | 320,062,324 | 0.72% |
| 2025-06-24 | 33.46 | 34.76 | 33.46 | 34.53 | 24.62 | qfq | 9,886,169 | 340,133,408 | 3.82% |
| 2025-06-23 | 32.83 | 33.46 | 32.79 | 33.26 | 23.71 | qfq | 6,896,224 | 228,385,884 | 0.30% |
| 2025-06-20 | 34.15 | 34.32 | 33.03 | 33.16 | 23.64 | qfq | 6,421,263 | 215,214,253 | -2.90% |
| 2025-06-19 | 34.82 | 35.25 | 34.04 | 34.15 | 24.35 | qfq | 7,035,425 | 243,251,286 | -2.43% |
| 2025-06-18 | 35.00 | 35.34 | 34.45 | 35.00 | 24.96 | qfq | 6,954,312 | 242,602,757 | -1.21% |
| 2025-06-17 | 35.54 | 35.88 | 34.75 | 35.43 | 25.26 | qfq | 9,251,254 | 326,715,840 | 0.31% |
| 2025-06-16 | 34.94 | 35.53 | 34.94 | 35.32 | 25.18 | qfq | 6,540,901 | 230,410,485 | 0.71% |
| 2025-06-13 | 36.21 | 36.53 | 35.01 | 35.07 | 25.01 | qfq | 12,844,300 | 455,470,483 | -4.18% |
| 2025-06-12 | 36.40 | 37.10 | 35.80 | 36.60 | 26.10 | qfq | 19,473,252 | 710,604,506 | -5.18% |
| 2025-06-11 | 39.99 | 41.08 | 37.89 | 38.60 | 27.52 | qfq | 20,413,039 | 798,426,697 | -4.93% |
| 2025-06-10 | 45.24 | 48.48 | 40.48 | 40.60 | 28.95 | qfq | 28,911,422 | 1,271,220,703 | -9.38% |
| 2025-06-09 | 45.71 | 45.86 | 43.01 | 44.80 | 31.94 | qfq | 22,102,921 | 976,025,862 | -1.93% |
| 2025-06-06 | 45.10 | 46.66 | 43.05 | 45.68 | 32.57 | qfq | 28,859,648 | 1,292,889,778 | 2.79% |
| 2025-06-05 | 38.36 | 46.00 | 38.35 | 44.44 | 31.69 | qfq | 31,399,535 | 1,333,218,620 | 15.94% |
| 2025-06-04 | 38.88 | 43.00 | 38.20 | 38.33 | 27.33 | qfq | 23,310,488 | 929,708,340 | 1.67% |
| 2025-06-03 | 37.01 | 38.97 | 35.92 | 37.70 | 26.88 | qfq | 22,215,482 | 829,852,529 | 5.99% |
| 2025-05-30 | 36.00 | 37.86 | 34.00 | 35.57 | 25.36 | qfq | 22,573,001 | 809,896,544 | -2.84% |
| 2025-05-29 | 30.57 | 36.61 | 30.57 | 36.61 | 26.10 | qfq | 18,347,716 | 644,349,664 | 19.99% |
| 2025-05-28 | 30.85 | 31.10 | 30.34 | 30.51 | 21.75 | qfq | 2,283,234 | 70,018,023 | -0.97% |
| 2025-05-27 | 30.85 | 31.26 | 30.40 | 30.81 | 21.97 | qfq | 2,705,200 | 83,022,535 | -1.00% |
| 2025-05-26 | 30.62 | 31.69 | 30.62 | 31.12 | 22.19 | qfq | 3,290,492 | 102,185,629 | 0.94% |
| 2025-05-23 | 31.00 | 31.97 | 30.72 | 30.83 | 21.98 | qfq | 3,400,630 | 106,311,432 | -0.84% |
| 2025-05-22 | 31.52 | 31.95 | 31.04 | 31.09 | 22.17 | qfq | 2,479,744 | 77,917,043 | -1.77% |
| 2025-05-21 | 32.39 | 32.60 | 31.19 | 31.65 | 22.57 | qfq | 4,182,968 | 132,499,467 | -2.44% |
| 2025-05-20 | 32.70 | 32.70 | 32.03 | 32.44 | 23.13 | qfq | 2,579,892 | 83,495,360 | -0.80% |
| 2025-05-19 | 33.00 | 33.30 | 32.30 | 32.70 | 23.32 | qfq | 4,874,410 | 159,724,822 | 0.12% |
| 2025-05-16 | 32.13 | 33.27 | 32.10 | 32.66 | 23.29 | qfq | 3,639,080 | 119,582,558 | 1.21% |
| 2025-05-15 | 32.66 | 32.90 | 32.03 | 32.27 | 23.01 | qfq | 3,451,611 | 111,623,019 | -1.19% |
| 2025-05-14 | 32.86 | 33.42 | 32.53 | 32.66 | 23.29 | qfq | 4,404,179 | 144,448,977 | -1.33% |
| 2025-05-13 | 33.81 | 34.14 | 33.00 | 33.10 | 23.60 | qfq | 5,839,860 | 195,562,463 | -1.95% |
| 2025-05-12 | 32.77 | 34.10 | 32.77 | 33.76 | 24.07 | qfq | 8,020,996 | 269,335,167 | 3.05% |
| 2025-05-09 | 34.18 | 35.47 | 32.60 | 32.76 | 23.36 | qfq | 9,554,668 | 323,788,024 | -2.64% |
| 2025-05-08 | 33.07 | 33.87 | 32.86 | 33.65 | 23.99 | qfq | 7,621,888 | 255,762,644 | 1.63% |
| 2025-05-07 | 33.48 | 33.80 | 32.60 | 33.11 | 23.61 | qfq | 7,638,158 | 252,930,449 | -0.39% |
| 2025-05-06 | 31.85 | 33.28 | 31.85 | 33.24 | 23.70 | qfq | 10,560,884 | 344,597,674 | 1.90% |
| 2025-04-30 | 30.88 | 33.66 | 30.50 | 32.62 | 23.26 | qfq | 12,405,727 | 397,261,854 | 8.95% |
| 2025-04-29 | 28.35 | 30.16 | 28.20 | 29.94 | 21.35 | qfq | 6,715,438 | 199,487,266 | 4.83% |
| 2025-04-28 | 28.74 | 29.48 | 28.52 | 28.56 | 20.36 | qfq | 3,473,660 | 100,051,317 | -1.79% |
| 2025-04-25 | 29.68 | 30.27 | 28.88 | 29.08 | 20.73 | qfq | 4,653,438 | 136,120,573 | 0.69% |
| 2025-04-24 | 28.86 | 29.35 | 28.26 | 28.88 | 20.59 | qfq | 4,994,360 | 144,218,952 | -0.38% |
| 2025-04-23 | 28.58 | 29.28 | 28.42 | 28.99 | 20.67 | qfq | 4,569,000 | 132,074,930 | 2.33% |
| 2025-04-22 | 28.24 | 28.58 | 27.90 | 28.33 | 20.20 | qfq | 3,766,720 | 106,542,969 | -1.36% |
| 2025-04-21 | 26.67 | 28.72 | 26.66 | 28.72 | 20.48 | qfq | 6,266,930 | 174,608,532 | 7.08% |
| 2025-04-18 | 26.79 | 27.14 | 26.50 | 26.82 | 19.12 | qfq | 2,261,100 | 60,578,281 | 0.07% |
| 2025-04-17 | 26.90 | 27.50 | 26.66 | 26.80 | 19.11 | qfq | 3,212,280 | 86,944,800 | -0.56% |
| 2025-04-16 | 27.41 | 28.28 | 26.50 | 26.95 | 19.22 | qfq | 4,859,770 | 132,667,792 | -1.35% |
| 2025-04-15 | 27.40 | 27.64 | 26.96 | 27.32 | 19.48 | qfq | 2,850,300 | 77,726,105 | -0.44% |
| 2025-04-14 | 27.40 | 28.08 | 27.30 | 27.44 | 19.57 | qfq | 3,954,608 | 109,373,151 | 1.07% |
| 2025-04-11 | 26.34 | 27.70 | 26.09 | 27.15 | 19.36 | qfq | 5,554,753 | 150,217,233 | 2.03% |
| 2025-04-10 | 26.44 | 27.60 | 26.44 | 26.61 | 18.97 | qfq | 7,035,063 | 190,091,872 | 2.70% |
| 2025-04-09 | 24.10 | 26.18 | 22.28 | 25.91 | 18.47 | qfq | 7,527,410 | 185,824,398 | 3.39% |
| 2025-04-08 | 25.47 | 26.30 | 24.07 | 25.06 | 17.87 | qfq | 6,576,260 | 164,829,841 | -0.16% |
| 2025-04-07 | 28.87 | 30.10 | 25.10 | 25.10 | 17.90 | qfq | 7,017,064 | 188,160,511 | -19.99% |
| 2025-04-03 | 31.79 | 32.48 | 31.11 | 31.37 | 22.37 | qfq | 4,427,530 | 140,875,269 | -2.33% |
| 2025-04-02 | 31.74 | 32.45 | 31.60 | 32.12 | 22.90 | qfq | 3,870,358 | 124,198,993 | 1.20% |
| 2025-04-01 | 32.22 | 32.60 | 31.63 | 31.74 | 22.63 | qfq | 4,084,400 | 130,908,900 | -1.61% |
| 2025-03-31 | 32.56 | 32.56 | 31.08 | 32.26 | 23.00 | qfq | 5,598,114 | 177,817,380 | -1.62% |
| 2025-03-28 | 33.33 | 33.55 | 32.57 | 32.79 | 23.38 | qfq | 3,709,860 | 122,310,918 | -0.58% |
| 2025-03-27 | 33.71 | 33.88 | 32.60 | 32.98 | 23.52 | qfq | 5,955,430 | 197,840,916 | -2.40% |
| 2025-03-26 | 33.59 | 35.11 | 33.59 | 33.79 | 24.09 | qfq | 6,168,554 | 212,040,523 | -0.32% |
| 2025-03-25 | 35.02 | 36.06 | 33.76 | 33.90 | 24.17 | qfq | 8,091,146 | 281,948,565 | -3.97% |
| 2025-03-24 | 36.09 | 36.49 | 33.65 | 35.30 | 25.17 | qfq | 11,207,460 | 387,864,998 | -3.84% |
| 2025-03-21 | 36.17 | 37.37 | 35.30 | 36.71 | 26.17 | qfq | 11,455,794 | 418,248,760 | 1.10% |
| 2025-03-20 | 36.20 | 36.95 | 35.78 | 36.31 | 25.89 | qfq | 9,796,522 | 356,126,445 | -0.68% |
| 2025-03-19 | 38.41 | 39.40 | 36.35 | 36.56 | 26.07 | qfq | 14,527,078 | 553,580,403 | -5.51% |
| 2025-03-18 | 38.45 | 39.27 | 37.74 | 38.69 | 27.59 | qfq | 12,806,426 | 492,819,312 | -0.44% |
| 2025-03-17 | 37.50 | 39.26 | 37.00 | 38.86 | 27.71 | qfq | 13,581,910 | 517,805,364 | 1.09% |
| 2025-03-14 | 40.06 | 40.49 | 37.35 | 38.44 | 27.41 | qfq | 19,703,705 | 755,117,550 | -7.04% |
| 2025-03-13 | 40.10 | 42.66 | 38.98 | 41.35 | 29.48 | qfq | 23,254,249 | 950,894,253 | 1.75% |
| 2025-03-12 | 42.00 | 42.52 | 39.70 | 40.64 | 28.98 | qfq | 28,291,763 | 1,157,824,926 | -4.11% |
| 2025-03-11 | 37.21 | 44.32 | 37.21 | 42.38 | 30.22 | qfq | 30,850,701 | 1,284,528,136 | 14.76% |
| 2025-03-10 | 40.00 | 41.50 | 36.48 | 36.93 | 26.33 | qfq | 23,851,586 | 908,549,535 | 4.65% |
| 2025-03-07 | 32.69 | 39.06 | 32.69 | 35.29 | 25.16 | qfq | 21,039,342 | 746,663,592 | 8.42% |
| 2025-03-06 | 32.66 | 33.28 | 32.23 | 32.55 | 23.21 | qfq | 6,443,320 | 210,249,968 | -0.34% |
| 2025-03-05 | 30.84 | 32.69 | 30.84 | 32.66 | 23.29 | qfq | 7,523,684 | 241,031,942 | 5.42% |
| 2025-03-04 | 29.90 | 31.15 | 29.88 | 30.98 | 22.09 | qfq | 4,088,594 | 126,150,296 | 2.58% |
| 2025-03-03 | 30.67 | 31.08 | 29.90 | 30.20 | 21.53 | qfq | 5,237,530 | 160,015,023 | -1.15% |
| 2025-02-28 | 33.48 | 33.91 | 30.35 | 30.55 | 21.78 | qfq | 8,856,814 | 282,226,110 | -6.32% |
| 2025-02-27 | 32.86 | 33.76 | 31.80 | 32.61 | 23.25 | qfq | 8,499,364 | 278,286,339 | 0.00% |
| 2025-02-26 | 32.03 | 33.31 | 31.76 | 32.61 | 23.25 | qfq | 11,929,430 | 389,459,200 | 2.51% |
| 2025-02-25 | 31.02 | 32.30 | 30.70 | 31.81 | 22.68 | qfq | 6,505,670 | 206,252,837 | 1.08% |
| 2025-02-24 | 31.29 | 31.95 | 30.38 | 31.47 | 22.44 | qfq | 5,826,818 | 182,089,030 | -0.16% |
| 2025-02-21 | 31.20 | 32.06 | 30.60 | 31.52 | 22.47 | qfq | 7,481,749 | 235,581,258 | 0.25% |
| 2025-02-20 | 30.68 | 31.83 | 30.23 | 31.44 | 22.42 | qfq | 10,814,784 | 335,550,465 | 3.66% |
| 2025-02-19 | 28.47 | 30.33 | 28.36 | 30.33 | 21.63 | qfq | 7,652,170 | 228,401,756 | 6.53% |
| 2025-02-18 | 29.72 | 29.98 | 28.45 | 28.47 | 20.30 | qfq | 3,894,548 | 113,697,395 | -3.98% |
| 2025-02-17 | 29.18 | 29.66 | 28.80 | 29.65 | 21.14 | qfq | 3,740,010 | 109,472,592 | 1.96% |
| 2025-02-14 | 29.54 | 29.81 | 28.76 | 29.08 | 20.73 | qfq | 3,936,820 | 114,931,360 | -1.76% |
| 2025-02-13 | 29.88 | 30.51 | 29.56 | 29.60 | 21.11 | qfq | 4,805,560 | 144,163,976 | -1.27% |
| 2025-02-12 | 29.00 | 30.30 | 28.60 | 29.98 | 21.38 | qfq | 5,378,633 | 159,524,781 | 2.99% |
| 2025-02-11 | 29.52 | 29.55 | 28.86 | 29.11 | 20.76 | qfq | 2,887,537 | 84,031,049 | -1.66% |
| 2025-02-10 | 29.52 | 29.60 | 28.95 | 29.60 | 21.11 | qfq | 3,366,445 | 98,542,794 | -0.07% |
| 2025-02-07 | 29.90 | 30.07 | 29.20 | 29.62 | 21.12 | qfq | 4,283,380 | 127,355,912 | -1.13% |
| 2025-02-06 | 28.10 | 29.98 | 28.08 | 29.96 | 21.36 | qfq | 4,512,332 | 132,618,190 | 6.17% |
| 2025-02-05 | 27.91 | 28.55 | 27.52 | 28.22 | 20.12 | qfq | 2,360,954 | 66,421,249 | 2.28% |
| 2025-01-27 | 28.66 | 28.79 | 27.52 | 27.59 | 19.67 | qfq | 2,640,307 | 73,743,341 | -2.75% |
| 2025-01-24 | 28.48 | 28.60 | 27.07 | 28.37 | 20.23 | qfq | 6,526,449 | 182,035,636 | -1.90% |
| 2025-01-23 | 29.90 | 30.30 | 28.89 | 28.92 | 20.62 | qfq | 4,885,318 | 145,212,098 | -2.13% |
| 2025-01-22 | 29.50 | 30.09 | 29.16 | 29.55 | 21.07 | qfq | 3,132,565 | 92,694,857 | -0.37% |
| 2025-01-21 | 28.95 | 29.75 | 28.78 | 29.66 | 21.15 | qfq | 4,055,868 | 118,808,725 | 3.06% |
| 2025-01-20 | 28.65 | 29.10 | 28.33 | 28.78 | 20.52 | qfq | 2,642,541 | 75,774,472 | 0.95% |
| 2025-01-17 | 29.06 | 29.12 | 28.38 | 28.51 | 20.33 | qfq | 2,155,730 | 61,797,194 | -1.49% |
| 2025-01-16 | 29.56 | 30.03 | 28.80 | 28.94 | 20.63 | qfq | 3,240,459 | 95,054,695 | -1.43% |
| 2025-01-15 | 29.35 | 30.48 | 29.29 | 29.36 | 20.93 | qfq | 4,600,870 | 137,155,946 | 0.24% |
| 2025-01-14 | 27.88 | 29.29 | 27.64 | 29.29 | 20.88 | qfq | 4,088,176 | 117,604,234 | 5.36% |
| 2025-01-13 | 27.19 | 28.50 | 26.71 | 27.80 | 19.82 | qfq | 3,188,700 | 88,306,550 | 0.36% |
| 2025-01-10 | 27.59 | 28.99 | 27.43 | 27.70 | 19.75 | qfq | 4,294,100 | 121,401,529 | 0.00% |
| 2025-01-09 | 26.74 | 28.10 | 26.55 | 27.70 | 19.75 | qfq | 3,196,660 | 87,484,026 | 3.71% |
| 2025-01-08 | 26.80 | 26.92 | 25.81 | 26.71 | 19.04 | qfq | 2,283,504 | 60,337,426 | -0.85% |
| 2025-01-07 | 26.30 | 26.95 | 26.05 | 26.94 | 19.21 | qfq | 1,835,970 | 48,655,090 | 3.18% |
| 2025-01-06 | 26.49 | 26.62 | 25.50 | 26.11 | 18.62 | qfq | 2,275,360 | 59,307,252 | -1.55% |
| 2025-01-03 | 28.88 | 28.88 | 26.30 | 26.52 | 18.91 | qfq | 4,220,800 | 116,216,767 | -8.17% |
| 2025-01-02 | 28.82 | 29.59 | 28.32 | 28.88 | 20.59 | qfq | 2,476,096 | 71,573,752 | -1.26% |
| 2024-12-31 | 30.79 | 30.80 | 28.50 | 29.25 | 20.86 | qfq | 4,060,660 | 119,766,649 | -4.13% |
| 2024-12-30 | 31.01 | 31.40 | 30.44 | 30.51 | 21.75 | qfq | 4,266,730 | 131,840,085 | -4.06% |
| 2024-12-27 | 31.50 | 32.44 | 31.48 | 31.80 | 22.67 | qfq | 7,906,294 | 252,270,499 | 2.65% |
| 2024-12-26 | 30.09 | 31.20 | 30.00 | 30.98 | 22.09 | qfq | 4,355,134 | 134,093,396 | 2.35% |
| 2024-12-25 | 30.50 | 31.44 | 29.51 | 30.27 | 21.58 | qfq | 3,947,500 | 119,809,083 | 1.37% |
| 2024-12-24 | 29.49 | 30.50 | 29.42 | 29.86 | 21.29 | qfq | 2,941,624 | 88,109,803 | 1.81% |
| 2024-12-23 | 30.95 | 31.06 | 29.12 | 29.33 | 20.91 | qfq | 3,190,084 | 95,614,441 | -5.20% |
| 2024-12-20 | 30.12 | 31.29 | 29.99 | 30.94 | 22.06 | qfq | 3,397,328 | 104,488,910 | 2.82% |
| 2024-12-19 | 29.67 | 30.21 | 29.42 | 30.09 | 21.45 | qfq | 2,700,268 | 80,798,466 | 0.67% |
| 2024-12-18 | 30.05 | 30.30 | 29.41 | 29.89 | 21.31 | qfq | 2,773,006 | 82,881,301 | -0.53% |
| 2024-12-17 | 31.07 | 31.55 | 29.80 | 30.05 | 21.43 | qfq | 3,565,336 | 108,640,360 | -3.38% |
| 2024-12-16 | 31.80 | 32.00 | 30.89 | 31.10 | 22.17 | qfq | 4,751,370 | 148,464,944 | -2.81% |
| 2024-12-13 | 32.60 | 33.10 | 32.00 | 32.00 | 22.82 | qfq | 5,595,678 | 182,373,339 | -2.29% |
| 2024-12-12 | 32.51 | 33.08 | 31.80 | 32.75 | 23.35 | qfq | 5,846,449 | 189,342,850 | -0.52% |
| 2024-12-11 | 33.37 | 33.46 | 32.30 | 32.92 | 23.47 | qfq | 8,969,210 | 295,042,478 | -3.74% |
| 2024-12-10 | 33.00 | 34.20 | 32.35 | 34.20 | 24.39 | qfq | 16,862,413 | 565,030,612 | 6.24% |
| 2024-12-09 | 30.27 | 32.25 | 30.00 | 32.19 | 22.95 | qfq | 10,434,904 | 327,829,708 | 5.78% |
| 2024-12-06 | 31.01 | 31.10 | 29.94 | 30.43 | 21.70 | qfq | 4,902,106 | 149,111,509 | -1.90% |
| 2024-12-05 | 30.81 | 31.47 | 30.22 | 31.02 | 22.12 | qfq | 6,738,969 | 207,325,427 | 0.26% |
| 2024-12-04 | 29.99 | 32.29 | 29.45 | 30.94 | 22.06 | qfq | 8,660,534 | 267,747,202 | 2.38% |
| 2024-12-03 | 29.99 | 30.89 | 29.79 | 30.22 | 21.55 | qfq | 4,972,070 | 150,224,891 | -0.36% |
| 2024-12-02 | 29.30 | 30.50 | 29.30 | 30.33 | 21.63 | qfq | 5,996,006 | 180,558,734 | 3.98% |
| 2024-11-29 | 27.81 | 29.30 | 27.47 | 29.17 | 20.80 | qfq | 4,310,014 | 123,192,188 | 4.63% |
| 2024-11-28 | 28.64 | 28.69 | 27.80 | 27.88 | 19.88 | qfq | 3,399,006 | 95,874,181 | -2.65% |
| 2024-11-27 | 27.58 | 28.73 | 27.04 | 28.64 | 20.42 | qfq | 3,669,970 | 102,352,681 | 3.17% |
| 2024-11-26 | 28.48 | 29.12 | 27.69 | 27.76 | 19.79 | qfq | 2,541,812 | 72,019,349 | -2.18% |
| 2024-11-25 | 28.18 | 28.50 | 27.61 | 28.38 | 20.24 | qfq | 2,851,504 | 80,186,196 | 1.18% |
| 2024-11-22 | 30.00 | 30.03 | 28.03 | 28.05 | 20.00 | qfq | 3,737,418 | 108,165,060 | -6.12% |
| 2024-11-21 | 30.59 | 30.59 | 29.48 | 29.88 | 21.30 | qfq | 4,199,494 | 126,086,319 | -2.42% |
| 2024-11-20 | 29.65 | 31.13 | 29.34 | 30.62 | 21.83 | qfq | 5,057,014 | 153,065,565 | 3.27% |
| 2024-11-19 | 28.56 | 29.66 | 28.51 | 29.65 | 21.14 | qfq | 3,762,658 | 109,461,130 | 4.04% |
| 2024-11-18 | 30.00 | 30.08 | 28.06 | 28.50 | 20.32 | qfq | 4,329,228 | 124,281,732 | -3.78% |
| 2024-11-15 | 31.14 | 31.65 | 29.48 | 29.62 | 21.12 | qfq | 5,475,210 | 166,356,700 | -4.85% |
| 2024-11-14 | 32.43 | 33.65 | 31.10 | 31.13 | 22.20 | qfq | 7,377,799 | 239,519,955 | -2.72% |
| 2024-11-13 | 31.70 | 32.55 | 30.60 | 32.00 | 22.82 | qfq | 8,365,582 | 264,500,433 | -0.81% |
| 2024-11-12 | 33.11 | 35.15 | 32.02 | 32.26 | 23.00 | qfq | 14,434,191 | 483,449,833 | -0.89% |
| 2024-11-11 | 32.35 | 32.79 | 31.50 | 32.55 | 23.21 | qfq | 10,025,978 | 323,036,786 | 1.97% |
| 2024-11-08 | 30.73 | 33.03 | 30.73 | 31.92 | 22.76 | qfq | 10,456,512 | 335,261,208 | 3.94% |
| 2024-11-07 | 31.88 | 31.96 | 30.11 | 30.71 | 21.90 | qfq | 8,367,920 | 258,946,360 | -1.95% |
| 2024-11-06 | 30.58 | 32.09 | 30.07 | 31.32 | 22.33 | qfq | 12,122,416 | 377,632,995 | 4.19% |
| 2024-11-05 | 28.30 | 30.36 | 28.30 | 30.06 | 21.43 | qfq | 7,597,330 | 224,633,884 | 6.22% |
| 2024-11-04 | 26.95 | 28.50 | 26.95 | 28.30 | 20.18 | qfq | 4,120,359 | 115,768,183 | 4.81% |
| 2024-11-01 | 28.79 | 28.87 | 26.89 | 27.00 | 19.25 | qfq | 5,157,246 | 141,979,348 | -6.54% |
| 2024-10-31 | 28.99 | 29.49 | 28.59 | 28.89 | 20.60 | qfq | 4,791,396 | 138,713,961 | -0.76% |
| 2024-10-30 | 29.21 | 29.89 | 28.70 | 29.11 | 20.76 | qfq | 4,401,248 | 128,171,178 | -0.34% |
| 2024-10-29 | 29.85 | 30.25 | 28.89 | 29.21 | 20.83 | qfq | 5,285,966 | 156,668,892 | -1.42% |
| 2024-10-28 | 29.98 | 30.18 | 29.30 | 29.63 | 21.13 | qfq | 5,607,010 | 166,694,342 | -1.33% |
| 2024-10-25 | 30.15 | 30.50 | 29.73 | 30.03 | 21.41 | qfq | 5,841,252 | 175,518,905 | -0.27% |
| 2024-10-24 | 30.11 | 30.66 | 29.62 | 30.11 | 21.47 | qfq | 5,982,340 | 179,994,627 | 0.97% |
| 2024-10-23 | 29.12 | 30.74 | 29.12 | 29.82 | 21.26 | qfq | 8,925,370 | 269,029,797 | 1.50% |
| 2024-10-22 | 29.49 | 30.31 | 28.67 | 29.38 | 20.95 | qfq | 8,144,394 | 240,046,180 | -0.10% |
| 2024-10-21 | 27.99 | 29.98 | 27.80 | 29.41 | 20.97 | qfq | 8,523,478 | 247,037,501 | 5.83% |
| 2024-10-18 | 26.88 | 28.40 | 26.48 | 27.79 | 19.81 | qfq | 5,766,178 | 157,969,997 | 4.24% |
| 2024-10-17 | 26.75 | 27.42 | 26.60 | 26.66 | 19.01 | qfq | 3,999,298 | 108,147,204 | 0.53% |
| 2024-10-16 | 27.00 | 27.15 | 26.21 | 26.52 | 18.91 | qfq | 4,232,540 | 112,701,517 | -2.79% |
| 2024-10-15 | 28.22 | 28.56 | 27.25 | 27.28 | 19.45 | qfq | 5,879,968 | 163,775,078 | -3.98% |
| 2024-10-14 | 27.30 | 28.45 | 26.84 | 28.41 | 20.26 | qfq | 7,055,609 | 195,551,223 | 8.02% |
| 2024-10-11 | 27.55 | 27.99 | 25.92 | 26.30 | 18.75 | qfq | 6,167,497 | 166,051,687 | -5.46% |
| 2024-10-10 | 27.98 | 28.83 | 27.10 | 27.82 | 19.84 | qfq | 7,389,483 | 206,768,371 | 4.55% |
| 2024-10-09 | 30.15 | 30.50 | 26.61 | 26.61 | 18.97 | qfq | 9,789,326 | 280,998,149 | -17.62% |
| 2024-10-08 | 31.40 | 33.76 | 28.45 | 32.30 | 23.03 | qfq | 11,973,406 | 372,096,503 | 13.57% |
| 2024-09-30 | 25.61 | 28.98 | 25.19 | 28.44 | 20.28 | qfq | 9,042,371 | 243,805,829 | 13.67% |
| 2024-09-27 | 24.07 | 25.43 | 24.01 | 25.02 | 17.84 | qfq | 6,146,778 | 151,959,450 | 4.21% |
| 2024-09-26 | 22.99 | 24.11 | 22.95 | 24.01 | 17.12 | qfq | 3,531,665 | 83,306,353 | 3.94% |
| 2024-09-25 | 22.78 | 23.65 | 22.78 | 23.10 | 16.47 | qfq | 3,755,360 | 87,351,292 | 1.54% |
| 2024-09-24 | 21.95 | 22.75 | 21.78 | 22.75 | 16.22 | qfq | 3,340,434 | 74,660,486 | 3.41% |
| 2024-09-23 | 21.90 | 22.47 | 21.67 | 22.00 | 15.69 | qfq | 1,720,100 | 37,774,455 | 0.00% |
| 2024-09-20 | 21.92 | 22.16 | 21.35 | 22.00 | 15.69 | qfq | 2,272,210 | 49,392,480 | 0.09% |
| 2024-09-19 | 22.05 | 22.29 | 21.76 | 21.98 | 15.67 | qfq | 1,554,790 | 34,300,158 | 0.27% |
| 2024-09-18 | 21.79 | 22.08 | 21.49 | 21.92 | 15.63 | qfq | 1,400,721 | 30,449,560 | -0.05% |
| 2024-09-13 | 22.35 | 22.44 | 21.85 | 21.93 | 15.64 | qfq | 1,829,614 | 40,271,782 | -2.45% |
| 2024-09-12 | 23.19 | 23.36 | 22.28 | 22.48 | 16.03 | qfq | 2,885,180 | 65,602,238 | -3.35% |
| 2024-09-11 | 23.15 | 23.31 | 22.77 | 23.26 | 16.58 | qfq | 2,061,660 | 47,606,939 | 0.39% |
| 2024-09-10 | 23.25 | 23.29 | 22.67 | 23.17 | 16.52 | qfq | 1,321,410 | 30,390,144 | 0.74% |
| 2024-09-09 | 23.10 | 23.14 | 22.54 | 23.00 | 16.40 | qfq | 1,516,050 | 34,586,365 | -0.13% |
| 2024-09-06 | 23.66 | 23.90 | 22.81 | 23.03 | 16.42 | qfq | 2,103,223 | 48,925,949 | -2.74% |
| 2024-09-05 | 22.80 | 23.98 | 22.80 | 23.68 | 16.88 | qfq | 3,399,459 | 80,057,503 | 3.63% |
| 2024-09-04 | 22.70 | 23.13 | 22.67 | 22.85 | 16.29 | qfq | 1,510,170 | 34,597,152 | -0.52% |
| 2024-09-03 | 22.60 | 22.97 | 22.40 | 22.97 | 16.38 | qfq | 2,090,929 | 47,533,755 | 1.64% |
| 2024-09-02 | 23.30 | 23.49 | 22.55 | 22.60 | 16.11 | qfq | 2,756,150 | 63,498,239 | -3.46% |
| 2024-08-30 | 23.20 | 23.75 | 22.83 | 23.41 | 16.69 | qfq | 4,070,630 | 95,180,023 | 1.78% |
| 2024-08-29 | 22.63 | 23.30 | 22.30 | 23.00 | 16.40 | qfq | 2,658,940 | 60,849,499 | 1.81% |
| 2024-08-28 | 22.69 | 22.89 | 22.39 | 22.59 | 16.11 | qfq | 1,918,420 | 43,439,042 | -0.09% |
| 2024-08-27 | 23.38 | 23.38 | 22.50 | 22.61 | 16.12 | qfq | 3,333,670 | 75,747,823 | -3.38% |
| 2024-08-26 | 23.23 | 23.74 | 22.82 | 23.40 | 16.68 | qfq | 4,057,043 | 94,235,904 | -0.51% |
| 2024-08-23 | 25.13 | 25.15 | 23.51 | 23.52 | 16.77 | qfq | 5,752,860 | 138,504,005 | -8.02% |
| 2024-08-22 | 25.15 | 25.98 | 25.10 | 25.57 | 18.23 | qfq | 5,325,719 | 136,424,860 | 1.59% |
| 2024-08-21 | 25.05 | 25.50 | 24.74 | 25.17 | 17.95 | qfq | 3,082,890 | 77,387,193 | 0.40% |
| 2024-08-20 | 25.19 | 25.40 | 24.60 | 25.07 | 17.88 | qfq | 2,377,580 | 59,086,842 | -0.16% |
| 2024-08-19 | 24.64 | 25.33 | 24.64 | 25.11 | 17.90 | qfq | 3,040,594 | 76,278,767 | 0.64% |
| 2024-08-16 | 25.81 | 26.14 | 24.82 | 24.95 | 17.79 | qfq | 4,317,250 | 109,457,877 | -2.46% |
| 2024-08-15 | 25.31 | 25.85 | 24.95 | 25.58 | 18.24 | qfq | 3,696,810 | 94,069,059 | 0.31% |
| 2024-08-14 | 26.09 | 26.09 | 25.46 | 25.50 | 18.18 | qfq | 3,999,466 | 102,888,492 | -1.81% |
| 2024-08-13 | 25.19 | 25.99 | 25.10 | 25.97 | 18.52 | qfq | 5,386,700 | 137,774,065 | 3.92% |
| 2024-08-12 | 24.95 | 25.19 | 24.48 | 24.99 | 17.82 | qfq | 2,771,562 | 68,890,219 | -0.83% |
| 2024-08-09 | 25.24 | 25.79 | 25.04 | 25.20 | 17.97 | qfq | 4,248,072 | 107,702,265 | -0.75% |
| 2024-08-08 | 27.69 | 27.75 | 25.25 | 25.39 | 18.10 | qfq | 9,521,496 | 247,791,158 | -9.03% |
| 2024-08-07 | 26.30 | 28.95 | 26.10 | 27.91 | 19.90 | qfq | 10,702,552 | 296,936,956 | 5.68% |
| 2024-08-06 | 26.55 | 27.10 | 25.93 | 26.41 | 18.83 | qfq | 6,738,830 | 177,845,223 | 1.23% |
| 2024-08-05 | 28.57 | 29.20 | 26.00 | 26.09 | 18.60 | qfq | 10,310,080 | 282,688,712 | -9.13% |
| 2024-08-02 | 30.48 | 31.25 | 28.69 | 28.71 | 20.47 | qfq | 12,128,312 | 359,857,452 | -6.45% |
| 2024-08-01 | 29.51 | 30.80 | 29.18 | 30.69 | 21.88 | qfq | 12,095,716 | 363,578,578 | 3.16% |
| 2024-07-31 | 28.54 | 29.79 | 28.03 | 29.75 | 21.21 | qfq | 11,708,549 | 337,855,396 | 2.23% |
| 2024-07-30 | 27.50 | 29.50 | 27.50 | 29.10 | 20.75 | qfq | 11,216,086 | 322,581,016 | 4.04% |
| 2024-07-29 | 27.75 | 28.50 | 27.14 | 27.97 | 19.94 | qfq | 12,868,710 | 357,584,387 | -3.82% |
| 2024-07-26 | 28.90 | 30.36 | 28.30 | 29.08 | 20.73 | qfq | 12,578,240 | 368,720,631 | 3.19% |
| 2024-07-25 | 27.80 | 28.52 | 27.65 | 28.18 | 20.09 | qfq | 7,554,324 | 212,633,322 | -0.11% |
| 2024-07-24 | 26.68 | 28.27 | 26.67 | 28.21 | 20.11 | qfq | 9,917,743 | 275,159,956 | 4.40% |
| 2024-07-23 | 27.22 | 27.80 | 26.54 | 27.02 | 19.27 | qfq | 7,206,432 | 195,687,171 | 0.33% |
| 2024-07-22 | 26.02 | 28.00 | 25.38 | 26.93 | 19.20 | qfq | 8,853,855 | 237,370,625 | 5.65% |
| 2024-07-19 | 25.03 | 25.95 | 24.80 | 25.49 | 18.17 | qfq | 4,543,892 | 115,950,748 | 1.35% |
| 2024-07-18 | 24.49 | 25.16 | 23.80 | 25.15 | 17.93 | qfq | 5,487,899 | 134,060,487 | 0.72% |
| 2024-07-17 | 26.62 | 26.71 | 24.89 | 24.97 | 17.80 | qfq | 5,580,614 | 141,651,048 | -5.06% |
| 2024-07-16 | 26.43 | 26.89 | 25.93 | 26.30 | 18.75 | qfq | 4,220,550 | 111,206,778 | -0.79% |
| 2024-07-15 | 26.71 | 27.30 | 26.37 | 26.51 | 18.90 | qfq | 4,409,401 | 118,404,525 | -1.30% |
| 2024-07-12 | 27.04 | 27.41 | 26.71 | 26.86 | 19.15 | qfq | 4,603,486 | 124,234,894 | -2.01% |
| 2024-07-11 | 27.30 | 27.80 | 26.95 | 27.41 | 19.54 | qfq | 6,306,802 | 172,634,483 | 2.31% |
| 2024-07-10 | 27.04 | 27.50 | 26.61 | 26.79 | 19.10 | qfq | 5,313,046 | 143,661,004 | -0.92% |
| 2024-07-09 | 26.05 | 27.16 | 25.44 | 27.04 | 19.28 | qfq | 7,268,524 | 191,180,175 | 3.84% |
| 2024-07-08 | 27.10 | 27.66 | 25.81 | 26.04 | 18.57 | qfq | 7,020,500 | 186,131,237 | -3.91% |
| 2024-07-05 | 27.31 | 28.07 | 26.18 | 27.10 | 19.32 | qfq | 9,210,488 | 248,428,495 | -1.92% |
| 2024-07-04 | 27.45 | 29.88 | 27.36 | 27.63 | 19.70 | qfq | 13,079,054 | 372,084,642 | 1.39% |
| 2024-07-03 | 28.45 | 28.68 | 26.91 | 27.25 | 19.43 | qfq | 7,788,998 | 213,751,889 | -3.33% |
| 2024-07-02 | 28.96 | 29.32 | 27.91 | 28.19 | 20.10 | qfq | 9,817,518 | 280,654,161 | -3.62% |
| 2024-07-01 | 30.11 | 30.39 | 28.00 | 29.25 | 20.86 | qfq | 13,096,804 | 382,652,815 | -5.65% |
| 2024-06-28 | 31.20 | 31.94 | 30.07 | 31.00 | 22.10 | qfq | 15,145,082 | 469,999,313 | -0.64% |
| 2024-06-27 | 31.58 | 33.61 | 30.95 | 31.20 | 22.25 | qfq | 18,592,208 | 597,418,643 | -1.27% |
| 2024-06-26 | 28.36 | 31.60 | 28.20 | 31.60 | 22.53 | qfq | 17,225,742 | 511,428,034 | 6.76% |
| 2024-06-25 | 27.19 | 29.98 | 27.16 | 29.60 | 21.11 | qfq | 16,156,590 | 464,136,020 | 10.82% |
| 2024-06-24 | 28.68 | 29.23 | 26.38 | 26.71 | 19.04 | qfq | 11,087,572 | 307,808,924 | -2.45% |
| 2024-06-21 | 27.60 | 28.35 | 26.80 | 27.38 | 19.52 | qfq | 8,424,304 | 231,187,389 | -1.01% |
| 2024-06-20 | 29.02 | 29.60 | 27.47 | 27.66 | 19.72 | qfq | 13,928,855 | 397,009,805 | -3.25% |
| 2024-06-19 | 27.24 | 31.10 | 26.94 | 28.59 | 20.39 | qfq | 18,551,825 | 531,644,313 | 5.50% |
| 2024-06-18 | 25.00 | 27.50 | 25.00 | 27.10 | 19.32 | qfq | 11,904,030 | 314,458,762 | 9.72% |
| 2024-06-17 | 24.99 | 25.36 | 24.49 | 24.70 | 17.61 | qfq | 3,994,272 | 99,505,171 | -1.20% |
| 2024-06-14 | 25.94 | 25.94 | 24.91 | 25.00 | 17.83 | qfq | 5,024,140 | 126,444,604 | -3.62% |
| 2024-06-13 | 25.80 | 26.26 | 25.41 | 25.94 | 18.50 | qfq | 7,250,414 | 187,460,374 | -0.57% |
| 2024-06-12 | 24.40 | 26.87 | 24.17 | 26.09 | 18.60 | qfq | 9,826,434 | 253,633,822 | -17.88% |
| 2024-06-11 | 30.30 | 32.01 | 29.30 | 31.77 | 17.42 | qfq | 5,161,980 | 158,492,129 | 2.38% |
| 2024-06-07 | 31.81 | 32.79 | 30.66 | 31.03 | 17.01 | qfq | 6,108,480 | 193,004,623 | 0.78% |
| 2024-06-06 | 33.00 | 33.98 | 30.42 | 30.79 | 16.88 | qfq | 7,012,149 | 222,140,220 | -7.40% |
| 2024-06-05 | 33.68 | 34.50 | 33.23 | 33.25 | 18.23 | qfq | 6,309,140 | 212,640,174 | 0.06% |
| 2024-06-04 | 34.98 | 35.55 | 32.22 | 33.23 | 18.22 | qfq | 8,660,774 | 290,004,601 | -5.76% |
| 2024-06-03 | 36.50 | 37.08 | 34.47 | 35.26 | 19.33 | qfq | 11,691,894 | 418,007,012 | -4.91% |
| 2024-05-31 | 34.70 | 40.56 | 34.20 | 37.08 | 20.33 | qfq | 16,213,381 | 596,806,394 | 8.74% |
| 2024-05-30 | 31.12 | 35.00 | 31.00 | 34.10 | 18.70 | qfq | 9,250,766 | 309,476,199 | 5.15% |
| 2024-05-29 | 34.43 | 35.78 | 31.89 | 32.43 | 17.78 | qfq | 7,173,139 | 239,876,631 | 4.55% |
| 2024-05-28 | 30.34 | 31.96 | 29.85 | 31.02 | 17.01 | qfq | 3,704,680 | 115,171,916 | 2.27% |
| 2024-05-27 | 30.21 | 30.64 | 28.64 | 30.33 | 16.63 | qfq | 4,188,700 | 123,564,801 | -0.49% |
| 2024-05-24 | 33.44 | 33.47 | 30.48 | 30.48 | 16.71 | qfq | 6,182,080 | 195,684,732 | -10.33% |
| 2024-05-23 | 34.50 | 35.47 | 33.50 | 33.99 | 18.64 | qfq | 5,787,378 | 199,839,311 | -2.94% |
| 2024-05-22 | 33.15 | 35.35 | 32.81 | 35.02 | 19.20 | qfq | 7,575,038 | 261,735,605 | 5.01% |
| 2024-05-21 | 34.00 | 34.48 | 32.88 | 33.35 | 18.29 | qfq | 4,370,538 | 146,144,086 | -2.83% |
| 2024-05-20 | 33.00 | 34.59 | 32.71 | 34.32 | 18.82 | qfq | 5,867,209 | 197,923,464 | 3.50% |
| 2024-05-17 | 32.50 | 33.35 | 31.97 | 33.16 | 18.18 | qfq | 4,035,667 | 132,666,535 | 2.38% |
| 2024-05-16 | 32.32 | 33.13 | 32.21 | 32.39 | 17.76 | qfq | 2,786,900 | 90,850,695 | -1.01% |
| 2024-05-15 | 32.81 | 33.62 | 31.91 | 32.72 | 17.94 | qfq | 3,896,647 | 127,724,667 | -1.51% |
| 2024-05-14 | 32.90 | 33.44 | 32.20 | 33.22 | 18.21 | qfq | 4,088,040 | 134,587,308 | 1.13% |
| 2024-05-13 | 34.51 | 34.99 | 32.51 | 32.85 | 18.01 | qfq | 6,219,840 | 207,572,977 | -7.05% |
| 2024-05-10 | 36.46 | 37.19 | 34.99 | 35.34 | 19.38 | qfq | 7,502,562 | 268,958,496 | -5.20% |
| 2024-05-09 | 37.01 | 37.68 | 35.65 | 37.28 | 20.44 | qfq | 11,774,805 | 428,297,266 | -3.14% |
| 2024-05-08 | 42.00 | 43.88 | 38.22 | 38.49 | 21.10 | qfq | 16,881,604 | 680,301,468 | -4.68% |
| 2024-05-07 | 33.56 | 40.38 | 33.28 | 40.38 | 22.14 | qfq | 8,550,634 | 319,487,133 | 20.00% |
| 2024-05-06 | 32.70 | 34.00 | 32.48 | 33.65 | 18.45 | qfq | 1,612,275 | 53,579,238 | 3.19% |
| 2024-04-30 | 33.50 | 33.50 | 32.42 | 32.61 | 17.88 | qfq | 1,031,484 | 33,751,764 | -1.33% |
| 2024-04-29 | 34.00 | 34.78 | 32.46 | 33.05 | 18.12 | qfq | 1,424,600 | 46,945,578 | 0.85% |
| 2024-04-26 | 32.11 | 32.99 | 31.80 | 32.77 | 17.97 | qfq | 1,465,196 | 47,658,527 | 4.03% |
| 2024-04-25 | 31.75 | 32.02 | 31.30 | 31.50 | 17.27 | qfq | 439,720 | 13,924,258 | -0.54% |
| 2024-04-24 | 30.59 | 31.75 | 30.59 | 31.67 | 17.36 | qfq | 801,720 | 25,071,723 | 3.73% |
| 2024-04-23 | 30.32 | 30.99 | 29.85 | 30.53 | 16.74 | qfq | 574,400 | 17,493,911 | 0.73% |
| 2024-04-22 | 30.69 | 30.79 | 30.02 | 30.31 | 16.62 | qfq | 459,896 | 13,972,261 | -1.27% |
| 2024-04-19 | 30.88 | 31.19 | 30.05 | 30.70 | 16.83 | qfq | 500,500 | 15,254,103 | -0.62% |
| 2024-04-18 | 30.27 | 31.10 | 29.94 | 30.89 | 16.94 | qfq | 783,200 | 23,954,233 | 1.58% |
| 2024-04-17 | 29.46 | 30.66 | 29.20 | 30.41 | 16.67 | qfq | 1,388,920 | 41,875,110 | 4.14% |
| 2024-04-16 | 31.53 | 31.56 | 28.50 | 29.20 | 16.01 | qfq | 1,606,778 | 47,421,387 | -7.59% |
| 2024-04-15 | 33.35 | 33.35 | 30.94 | 31.60 | 17.33 | qfq | 1,146,534 | 36,536,872 | -4.39% |
| 2024-04-12 | 33.61 | 33.81 | 33.02 | 33.05 | 18.12 | qfq | 471,300 | 15,744,596 | -1.49% |
| 2024-04-11 | 33.48 | 33.68 | 33.20 | 33.55 | 18.40 | qfq | 473,200 | 15,837,574 | 0.21% |
| 2024-04-10 | 33.77 | 33.94 | 33.02 | 33.48 | 18.36 | qfq | 592,957 | 19,852,690 | -0.83% |
| 2024-04-09 | 34.00 | 34.50 | 33.50 | 33.76 | 18.51 | qfq | 643,985 | 21,736,975 | -0.91% |
| 2024-04-08 | 34.50 | 34.78 | 33.80 | 34.07 | 18.68 | qfq | 909,707 | 31,284,546 | -1.90% |
| 2024-04-03 | 34.74 | 34.80 | 33.60 | 34.73 | 19.04 | qfq | 939,810 | 32,124,701 | -0.17% |
| 2024-04-02 | 34.96 | 35.50 | 34.52 | 34.79 | 19.08 | qfq | 1,043,200 | 36,334,296 | -0.69% |
| 2024-04-01 | 34.14 | 35.16 | 33.80 | 35.03 | 19.21 | qfq | 2,012,384 | 69,698,506 | 2.61% |
| 2024-03-29 | 33.46 | 35.30 | 33.46 | 34.14 | 18.72 | qfq | 2,413,403 | 83,459,395 | 2.83% |
| 2024-03-28 | 32.05 | 33.43 | 31.96 | 33.20 | 18.20 | qfq | 1,781,156 | 58,308,912 | 3.20% |
| 2024-03-27 | 33.00 | 33.08 | 31.80 | 32.17 | 17.64 | qfq | 1,009,642 | 32,679,165 | -2.31% |
| 2024-03-26 | 33.22 | 33.86 | 32.59 | 32.93 | 18.06 | qfq | 1,105,820 | 36,583,815 | -0.96% |
| 2024-03-25 | 34.20 | 34.30 | 32.71 | 33.25 | 18.23 | qfq | 1,420,334 | 47,517,613 | -2.78% |
| 2024-03-22 | 34.73 | 34.98 | 33.94 | 34.20 | 18.75 | qfq | 1,002,780 | 34,352,387 | -1.61% |
| 2024-03-21 | 34.76 | 35.10 | 34.19 | 34.76 | 19.06 | qfq | 1,335,780 | 46,299,128 | 0.00% |
| 2024-03-20 | 35.64 | 35.64 | 34.56 | 34.76 | 19.06 | qfq | 1,748,420 | 61,287,205 | -2.36% |
| 2024-03-19 | 35.80 | 36.59 | 35.12 | 35.60 | 19.52 | qfq | 1,834,510 | 65,718,129 | 0.23% |
| 2024-03-18 | 35.05 | 35.81 | 34.50 | 35.52 | 19.48 | qfq | 1,972,900 | 69,458,693 | 1.00% |
| 2024-03-15 | 34.00 | 35.17 | 33.70 | 35.17 | 19.28 | qfq | 1,791,123 | 61,920,611 | 3.11% |
| 2024-03-14 | 35.18 | 35.18 | 33.58 | 34.11 | 18.70 | qfq | 1,460,480 | 49,749,469 | -2.26% |
| 2024-03-13 | 33.55 | 34.98 | 32.82 | 34.90 | 19.14 | qfq | 2,593,511 | 88,170,142 | 3.22% |
| 2024-03-12 | 33.23 | 33.99 | 32.64 | 33.81 | 18.54 | qfq | 2,406,246 | 80,354,392 | 1.87% |
| 2024-03-11 | 31.80 | 33.87 | 31.62 | 33.19 | 18.20 | qfq | 2,512,573 | 82,568,843 | 4.44% |
| 2024-03-08 | 31.15 | 32.00 | 30.66 | 31.78 | 17.42 | qfq | 1,221,418 | 38,305,120 | 1.27% |
| 2024-03-07 | 30.68 | 32.51 | 30.68 | 31.38 | 17.21 | qfq | 2,289,147 | 72,780,551 | 1.29% |
| 2024-03-06 | 30.42 | 31.66 | 30.42 | 30.98 | 16.99 | qfq | 2,221,040 | 68,940,767 | 3.06% |
| 2024-03-05 | 29.94 | 30.60 | 29.84 | 30.06 | 16.48 | qfq | 1,471,324 | 44,535,440 | 0.23% |
| 2024-03-04 | 28.95 | 30.10 | 28.80 | 29.99 | 16.44 | qfq | 1,166,100 | 34,282,525 | 3.59% |
| 2024-03-01 | 28.81 | 29.06 | 28.67 | 28.95 | 15.87 | qfq | 654,220 | 18,886,384 | 0.66% |
| 2024-02-29 | 28.32 | 28.98 | 28.00 | 28.76 | 15.77 | qfq | 843,860 | 24,113,806 | 1.27% |
| 2024-02-28 | 30.47 | 30.61 | 28.11 | 28.40 | 15.57 | qfq | 2,197,654 | 64,326,920 | -7.37% |
| 2024-02-27 | 28.82 | 30.80 | 28.63 | 30.66 | 16.81 | qfq | 2,438,028 | 73,637,629 | 6.90% |
| 2024-02-26 | 28.03 | 29.14 | 28.03 | 28.68 | 15.72 | qfq | 1,092,605 | 31,305,991 | 2.87% |
| 2024-02-23 | 27.30 | 27.95 | 27.09 | 27.88 | 15.29 | qfq | 827,620 | 22,770,075 | 2.31% |
| 2024-02-22 | 26.99 | 27.31 | 26.80 | 27.25 | 14.94 | qfq | 442,836 | 12,023,335 | 1.23% |
| 2024-02-21 | 26.57 | 27.30 | 26.30 | 26.92 | 14.76 | qfq | 741,955 | 20,043,391 | 1.28% |
| 2024-02-20 | 26.00 | 26.58 | 25.80 | 26.58 | 14.57 | qfq | 599,904 | 15,746,552 | 2.07% |
| 2024-02-19 | 25.73 | 26.33 | 25.50 | 26.04 | 14.28 | qfq | 863,513 | 22,385,906 | 1.17% |
| 2024-02-08 | 23.69 | 28.33 | 20.79 | 25.74 | 14.11 | qfq | 2,395,542 | 55,565,362 | 8.33% |
| 2024-02-07 | 25.30 | 25.30 | 23.34 | 23.76 | 13.03 | qfq | 1,550,797 | 37,294,457 | -4.96% |
| 2024-02-06 | 24.78 | 25.81 | 23.10 | 25.00 | 13.71 | qfq | 1,301,064 | 32,426,796 | 0.16% |
| 2024-02-05 | 26.73 | 26.73 | 23.73 | 24.96 | 13.69 | qfq | 1,852,796 | 46,330,970 | -6.90% |
| 2024-02-02 | 26.61 | 27.33 | 25.41 | 26.81 | 14.70 | qfq | 1,270,900 | 33,762,352 | 1.09% |
| 2024-02-01 | 27.75 | 27.80 | 26.27 | 26.52 | 14.54 | qfq | 1,188,860 | 31,945,056 | -4.84% |
| 2024-01-31 | 28.09 | 28.29 | 27.14 | 27.87 | 15.28 | qfq | 989,663 | 27,390,141 | -0.99% |
| 2024-01-30 | 28.97 | 28.97 | 27.83 | 28.15 | 15.43 | qfq | 657,590 | 18,558,156 | -2.96% |
| 2024-01-29 | 28.98 | 29.84 | 28.60 | 29.01 | 15.91 | qfq | 1,533,190 | 44,934,770 | 0.07% |
| 2024-01-26 | 29.38 | 29.85 | 28.40 | 28.99 | 15.89 | qfq | 975,220 | 28,387,941 | -1.73% |
| 2024-01-25 | 28.62 | 29.57 | 28.31 | 29.50 | 16.17 | qfq | 601,505 | 17,518,806 | 2.97% |
| 2024-01-24 | 28.56 | 29.17 | 28.00 | 28.65 | 15.71 | qfq | 546,880 | 15,675,771 | 0.35% |
| 2024-01-23 | 28.20 | 28.91 | 27.60 | 28.55 | 15.65 | qfq | 630,908 | 17,796,867 | 1.24% |
| 2024-01-22 | 28.85 | 28.85 | 27.50 | 28.20 | 15.46 | qfq | 490,500 | 13,801,646 | -2.25% |
| 2024-01-19 | 29.79 | 29.79 | 28.70 | 28.85 | 15.82 | qfq | 540,097 | 15,641,497 | -3.12% |
| 2024-01-18 | 29.30 | 29.78 | 28.26 | 29.78 | 16.33 | qfq | 831,380 | 23,848,975 | 1.99% |
| 2024-01-17 | 29.90 | 29.90 | 29.12 | 29.20 | 16.01 | qfq | 448,700 | 13,206,839 | -2.37% |
| 2024-01-16 | 30.05 | 30.13 | 29.28 | 29.91 | 16.40 | qfq | 446,900 | 13,231,484 | -0.50% |
| 2024-01-15 | 29.95 | 30.12 | 29.47 | 30.06 | 16.48 | qfq | 495,740 | 14,784,898 | 0.03% |
| 2024-01-12 | 30.00 | 30.19 | 29.62 | 30.05 | 16.48 | qfq | 500,680 | 14,984,550 | 0.84% |
| 2024-01-11 | 29.50 | 29.89 | 29.14 | 29.80 | 16.34 | qfq | 642,240 | 18,989,758 | 1.43% |
| 2024-01-10 | 29.56 | 29.66 | 28.97 | 29.38 | 16.11 | qfq | 750,080 | 21,967,397 | -0.10% |
| 2024-01-09 | 29.32 | 29.71 | 29.14 | 29.41 | 16.13 | qfq | 459,647 | 13,536,980 | 0.17% |
| 2024-01-08 | 29.90 | 29.90 | 29.16 | 29.36 | 16.10 | qfq | 635,300 | 18,668,986 | -2.13% |
| 2024-01-05 | 30.07 | 30.18 | 29.47 | 30.00 | 16.45 | qfq | 767,715 | 22,884,400 | 0.03% |
| 2024-01-04 | 30.18 | 30.18 | 29.79 | 29.99 | 16.44 | qfq | 355,808 | 10,659,056 | 0.03% |
| 2024-01-03 | 30.69 | 30.72 | 29.80 | 29.98 | 16.44 | qfq | 927,830 | 27,918,573 | -1.90% |
| 2024-01-02 | 31.10 | 31.30 | 30.28 | 30.56 | 16.76 | qfq | 1,101,392 | 33,693,371 | -1.83% |
| 2023-12-29 | 30.68 | 31.36 | 30.57 | 31.13 | 17.07 | qfq | 1,226,212 | 38,018,284 | 1.57% |
| 2023-12-28 | 30.25 | 30.80 | 29.70 | 30.65 | 16.81 | qfq | 1,125,060 | 34,224,493 | 1.19% |
| 2023-12-27 | 30.70 | 30.70 | 29.87 | 30.29 | 16.61 | qfq | 952,140 | 28,690,989 | -1.50% |
| 2023-12-26 | 30.92 | 31.37 | 30.31 | 30.75 | 16.86 | qfq | 1,302,963 | 40,164,799 | 0.00% |
| 2023-12-25 | 30.57 | 30.78 | 30.23 | 30.75 | 16.86 | qfq | 652,980 | 19,939,782 | 0.33% |
| 2023-12-22 | 31.09 | 31.09 | 30.43 | 30.65 | 16.81 | qfq | 1,082,775 | 33,268,265 | -1.13% |
| 2023-12-21 | 31.50 | 31.59 | 30.38 | 31.00 | 17.00 | qfq | 1,398,700 | 43,240,826 | -1.52% |
| 2023-12-20 | 31.32 | 32.58 | 31.31 | 31.48 | 17.26 | qfq | 1,394,460 | 44,321,284 | 0.61% |
| 2023-12-19 | 31.08 | 31.58 | 30.96 | 31.29 | 17.16 | qfq | 1,013,660 | 31,663,596 | 0.64% |
| 2023-12-18 | 30.87 | 31.25 | 30.78 | 31.09 | 17.05 | qfq | 1,111,667 | 34,443,263 | 0.61% |
| 2023-12-15 | 31.50 | 31.98 | 30.50 | 30.90 | 16.94 | qfq | 2,200,083 | 68,162,880 | -3.01% |
| 2023-12-14 | 33.03 | 34.34 | 31.36 | 31.86 | 17.47 | qfq | 4,537,980 | 148,889,492 | -2.42% |
| 2023-12-13 | 31.67 | 33.29 | 31.59 | 32.65 | 17.90 | qfq | 2,583,252 | 84,139,111 | 3.36% |
| 2023-12-12 | 31.58 | 31.72 | 31.08 | 31.59 | 17.32 | qfq | 790,960 | 24,887,998 | 0.29% |
| 2023-12-11 | 31.22 | 31.60 | 30.92 | 31.50 | 17.27 | qfq | 1,028,460 | 32,209,752 | 0.32% |
| 2023-12-08 | 31.21 | 32.00 | 31.00 | 31.40 | 17.22 | qfq | 1,828,460 | 57,296,748 | 0.38% |
| 2023-12-07 | 31.53 | 32.44 | 30.76 | 31.28 | 17.15 | qfq | 3,241,622 | 101,363,054 | -2.34% |
| 2023-12-06 | 33.63 | 34.65 | 31.93 | 32.03 | 17.56 | qfq | 5,468,676 | 180,898,097 | -4.96% |
| 2023-12-05 | 33.05 | 34.10 | 32.81 | 33.70 | 18.48 | qfq | 5,095,220 | 171,608,253 | 2.74% |
| 2023-12-04 | 32.28 | 33.01 | 32.10 | 32.80 | 17.98 | qfq | 1,628,859 | 53,108,315 | 2.02% |
| 2023-12-01 | 32.78 | 33.13 | 32.01 | 32.15 | 17.63 | qfq | 1,534,045 | 49,641,011 | -1.41% |
| 2023-11-30 | 32.79 | 32.98 | 31.54 | 32.61 | 17.88 | qfq | 2,553,355 | 82,162,320 | -0.76% |
| 2023-11-29 | 32.75 | 33.23 | 32.48 | 32.86 | 18.02 | qfq | 2,069,102 | 67,971,820 | 0.80% |
| 2023-11-28 | 32.37 | 32.74 | 31.86 | 32.60 | 17.87 | qfq | 2,592,731 | 83,762,011 | 0.62% |
| 2023-11-27 | 32.32 | 33.28 | 32.25 | 32.40 | 17.76 | qfq | 3,061,575 | 100,163,476 | 0.28% |
| 2023-11-24 | 33.60 | 33.78 | 32.17 | 32.31 | 17.72 | qfq | 3,129,488 | 102,496,796 | -3.06% |
| 2023-11-23 | 32.37 | 33.98 | 31.94 | 33.33 | 18.27 | qfq | 5,541,365 | 183,357,284 | 4.16% |
| 2023-11-22 | 32.54 | 32.71 | 31.90 | 32.00 | 17.55 | qfq | 2,066,157 | 66,287,822 | -1.54% |
| 2023-11-21 | 33.67 | 33.88 | 32.07 | 32.50 | 17.82 | qfq | 3,539,814 | 115,282,516 | -2.64% |
| 2023-11-20 | 33.94 | 34.39 | 32.52 | 33.38 | 18.30 | qfq | 5,419,954 | 181,054,922 | 0.15% |
| 2023-11-17 | 30.08 | 33.62 | 29.91 | 33.33 | 18.27 | qfq | 5,153,012 | 164,593,600 | 10.66% |
| 2023-11-16 | 30.29 | 30.37 | 29.93 | 30.12 | 16.51 | qfq | 1,026,440 | 30,967,642 | -0.23% |
| 2023-11-15 | 29.50 | 30.20 | 29.27 | 30.19 | 16.55 | qfq | 1,635,432 | 48,724,502 | 2.72% |
| 2023-11-14 | 29.53 | 29.53 | 28.83 | 29.39 | 16.11 | qfq | 1,121,928 | 32,688,543 | -0.37% |
| 2023-11-13 | 29.72 | 30.12 | 29.30 | 29.50 | 16.17 | qfq | 959,573 | 28,372,126 | -0.87% |
| 2023-11-10 | 29.67 | 29.90 | 29.30 | 29.76 | 16.32 | qfq | 1,131,837 | 33,500,448 | 0.30% |
| 2023-11-09 | 30.03 | 30.26 | 29.50 | 29.67 | 16.27 | qfq | 952,620 | 28,349,180 | -1.72% |
| 2023-11-08 | 30.18 | 30.32 | 29.76 | 30.19 | 16.55 | qfq | 1,308,900 | 39,256,928 | -0.36% |
| 2023-11-07 | 30.66 | 30.78 | 29.92 | 30.30 | 16.61 | qfq | 1,776,221 | 53,826,060 | -0.79% |
| 2023-11-06 | 29.89 | 30.98 | 29.50 | 30.54 | 16.74 | qfq | 3,633,570 | 110,213,043 | 3.60% |
| 2023-11-03 | 28.80 | 29.59 | 28.68 | 29.48 | 16.16 | qfq | 2,762,995 | 80,679,441 | 4.24% |
| 2023-11-02 | 28.85 | 29.20 | 28.22 | 28.28 | 15.51 | qfq | 970,440 | 27,711,403 | -1.81% |
| 2023-11-01 | 28.24 | 29.05 | 28.18 | 28.80 | 15.79 | qfq | 1,643,800 | 47,233,344 | 1.98% |
| 2023-10-31 | 28.33 | 28.85 | 28.05 | 28.24 | 15.48 | qfq | 965,620 | 27,435,001 | -0.70% |
| 2023-10-30 | 28.24 | 28.58 | 28.08 | 28.44 | 15.59 | qfq | 1,094,680 | 31,022,617 | -0.04% |
| 2023-10-27 | 28.95 | 28.99 | 28.21 | 28.45 | 15.60 | qfq | 1,456,285 | 41,633,414 | -1.39% |
| 2023-10-26 | 28.31 | 28.97 | 27.68 | 28.85 | 15.82 | qfq | 2,449,098 | 69,367,484 | 1.58% |
| 2023-10-25 | 26.51 | 28.93 | 26.40 | 28.40 | 15.57 | qfq | 3,642,030 | 101,241,826 | 7.49% |
| 2023-10-24 | 25.70 | 26.65 | 25.69 | 26.42 | 14.49 | qfq | 1,363,600 | 35,793,672 | 1.65% |
| 2023-10-23 | 25.71 | 26.32 | 25.29 | 25.99 | 14.25 | qfq | 1,354,435 | 34,927,222 | 0.15% |
| 2023-10-20 | 25.79 | 26.57 | 25.59 | 25.95 | 14.23 | qfq | 1,919,007 | 49,997,184 | 0.15% |
| 2023-10-19 | 26.33 | 26.84 | 25.79 | 25.91 | 14.21 | qfq | 2,306,357 | 60,500,542 | -1.78% |
| 2023-10-18 | 27.08 | 27.40 | 26.07 | 26.38 | 14.46 | qfq | 2,941,247 | 78,160,435 | -3.19% |
| 2023-10-17 | 27.20 | 28.09 | 25.12 | 27.25 | 14.94 | qfq | 4,478,615 | 118,856,625 | -0.18% |
| 2023-10-16 | 29.10 | 29.49 | 26.52 | 27.30 | 14.97 | qfq | 4,188,051 | 115,191,894 | -6.51% |
| 2023-10-13 | 30.03 | 30.20 | 28.44 | 29.20 | 16.01 | qfq | 4,145,995 | 121,179,624 | -0.98% |
| 2023-10-12 | 29.01 | 30.00 | 28.20 | 29.49 | 16.17 | qfq | 3,415,751 | 99,675,369 | 2.08% |
| 2023-10-11 | 28.15 | 29.68 | 27.50 | 28.89 | 15.84 | qfq | 2,710,872 | 77,768,505 | 2.81% |
| 2023-10-10 | 28.00 | 28.19 | 27.75 | 28.10 | 15.41 | qfq | 780,721 | 21,867,093 | 0.72% |
| 2023-10-09 | 27.89 | 28.10 | 27.72 | 27.90 | 15.30 | qfq | 835,000 | 23,291,809 | 0.72% |
| 2023-09-28 | 26.88 | 27.79 | 26.84 | 27.70 | 15.19 | qfq | 1,031,960 | 28,291,667 | 2.94% |
| 2023-09-27 | 27.18 | 27.40 | 26.75 | 26.91 | 14.75 | qfq | 609,620 | 16,494,502 | -0.96% |
| 2023-09-26 | 27.10 | 27.33 | 26.70 | 27.17 | 14.90 | qfq | 739,940 | 20,038,885 | 1.08% |
| 2023-09-25 | 26.98 | 27.24 | 26.60 | 26.88 | 14.74 | qfq | 520,400 | 13,969,918 | -0.07% |
| 2023-09-22 | 26.70 | 26.95 | 26.49 | 26.90 | 14.75 | qfq | 431,900 | 11,582,185 | 0.79% |
| 2023-09-21 | 26.94 | 27.08 | 26.49 | 26.69 | 14.63 | qfq | 434,316 | 11,595,152 | -0.93% |
| 2023-09-20 | 27.18 | 27.42 | 26.80 | 26.94 | 14.77 | qfq | 488,860 | 13,215,138 | -0.96% |
| 2023-09-19 | 27.61 | 27.61 | 26.94 | 27.20 | 14.91 | qfq | 654,100 | 17,730,681 | -1.09% |
| 2023-09-18 | 27.19 | 27.96 | 26.96 | 27.50 | 15.08 | qfq | 903,698 | 24,903,278 | 0.92% |
| 2023-09-15 | 27.45 | 27.53 | 27.03 | 27.25 | 14.94 | qfq | 660,740 | 17,954,026 | -0.15% |
| 2023-09-14 | 28.00 | 28.05 | 27.16 | 27.29 | 14.96 | qfq | 1,042,600 | 28,589,767 | -1.87% |
| 2023-09-13 | 28.77 | 28.98 | 27.66 | 27.81 | 15.25 | qfq | 1,418,692 | 39,836,443 | -3.54% |
| 2023-09-12 | 28.65 | 31.02 | 28.00 | 28.83 | 15.81 | qfq | 2,746,614 | 79,343,767 | 2.05% |
| 2023-09-11 | 28.17 | 28.63 | 27.40 | 28.25 | 15.49 | qfq | 1,290,200 | 36,289,846 | 0.53% |
| 2023-09-08 | 28.06 | 28.27 | 27.90 | 28.10 | 15.41 | qfq | 658,140 | 18,471,473 | 0.14% |
| 2023-09-07 | 28.68 | 28.68 | 27.90 | 28.06 | 15.39 | qfq | 824,000 | 23,183,509 | -1.75% |
| 2023-09-06 | 28.37 | 28.64 | 28.21 | 28.56 | 15.66 | qfq | 582,080 | 16,567,159 | 0.42% |
| 2023-09-05 | 29.09 | 29.09 | 28.19 | 28.44 | 15.59 | qfq | 1,296,737 | 36,853,386 | -1.59% |
| 2023-09-04 | 29.22 | 29.25 | 28.61 | 28.90 | 15.85 | qfq | 1,158,400 | 33,430,717 | -0.82% |
| 2023-09-01 | 28.96 | 29.33 | 28.56 | 29.14 | 15.98 | qfq | 1,437,900 | 41,707,509 | 0.66% |
| 2023-08-31 | 29.16 | 29.23 | 28.55 | 28.95 | 15.87 | qfq | 1,145,277 | 33,031,275 | -0.03% |
| 2023-08-30 | 28.15 | 29.10 | 27.85 | 28.96 | 15.88 | qfq | 2,074,382 | 59,506,441 | 3.80% |
| 2023-08-29 | 26.10 | 28.20 | 25.98 | 27.90 | 15.30 | qfq | 2,550,639 | 69,746,274 | 6.49% |
| 2023-08-28 | 27.00 | 27.40 | 25.88 | 26.20 | 14.37 | qfq | 1,006,436 | 26,594,715 | 1.31% |
| 2023-08-25 | 26.01 | 26.37 | 25.60 | 25.86 | 14.18 | qfq | 846,983 | 21,999,707 | -0.35% |
| 2023-08-24 | 26.61 | 26.69 | 25.91 | 25.95 | 14.23 | qfq | 722,020 | 18,911,749 | -2.63% |
| 2023-08-23 | 26.80 | 26.84 | 26.37 | 26.65 | 14.61 | qfq | 375,774 | 9,998,582 | -0.34% |
| 2023-08-22 | 26.74 | 26.87 | 26.15 | 26.74 | 14.66 | qfq | 806,177 | 21,301,418 | 0.45% |
| 2023-08-21 | 26.95 | 27.34 | 26.50 | 26.62 | 14.60 | qfq | 838,880 | 22,542,673 | -1.63% |
| 2023-08-18 | 27.05 | 27.49 | 26.82 | 27.06 | 14.84 | qfq | 965,280 | 26,192,298 | 0.41% |
| 2023-08-17 | 25.95 | 27.58 | 25.34 | 26.95 | 14.78 | qfq | 1,868,377 | 49,821,708 | 4.13% |
| 2023-08-16 | 26.20 | 26.20 | 25.57 | 25.88 | 14.19 | qfq | 730,280 | 18,829,736 | -1.33% |
| 2023-08-15 | 26.49 | 26.53 | 25.77 | 26.23 | 14.38 | qfq | 759,617 | 19,776,096 | -0.98% |
| 2023-08-14 | 26.66 | 26.78 | 25.92 | 26.49 | 14.52 | qfq | 921,322 | 24,166,156 | -1.01% |
| 2023-08-11 | 26.76 | 26.91 | 26.21 | 26.76 | 14.67 | qfq | 695,234 | 18,459,960 | 0.04% |
| 2023-08-10 | 27.42 | 27.43 | 26.59 | 26.75 | 14.67 | qfq | 1,062,240 | 28,614,979 | -2.44% |
| 2023-08-09 | 27.70 | 27.84 | 27.08 | 27.42 | 15.03 | qfq | 1,461,569 | 40,026,930 | -1.58% |
| 2023-08-08 | 26.41 | 28.41 | 26.33 | 27.86 | 15.28 | qfq | 3,058,216 | 84,795,380 | 5.49% |
| 2023-08-07 | 26.47 | 27.27 | 25.89 | 26.41 | 14.48 | qfq | 1,883,298 | 49,786,241 | -0.38% |
| 2023-08-04 | 27.15 | 27.64 | 24.28 | 26.51 | 14.54 | qfq | 3,904,499 | 99,943,232 | -3.28% |
| 2023-08-03 | 27.95 | 28.48 | 27.40 | 27.41 | 15.03 | qfq | 858,966 | 23,906,530 | -1.83% |
| 2023-08-02 | 27.48 | 28.29 | 27.26 | 27.92 | 15.31 | qfq | 1,029,686 | 28,713,378 | 1.60% |
| 2023-08-01 | 27.45 | 28.11 | 27.00 | 27.48 | 15.07 | qfq | 1,156,220 | 31,869,013 | 0.40% |
| 2023-07-31 | 27.65 | 27.87 | 27.21 | 27.37 | 15.01 | qfq | 681,260 | 18,709,398 | -0.94% |
| 2023-07-28 | 27.72 | 28.30 | 27.24 | 27.63 | 15.15 | qfq | 1,228,700 | 34,097,372 | -0.90% |
| 2023-07-27 | 27.70 | 28.01 | 27.05 | 27.88 | 15.29 | qfq | 1,309,240 | 36,292,807 | 1.38% |
| 2023-07-26 | 27.70 | 27.70 | 27.04 | 27.50 | 15.08 | qfq | 751,457 | 20,493,981 | -0.25% |
| 2023-07-25 | 27.60 | 27.85 | 27.19 | 27.57 | 15.12 | qfq | 856,800 | 23,536,300 | 0.25% |
| 2023-07-24 | 27.37 | 27.66 | 27.17 | 27.50 | 15.08 | qfq | 776,840 | 21,294,150 | 0.44% |
| 2023-07-21 | 28.42 | 28.42 | 27.38 | 27.38 | 15.01 | qfq | 1,090,400 | 30,309,748 | -3.93% |
| 2023-07-20 | 29.34 | 29.36 | 28.36 | 28.50 | 15.63 | qfq | 1,540,780 | 44,249,746 | -3.06% |
| 2023-07-19 | 31.05 | 31.50 | 28.97 | 29.40 | 16.12 | qfq | 3,720,800 | 111,947,265 | -3.92% |
| 2023-07-18 | 29.64 | 30.69 | 29.47 | 30.60 | 16.78 | qfq | 1,967,826 | 59,558,465 | 3.00% |