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
奕帆传动301023.SZ
最近收盘价27.212026-07-17
最近交易日2026-07-17
成交量（股）2,937,042
成交额（元）82,894,008
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 10 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-05 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-19 | 2024-11-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-14 | 2023-09-22 | cash_dividend | 0.23 | — | — | — | 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 | 27.91 | 29.59 | 27.02 | 27.21 | 27.21 | qfq | 2,937,042 | 82,894,008 | -2.30% |
| 2026-07-16 | 28.02 | 28.95 | 27.50 | 27.85 | 27.85 | qfq | 1,615,367 | 45,520,766 | -2.18% |
| 2026-07-15 | 29.10 | 29.48 | 28.33 | 28.47 | 28.47 | qfq | 1,606,838 | 46,179,620 | -2.50% |
| 2026-07-14 | 27.45 | 29.75 | 27.17 | 29.20 | 29.20 | qfq | 2,983,084 | 84,905,560 | 6.57% |
| 2026-07-13 | 30.66 | 30.66 | 27.33 | 27.40 | 27.40 | qfq | 3,095,016 | 89,023,058 | -11.27% |
| 2026-07-10 | 31.01 | 31.86 | 30.50 | 30.88 | 30.88 | qfq | 2,254,069 | 70,691,378 | -0.58% |
| 2026-07-09 | 30.92 | 31.28 | 29.86 | 31.06 | 31.06 | qfq | 2,258,673 | 69,132,802 | 0.16% |
| 2026-07-08 | 33.00 | 33.00 | 31.00 | 31.01 | 31.01 | qfq | 3,166,860 | 99,872,265 | -5.74% |
| 2026-07-07 | 33.88 | 35.22 | 32.70 | 32.90 | 32.90 | qfq | 3,559,189 | 120,739,899 | -3.72% |
| 2026-07-06 | 35.66 | 35.73 | 34.14 | 34.17 | 34.17 | qfq | 4,627,375 | 161,067,998 | -6.79% |
| 2026-07-03 | 34.10 | 36.68 | 33.97 | 36.66 | 36.66 | qfq | 7,189,831 | 255,848,661 | 8.14% |
| 2026-07-02 | 34.13 | 35.27 | 33.72 | 33.90 | 33.90 | qfq | 4,658,378 | 160,841,943 | -2.92% |
| 2026-07-01 | 33.70 | 35.51 | 33.51 | 34.92 | 34.92 | qfq | 5,777,413 | 201,685,894 | 2.86% |
| 2026-06-30 | 32.00 | 34.38 | 31.70 | 33.95 | 33.95 | qfq | 5,314,623 | 179,183,427 | 5.73% |
| 2026-06-29 | 31.13 | 32.46 | 30.68 | 32.11 | 32.11 | qfq | 4,591,450 | 145,292,602 | 2.36% |
| 2026-06-26 | 32.90 | 32.90 | 30.21 | 31.37 | 31.37 | qfq | 5,773,682 | 180,000,201 | -4.94% |
| 2026-06-25 | 29.80 | 34.50 | 29.51 | 33.00 | 33.00 | qfq | 8,479,581 | 277,121,444 | 10.74% |
| 2026-06-24 | 30.97 | 30.99 | 29.39 | 29.80 | 29.80 | qfq | 2,350,393 | 70,282,454 | -2.68% |
| 2026-06-23 | 29.64 | 31.27 | 29.64 | 30.62 | 30.62 | qfq | 3,231,173 | 98,849,293 | 2.24% |
| 2026-06-22 | 31.00 | 31.12 | 28.88 | 29.95 | 29.95 | qfq | 2,999,819 | 89,118,081 | -3.36% |
| 2026-06-18 | 30.28 | 31.30 | 29.51 | 30.99 | 30.99 | qfq | 2,922,621 | 89,373,942 | 1.91% |
| 2026-06-17 | 30.89 | 31.15 | 30.30 | 30.41 | 30.41 | qfq | 2,436,978 | 74,658,146 | -2.28% |
| 2026-06-16 | 30.24 | 31.29 | 29.52 | 31.12 | 31.12 | qfq | 2,901,547 | 89,043,188 | 2.84% |
| 2026-06-15 | 29.92 | 30.52 | 29.85 | 30.26 | 30.26 | qfq | 2,344,622 | 70,880,251 | 2.26% |
| 2026-06-12 | 31.13 | 31.22 | 29.51 | 29.59 | 29.59 | qfq | 3,981,423 | 119,874,826 | -3.14% |
| 2026-06-11 | 31.15 | 31.40 | 30.25 | 30.55 | 30.55 | qfq | 2,280,353 | 69,827,017 | -3.29% |
| 2026-06-10 | 32.58 | 32.99 | 31.08 | 31.59 | 31.59 | qfq | 2,446,065 | 77,724,566 | -3.60% |
| 2026-06-09 | 32.75 | 33.35 | 32.15 | 32.77 | 32.77 | qfq | 2,743,312 | 89,372,889 | -0.33% |
| 2026-06-08 | 31.79 | 33.77 | 31.50 | 32.88 | 32.88 | qfq | 4,300,558 | 141,806,057 | 1.17% |
| 2026-06-05 | 31.67 | 33.54 | 29.88 | 32.50 | 32.50 | qfq | 4,751,984 | 151,622,099 | -13.49% |
| 2026-06-04 | 37.51 | 38.30 | 37.37 | 37.57 | 31.14 | qfq | 2,137,100 | 80,737,889 | -0.53% |
| 2026-06-03 | 38.60 | 38.87 | 37.54 | 37.77 | 31.31 | qfq | 2,735,468 | 104,239,424 | -2.38% |
| 2026-06-02 | 38.43 | 39.94 | 38.42 | 38.69 | 32.07 | qfq | 2,463,734 | 96,137,021 | 0.76% |
| 2026-06-01 | 38.30 | 39.09 | 38.10 | 38.40 | 31.83 | qfq | 2,292,175 | 88,591,175 | -0.26% |
| 2026-05-29 | 40.88 | 41.14 | 38.21 | 38.50 | 31.91 | qfq | 4,159,919 | 162,985,834 | -6.49% |
| 2026-05-28 | 42.09 | 42.57 | 39.88 | 41.17 | 34.13 | qfq | 5,362,930 | 219,250,241 | -5.12% |
| 2026-05-27 | 49.02 | 49.20 | 43.22 | 43.39 | 35.97 | qfq | 7,892,518 | 359,638,919 | -14.18% |
| 2026-05-26 | 49.25 | 52.00 | 49.01 | 50.56 | 41.91 | qfq | 7,067,310 | 358,656,031 | 1.36% |
| 2026-05-25 | 50.30 | 50.30 | 48.30 | 49.88 | 41.35 | qfq | 6,725,040 | 330,682,921 | -2.35% |
| 2026-05-22 | 49.31 | 51.15 | 47.55 | 51.08 | 42.34 | qfq | 9,611,077 | 474,765,305 | 4.78% |
| 2026-05-21 | 45.49 | 49.30 | 45.02 | 48.75 | 40.41 | qfq | 8,623,174 | 407,968,533 | 6.67% |
| 2026-05-20 | 45.40 | 47.70 | 45.32 | 45.70 | 37.88 | qfq | 5,429,602 | 252,702,004 | -1.38% |
| 2026-05-19 | 46.00 | 47.00 | 45.40 | 46.34 | 38.41 | qfq | 4,442,892 | 205,613,452 | 0.09% |
| 2026-05-18 | 44.50 | 46.30 | 44.20 | 46.30 | 38.38 | qfq | 5,118,904 | 232,459,746 | 4.04% |
| 2026-05-15 | 42.68 | 45.69 | 42.68 | 44.50 | 36.89 | qfq | 3,770,630 | 167,244,270 | 4.07% |
| 2026-05-14 | 43.29 | 43.49 | 42.53 | 42.76 | 35.44 | qfq | 1,528,086 | 65,737,088 | -1.20% |
| 2026-05-13 | 43.59 | 43.80 | 43.02 | 43.28 | 35.87 | qfq | 1,496,538 | 64,711,571 | -0.76% |
| 2026-05-12 | 44.42 | 44.85 | 43.50 | 43.61 | 36.15 | qfq | 1,949,034 | 85,799,036 | -2.09% |
| 2026-05-11 | 44.33 | 44.88 | 43.66 | 44.54 | 36.92 | qfq | 3,201,779 | 141,866,939 | 0.47% |
| 2026-05-08 | 42.80 | 44.73 | 42.40 | 44.33 | 36.75 | qfq | 3,711,123 | 163,006,937 | 3.45% |
| 2026-05-07 | 41.98 | 42.97 | 41.88 | 42.85 | 35.52 | qfq | 1,830,640 | 78,089,039 | 2.07% |
| 2026-05-06 | 41.53 | 42.38 | 41.53 | 41.98 | 34.80 | qfq | 1,675,799 | 70,419,543 | 1.13% |
| 2026-04-30 | 41.76 | 41.90 | 40.90 | 41.51 | 34.41 | qfq | 1,401,596 | 58,083,584 | 1.99% |
| 2026-04-29 | 40.10 | 41.10 | 39.98 | 40.70 | 33.74 | qfq | 1,035,180 | 42,166,104 | 1.60% |
| 2026-04-28 | 40.55 | 41.00 | 39.80 | 40.06 | 33.21 | qfq | 1,266,061 | 51,038,806 | -2.22% |
| 2026-04-27 | 40.14 | 41.11 | 39.65 | 40.97 | 33.96 | qfq | 1,525,871 | 61,776,102 | 1.86% |
| 2026-04-24 | 40.09 | 40.66 | 39.60 | 40.22 | 33.34 | qfq | 1,004,900 | 40,258,930 | -0.30% |
| 2026-04-23 | 41.30 | 41.30 | 40.19 | 40.34 | 33.44 | qfq | 1,148,640 | 46,586,395 | -2.32% |
| 2026-04-22 | 41.34 | 41.49 | 40.56 | 41.30 | 34.23 | qfq | 1,124,587 | 46,165,494 | -0.10% |
| 2026-04-21 | 41.97 | 42.49 | 41.02 | 41.34 | 34.27 | qfq | 1,202,463 | 49,774,787 | -0.31% |
| 2026-04-20 | 41.06 | 41.65 | 40.90 | 41.47 | 34.37 | qfq | 1,016,669 | 42,006,105 | 0.73% |
| 2026-04-17 | 40.87 | 41.22 | 40.52 | 41.17 | 34.13 | qfq | 1,247,749 | 51,014,501 | 0.34% |
| 2026-04-16 | 40.58 | 41.16 | 40.18 | 41.03 | 34.01 | qfq | 1,413,960 | 57,564,530 | 2.09% |
| 2026-04-15 | 40.25 | 40.88 | 40.05 | 40.19 | 33.31 | qfq | 1,250,440 | 50,655,636 | -0.07% |
| 2026-04-14 | 40.10 | 40.26 | 39.67 | 40.22 | 33.34 | qfq | 943,600 | 37,701,276 | 1.11% |
| 2026-04-13 | 39.71 | 40.13 | 39.51 | 39.78 | 32.97 | qfq | 787,840 | 31,326,233 | -0.55% |
| 2026-04-10 | 39.99 | 40.62 | 39.87 | 40.00 | 33.16 | qfq | 1,317,520 | 53,023,284 | 0.78% |
| 2026-04-09 | 40.17 | 40.63 | 39.48 | 39.69 | 32.90 | qfq | 1,408,345 | 56,134,809 | -1.10% |
| 2026-04-08 | 39.19 | 40.13 | 38.85 | 40.13 | 33.26 | qfq | 1,743,680 | 68,932,336 | 4.56% |
| 2026-04-07 | 37.09 | 38.90 | 37.06 | 38.38 | 31.81 | qfq | 1,757,160 | 67,175,847 | 3.45% |
| 2026-04-03 | 38.20 | 38.45 | 37.02 | 37.10 | 30.75 | qfq | 936,110 | 34,982,335 | -2.52% |
| 2026-04-02 | 39.29 | 39.55 | 37.88 | 38.06 | 31.55 | qfq | 979,660 | 37,650,496 | -2.63% |
| 2026-04-01 | 39.40 | 39.56 | 38.78 | 39.09 | 32.40 | qfq | 937,120 | 36,576,078 | 1.45% |
| 2026-03-31 | 39.00 | 39.76 | 38.53 | 38.53 | 31.94 | qfq | 1,127,862 | 44,219,738 | -1.15% |
| 2026-03-30 | 38.51 | 39.18 | 38.28 | 38.98 | 32.31 | qfq | 1,225,500 | 47,473,489 | -0.03% |
| 2026-03-27 | 38.52 | 39.33 | 38.31 | 38.99 | 32.32 | qfq | 1,073,644 | 41,789,720 | 0.88% |
| 2026-03-26 | 39.81 | 40.23 | 38.55 | 38.65 | 32.04 | qfq | 1,013,442 | 39,704,509 | -2.91% |
| 2026-03-25 | 39.21 | 40.11 | 38.96 | 39.81 | 33.00 | qfq | 1,362,000 | 54,160,836 | 2.16% |
| 2026-03-24 | 38.88 | 39.10 | 37.81 | 38.97 | 32.30 | qfq | 1,477,079 | 56,784,407 | 3.15% |
| 2026-03-23 | 39.56 | 40.20 | 37.53 | 37.78 | 31.32 | qfq | 1,748,965 | 68,135,194 | -5.46% |
| 2026-03-20 | 41.99 | 41.99 | 39.91 | 39.96 | 33.12 | qfq | 1,338,160 | 54,431,056 | -3.22% |
| 2026-03-19 | 42.47 | 42.73 | 41.13 | 41.29 | 34.23 | qfq | 1,157,016 | 48,415,348 | -3.73% |
| 2026-03-18 | 42.11 | 42.89 | 41.98 | 42.89 | 35.55 | qfq | 1,104,520 | 46,830,527 | 2.22% |
| 2026-03-17 | 43.10 | 43.19 | 41.89 | 41.96 | 34.78 | qfq | 934,830 | 39,754,811 | -2.35% |
| 2026-03-16 | 43.12 | 43.39 | 42.50 | 42.97 | 35.62 | qfq | 1,037,704 | 44,530,871 | -0.49% |
| 2026-03-13 | 43.24 | 44.09 | 43.09 | 43.18 | 35.79 | qfq | 1,062,566 | 46,308,982 | -0.80% |
| 2026-03-12 | 44.80 | 44.99 | 43.43 | 43.53 | 36.08 | qfq | 1,478,224 | 64,965,940 | -2.77% |
| 2026-03-11 | 45.59 | 45.65 | 44.70 | 44.77 | 37.11 | qfq | 1,636,663 | 73,768,090 | -1.45% |
| 2026-03-10 | 44.10 | 45.75 | 44.10 | 45.43 | 37.66 | qfq | 2,044,206 | 92,408,297 | 3.65% |
| 2026-03-09 | 43.78 | 44.30 | 43.03 | 43.83 | 36.33 | qfq | 1,596,710 | 69,585,669 | -1.31% |
| 2026-03-06 | 43.04 | 44.57 | 43.01 | 44.41 | 36.81 | qfq | 1,454,974 | 64,178,143 | 2.66% |
| 2026-03-05 | 43.27 | 43.73 | 42.90 | 43.26 | 35.86 | qfq | 1,430,326 | 62,049,137 | 1.72% |
| 2026-03-04 | 42.13 | 43.32 | 42.06 | 42.53 | 35.25 | qfq | 1,664,397 | 71,012,886 | -1.18% |
| 2026-03-03 | 44.80 | 45.55 | 43.01 | 43.04 | 35.68 | qfq | 2,514,988 | 110,903,351 | -3.93% |
| 2026-03-02 | 46.09 | 46.61 | 44.62 | 44.80 | 37.13 | qfq | 3,046,580 | 137,883,804 | -4.84% |
| 2026-02-27 | 46.80 | 47.12 | 46.58 | 47.08 | 39.02 | qfq | 1,214,020 | 56,864,642 | -0.11% |
| 2026-02-26 | 47.00 | 47.25 | 46.31 | 47.13 | 39.07 | qfq | 1,687,982 | 78,957,113 | 0.36% |
| 2026-02-25 | 46.77 | 47.13 | 46.46 | 46.96 | 38.93 | qfq | 1,630,247 | 76,475,225 | 0.41% |
| 2026-02-24 | 47.43 | 47.57 | 46.39 | 46.77 | 38.77 | qfq | 1,535,280 | 71,881,477 | 0.78% |
| 2026-02-13 | 46.48 | 47.13 | 46.30 | 46.41 | 38.47 | qfq | 1,629,290 | 76,209,667 | -0.34% |
| 2026-02-12 | 46.73 | 47.00 | 46.46 | 46.57 | 38.60 | qfq | 1,632,142 | 76,336,151 | 0.00% |
| 2026-02-11 | 47.02 | 47.18 | 46.30 | 46.57 | 38.60 | qfq | 1,956,927 | 91,399,702 | -1.44% |
| 2026-02-10 | 47.20 | 47.69 | 46.84 | 47.25 | 39.17 | qfq | 2,405,319 | 113,747,869 | -0.04% |
| 2026-02-09 | 46.80 | 47.63 | 46.61 | 47.27 | 39.18 | qfq | 2,505,771 | 118,066,870 | 1.57% |
| 2026-02-06 | 45.64 | 47.77 | 45.32 | 46.54 | 38.58 | qfq | 3,758,059 | 175,688,947 | 1.77% |
| 2026-02-05 | 46.10 | 46.58 | 45.61 | 45.73 | 37.91 | qfq | 2,267,620 | 104,280,112 | -2.06% |
| 2026-02-04 | 47.67 | 47.70 | 46.27 | 46.69 | 38.70 | qfq | 3,416,432 | 160,085,817 | -2.85% |
| 2026-02-03 | 47.44 | 48.06 | 46.90 | 48.06 | 39.84 | qfq | 3,190,303 | 151,668,492 | 1.69% |
| 2026-02-02 | 47.51 | 48.36 | 47.11 | 47.26 | 39.17 | qfq | 3,162,643 | 150,691,010 | -1.56% |
| 2026-01-30 | 47.17 | 48.50 | 46.65 | 48.01 | 39.80 | qfq | 4,285,252 | 203,980,799 | 0.67% |
| 2026-01-29 | 48.00 | 48.93 | 47.53 | 47.69 | 39.53 | qfq | 4,009,445 | 193,283,233 | -1.45% |
| 2026-01-28 | 49.83 | 50.38 | 48.20 | 48.39 | 40.11 | qfq | 5,901,858 | 288,355,743 | -4.25% |
| 2026-01-27 | 49.96 | 51.51 | 48.80 | 50.54 | 41.89 | qfq | 6,950,152 | 348,979,154 | -0.28% |
| 2026-01-26 | 55.50 | 56.55 | 50.45 | 50.68 | 42.01 | qfq | 10,281,627 | 542,628,355 | -10.33% |
| 2026-01-23 | 58.61 | 60.66 | 55.27 | 56.52 | 46.85 | qfq | 14,296,697 | 819,701,356 | -4.53% |
| 2026-01-22 | 60.05 | 65.18 | 58.80 | 59.20 | 49.07 | qfq | 18,420,460 | 1,135,798,132 | 5.87% |
| 2026-01-21 | 55.92 | 55.92 | 55.92 | 55.92 | 46.35 | qfq | 3,431,516 | 191,890,375 | 20.00% |
| 2026-01-20 | 46.60 | 47.00 | 45.54 | 46.60 | 38.63 | qfq | 5,179,021 | 239,064,090 | -1.15% |
| 2026-01-19 | 44.18 | 49.88 | 43.99 | 47.14 | 39.07 | qfq | 8,769,124 | 412,686,601 | 6.75% |
| 2026-01-16 | 42.45 | 44.88 | 42.00 | 44.16 | 36.60 | qfq | 5,217,311 | 228,681,196 | 1.10% |
| 2026-01-15 | 45.29 | 45.30 | 43.22 | 43.68 | 36.21 | qfq | 4,000,818 | 176,627,272 | -2.89% |
| 2026-01-14 | 42.21 | 45.10 | 41.90 | 44.98 | 37.28 | qfq | 6,253,243 | 272,315,829 | 6.46% |
| 2026-01-13 | 43.30 | 43.55 | 41.88 | 42.25 | 35.02 | qfq | 2,426,917 | 103,172,646 | -2.13% |
| 2026-01-12 | 42.07 | 43.30 | 41.83 | 43.17 | 35.78 | qfq | 3,584,814 | 153,381,771 | 2.91% |
| 2026-01-09 | 41.82 | 42.69 | 41.35 | 41.95 | 34.77 | qfq | 2,306,151 | 96,850,475 | 0.31% |
| 2026-01-08 | 41.20 | 42.00 | 41.02 | 41.82 | 34.66 | qfq | 2,039,323 | 84,864,614 | 0.87% |
| 2026-01-07 | 42.70 | 42.87 | 41.46 | 41.46 | 34.37 | qfq | 2,763,607 | 116,302,069 | -3.24% |
| 2026-01-06 | 42.51 | 42.89 | 41.97 | 42.85 | 35.52 | qfq | 2,777,227 | 117,666,241 | 0.23% |
| 2026-01-05 | 43.00 | 43.00 | 42.16 | 42.75 | 35.44 | qfq | 2,685,865 | 114,134,771 | -1.27% |
| 2025-12-31 | 43.11 | 43.62 | 42.36 | 43.30 | 35.89 | qfq | 3,916,833 | 168,374,731 | -1.37% |
| 2025-12-30 | 41.49 | 44.58 | 40.84 | 43.90 | 36.39 | qfq | 6,208,124 | 266,105,253 | 4.70% |
| 2025-12-29 | 40.61 | 42.54 | 40.11 | 41.93 | 34.76 | qfq | 4,305,649 | 178,810,397 | 3.68% |
| 2025-12-26 | 41.80 | 41.85 | 40.39 | 40.44 | 33.52 | qfq | 4,352,006 | 177,876,201 | -4.37% |
| 2025-12-25 | 40.56 | 42.77 | 40.34 | 42.29 | 35.05 | qfq | 5,429,647 | 228,160,871 | 4.27% |
| 2025-12-24 | 40.21 | 41.35 | 40.21 | 40.56 | 33.62 | qfq | 2,685,482 | 109,440,765 | -0.90% |
| 2025-12-23 | 40.51 | 41.17 | 39.80 | 40.93 | 33.93 | qfq | 3,799,205 | 154,003,372 | -0.75% |
| 2025-12-22 | 37.18 | 41.78 | 37.18 | 41.24 | 34.18 | qfq | 6,754,355 | 271,798,436 | 11.82% |
| 2025-12-19 | 35.85 | 37.20 | 35.56 | 36.88 | 30.57 | qfq | 1,367,999 | 49,948,784 | 3.89% |
| 2025-12-18 | 35.25 | 35.76 | 34.90 | 35.50 | 29.43 | qfq | 720,607 | 25,576,872 | 0.60% |
| 2025-12-17 | 35.55 | 35.55 | 34.63 | 35.29 | 29.25 | qfq | 838,759 | 29,373,864 | 0.51% |
| 2025-12-16 | 35.46 | 35.63 | 34.85 | 35.11 | 29.10 | qfq | 806,520 | 28,342,741 | -1.51% |
| 2025-12-15 | 35.96 | 36.32 | 35.62 | 35.65 | 29.55 | qfq | 607,030 | 21,808,019 | -1.36% |
| 2025-12-12 | 36.02 | 36.63 | 35.83 | 36.14 | 29.96 | qfq | 606,030 | 21,946,627 | 0.22% |
| 2025-12-11 | 36.80 | 37.00 | 36.03 | 36.06 | 29.89 | qfq | 753,759 | 27,456,920 | -1.98% |
| 2025-12-10 | 37.39 | 37.40 | 36.68 | 36.79 | 30.50 | qfq | 679,560 | 25,109,592 | -1.13% |
| 2025-12-09 | 37.32 | 37.73 | 37.12 | 37.21 | 30.84 | qfq | 644,180 | 24,147,165 | -0.48% |
| 2025-12-08 | 37.42 | 37.60 | 37.10 | 37.39 | 30.99 | qfq | 965,300 | 36,059,932 | -0.13% |
| 2025-12-05 | 37.22 | 37.50 | 36.92 | 37.44 | 31.03 | qfq | 882,700 | 32,858,940 | 0.11% |
| 2025-12-04 | 36.69 | 37.76 | 36.68 | 37.40 | 31.00 | qfq | 1,111,639 | 41,530,349 | 2.21% |
| 2025-12-03 | 37.40 | 37.40 | 36.58 | 36.59 | 30.33 | qfq | 458,099 | 16,846,926 | -1.11% |
| 2025-12-02 | 37.33 | 37.50 | 36.85 | 37.00 | 30.67 | qfq | 499,081 | 18,483,586 | -1.39% |
| 2025-12-01 | 37.18 | 37.85 | 37.16 | 37.52 | 31.10 | qfq | 683,969 | 25,708,696 | 0.91% |
| 2025-11-28 | 37.30 | 37.30 | 36.76 | 37.18 | 30.82 | qfq | 430,038 | 15,951,951 | 0.49% |
| 2025-11-27 | 36.53 | 37.19 | 36.36 | 37.00 | 30.67 | qfq | 657,979 | 24,263,910 | 1.01% |
| 2025-11-26 | 37.00 | 37.30 | 36.60 | 36.63 | 30.36 | qfq | 526,747 | 19,448,849 | -1.61% |
| 2025-11-25 | 37.00 | 37.67 | 36.99 | 37.23 | 30.53 | qfq | 576,839 | 21,551,992 | 0.76% |
| 2025-11-24 | 36.40 | 37.07 | 36.31 | 36.95 | 30.30 | qfq | 574,816 | 21,092,248 | 1.54% |
| 2025-11-21 | 37.30 | 37.85 | 35.77 | 36.39 | 29.84 | qfq | 1,031,845 | 37,853,158 | -3.27% |
| 2025-11-20 | 38.75 | 38.75 | 37.49 | 37.62 | 30.85 | qfq | 601,927 | 22,697,301 | -0.16% |
| 2025-11-19 | 38.68 | 38.92 | 37.58 | 37.68 | 30.90 | qfq | 1,057,078 | 40,115,260 | -2.94% |
| 2025-11-18 | 39.38 | 39.38 | 38.76 | 38.82 | 31.83 | qfq | 835,239 | 32,589,343 | -1.32% |
| 2025-11-17 | 39.77 | 40.25 | 39.11 | 39.34 | 32.26 | qfq | 973,335 | 38,330,029 | -1.77% |
| 2025-11-14 | 39.81 | 40.55 | 39.51 | 40.05 | 32.84 | qfq | 1,197,407 | 48,078,467 | 0.38% |
| 2025-11-13 | 40.00 | 40.45 | 39.03 | 39.90 | 32.72 | qfq | 1,896,060 | 75,086,341 | -1.38% |
| 2025-11-12 | 39.69 | 41.28 | 39.61 | 40.46 | 33.18 | qfq | 3,143,548 | 127,377,133 | 3.77% |
| 2025-11-11 | 39.20 | 39.43 | 38.81 | 38.99 | 31.97 | qfq | 642,420 | 25,132,736 | 0.31% |
| 2025-11-10 | 39.30 | 39.40 | 38.72 | 38.87 | 31.87 | qfq | 681,569 | 26,532,403 | -0.84% |
| 2025-11-07 | 39.97 | 39.97 | 39.20 | 39.20 | 32.15 | qfq | 749,679 | 29,550,034 | -1.95% |
| 2025-11-06 | 39.66 | 40.16 | 39.42 | 39.98 | 32.79 | qfq | 929,726 | 37,084,957 | 1.52% |
| 2025-11-05 | 38.83 | 39.69 | 38.83 | 39.38 | 32.29 | qfq | 695,140 | 27,394,303 | 0.46% |
| 2025-11-04 | 39.62 | 39.76 | 38.84 | 39.20 | 32.15 | qfq | 757,079 | 29,718,431 | -1.51% |
| 2025-11-03 | 40.19 | 40.19 | 39.52 | 39.80 | 32.64 | qfq | 670,620 | 26,637,296 | -0.15% |
| 2025-10-31 | 39.00 | 39.95 | 39.00 | 39.86 | 32.69 | qfq | 973,556 | 38,665,941 | 2.07% |
| 2025-10-30 | 39.96 | 39.96 | 39.01 | 39.05 | 32.02 | qfq | 830,718 | 32,746,995 | -2.06% |
| 2025-10-29 | 39.90 | 40.11 | 39.56 | 39.87 | 32.69 | qfq | 715,236 | 28,460,642 | -0.08% |
| 2025-10-28 | 39.80 | 40.23 | 39.56 | 39.90 | 32.72 | qfq | 781,477 | 31,218,757 | 0.03% |
| 2025-10-27 | 39.98 | 40.28 | 39.66 | 39.89 | 32.71 | qfq | 1,064,486 | 42,491,795 | 0.86% |
| 2025-10-24 | 38.99 | 39.58 | 38.69 | 39.55 | 32.43 | qfq | 1,131,816 | 44,430,632 | 1.44% |
| 2025-10-23 | 38.85 | 39.00 | 38.33 | 38.99 | 31.73 | qfq | 829,160 | 32,010,207 | -0.03% |
| 2025-10-22 | 38.70 | 39.26 | 38.50 | 39.00 | 31.74 | qfq | 846,668 | 32,980,695 | 0.28% |
| 2025-10-21 | 38.85 | 38.90 | 38.30 | 38.89 | 31.65 | qfq | 767,379 | 29,749,896 | 0.75% |
| 2025-10-20 | 38.03 | 38.86 | 37.87 | 38.60 | 31.41 | qfq | 1,070,085 | 41,160,067 | 3.43% |
| 2025-10-17 | 38.86 | 39.06 | 37.30 | 37.32 | 30.37 | qfq | 1,211,096 | 46,087,422 | -4.21% |
| 2025-10-16 | 39.40 | 39.80 | 38.86 | 38.96 | 31.70 | qfq | 945,896 | 37,046,893 | -1.89% |
| 2025-10-15 | 39.02 | 39.78 | 38.60 | 39.71 | 32.31 | qfq | 938,166 | 36,851,662 | 2.40% |
| 2025-10-14 | 40.19 | 40.59 | 38.60 | 38.78 | 31.56 | qfq | 1,182,285 | 46,708,781 | -3.24% |
| 2025-10-13 | 39.40 | 40.18 | 38.22 | 40.08 | 32.62 | qfq | 1,412,280 | 55,652,475 | -1.45% |
| 2025-10-10 | 41.23 | 41.56 | 40.65 | 40.67 | 33.10 | qfq | 1,388,399 | 56,985,307 | -1.33% |
| 2025-10-09 | 41.88 | 41.88 | 40.83 | 41.22 | 33.54 | qfq | 1,418,950 | 58,531,251 | 0.19% |
| 2025-09-30 | 41.95 | 42.08 | 41.14 | 41.14 | 33.48 | qfq | 1,703,519 | 70,777,950 | -1.81% |
| 2025-09-29 | 42.01 | 42.50 | 41.62 | 41.90 | 34.10 | qfq | 1,203,770 | 50,589,320 | 0.00% |
| 2025-09-26 | 42.20 | 42.85 | 41.63 | 41.90 | 34.10 | qfq | 1,378,983 | 58,106,890 | -1.71% |
| 2025-09-25 | 43.48 | 43.95 | 42.51 | 42.63 | 34.69 | qfq | 2,097,184 | 90,503,508 | -2.60% |
| 2025-09-24 | 42.99 | 44.43 | 42.57 | 43.77 | 35.62 | qfq | 1,908,150 | 83,126,260 | 2.34% |
| 2025-09-23 | 44.00 | 44.00 | 41.72 | 42.77 | 34.80 | qfq | 2,114,716 | 90,213,925 | -2.93% |
| 2025-09-22 | 44.39 | 44.97 | 43.57 | 44.06 | 35.85 | qfq | 1,844,512 | 81,302,389 | -1.01% |
| 2025-09-19 | 45.69 | 46.55 | 44.00 | 44.51 | 36.22 | qfq | 2,796,157 | 125,658,865 | -0.43% |
| 2025-09-18 | 45.46 | 46.10 | 44.20 | 44.70 | 36.38 | qfq | 4,611,137 | 208,925,198 | -2.25% |
| 2025-09-17 | 45.29 | 46.72 | 44.75 | 45.73 | 37.21 | qfq | 5,629,259 | 257,891,889 | 2.10% |
| 2025-09-16 | 42.63 | 44.96 | 42.60 | 44.79 | 36.45 | qfq | 3,974,219 | 175,110,001 | 5.07% |
| 2025-09-15 | 42.90 | 43.62 | 42.54 | 42.63 | 34.69 | qfq | 1,309,230 | 56,248,634 | -1.04% |
| 2025-09-12 | 42.80 | 43.57 | 42.30 | 43.08 | 35.06 | qfq | 1,631,824 | 70,194,533 | 1.06% |
| 2025-09-11 | 41.76 | 42.63 | 41.57 | 42.63 | 34.69 | qfq | 1,300,500 | 54,942,939 | 1.43% |
| 2025-09-10 | 42.23 | 42.99 | 41.83 | 42.03 | 34.20 | qfq | 952,563 | 40,229,236 | -0.85% |
| 2025-09-09 | 43.50 | 43.50 | 42.34 | 42.39 | 34.50 | qfq | 1,202,934 | 51,418,104 | -2.53% |
| 2025-09-08 | 42.40 | 43.83 | 42.40 | 43.49 | 35.39 | qfq | 1,883,671 | 81,589,636 | 2.35% |
| 2025-09-05 | 41.63 | 42.54 | 41.63 | 42.49 | 34.58 | qfq | 1,427,259 | 60,233,961 | 1.99% |
| 2025-09-04 | 41.51 | 42.56 | 40.77 | 41.66 | 33.90 | qfq | 1,817,511 | 76,017,100 | 0.36% |
| 2025-09-03 | 43.73 | 44.20 | 41.48 | 41.51 | 33.78 | qfq | 1,859,874 | 79,250,638 | -3.91% |
| 2025-09-02 | 43.47 | 44.00 | 41.39 | 43.20 | 35.15 | qfq | 3,603,824 | 153,344,700 | -0.92% |
| 2025-09-01 | 43.82 | 44.50 | 43.51 | 43.60 | 35.48 | qfq | 2,143,482 | 93,973,194 | -1.25% |
| 2025-08-29 | 44.59 | 44.81 | 44.01 | 44.15 | 35.93 | qfq | 1,844,200 | 81,730,078 | -1.54% |
| 2025-08-28 | 44.58 | 45.46 | 43.08 | 44.84 | 36.49 | qfq | 2,789,676 | 123,683,213 | 0.58% |
| 2025-08-27 | 45.98 | 46.51 | 44.50 | 44.58 | 36.28 | qfq | 4,064,717 | 186,274,512 | -3.46% |
| 2025-08-26 | 47.01 | 47.08 | 46.00 | 46.18 | 37.58 | qfq | 3,940,451 | 182,742,046 | -2.68% |
| 2025-08-25 | 47.78 | 48.73 | 46.85 | 47.45 | 38.61 | qfq | 6,953,082 | 331,003,360 | -2.69% |
| 2025-08-22 | 48.00 | 49.90 | 47.52 | 48.76 | 39.68 | qfq | 5,283,237 | 257,177,035 | -0.27% |
| 2025-08-21 | 46.95 | 50.00 | 46.80 | 48.89 | 39.78 | qfq | 7,456,179 | 361,652,899 | 4.13% |
| 2025-08-20 | 47.16 | 47.27 | 46.43 | 46.95 | 38.21 | qfq | 2,689,629 | 125,940,908 | -1.30% |
| 2025-08-19 | 46.26 | 48.36 | 45.30 | 47.57 | 38.71 | qfq | 5,045,200 | 237,015,383 | 2.72% |
| 2025-08-18 | 46.15 | 46.64 | 45.59 | 46.31 | 37.69 | qfq | 3,378,540 | 156,017,309 | 0.63% |
| 2025-08-15 | 45.50 | 46.37 | 45.30 | 46.02 | 37.45 | qfq | 2,913,867 | 134,107,572 | 0.70% |
| 2025-08-14 | 46.19 | 46.29 | 44.80 | 45.70 | 37.19 | qfq | 3,407,467 | 155,330,190 | -1.68% |
| 2025-08-13 | 45.38 | 46.48 | 44.98 | 46.48 | 37.82 | qfq | 4,235,500 | 194,201,122 | 3.54% |
| 2025-08-12 | 45.75 | 45.96 | 44.43 | 44.89 | 36.53 | qfq | 1,644,270 | 73,850,137 | -1.56% |
| 2025-08-11 | 44.88 | 45.88 | 44.55 | 45.60 | 37.11 | qfq | 1,912,537 | 86,767,563 | 1.79% |
| 2025-08-08 | 45.49 | 45.49 | 44.55 | 44.80 | 36.46 | qfq | 1,748,380 | 78,503,466 | -1.75% |
| 2025-08-07 | 45.76 | 46.12 | 45.32 | 45.60 | 37.11 | qfq | 3,060,879 | 139,767,774 | -0.35% |
| 2025-08-06 | 43.94 | 46.28 | 43.71 | 45.76 | 37.24 | qfq | 5,095,159 | 231,745,360 | 4.67% |
| 2025-08-05 | 43.69 | 44.14 | 43.17 | 43.72 | 35.58 | qfq | 1,700,890 | 74,226,875 | -0.16% |
| 2025-08-04 | 41.70 | 43.80 | 41.30 | 43.79 | 35.63 | qfq | 2,288,440 | 98,113,018 | 4.71% |
| 2025-08-01 | 41.56 | 41.90 | 41.26 | 41.82 | 34.03 | qfq | 1,124,030 | 46,807,954 | 1.14% |
| 2025-07-31 | 41.50 | 42.65 | 41.09 | 41.35 | 33.65 | qfq | 2,103,800 | 88,053,001 | -2.89% |
| 2025-07-30 | 43.55 | 43.57 | 42.19 | 42.58 | 34.65 | qfq | 1,620,710 | 69,222,099 | -2.07% |
| 2025-07-29 | 43.82 | 43.89 | 43.33 | 43.48 | 35.38 | qfq | 1,182,380 | 51,426,477 | -0.98% |
| 2025-07-28 | 44.30 | 44.60 | 43.58 | 43.91 | 35.73 | qfq | 1,407,960 | 61,897,669 | -0.66% |
| 2025-07-25 | 43.96 | 44.32 | 43.30 | 44.20 | 35.97 | qfq | 1,446,490 | 63,391,880 | 0.87% |
| 2025-07-24 | 43.68 | 44.39 | 43.68 | 43.82 | 35.66 | qfq | 1,385,351 | 61,025,061 | 0.32% |
| 2025-07-23 | 44.80 | 44.90 | 43.68 | 43.68 | 35.55 | qfq | 1,695,731 | 74,622,276 | -2.11% |
| 2025-07-22 | 45.08 | 45.54 | 44.07 | 44.62 | 36.31 | qfq | 2,339,020 | 104,777,705 | -1.20% |
| 2025-07-21 | 44.56 | 46.12 | 44.31 | 45.16 | 36.75 | qfq | 2,813,371 | 127,161,510 | 1.92% |
| 2025-07-18 | 44.13 | 44.76 | 43.75 | 44.31 | 36.06 | qfq | 1,796,710 | 79,394,422 | 0.41% |
| 2025-07-17 | 43.74 | 44.27 | 43.08 | 44.13 | 35.91 | qfq | 1,945,749 | 85,358,598 | 1.45% |
| 2025-07-16 | 42.66 | 44.09 | 42.62 | 43.50 | 35.40 | qfq | 2,127,489 | 92,693,964 | 1.35% |
| 2025-07-15 | 43.42 | 43.80 | 42.30 | 42.92 | 34.93 | qfq | 1,830,990 | 78,669,094 | -1.47% |
| 2025-07-14 | 42.53 | 43.99 | 42.22 | 43.56 | 35.45 | qfq | 2,730,519 | 117,933,383 | 0.30% |
| 2025-07-11 | 43.12 | 43.98 | 42.50 | 43.43 | 35.34 | qfq | 1,466,362 | 63,291,762 | 0.60% |
| 2025-07-10 | 43.58 | 43.98 | 42.77 | 43.17 | 35.13 | qfq | 1,754,620 | 75,585,746 | -1.33% |
| 2025-07-09 | 43.50 | 45.28 | 43.28 | 43.75 | 35.60 | qfq | 3,124,447 | 138,615,723 | 1.09% |
| 2025-07-08 | 41.79 | 43.56 | 41.52 | 43.28 | 35.22 | qfq | 1,512,820 | 64,888,097 | 3.62% |
| 2025-07-07 | 41.41 | 41.92 | 41.28 | 41.77 | 33.99 | qfq | 714,220 | 29,725,381 | 0.51% |
| 2025-07-04 | 42.35 | 42.64 | 41.25 | 41.56 | 33.82 | qfq | 1,291,040 | 53,957,652 | -2.60% |
| 2025-07-03 | 42.77 | 43.06 | 42.31 | 42.67 | 34.72 | qfq | 956,670 | 40,945,231 | -0.28% |
| 2025-07-02 | 43.45 | 43.46 | 42.28 | 42.79 | 34.82 | qfq | 1,113,400 | 47,617,593 | -1.18% |
| 2025-07-01 | 43.68 | 44.19 | 43.08 | 43.30 | 35.24 | qfq | 1,379,840 | 60,133,900 | -0.85% |
| 2025-06-30 | 42.60 | 43.68 | 42.52 | 43.67 | 35.54 | qfq | 1,498,860 | 65,043,540 | 2.51% |
| 2025-06-27 | 42.96 | 43.17 | 42.30 | 42.60 | 34.67 | qfq | 1,409,300 | 60,050,882 | -0.28% |
| 2025-06-26 | 43.00 | 43.51 | 42.55 | 42.72 | 34.76 | qfq | 1,623,680 | 69,934,862 | -1.09% |
| 2025-06-25 | 42.69 | 43.30 | 42.25 | 43.19 | 35.15 | qfq | 2,417,959 | 103,498,625 | 0.98% |
| 2025-06-24 | 40.00 | 42.78 | 40.00 | 42.77 | 34.80 | qfq | 3,079,600 | 128,932,890 | 7.06% |
| 2025-06-23 | 39.22 | 40.16 | 38.80 | 39.95 | 32.51 | qfq | 1,113,840 | 44,322,258 | 0.05% |
| 2025-06-20 | 41.05 | 41.66 | 39.87 | 39.93 | 32.49 | qfq | 1,378,568 | 55,867,063 | -2.54% |
| 2025-06-19 | 40.60 | 41.74 | 40.60 | 40.97 | 33.34 | qfq | 2,064,230 | 84,988,715 | 0.66% |
| 2025-06-18 | 40.61 | 40.77 | 39.88 | 40.70 | 33.12 | qfq | 1,061,540 | 42,848,651 | 0.47% |
| 2025-06-17 | 40.96 | 41.30 | 40.28 | 40.51 | 32.97 | qfq | 979,748 | 39,819,108 | -1.07% |
| 2025-06-16 | 40.50 | 41.59 | 40.50 | 40.95 | 33.32 | qfq | 821,380 | 33,771,152 | -0.46% |
| 2025-06-13 | 42.06 | 42.14 | 40.87 | 41.14 | 33.48 | qfq | 1,124,940 | 46,520,401 | -2.47% |
| 2025-06-12 | 42.20 | 42.72 | 41.40 | 42.18 | 34.32 | qfq | 1,014,981 | 42,950,705 | -0.26% |
| 2025-06-11 | 42.10 | 42.77 | 41.80 | 42.29 | 34.41 | qfq | 1,028,272 | 43,595,913 | 0.57% |
| 2025-06-10 | 43.29 | 43.29 | 41.01 | 42.05 | 34.22 | qfq | 2,142,381 | 89,964,781 | -2.86% |
| 2025-06-09 | 43.03 | 43.93 | 43.03 | 43.29 | 35.23 | qfq | 1,663,681 | 72,394,323 | 0.37% |
| 2025-06-06 | 44.20 | 44.24 | 42.95 | 43.13 | 35.10 | qfq | 1,808,361 | 78,302,259 | -3.01% |
| 2025-06-05 | 43.80 | 44.89 | 43.39 | 44.47 | 36.19 | qfq | 1,604,970 | 70,914,393 | 0.95% |
| 2025-06-04 | 44.20 | 44.77 | 43.88 | 44.05 | 35.85 | qfq | 1,270,650 | 56,224,180 | -0.70% |
| 2025-06-03 | 43.84 | 44.87 | 43.61 | 44.36 | 36.10 | qfq | 1,284,320 | 56,731,194 | 0.86% |
| 2025-05-30 | 45.99 | 45.99 | 43.85 | 43.98 | 35.79 | qfq | 2,436,039 | 108,403,942 | -4.39% |
| 2025-05-29 | 46.13 | 47.29 | 45.89 | 46.00 | 37.43 | qfq | 2,248,750 | 104,255,462 | -1.10% |
| 2025-05-28 | 45.97 | 48.69 | 45.45 | 46.51 | 37.85 | qfq | 2,977,180 | 139,931,588 | 0.85% |
| 2025-05-27 | 47.41 | 47.50 | 45.60 | 46.12 | 37.53 | qfq | 2,111,303 | 97,668,463 | -2.72% |
| 2025-05-26 | 47.12 | 47.74 | 46.09 | 47.41 | 38.58 | qfq | 2,337,892 | 109,698,781 | 0.25% |
| 2025-05-23 | 47.00 | 49.00 | 46.54 | 47.29 | 38.48 | qfq | 3,167,612 | 151,406,550 | -28.67% |
| 2025-05-22 | 67.00 | 68.36 | 66.00 | 66.30 | 38.27 | qfq | 1,562,950 | 104,728,643 | -0.55% |
| 2025-05-21 | 68.91 | 68.91 | 66.30 | 66.67 | 38.48 | qfq | 1,982,500 | 132,806,369 | -3.25% |
| 2025-05-20 | 71.46 | 72.40 | 68.57 | 68.91 | 39.78 | qfq | 2,490,144 | 172,675,563 | -2.75% |
| 2025-05-19 | 68.76 | 76.00 | 68.29 | 70.86 | 40.90 | qfq | 4,834,922 | 345,031,451 | 5.24% |
| 2025-05-16 | 68.14 | 70.47 | 67.21 | 67.33 | 38.86 | qfq | 2,790,466 | 191,876,721 | -2.17% |
| 2025-05-15 | 68.01 | 70.49 | 66.68 | 68.82 | 39.72 | qfq | 2,827,380 | 193,690,347 | 1.31% |
| 2025-05-14 | 69.50 | 71.45 | 67.40 | 67.93 | 39.21 | qfq | 2,452,066 | 169,033,992 | -1.71% |
| 2025-05-13 | 73.31 | 73.77 | 67.62 | 69.11 | 39.89 | qfq | 3,562,050 | 247,086,626 | -0.80% |
| 2025-05-12 | 64.20 | 70.90 | 64.20 | 69.67 | 40.21 | qfq | 4,936,247 | 334,262,746 | 9.87% |
| 2025-05-09 | 66.05 | 66.05 | 63.18 | 63.41 | 36.60 | qfq | 2,499,671 | 160,808,900 | -3.98% |
| 2025-05-08 | 63.95 | 66.18 | 63.35 | 66.04 | 38.12 | qfq | 3,147,750 | 203,945,342 | 2.24% |
| 2025-05-07 | 63.49 | 66.18 | 63.03 | 64.59 | 37.28 | qfq | 3,084,365 | 198,887,919 | 2.44% |
| 2025-05-06 | 62.29 | 63.46 | 61.00 | 63.05 | 36.39 | qfq | 2,140,215 | 133,422,424 | 2.34% |
| 2025-04-30 | 60.05 | 62.80 | 59.52 | 61.61 | 35.56 | qfq | 2,050,565 | 125,487,304 | 2.92% |
| 2025-04-29 | 58.34 | 60.38 | 58.09 | 59.86 | 34.55 | qfq | 1,499,400 | 89,461,326 | 2.17% |
| 2025-04-28 | 60.27 | 61.25 | 58.30 | 58.59 | 33.82 | qfq | 1,535,650 | 91,088,308 | -2.92% |
| 2025-04-25 | 59.50 | 60.79 | 58.69 | 60.35 | 34.83 | qfq | 1,585,550 | 94,704,722 | 0.97% |
| 2025-04-24 | 61.12 | 62.20 | 59.29 | 59.77 | 34.50 | qfq | 2,275,050 | 138,113,912 | -2.92% |
| 2025-04-23 | 58.11 | 62.45 | 58.11 | 61.57 | 35.54 | qfq | 3,034,910 | 183,786,153 | 6.16% |
| 2025-04-22 | 58.26 | 59.38 | 57.81 | 58.00 | 33.48 | qfq | 1,520,850 | 88,698,750 | -0.62% |
| 2025-04-21 | 57.01 | 58.60 | 56.23 | 58.36 | 33.69 | qfq | 1,718,518 | 98,864,063 | 1.64% |
| 2025-04-18 | 59.01 | 59.54 | 56.61 | 57.42 | 33.14 | qfq | 1,821,902 | 105,445,118 | -1.26% |
| 2025-04-17 | 57.23 | 59.65 | 57.23 | 58.15 | 33.56 | qfq | 1,333,700 | 78,295,206 | 0.83% |
| 2025-04-16 | 59.30 | 59.30 | 56.99 | 57.67 | 33.29 | qfq | 1,134,850 | 65,676,230 | -2.12% |
| 2025-04-15 | 57.10 | 60.00 | 57.08 | 58.92 | 34.01 | qfq | 1,756,550 | 102,765,086 | 2.83% |
| 2025-04-14 | 58.44 | 58.74 | 56.90 | 57.30 | 33.07 | qfq | 1,266,550 | 73,255,619 | 0.16% |
| 2025-04-11 | 56.05 | 58.11 | 55.49 | 57.21 | 33.02 | qfq | 1,644,475 | 94,304,810 | 1.42% |
| 2025-04-10 | 55.60 | 60.00 | 55.60 | 56.41 | 32.56 | qfq | 2,571,630 | 147,617,474 | 4.29% |
| 2025-04-09 | 52.00 | 54.38 | 47.10 | 54.09 | 31.22 | qfq | 2,189,350 | 113,284,106 | 2.13% |
| 2025-04-08 | 52.00 | 54.32 | 50.87 | 52.96 | 30.57 | qfq | 2,263,994 | 119,509,649 | 2.08% |
| 2025-04-07 | 60.18 | 63.09 | 51.88 | 51.88 | 29.95 | qfq | 3,061,722 | 167,451,173 | -20.00% |
| 2025-04-03 | 66.31 | 67.50 | 63.90 | 64.85 | 37.43 | qfq | 1,942,999 | 127,257,953 | -1.55% |
| 2025-04-02 | 61.23 | 69.50 | 61.23 | 65.87 | 38.02 | qfq | 3,185,300 | 210,170,966 | 7.19% |
| 2025-04-01 | 62.80 | 63.80 | 61.25 | 61.45 | 35.47 | qfq | 1,084,280 | 67,483,197 | -1.90% |
| 2025-03-31 | 62.39 | 62.76 | 59.70 | 62.64 | 36.16 | qfq | 1,620,180 | 98,972,484 | -0.89% |
| 2025-03-28 | 65.00 | 66.77 | 63.01 | 63.20 | 36.48 | qfq | 1,620,400 | 104,491,235 | -3.95% |
| 2025-03-27 | 68.03 | 69.30 | 65.60 | 65.80 | 37.98 | qfq | 2,310,447 | 155,353,147 | -3.28% |
| 2025-03-26 | 65.00 | 70.70 | 65.00 | 68.03 | 39.27 | qfq | 3,066,482 | 210,060,253 | 2.53% |
| 2025-03-25 | 62.76 | 69.68 | 62.76 | 66.35 | 38.30 | qfq | 3,215,400 | 212,018,748 | 6.26% |
| 2025-03-24 | 64.38 | 65.08 | 60.91 | 62.44 | 36.04 | qfq | 1,864,718 | 117,282,072 | -3.04% |
| 2025-03-21 | 68.50 | 68.68 | 64.20 | 64.40 | 37.17 | qfq | 2,628,650 | 171,924,548 | -6.82% |
| 2025-03-20 | 67.22 | 70.85 | 65.95 | 69.11 | 39.89 | qfq | 3,119,187 | 213,834,801 | 2.28% |
| 2025-03-19 | 68.00 | 69.45 | 66.99 | 67.57 | 39.00 | qfq | 2,007,550 | 136,597,616 | -0.89% |
| 2025-03-18 | 68.33 | 69.50 | 67.17 | 68.18 | 39.35 | qfq | 1,783,150 | 121,543,976 | -0.25% |
| 2025-03-17 | 67.97 | 68.92 | 66.00 | 68.35 | 39.45 | qfq | 2,020,096 | 136,526,533 | 1.56% |
| 2025-03-14 | 65.50 | 67.50 | 64.00 | 67.30 | 38.85 | qfq | 2,359,323 | 155,674,511 | 3.54% |
| 2025-03-13 | 70.00 | 70.00 | 64.19 | 65.00 | 37.52 | qfq | 3,689,365 | 244,737,831 | -8.06% |
| 2025-03-12 | 73.52 | 74.97 | 70.46 | 70.70 | 40.81 | qfq | 3,121,496 | 226,280,893 | -3.35% |
| 2025-03-11 | 72.15 | 75.99 | 70.31 | 73.15 | 42.22 | qfq | 3,094,525 | 224,624,863 | -2.30% |
| 2025-03-10 | 75.01 | 76.00 | 72.58 | 74.87 | 43.22 | qfq | 3,528,737 | 260,887,089 | -1.42% |
| 2025-03-07 | 69.95 | 79.78 | 69.39 | 75.95 | 43.84 | qfq | 5,537,144 | 417,154,770 | 7.50% |
| 2025-03-06 | 68.30 | 73.08 | 67.08 | 70.65 | 40.78 | qfq | 4,414,346 | 306,917,289 | 2.24% |
| 2025-03-05 | 68.28 | 70.49 | 66.55 | 69.10 | 39.89 | qfq | 4,472,799 | 305,154,476 | -4.37% |
| 2025-03-04 | 64.80 | 74.91 | 64.50 | 72.26 | 41.71 | qfq | 4,377,674 | 310,651,117 | 9.62% |
| 2025-03-03 | 63.83 | 66.56 | 61.78 | 65.92 | 38.05 | qfq | 2,476,278 | 160,445,382 | 2.98% |
| 2025-02-28 | 71.00 | 71.00 | 63.00 | 64.01 | 36.95 | qfq | 3,371,212 | 222,156,157 | -11.11% |
| 2025-02-27 | 67.45 | 72.01 | 67.25 | 72.01 | 41.56 | qfq | 3,793,071 | 266,080,891 | 4.38% |
| 2025-02-26 | 65.47 | 75.00 | 64.50 | 68.99 | 39.82 | qfq | 4,448,112 | 310,989,875 | 5.57% |
| 2025-02-25 | 64.62 | 66.71 | 64.11 | 65.35 | 37.72 | qfq | 2,415,850 | 158,026,100 | -2.65% |
| 2025-02-24 | 65.81 | 67.65 | 62.25 | 67.13 | 38.75 | qfq | 3,661,121 | 238,623,651 | -0.77% |
| 2025-02-21 | 60.99 | 68.63 | 60.09 | 67.65 | 39.05 | qfq | 5,069,166 | 327,118,822 | 9.59% |
| 2025-02-20 | 61.60 | 63.33 | 59.07 | 61.73 | 35.63 | qfq | 5,043,648 | 306,771,646 | -0.40% |
| 2025-02-19 | 54.43 | 62.68 | 53.71 | 61.98 | 35.78 | qfq | 5,936,806 | 348,881,545 | 14.95% |
| 2025-02-18 | 53.35 | 55.98 | 52.50 | 53.92 | 31.12 | qfq | 2,618,150 | 141,832,995 | 0.48% |
| 2025-02-17 | 51.80 | 53.66 | 51.73 | 53.66 | 30.97 | qfq | 1,483,600 | 78,218,792 | 3.47% |
| 2025-02-14 | 51.75 | 53.00 | 51.50 | 51.86 | 29.93 | qfq | 1,048,400 | 54,764,586 | 0.46% |
| 2025-02-13 | 54.20 | 54.27 | 51.46 | 51.62 | 29.80 | qfq | 1,459,095 | 76,686,166 | -4.67% |
| 2025-02-12 | 53.60 | 54.50 | 53.10 | 54.15 | 31.26 | qfq | 1,357,450 | 73,152,752 | 0.78% |
| 2025-02-11 | 53.10 | 53.94 | 52.60 | 53.73 | 31.01 | qfq | 1,466,450 | 78,229,647 | 0.60% |
| 2025-02-10 | 54.30 | 54.30 | 52.32 | 53.41 | 30.83 | qfq | 1,634,500 | 86,501,439 | -1.64% |
| 2025-02-07 | 54.99 | 55.46 | 53.70 | 54.30 | 31.34 | qfq | 2,244,722 | 122,573,059 | -2.09% |
| 2025-02-06 | 52.20 | 56.08 | 52.01 | 55.46 | 32.01 | qfq | 2,269,795 | 123,855,661 | 5.74% |
| 2025-02-05 | 52.82 | 53.33 | 51.65 | 52.45 | 30.27 | qfq | 1,360,750 | 71,400,059 | -0.08% |
| 2025-01-27 | 53.79 | 53.98 | 52.25 | 52.49 | 30.30 | qfq | 1,081,950 | 57,442,127 | -2.63% |
| 2025-01-24 | 52.60 | 54.21 | 52.47 | 53.91 | 31.12 | qfq | 1,424,350 | 76,033,810 | 2.51% |
| 2025-01-23 | 52.99 | 54.75 | 52.58 | 52.59 | 30.36 | qfq | 1,891,600 | 101,198,843 | -0.23% |
| 2025-01-22 | 52.70 | 53.12 | 52.10 | 52.71 | 30.42 | qfq | 1,052,892 | 55,308,608 | -0.77% |
| 2025-01-21 | 52.99 | 53.37 | 52.03 | 53.12 | 30.66 | qfq | 1,554,450 | 82,022,828 | 1.78% |
| 2025-01-20 | 52.20 | 52.88 | 51.69 | 52.19 | 30.12 | qfq | 1,429,400 | 74,723,679 | 0.29% |
| 2025-01-17 | 51.00 | 52.80 | 50.45 | 52.04 | 30.04 | qfq | 1,607,046 | 83,682,433 | 2.20% |
| 2025-01-16 | 51.98 | 52.58 | 50.30 | 50.92 | 29.39 | qfq | 1,535,600 | 79,076,832 | 0.22% |
| 2025-01-15 | 50.50 | 52.15 | 50.41 | 50.81 | 29.33 | qfq | 1,516,200 | 77,449,744 | 0.06% |
| 2025-01-14 | 46.94 | 50.78 | 46.58 | 50.78 | 29.31 | qfq | 1,739,068 | 86,119,438 | 8.39% |
| 2025-01-13 | 45.30 | 47.88 | 44.83 | 46.85 | 27.04 | qfq | 1,130,470 | 52,601,289 | 0.36% |
| 2025-01-10 | 46.88 | 49.57 | 46.46 | 46.68 | 26.94 | qfq | 1,741,550 | 83,689,343 | -0.83% |
| 2025-01-09 | 45.62 | 47.19 | 45.10 | 47.07 | 27.17 | qfq | 1,010,600 | 46,976,876 | 2.62% |
| 2025-01-08 | 45.00 | 46.50 | 43.58 | 45.87 | 26.48 | qfq | 894,700 | 40,304,020 | 1.35% |
| 2025-01-07 | 44.39 | 45.28 | 43.66 | 45.26 | 26.12 | qfq | 508,000 | 22,674,112 | 2.89% |
| 2025-01-06 | 44.21 | 44.52 | 42.69 | 43.99 | 25.39 | qfq | 540,570 | 23,663,751 | -0.57% |
| 2025-01-03 | 45.69 | 45.98 | 44.18 | 44.24 | 25.54 | qfq | 983,700 | 44,082,581 | -2.81% |
| 2025-01-02 | 47.11 | 47.70 | 44.96 | 45.52 | 26.27 | qfq | 1,032,900 | 47,875,370 | -3.56% |
| 2024-12-31 | 49.30 | 49.49 | 47.11 | 47.20 | 27.24 | qfq | 843,950 | 40,397,962 | -3.77% |
| 2024-12-30 | 49.45 | 50.35 | 48.30 | 49.05 | 28.31 | qfq | 681,800 | 33,652,927 | -1.51% |
| 2024-12-27 | 51.01 | 51.21 | 49.62 | 49.80 | 28.75 | qfq | 775,100 | 38,965,805 | -0.76% |
| 2024-12-26 | 48.98 | 51.08 | 48.82 | 50.18 | 28.96 | qfq | 857,300 | 43,173,452 | 2.22% |
| 2024-12-25 | 50.00 | 50.74 | 48.76 | 49.09 | 28.34 | qfq | 952,450 | 47,150,973 | -2.83% |
| 2024-12-24 | 49.31 | 51.48 | 49.31 | 50.52 | 29.16 | qfq | 1,148,000 | 57,849,063 | 3.78% |
| 2024-12-23 | 50.52 | 50.95 | 48.50 | 48.68 | 28.10 | qfq | 856,595 | 42,419,839 | -3.98% |
| 2024-12-20 | 50.00 | 51.30 | 50.00 | 50.70 | 29.26 | qfq | 1,138,645 | 57,609,048 | 0.70% |
| 2024-12-19 | 48.30 | 50.54 | 48.00 | 50.35 | 29.06 | qfq | 1,033,050 | 51,037,884 | 2.99% |
| 2024-12-18 | 48.40 | 49.80 | 47.23 | 48.89 | 28.22 | qfq | 1,011,950 | 49,381,806 | 1.49% |
| 2024-12-17 | 50.25 | 50.59 | 48.00 | 48.17 | 27.80 | qfq | 1,234,050 | 60,390,458 | -4.54% |
| 2024-12-16 | 51.60 | 51.79 | 49.97 | 50.46 | 29.13 | qfq | 1,227,250 | 62,337,942 | -2.11% |
| 2024-12-13 | 53.01 | 53.39 | 51.41 | 51.55 | 29.76 | qfq | 1,656,495 | 86,424,426 | -3.90% |
| 2024-12-12 | 54.55 | 54.86 | 52.70 | 53.64 | 30.96 | qfq | 1,709,094 | 91,766,245 | -2.15% |
| 2024-12-11 | 55.16 | 55.59 | 53.70 | 54.82 | 31.64 | qfq | 1,918,690 | 104,672,829 | -2.09% |
| 2024-12-10 | 58.00 | 58.17 | 54.60 | 55.99 | 32.32 | qfq | 4,098,999 | 230,797,549 | 0.68% |
| 2024-12-09 | 51.99 | 55.79 | 51.73 | 55.61 | 32.10 | qfq | 3,433,776 | 186,365,432 | 5.94% |
| 2024-12-06 | 51.58 | 52.49 | 49.78 | 52.49 | 30.30 | qfq | 1,574,416 | 80,014,997 | 2.02% |
| 2024-12-05 | 50.90 | 53.40 | 50.49 | 51.45 | 29.70 | qfq | 1,548,895 | 80,355,782 | 0.96% |
| 2024-12-04 | 50.65 | 52.70 | 50.60 | 50.96 | 29.41 | qfq | 1,412,700 | 72,774,129 | -0.95% |
| 2024-12-03 | 51.86 | 52.88 | 50.50 | 51.45 | 29.70 | qfq | 1,555,350 | 80,070,091 | -1.78% |
| 2024-12-02 | 51.50 | 55.30 | 50.02 | 52.38 | 30.23 | qfq | 2,971,050 | 155,971,171 | 2.89% |
| 2024-11-29 | 47.67 | 51.92 | 46.80 | 50.91 | 29.39 | qfq | 2,301,230 | 114,038,769 | 8.62% |
| 2024-11-28 | 47.84 | 48.25 | 46.35 | 46.87 | 27.05 | qfq | 973,900 | 45,888,788 | -1.53% |
| 2024-11-27 | 45.99 | 47.68 | 44.40 | 47.60 | 27.48 | qfq | 1,510,250 | 69,879,425 | 2.79% |
| 2024-11-26 | 47.91 | 48.00 | 45.95 | 46.31 | 26.73 | qfq | 1,211,550 | 56,458,286 | -2.91% |
| 2024-11-25 | 49.01 | 49.63 | 46.98 | 47.70 | 27.25 | qfq | 1,725,400 | 83,212,329 | -1.91% |
| 2024-11-22 | 52.26 | 52.31 | 48.50 | 48.63 | 27.78 | qfq | 1,346,650 | 67,715,613 | -7.28% |
| 2024-11-21 | 53.02 | 53.60 | 51.57 | 52.45 | 29.96 | qfq | 1,117,500 | 58,806,561 | -2.24% |
| 2024-11-20 | 52.60 | 54.91 | 51.85 | 53.65 | 30.65 | qfq | 1,470,950 | 78,993,532 | 2.17% |
| 2024-11-19 | 49.81 | 52.51 | 49.50 | 52.51 | 29.99 | qfq | 1,417,950 | 72,572,929 | 5.08% |
| 2024-11-18 | 52.01 | 52.39 | 48.37 | 49.97 | 28.54 | qfq | 1,428,150 | 71,724,862 | -3.81% |
| 2024-11-15 | 54.01 | 55.24 | 51.72 | 51.95 | 29.67 | qfq | 1,448,100 | 77,582,893 | -3.81% |
| 2024-11-14 | 55.27 | 56.98 | 54.01 | 54.01 | 30.85 | qfq | 1,485,300 | 82,054,056 | -2.65% |
| 2024-11-13 | 57.02 | 57.02 | 53.49 | 55.48 | 31.69 | qfq | 1,934,571 | 105,854,873 | -1.61% |
| 2024-11-12 | 58.41 | 59.48 | 55.58 | 56.39 | 32.21 | qfq | 2,637,493 | 151,695,086 | -2.49% |
| 2024-11-11 | 53.79 | 58.88 | 53.69 | 57.83 | 33.03 | qfq | 3,812,003 | 216,629,470 | 4.20% |
| 2024-11-08 | 51.30 | 57.87 | 51.30 | 55.50 | 31.70 | qfq | 3,991,144 | 219,586,903 | 9.14% |
| 2024-11-07 | 50.85 | 52.66 | 48.99 | 50.85 | 29.05 | qfq | 2,646,900 | 132,806,062 | -0.99% |
| 2024-11-06 | 53.00 | 55.80 | 50.67 | 51.36 | 29.34 | qfq | 5,051,350 | 269,756,958 | -0.96% |
| 2024-11-05 | 44.64 | 51.86 | 43.69 | 51.86 | 29.62 | qfq | 4,198,850 | 203,521,915 | 16.15% |
| 2024-11-04 | 42.46 | 44.88 | 42.46 | 44.65 | 25.50 | qfq | 1,108,650 | 49,081,915 | 5.21% |
| 2024-11-01 | 44.83 | 44.98 | 42.31 | 42.44 | 24.24 | qfq | 1,201,350 | 51,958,809 | -4.95% |
| 2024-10-31 | 45.04 | 45.97 | 44.48 | 44.65 | 25.50 | qfq | 1,201,200 | 54,202,883 | -0.73% |
| 2024-10-30 | 46.00 | 46.80 | 43.90 | 44.98 | 25.69 | qfq | 1,440,150 | 64,965,718 | -2.85% |
| 2024-10-29 | 48.39 | 48.48 | 46.06 | 46.30 | 26.45 | qfq | 1,708,850 | 80,305,545 | -4.08% |
| 2024-10-28 | 47.89 | 49.83 | 46.68 | 48.27 | 27.57 | qfq | 2,941,400 | 142,531,838 | 4.64% |
| 2024-10-25 | 46.03 | 46.49 | 45.01 | 46.13 | 26.35 | qfq | 1,482,886 | 67,839,578 | 0.37% |
| 2024-10-24 | 46.73 | 47.50 | 45.00 | 45.96 | 26.25 | qfq | 1,591,600 | 74,052,450 | -2.42% |
| 2024-10-23 | 47.21 | 49.80 | 46.50 | 47.10 | 26.90 | qfq | 2,561,600 | 123,312,812 | -1.22% |
| 2024-10-22 | 45.00 | 47.68 | 44.50 | 47.68 | 27.24 | qfq | 2,699,777 | 125,215,520 | 5.02% |
| 2024-10-21 | 45.00 | 45.91 | 44.25 | 45.40 | 25.93 | qfq | 2,319,640 | 104,307,993 | 0.89% |
| 2024-10-18 | 44.00 | 45.40 | 43.09 | 45.00 | 25.70 | qfq | 2,784,913 | 123,559,882 | 1.53% |
| 2024-10-17 | 43.30 | 45.33 | 43.30 | 44.32 | 25.32 | qfq | 2,794,850 | 124,658,950 | 2.12% |
| 2024-10-16 | 41.00 | 43.97 | 40.88 | 43.40 | 24.79 | qfq | 2,671,388 | 114,842,462 | 5.78% |
| 2024-10-15 | 41.83 | 42.18 | 40.80 | 41.03 | 23.44 | qfq | 1,061,050 | 43,938,370 | -1.30% |
| 2024-10-14 | 39.81 | 41.76 | 39.50 | 41.57 | 23.74 | qfq | 1,452,600 | 59,408,638 | 4.34% |
| 2024-10-11 | 42.36 | 43.39 | 39.37 | 39.84 | 22.76 | qfq | 1,609,850 | 65,889,085 | -6.43% |
| 2024-10-10 | 41.73 | 44.37 | 41.00 | 42.58 | 24.32 | qfq | 1,878,851 | 80,528,121 | 4.16% |
| 2024-10-09 | 44.00 | 45.52 | 40.85 | 40.88 | 23.35 | qfq | 2,475,500 | 108,128,551 | -13.33% |
| 2024-10-08 | 49.89 | 49.90 | 43.40 | 47.17 | 26.94 | qfq | 3,332,171 | 154,182,482 | 12.12% |
| 2024-09-30 | 37.60 | 42.80 | 36.87 | 42.07 | 24.03 | qfq | 3,344,039 | 132,120,773 | 14.10% |
| 2024-09-27 | 35.30 | 37.66 | 34.96 | 36.87 | 21.06 | qfq | 2,493,388 | 89,686,575 | 4.24% |
| 2024-09-26 | 33.74 | 35.47 | 33.56 | 35.37 | 20.20 | qfq | 2,069,000 | 72,253,828 | 4.96% |
| 2024-09-25 | 33.88 | 34.47 | 33.52 | 33.70 | 19.25 | qfq | 1,286,300 | 43,718,539 | 0.09% |
| 2024-09-24 | 32.60 | 33.73 | 32.26 | 33.67 | 19.23 | qfq | 1,263,700 | 41,836,176 | 3.03% |
| 2024-09-23 | 33.17 | 33.20 | 32.50 | 32.68 | 18.67 | qfq | 911,935 | 29,867,714 | -1.83% |
| 2024-09-20 | 33.73 | 34.05 | 32.77 | 33.29 | 18.79 | qfq | 1,691,050 | 56,200,308 | -1.07% |
| 2024-09-19 | 33.86 | 34.29 | 33.41 | 33.65 | 18.99 | qfq | 1,359,750 | 46,030,226 | -0.74% |
| 2024-09-18 | 33.65 | 34.58 | 33.11 | 33.90 | 19.14 | qfq | 1,317,250 | 44,537,447 | -2.42% |
| 2024-09-13 | 36.10 | 36.36 | 34.67 | 34.74 | 19.61 | qfq | 2,204,580 | 77,510,893 | -5.70% |
| 2024-09-12 | 37.85 | 38.33 | 35.80 | 36.84 | 20.79 | qfq | 3,325,450 | 121,178,717 | -2.67% |
| 2024-09-11 | 34.70 | 40.50 | 34.70 | 37.85 | 21.36 | qfq | 4,595,950 | 178,314,400 | 9.71% |
| 2024-09-10 | 33.72 | 34.78 | 33.60 | 34.50 | 19.47 | qfq | 800,500 | 27,403,102 | 2.31% |
| 2024-09-09 | 33.68 | 34.20 | 33.27 | 33.72 | 19.03 | qfq | 601,300 | 20,277,486 | -0.68% |
| 2024-09-06 | 34.28 | 35.10 | 33.72 | 33.95 | 19.16 | qfq | 1,137,150 | 39,060,785 | -0.96% |
| 2024-09-05 | 34.36 | 34.80 | 34.18 | 34.28 | 19.35 | qfq | 699,950 | 24,092,994 | -0.70% |
| 2024-09-04 | 35.00 | 35.01 | 34.34 | 34.52 | 19.49 | qfq | 904,200 | 31,282,649 | -1.96% |
| 2024-09-03 | 34.49 | 35.60 | 34.49 | 35.21 | 19.87 | qfq | 1,078,150 | 37,948,871 | 0.98% |
| 2024-09-02 | 34.72 | 36.38 | 34.72 | 34.87 | 19.68 | qfq | 1,532,935 | 53,999,303 | -1.25% |
| 2024-08-30 | 34.83 | 36.05 | 34.62 | 35.31 | 19.93 | qfq | 2,409,150 | 85,669,787 | 0.09% |
| 2024-08-29 | 34.21 | 36.00 | 34.00 | 35.28 | 19.91 | qfq | 2,368,400 | 83,116,636 | 0.66% |
| 2024-08-28 | 34.51 | 36.62 | 33.73 | 35.05 | 19.78 | qfq | 2,913,650 | 101,376,643 | 0.72% |
| 2024-08-27 | 33.15 | 38.77 | 33.12 | 34.80 | 19.64 | qfq | 3,404,150 | 121,145,807 | 3.91% |
| 2024-08-26 | 33.24 | 34.86 | 33.00 | 33.49 | 18.90 | qfq | 2,207,750 | 74,732,608 | 0.84% |
| 2024-08-23 | 34.14 | 35.25 | 32.66 | 33.21 | 18.75 | qfq | 3,779,030 | 128,929,357 | 4.01% |
| 2024-08-22 | 31.20 | 32.60 | 31.20 | 31.93 | 18.02 | qfq | 1,674,550 | 53,824,481 | 0.73% |
| 2024-08-21 | 30.49 | 31.79 | 30.10 | 31.70 | 17.89 | qfq | 1,008,350 | 31,547,465 | 3.46% |
| 2024-08-20 | 30.45 | 30.65 | 29.92 | 30.64 | 17.30 | qfq | 471,500 | 14,287,367 | 0.13% |
| 2024-08-19 | 31.20 | 31.30 | 30.50 | 30.60 | 17.27 | qfq | 499,200 | 15,377,856 | -2.49% |
| 2024-08-16 | 31.96 | 32.00 | 31.22 | 31.38 | 17.71 | qfq | 569,350 | 17,968,896 | -0.60% |
| 2024-08-15 | 31.54 | 31.88 | 31.05 | 31.57 | 17.82 | qfq | 699,222 | 22,014,991 | 0.19% |
| 2024-08-14 | 30.68 | 32.23 | 30.68 | 31.51 | 17.79 | qfq | 1,255,139 | 39,665,104 | 2.67% |
| 2024-08-13 | 29.74 | 30.69 | 29.72 | 30.69 | 17.32 | qfq | 526,526 | 16,010,391 | 2.57% |
| 2024-08-12 | 30.11 | 30.50 | 29.80 | 29.92 | 16.89 | qfq | 344,400 | 10,357,110 | -0.37% |
| 2024-08-09 | 30.32 | 30.68 | 30.03 | 30.03 | 16.95 | qfq | 416,100 | 12,583,053 | -0.89% |
| 2024-08-08 | 30.62 | 30.88 | 29.63 | 30.30 | 17.10 | qfq | 802,235 | 24,177,313 | -2.57% |
| 2024-08-07 | 30.91 | 31.48 | 30.80 | 31.10 | 17.55 | qfq | 480,050 | 14,989,674 | 0.61% |
| 2024-08-06 | 30.68 | 31.17 | 30.38 | 30.91 | 17.45 | qfq | 566,900 | 17,435,701 | 2.05% |
| 2024-08-05 | 31.44 | 31.99 | 30.11 | 30.29 | 17.10 | qfq | 1,025,350 | 31,792,556 | -5.11% |
| 2024-08-02 | 32.88 | 32.91 | 31.38 | 31.92 | 18.02 | qfq | 1,430,004 | 46,059,977 | -4.32% |
| 2024-08-01 | 31.95 | 33.55 | 31.75 | 33.36 | 18.83 | qfq | 2,157,357 | 70,353,125 | 4.48% |
| 2024-07-31 | 31.00 | 31.99 | 30.58 | 31.93 | 18.02 | qfq | 1,134,150 | 35,902,668 | 3.17% |
| 2024-07-30 | 31.20 | 31.28 | 30.64 | 30.95 | 17.47 | qfq | 888,200 | 27,482,862 | -1.46% |
| 2024-07-29 | 31.89 | 32.30 | 31.30 | 31.41 | 17.73 | qfq | 1,064,324 | 33,780,608 | -1.20% |
| 2024-07-26 | 31.60 | 32.20 | 30.98 | 31.79 | 17.94 | qfq | 1,389,074 | 43,807,277 | 0.92% |
| 2024-07-25 | 30.55 | 31.80 | 30.03 | 31.50 | 17.78 | qfq | 1,392,585 | 43,343,231 | 2.64% |
| 2024-07-24 | 31.66 | 32.28 | 30.34 | 30.69 | 17.32 | qfq | 1,530,850 | 47,672,574 | -4.93% |
| 2024-07-23 | 31.54 | 32.61 | 31.50 | 32.28 | 18.22 | qfq | 1,603,150 | 51,352,824 | 0.31% |
| 2024-07-22 | 31.54 | 32.18 | 31.41 | 32.18 | 18.16 | qfq | 955,487 | 30,460,471 | 1.00% |
| 2024-07-19 | 32.10 | 32.84 | 31.68 | 31.86 | 17.98 | qfq | 1,822,000 | 58,574,833 | -2.48% |
| 2024-07-18 | 32.23 | 32.75 | 31.89 | 32.67 | 18.44 | qfq | 1,923,679 | 62,372,899 | 1.15% |
| 2024-07-17 | 33.40 | 33.40 | 32.22 | 32.30 | 18.23 | qfq | 1,895,320 | 61,832,823 | -2.18% |
| 2024-07-16 | 33.74 | 34.25 | 32.41 | 33.02 | 18.64 | qfq | 2,481,764 | 81,555,086 | -2.77% |
| 2024-07-15 | 34.83 | 35.00 | 33.78 | 33.96 | 19.17 | qfq | 3,217,746 | 109,936,553 | -6.96% |
| 2024-07-12 | 37.00 | 38.76 | 36.48 | 36.50 | 20.60 | qfq | 6,043,506 | 225,414,659 | 0.75% |
| 2024-07-11 | 30.12 | 36.23 | 29.95 | 36.23 | 20.45 | qfq | 2,850,896 | 100,783,077 | 20.01% |
| 2024-07-10 | 28.48 | 31.10 | 28.22 | 30.19 | 17.04 | qfq | 1,782,990 | 53,413,483 | 5.56% |
| 2024-07-09 | 27.22 | 28.65 | 26.92 | 28.60 | 16.14 | qfq | 632,821 | 17,671,588 | 5.03% |
| 2024-07-08 | 28.36 | 28.70 | 27.17 | 27.23 | 15.37 | qfq | 572,889 | 15,892,869 | -4.19% |
| 2024-07-05 | 28.02 | 28.63 | 27.51 | 28.42 | 16.04 | qfq | 452,100 | 12,710,335 | 1.43% |
| 2024-07-04 | 28.94 | 29.78 | 28.02 | 28.02 | 15.82 | qfq | 501,800 | 14,442,433 | -3.21% |
| 2024-07-03 | 29.95 | 30.13 | 28.85 | 28.95 | 16.34 | qfq | 502,400 | 14,715,571 | -4.14% |
| 2024-07-02 | 29.99 | 30.39 | 29.88 | 30.20 | 17.05 | qfq | 457,450 | 13,779,023 | -0.30% |
| 2024-07-01 | 30.02 | 31.51 | 29.30 | 30.29 | 17.10 | qfq | 654,950 | 19,730,407 | -0.20% |
| 2024-06-28 | 30.00 | 30.74 | 29.51 | 30.35 | 17.13 | qfq | 693,700 | 21,022,210 | 2.85% |
| 2024-06-27 | 30.01 | 30.50 | 29.40 | 29.51 | 16.66 | qfq | 567,100 | 16,997,783 | -1.76% |
| 2024-06-26 | 28.32 | 30.08 | 28.32 | 30.04 | 16.96 | qfq | 811,250 | 23,855,401 | 4.71% |
| 2024-06-25 | 27.84 | 29.51 | 27.84 | 28.69 | 16.19 | qfq | 607,900 | 17,458,420 | 2.87% |
| 2024-06-24 | 28.97 | 29.25 | 27.73 | 27.89 | 15.74 | qfq | 666,831 | 18,870,156 | -4.39% |
| 2024-06-21 | 29.88 | 30.20 | 29.05 | 29.17 | 16.47 | qfq | 843,846 | 24,836,568 | -3.67% |
| 2024-06-20 | 30.90 | 31.30 | 30.20 | 30.28 | 17.09 | qfq | 687,000 | 21,038,520 | -2.35% |
| 2024-06-19 | 31.16 | 31.86 | 30.80 | 31.01 | 17.50 | qfq | 862,068 | 26,862,810 | -0.89% |
| 2024-06-18 | 30.01 | 32.46 | 29.86 | 31.29 | 17.66 | qfq | 1,062,600 | 33,058,389 | 4.37% |
| 2024-06-17 | 29.70 | 30.60 | 29.70 | 29.98 | 16.92 | qfq | 477,000 | 14,365,423 | -0.37% |
| 2024-06-14 | 30.29 | 30.60 | 29.61 | 30.09 | 16.98 | qfq | 522,900 | 15,794,163 | -1.31% |
| 2024-06-13 | 29.89 | 30.94 | 29.62 | 30.49 | 17.21 | qfq | 905,700 | 27,505,752 | 1.84% |
| 2024-06-12 | 29.00 | 30.39 | 28.93 | 29.94 | 16.90 | qfq | 865,800 | 25,970,279 | 3.35% |
| 2024-06-11 | 28.99 | 29.01 | 27.94 | 28.97 | 16.35 | qfq | 629,100 | 17,893,025 | -0.69% |
| 2024-06-07 | 27.78 | 29.26 | 27.78 | 29.17 | 16.47 | qfq | 926,131 | 26,707,966 | 5.69% |
| 2024-06-06 | 28.82 | 29.18 | 27.30 | 27.60 | 15.58 | qfq | 978,019 | 27,322,840 | -4.50% |
| 2024-06-05 | 29.93 | 30.25 | 28.61 | 28.90 | 16.31 | qfq | 1,087,214 | 31,565,202 | -4.53% |
| 2024-06-04 | 31.11 | 31.64 | 29.43 | 30.27 | 17.09 | qfq | 1,342,500 | 40,495,875 | -4.39% |
| 2024-06-03 | 32.39 | 33.20 | 31.09 | 31.66 | 17.87 | qfq | 1,432,400 | 46,206,559 | -2.28% |
| 2024-05-31 | 33.00 | 33.50 | 32.25 | 32.40 | 18.29 | qfq | 1,687,100 | 55,311,336 | -3.14% |
| 2024-05-30 | 32.61 | 33.62 | 31.66 | 33.45 | 18.88 | qfq | 2,324,181 | 76,278,821 | 1.43% |
| 2024-05-29 | 31.42 | 33.78 | 31.41 | 32.98 | 18.62 | qfq | 2,238,700 | 73,365,189 | 5.03% |
| 2024-05-28 | 30.70 | 32.00 | 30.28 | 31.40 | 17.72 | qfq | 1,064,900 | 33,390,651 | 0.10% |
| 2024-05-27 | 31.26 | 31.52 | 30.37 | 31.37 | 17.32 | qfq | 478,100 | 14,764,512 | 1.10% |
| 2024-05-24 | 31.00 | 32.00 | 30.85 | 31.03 | 17.13 | qfq | 649,300 | 20,429,471 | -0.03% |
| 2024-05-23 | 31.88 | 31.93 | 30.87 | 31.04 | 17.14 | qfq | 527,717 | 16,491,539 | -2.39% |
| 2024-05-22 | 31.13 | 31.80 | 30.79 | 31.80 | 17.56 | qfq | 476,400 | 14,987,206 | 2.65% |
| 2024-05-21 | 31.75 | 31.75 | 30.83 | 30.98 | 17.10 | qfq | 466,700 | 14,502,611 | -2.43% |
| 2024-05-20 | 31.78 | 32.38 | 31.44 | 31.75 | 17.53 | qfq | 599,600 | 19,149,277 | 0.00% |
| 2024-05-17 | 31.24 | 31.78 | 30.85 | 31.75 | 17.53 | qfq | 380,400 | 11,963,031 | 1.60% |
| 2024-05-16 | 31.02 | 31.62 | 31.02 | 31.25 | 17.25 | qfq | 366,800 | 11,508,643 | 0.94% |
| 2024-05-15 | 31.65 | 31.80 | 30.82 | 30.96 | 17.09 | qfq | 535,960 | 16,821,201 | -2.18% |
| 2024-05-14 | 30.85 | 31.92 | 30.84 | 31.65 | 17.47 | qfq | 627,800 | 19,730,656 | 3.03% |
| 2024-05-13 | 31.27 | 31.61 | 30.62 | 30.72 | 16.96 | qfq | 579,350 | 17,897,154 | -3.09% |
| 2024-05-10 | 32.26 | 32.60 | 31.45 | 31.70 | 17.50 | qfq | 455,350 | 14,491,635 | -1.25% |
| 2024-05-09 | 31.99 | 32.60 | 31.90 | 32.10 | 17.72 | qfq | 629,350 | 20,271,520 | 0.82% |
| 2024-05-08 | 31.78 | 32.20 | 31.65 | 31.84 | 17.58 | qfq | 566,550 | 18,085,851 | -0.50% |
| 2024-05-07 | 31.86 | 32.36 | 31.50 | 32.00 | 17.67 | qfq | 612,300 | 19,490,815 | 0.06% |
| 2024-05-06 | 31.65 | 32.29 | 31.64 | 31.98 | 17.66 | qfq | 555,900 | 17,733,467 | 2.01% |
| 2024-04-30 | 31.53 | 31.85 | 30.80 | 31.35 | 17.31 | qfq | 722,894 | 22,646,818 | -1.20% |
| 2024-04-29 | 31.05 | 32.86 | 30.20 | 31.73 | 17.52 | qfq | 1,197,200 | 38,129,469 | 5.42% |
| 2024-04-26 | 29.65 | 30.35 | 29.57 | 30.10 | 16.62 | qfq | 501,350 | 15,055,200 | 0.50% |
| 2024-04-25 | 29.99 | 30.20 | 29.42 | 29.95 | 16.53 | qfq | 460,900 | 13,730,737 | 0.57% |
| 2024-04-24 | 28.71 | 30.10 | 28.68 | 29.78 | 16.44 | qfq | 685,200 | 20,309,710 | 3.19% |
| 2024-04-23 | 27.43 | 29.00 | 27.21 | 28.86 | 15.93 | qfq | 645,250 | 18,385,287 | 4.30% |
| 2024-04-22 | 28.32 | 28.32 | 26.88 | 27.67 | 15.28 | qfq | 455,300 | 12,593,358 | -0.82% |
| 2024-04-19 | 28.33 | 28.97 | 27.81 | 27.90 | 15.40 | qfq | 487,450 | 13,726,727 | -1.90% |
| 2024-04-18 | 29.04 | 29.55 | 28.06 | 28.44 | 15.70 | qfq | 630,500 | 18,111,469 | -2.03% |
| 2024-04-17 | 27.21 | 29.09 | 27.20 | 29.03 | 16.03 | qfq | 861,353 | 24,513,992 | 9.09% |
| 2024-04-16 | 28.60 | 28.60 | 25.88 | 26.61 | 14.69 | qfq | 811,797 | 21,768,169 | -8.18% |
| 2024-04-15 | 30.85 | 31.18 | 28.21 | 28.98 | 16.00 | qfq | 942,794 | 27,657,386 | -6.06% |
| 2024-04-12 | 31.17 | 31.95 | 30.75 | 30.85 | 17.03 | qfq | 555,500 | 17,376,302 | -0.64% |
| 2024-04-11 | 30.70 | 31.60 | 30.03 | 31.05 | 17.14 | qfq | 638,750 | 19,901,218 | 0.00% |
| 2024-04-10 | 32.80 | 32.89 | 30.69 | 31.05 | 17.14 | qfq | 1,019,200 | 32,064,037 | -5.59% |
| 2024-04-09 | 30.50 | 33.20 | 30.47 | 32.89 | 18.16 | qfq | 1,358,444 | 44,028,479 | 7.45% |
| 2024-04-08 | 31.47 | 31.60 | 30.60 | 30.61 | 16.90 | qfq | 580,900 | 17,961,467 | -3.44% |
| 2024-04-03 | 32.68 | 32.70 | 31.15 | 31.70 | 17.50 | qfq | 816,341 | 25,955,313 | -2.97% |
| 2024-04-02 | 33.19 | 33.58 | 32.40 | 32.67 | 18.04 | qfq | 1,062,201 | 34,892,263 | -2.54% |
| 2024-04-01 | 33.30 | 33.52 | 32.57 | 33.52 | 18.51 | qfq | 1,429,500 | 47,308,594 | 0.78% |
| 2024-03-29 | 32.21 | 33.50 | 32.07 | 33.26 | 18.36 | qfq | 1,650,000 | 54,321,238 | 2.34% |
| 2024-03-28 | 31.74 | 33.95 | 30.00 | 32.50 | 17.94 | qfq | 1,924,988 | 61,059,020 | 0.84% |
| 2024-03-27 | 33.33 | 35.66 | 32.18 | 32.23 | 17.79 | qfq | 2,375,494 | 80,910,714 | -0.83% |
| 2024-03-26 | 30.81 | 32.50 | 30.81 | 32.50 | 17.94 | qfq | 1,182,738 | 37,417,476 | 5.18% |
| 2024-03-25 | 32.00 | 32.53 | 30.85 | 30.90 | 17.06 | qfq | 850,258 | 26,894,310 | -4.42% |
| 2024-03-22 | 32.89 | 33.25 | 31.94 | 32.33 | 17.85 | qfq | 1,168,642 | 37,969,809 | -3.32% |
| 2024-03-21 | 33.68 | 33.99 | 32.39 | 33.44 | 18.46 | qfq | 1,671,441 | 55,473,636 | -2.51% |
| 2024-03-20 | 33.10 | 34.30 | 33.01 | 34.30 | 18.94 | qfq | 1,925,841 | 65,228,188 | 4.07% |
| 2024-03-19 | 33.25 | 33.25 | 32.65 | 32.96 | 18.20 | qfq | 1,182,541 | 38,917,559 | -0.96% |
| 2024-03-18 | 32.80 | 33.48 | 32.40 | 33.28 | 18.37 | qfq | 1,650,540 | 54,671,783 | 2.09% |
| 2024-03-15 | 31.76 | 32.60 | 31.61 | 32.60 | 18.00 | qfq | 1,180,785 | 38,103,201 | 1.62% |
| 2024-03-14 | 32.50 | 32.97 | 31.60 | 32.08 | 17.71 | qfq | 1,365,910 | 43,979,141 | -1.53% |
| 2024-03-13 | 33.35 | 33.45 | 32.11 | 32.58 | 17.99 | qfq | 2,336,189 | 76,260,348 | -4.37% |
| 2024-03-12 | 33.15 | 34.41 | 33.00 | 34.07 | 18.81 | qfq | 2,424,088 | 81,768,884 | 2.16% |
| 2024-03-11 | 32.80 | 34.48 | 32.80 | 33.35 | 18.41 | qfq | 2,391,936 | 79,925,852 | -0.74% |
| 2024-03-08 | 33.97 | 34.68 | 32.80 | 33.60 | 18.55 | qfq | 3,096,301 | 103,779,554 | -6.38% |
| 2024-03-07 | 35.08 | 38.28 | 34.80 | 35.89 | 19.81 | qfq | 5,191,268 | 188,980,457 | 7.42% |
| 2024-03-06 | 27.85 | 33.41 | 27.52 | 33.41 | 18.45 | qfq | 3,118,571 | 97,399,978 | 20.01% |
| 2024-03-05 | 28.42 | 28.45 | 27.62 | 27.84 | 15.37 | qfq | 721,850 | 20,132,632 | -2.62% |
| 2024-03-04 | 28.88 | 29.31 | 27.76 | 28.59 | 15.78 | qfq | 910,850 | 25,856,065 | -1.04% |
| 2024-03-01 | 28.50 | 29.02 | 28.11 | 28.89 | 15.95 | qfq | 820,050 | 23,520,189 | 2.12% |
| 2024-02-29 | 26.50 | 28.39 | 26.20 | 28.29 | 15.62 | qfq | 1,264,900 | 35,103,550 | 4.43% |
| 2024-02-28 | 31.10 | 31.56 | 27.08 | 27.09 | 14.96 | qfq | 1,925,612 | 56,733,946 | -12.16% |
| 2024-02-27 | 29.97 | 30.96 | 29.31 | 30.84 | 17.03 | qfq | 1,830,802 | 55,773,661 | 1.05% |
| 2024-02-26 | 30.08 | 31.58 | 29.50 | 30.52 | 16.85 | qfq | 1,718,829 | 52,615,221 | 4.56% |
| 2024-02-23 | 27.65 | 29.33 | 27.65 | 29.19 | 16.12 | qfq | 1,075,108 | 30,624,276 | 5.61% |
| 2024-02-22 | 26.50 | 27.80 | 26.48 | 27.64 | 15.26 | qfq | 947,070 | 25,773,352 | 3.21% |
| 2024-02-21 | 25.90 | 27.59 | 25.50 | 26.78 | 14.78 | qfq | 1,250,830 | 33,720,501 | 2.64% |
| 2024-02-20 | 25.80 | 26.60 | 25.25 | 26.09 | 14.40 | qfq | 1,039,784 | 27,076,348 | 0.62% |
| 2024-02-19 | 24.13 | 26.38 | 23.90 | 25.93 | 14.32 | qfq | 1,889,620 | 48,115,153 | 7.06% |
| 2024-02-08 | 20.80 | 24.37 | 20.30 | 24.22 | 13.37 | qfq | 1,886,896 | 42,496,902 | 16.16% |
| 2024-02-07 | 22.00 | 22.30 | 20.06 | 20.85 | 11.51 | qfq | 1,769,252 | 37,167,523 | -6.92% |
| 2024-02-06 | 21.04 | 23.19 | 19.67 | 22.40 | 12.37 | qfq | 1,387,087 | 29,384,131 | 1.50% |
| 2024-02-05 | 26.09 | 26.18 | 21.50 | 22.07 | 12.18 | qfq | 1,359,637 | 31,344,077 | -16.97% |
| 2024-02-02 | 28.60 | 29.07 | 25.31 | 26.58 | 14.67 | qfq | 953,752 | 25,685,810 | -6.11% |
| 2024-02-01 | 28.97 | 29.07 | 27.48 | 28.31 | 15.63 | qfq | 883,406 | 24,979,767 | -2.58% |
| 2024-01-31 | 31.36 | 31.44 | 28.80 | 29.06 | 16.04 | qfq | 839,299 | 25,115,340 | -6.86% |
| 2024-01-30 | 32.30 | 32.77 | 31.18 | 31.20 | 17.23 | qfq | 615,788 | 19,658,023 | -4.03% |
| 2024-01-29 | 34.24 | 34.56 | 32.44 | 32.51 | 17.95 | qfq | 620,142 | 20,538,564 | -4.55% |
| 2024-01-26 | 34.85 | 35.59 | 33.97 | 34.06 | 18.80 | qfq | 693,400 | 23,998,226 | 0.24% |
| 2024-01-25 | 32.80 | 34.03 | 32.38 | 33.98 | 18.76 | qfq | 646,800 | 21,555,028 | 3.60% |
| 2024-01-24 | 32.42 | 33.40 | 31.61 | 32.80 | 18.11 | qfq | 779,150 | 25,366,943 | 1.30% |
| 2024-01-23 | 32.70 | 33.87 | 31.90 | 32.38 | 17.88 | qfq | 917,600 | 29,670,771 | -2.47% |
| 2024-01-22 | 35.70 | 36.05 | 33.00 | 33.20 | 18.33 | qfq | 745,900 | 25,764,387 | -7.11% |
| 2024-01-19 | 36.82 | 37.45 | 35.59 | 35.74 | 19.73 | qfq | 593,100 | 21,366,843 | -2.67% |
| 2024-01-18 | 37.72 | 38.06 | 35.88 | 36.72 | 20.27 | qfq | 974,950 | 35,823,502 | -2.65% |
| 2024-01-17 | 39.22 | 39.23 | 37.68 | 37.72 | 20.82 | qfq | 589,100 | 22,587,850 | -3.82% |
| 2024-01-16 | 39.45 | 39.80 | 38.50 | 39.22 | 21.65 | qfq | 546,252 | 21,323,634 | -0.33% |
| 2024-01-15 | 39.96 | 40.07 | 39.00 | 39.35 | 21.72 | qfq | 546,000 | 21,564,861 | -1.80% |
| 2024-01-12 | 40.95 | 41.37 | 40.04 | 40.07 | 22.12 | qfq | 538,050 | 21,856,309 | -2.17% |
| 2024-01-11 | 40.22 | 41.05 | 39.85 | 40.96 | 22.61 | qfq | 673,500 | 27,316,898 | 1.44% |
| 2024-01-10 | 40.93 | 41.96 | 40.25 | 40.38 | 22.29 | qfq | 900,050 | 36,908,607 | -1.17% |
| 2024-01-09 | 40.12 | 41.46 | 40.12 | 40.86 | 22.56 | qfq | 528,400 | 21,631,337 | 2.07% |
| 2024-01-08 | 41.01 | 41.35 | 40.03 | 40.03 | 22.10 | qfq | 398,600 | 16,128,133 | -2.39% |
| 2024-01-05 | 41.49 | 42.57 | 40.78 | 41.01 | 22.64 | qfq | 553,000 | 22,962,395 | -1.32% |
| 2024-01-04 | 41.50 | 42.00 | 41.16 | 41.56 | 22.94 | qfq | 688,600 | 28,698,646 | -0.10% |
| 2024-01-03 | 41.57 | 41.85 | 41.10 | 41.60 | 22.97 | qfq | 477,650 | 19,803,330 | -0.53% |
| 2024-01-02 | 41.68 | 42.05 | 41.36 | 41.82 | 23.09 | qfq | 520,650 | 21,749,753 | 0.77% |
| 2023-12-29 | 40.63 | 41.53 | 40.42 | 41.50 | 22.91 | qfq | 571,248 | 23,508,238 | 2.34% |
| 2023-12-28 | 38.89 | 40.96 | 38.44 | 40.55 | 22.39 | qfq | 614,700 | 24,639,424 | 4.08% |
| 2023-12-27 | 38.32 | 39.13 | 38.03 | 38.96 | 21.51 | qfq | 436,150 | 16,866,439 | 1.64% |
| 2023-12-26 | 38.87 | 39.01 | 38.02 | 38.33 | 21.16 | qfq | 445,183 | 17,064,668 | -1.49% |
| 2023-12-25 | 39.41 | 39.61 | 38.71 | 38.91 | 21.48 | qfq | 500,356 | 19,501,691 | -1.72% |
| 2023-12-22 | 40.64 | 40.70 | 39.36 | 39.59 | 21.86 | qfq | 387,050 | 15,437,313 | -1.69% |
| 2023-12-21 | 39.85 | 40.46 | 38.88 | 40.27 | 22.23 | qfq | 525,000 | 20,856,270 | 1.00% |
| 2023-12-20 | 39.80 | 41.05 | 39.76 | 39.87 | 22.01 | qfq | 442,550 | 17,930,752 | 0.15% |
| 2023-12-19 | 39.44 | 40.19 | 39.00 | 39.81 | 21.98 | qfq | 320,000 | 12,634,217 | 0.76% |
| 2023-12-18 | 39.75 | 40.00 | 39.32 | 39.51 | 21.81 | qfq | 381,369 | 15,131,359 | -1.00% |
| 2023-12-15 | 40.19 | 40.50 | 39.66 | 39.91 | 22.03 | qfq | 315,100 | 12,612,242 | -0.80% |
| 2023-12-14 | 40.83 | 41.49 | 40.12 | 40.23 | 22.21 | qfq | 519,500 | 21,115,187 | -1.01% |
| 2023-12-13 | 39.98 | 41.65 | 39.52 | 40.64 | 22.44 | qfq | 724,500 | 29,480,130 | 1.88% |
| 2023-12-12 | 40.59 | 40.59 | 39.60 | 39.89 | 22.02 | qfq | 370,571 | 14,812,316 | -0.67% |
| 2023-12-11 | 39.43 | 40.30 | 38.83 | 40.16 | 22.17 | qfq | 504,162 | 20,039,054 | 1.85% |
| 2023-12-08 | 40.31 | 40.91 | 39.38 | 39.43 | 21.77 | qfq | 522,100 | 20,854,003 | -2.16% |
| 2023-12-07 | 40.52 | 40.66 | 39.90 | 40.30 | 22.25 | qfq | 494,941 | 19,904,154 | -0.62% |
| 2023-12-06 | 40.51 | 41.60 | 40.49 | 40.55 | 22.39 | qfq | 404,511 | 16,585,446 | -0.15% |
| 2023-12-05 | 41.45 | 41.71 | 40.51 | 40.61 | 22.42 | qfq | 416,356 | 17,034,253 | -2.14% |
| 2023-12-04 | 41.40 | 41.97 | 41.09 | 41.50 | 22.91 | qfq | 564,116 | 23,396,225 | 0.70% |
| 2023-12-01 | 41.75 | 41.76 | 40.80 | 41.21 | 22.75 | qfq | 539,907 | 22,220,657 | -1.48% |
| 2023-11-30 | 42.35 | 43.20 | 41.32 | 41.83 | 23.09 | qfq | 688,493 | 29,031,755 | -1.13% |
| 2023-11-29 | 42.20 | 42.95 | 41.95 | 42.31 | 23.36 | qfq | 588,553 | 25,008,241 | 0.26% |
| 2023-11-28 | 41.45 | 42.57 | 41.32 | 42.20 | 23.30 | qfq | 640,299 | 26,959,796 | 1.93% |
| 2023-11-27 | 40.65 | 41.97 | 40.65 | 41.40 | 22.86 | qfq | 594,500 | 24,567,351 | 1.37% |
| 2023-11-24 | 42.00 | 42.00 | 40.58 | 40.84 | 22.55 | qfq | 547,200 | 22,406,399 | -2.74% |
| 2023-11-23 | 41.01 | 42.50 | 41.01 | 41.99 | 23.18 | qfq | 562,649 | 23,427,955 | 2.36% |
| 2023-11-22 | 41.80 | 42.45 | 41.02 | 41.02 | 22.65 | qfq | 628,500 | 26,083,508 | -2.36% |
| 2023-11-21 | 42.80 | 42.99 | 41.95 | 42.01 | 23.19 | qfq | 706,288 | 29,924,134 | -2.14% |
| 2023-11-20 | 41.72 | 43.38 | 41.58 | 42.93 | 23.70 | qfq | 1,125,860 | 48,024,159 | 2.73% |
| 2023-11-17 | 41.09 | 41.88 | 41.09 | 41.79 | 23.07 | qfq | 391,350 | 16,318,706 | 1.16% |
| 2023-11-16 | 41.80 | 42.08 | 41.31 | 41.31 | 22.81 | qfq | 446,900 | 18,656,215 | -1.17% |
| 2023-11-15 | 41.66 | 42.10 | 41.31 | 41.80 | 23.08 | qfq | 532,150 | 22,200,675 | 0.75% |
| 2023-11-14 | 41.66 | 41.66 | 41.10 | 41.49 | 22.91 | qfq | 471,284 | 19,488,787 | -0.10% |
| 2023-11-13 | 41.70 | 41.80 | 41.10 | 41.53 | 22.93 | qfq | 629,269 | 26,096,815 | 1.47% |
| 2023-11-10 | 40.70 | 41.26 | 40.30 | 40.93 | 22.60 | qfq | 474,400 | 19,402,075 | 0.32% |
| 2023-11-09 | 41.12 | 41.40 | 40.66 | 40.80 | 22.53 | qfq | 696,607 | 28,569,116 | -1.28% |
| 2023-11-08 | 41.00 | 41.36 | 40.64 | 41.33 | 22.82 | qfq | 556,900 | 22,868,932 | 0.54% |
| 2023-11-07 | 40.76 | 41.25 | 40.55 | 41.11 | 22.70 | qfq | 517,567 | 21,175,811 | 0.22% |
| 2023-11-06 | 40.60 | 41.16 | 40.12 | 41.02 | 22.65 | qfq | 763,900 | 31,087,921 | 1.46% |
| 2023-11-03 | 39.52 | 40.98 | 39.52 | 40.43 | 22.32 | qfq | 1,126,575 | 45,482,121 | 4.25% |
| 2023-11-02 | 39.55 | 39.60 | 38.70 | 38.78 | 21.41 | qfq | 331,892 | 12,970,620 | -1.67% |
| 2023-11-01 | 39.30 | 39.57 | 38.65 | 39.44 | 21.77 | qfq | 353,692 | 13,861,663 | 1.39% |
| 2023-10-31 | 39.40 | 39.49 | 38.49 | 38.90 | 21.48 | qfq | 335,135 | 13,015,968 | -0.89% |
| 2023-10-30 | 38.70 | 39.45 | 38.35 | 39.25 | 21.67 | qfq | 341,549 | 13,292,058 | 0.56% |
| 2023-10-27 | 38.29 | 39.18 | 37.87 | 39.03 | 21.55 | qfq | 431,450 | 16,637,159 | 1.64% |
| 2023-10-26 | 38.30 | 38.68 | 37.63 | 38.40 | 21.20 | qfq | 321,250 | 12,225,066 | 0.05% |
| 2023-10-25 | 38.46 | 39.28 | 38.12 | 38.38 | 21.19 | qfq | 338,850 | 13,054,502 | -0.16% |
| 2023-10-24 | 36.50 | 38.70 | 36.50 | 38.44 | 21.22 | qfq | 509,050 | 19,376,972 | 4.60% |
| 2023-10-23 | 37.79 | 38.60 | 36.52 | 36.75 | 20.29 | qfq | 505,350 | 18,738,871 | -3.29% |
| 2023-10-20 | 38.19 | 39.50 | 37.89 | 38.00 | 20.98 | qfq | 617,550 | 23,785,408 | 0.53% |
| 2023-10-19 | 37.73 | 38.75 | 37.60 | 37.80 | 20.87 | qfq | 329,111 | 12,570,671 | -0.34% |
| 2023-10-18 | 38.83 | 38.83 | 37.93 | 37.93 | 20.94 | qfq | 349,450 | 13,327,535 | -2.22% |
| 2023-10-17 | 38.97 | 39.28 | 38.50 | 38.79 | 21.42 | qfq | 286,613 | 11,099,214 | -0.49% |
| 2023-10-16 | 39.80 | 39.96 | 38.74 | 38.98 | 21.52 | qfq | 467,088 | 18,257,571 | -2.06% |
| 2023-10-13 | 40.36 | 40.71 | 39.60 | 39.80 | 21.97 | qfq | 459,077 | 18,371,218 | -2.04% |
| 2023-10-12 | 41.10 | 41.13 | 40.12 | 40.63 | 22.43 | qfq | 612,391 | 24,880,666 | -0.54% |
| 2023-10-11 | 40.59 | 41.49 | 39.80 | 40.85 | 22.55 | qfq | 659,418 | 26,847,029 | 0.86% |
| 2023-10-10 | 41.33 | 41.50 | 40.25 | 40.50 | 22.36 | qfq | 613,150 | 24,895,278 | -1.87% |
| 2023-10-09 | 41.38 | 42.09 | 41.20 | 41.27 | 22.78 | qfq | 478,500 | 19,877,769 | -0.10% |
| 2023-09-28 | 41.38 | 41.90 | 40.72 | 41.31 | 22.81 | qfq | 585,780 | 24,175,756 | 0.05% |
| 2023-09-27 | 41.51 | 42.04 | 40.90 | 41.29 | 22.80 | qfq | 589,838 | 24,530,098 | -0.51% |
| 2023-09-26 | 42.05 | 42.05 | 40.80 | 41.50 | 22.91 | qfq | 606,600 | 25,121,114 | -1.54% |
| 2023-09-25 | 41.44 | 42.80 | 41.20 | 42.15 | 23.27 | qfq | 1,093,884 | 46,014,326 | 1.84% |
| 2023-09-22 | 39.57 | 41.39 | 39.18 | 41.39 | 22.85 | qfq | 610,800 | 24,791,986 | 4.26% |
| 2023-09-21 | 40.92 | 40.92 | 39.65 | 39.70 | 21.79 | qfq | 297,900 | 11,898,838 | -1.54% |
| 2023-09-20 | 40.80 | 41.25 | 40.32 | 40.32 | 22.13 | qfq | 294,900 | 11,981,576 | -0.93% |
| 2023-09-19 | 41.45 | 41.59 | 40.33 | 40.70 | 22.34 | qfq | 530,000 | 21,609,390 | -2.12% |
| 2023-09-18 | 40.38 | 42.38 | 39.97 | 41.58 | 22.83 | qfq | 833,350 | 34,689,985 | 2.97% |
| 2023-09-15 | 40.97 | 41.04 | 40.25 | 40.38 | 22.17 | qfq | 331,550 | 13,441,317 | -0.93% |
| 2023-09-14 | 40.98 | 41.59 | 40.35 | 40.76 | 22.37 | qfq | 495,400 | 20,196,504 | -1.47% |
| 2023-09-13 | 42.02 | 42.08 | 40.82 | 41.37 | 22.71 | qfq | 560,700 | 23,117,437 | -1.38% |
| 2023-09-12 | 41.96 | 42.38 | 41.55 | 41.95 | 23.03 | qfq | 561,000 | 23,546,925 | -0.33% |
| 2023-09-11 | 41.53 | 42.41 | 41.12 | 42.09 | 23.11 | qfq | 711,250 | 29,830,294 | 0.60% |
| 2023-09-08 | 41.66 | 42.28 | 41.10 | 41.84 | 22.97 | qfq | 524,600 | 22,003,101 | 0.79% |
| 2023-09-07 | 42.24 | 42.45 | 41.01 | 41.51 | 22.79 | qfq | 706,750 | 29,472,264 | -2.21% |
| 2023-09-06 | 41.79 | 42.50 | 41.45 | 42.45 | 23.30 | qfq | 684,302 | 28,825,877 | 1.02% |
| 2023-09-05 | 41.52 | 42.37 | 41.52 | 42.02 | 23.07 | qfq | 714,402 | 29,998,118 | 0.38% |
| 2023-09-04 | 41.40 | 42.19 | 40.89 | 41.86 | 22.98 | qfq | 738,852 | 30,698,064 | 1.11% |
| 2023-09-01 | 41.38 | 41.80 | 40.65 | 41.40 | 22.73 | qfq | 692,600 | 28,513,388 | -0.29% |
| 2023-08-31 | 41.37 | 42.35 | 41.05 | 41.52 | 22.79 | qfq | 800,511 | 33,456,875 | -0.12% |
| 2023-08-30 | 40.65 | 41.97 | 40.30 | 41.57 | 22.82 | qfq | 1,179,645 | 48,970,056 | 1.86% |
| 2023-08-29 | 37.17 | 41.15 | 37.17 | 40.81 | 22.40 | qfq | 2,169,450 | 86,838,993 | 9.18% |
| 2023-08-28 | 39.59 | 39.97 | 37.20 | 37.38 | 20.52 | qfq | 1,087,499 | 41,802,741 | -0.45% |
| 2023-08-25 | 38.19 | 39.07 | 37.41 | 37.55 | 20.61 | qfq | 872,300 | 33,058,340 | -2.72% |
| 2023-08-24 | 39.78 | 40.33 | 37.39 | 38.60 | 21.19 | qfq | 2,242,395 | 85,843,836 | -5.78% |
| 2023-08-23 | 39.50 | 42.18 | 38.71 | 40.97 | 22.49 | qfq | 1,942,900 | 79,526,839 | 3.30% |
| 2023-08-22 | 40.20 | 40.78 | 38.66 | 39.66 | 21.77 | qfq | 912,148 | 35,904,859 | -0.10% |
| 2023-08-21 | 40.78 | 41.92 | 39.66 | 39.70 | 21.79 | qfq | 829,248 | 33,528,807 | -1.93% |
| 2023-08-18 | 41.22 | 42.30 | 40.36 | 40.48 | 22.22 | qfq | 1,105,141 | 45,652,499 | -2.97% |
| 2023-08-17 | 39.54 | 41.89 | 39.15 | 41.72 | 22.90 | qfq | 1,353,805 | 55,669,271 | 5.51% |
| 2023-08-16 | 40.50 | 40.80 | 39.54 | 39.54 | 21.71 | qfq | 543,500 | 21,787,125 | -3.04% |
| 2023-08-15 | 41.11 | 41.46 | 40.42 | 40.78 | 22.39 | qfq | 363,350 | 14,829,408 | -0.78% |
| 2023-08-14 | 40.42 | 41.15 | 39.73 | 41.10 | 22.56 | qfq | 564,550 | 22,806,400 | 1.13% |
| 2023-08-11 | 40.80 | 41.60 | 40.60 | 40.64 | 22.31 | qfq | 503,723 | 20,693,433 | -0.22% |
| 2023-08-10 | 40.45 | 41.12 | 40.30 | 40.73 | 22.36 | qfq | 376,950 | 15,374,821 | 0.42% |
| 2023-08-09 | 41.02 | 41.59 | 40.56 | 40.56 | 22.27 | qfq | 469,482 | 19,141,383 | -1.91% |
| 2023-08-08 | 41.39 | 41.66 | 41.17 | 41.35 | 22.70 | qfq | 366,905 | 15,189,022 | 0.39% |
| 2023-08-07 | 42.40 | 42.40 | 40.98 | 41.19 | 22.61 | qfq | 707,850 | 29,305,645 | -2.09% |
| 2023-08-04 | 41.25 | 42.17 | 41.09 | 42.07 | 23.09 | qfq | 709,355 | 29,610,860 | 2.14% |
| 2023-08-03 | 41.17 | 41.66 | 40.91 | 41.19 | 22.61 | qfq | 410,000 | 16,919,298 | 0.07% |
| 2023-08-02 | 41.00 | 41.66 | 40.60 | 41.16 | 22.59 | qfq | 541,050 | 22,261,280 | -0.29% |
| 2023-08-01 | 41.84 | 42.18 | 40.80 | 41.28 | 22.66 | qfq | 758,350 | 31,184,824 | -1.34% |
| 2023-07-31 | 41.69 | 42.35 | 41.54 | 41.84 | 22.97 | qfq | 504,997 | 21,196,991 | -0.14% |
| 2023-07-28 | 42.04 | 42.41 | 41.36 | 41.90 | 23.00 | qfq | 647,554 | 27,044,039 | -0.62% |
| 2023-07-27 | 42.10 | 43.13 | 42.10 | 42.16 | 23.14 | qfq | 599,200 | 25,496,528 | -0.14% |
| 2023-07-26 | 43.02 | 43.35 | 42.10 | 42.22 | 23.18 | qfq | 655,600 | 27,843,022 | -1.93% |
| 2023-07-25 | 43.01 | 43.61 | 42.66 | 43.05 | 23.63 | qfq | 759,100 | 32,610,011 | 0.19% |
| 2023-07-24 | 42.39 | 42.97 | 41.56 | 42.97 | 23.59 | qfq | 779,602 | 33,237,932 | 2.02% |
| 2023-07-21 | 43.79 | 43.79 | 42.00 | 42.12 | 23.12 | qfq | 1,592,002 | 67,855,139 | -4.64% |
| 2023-07-20 | 43.48 | 45.65 | 43.26 | 44.17 | 24.25 | qfq | 2,180,719 | 97,195,005 | 1.92% |
| 2023-07-19 | 44.16 | 44.16 | 43.11 | 43.34 | 23.79 | qfq | 1,089,751 | 47,403,090 | -1.70% |
| 2023-07-18 | 44.71 | 45.34 | 43.90 | 44.09 | 24.20 | qfq | 1,450,194 | 64,502,625 | -1.58% |