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
迈普医学301033.SZ
最近收盘价54.862026-07-17
最近交易日2026-07-17
成交量（股）2,406,712
成交额（元）136,980,086
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-06-01 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 58.37 | 59.95 | 54.00 | 54.86 | 54.86 | qfq | 2,406,712 | 136,980,086 | -7.21% |
| 2026-07-16 | 56.14 | 60.52 | 55.50 | 59.12 | 59.12 | qfq | 2,741,181 | 161,920,708 | 3.41% |
| 2026-07-15 | 53.24 | 58.99 | 52.80 | 57.17 | 57.17 | qfq | 2,552,401 | 144,434,763 | 7.12% |
| 2026-07-14 | 52.72 | 54.50 | 51.80 | 53.37 | 53.37 | qfq | 1,209,380 | 64,236,980 | 0.23% |
| 2026-07-13 | 55.59 | 56.26 | 53.05 | 53.25 | 53.25 | qfq | 1,187,800 | 64,106,077 | -4.76% |
| 2026-07-10 | 53.96 | 57.14 | 51.51 | 55.91 | 55.91 | qfq | 1,906,679 | 105,799,012 | 3.73% |
| 2026-07-09 | 54.57 | 57.34 | 52.65 | 53.90 | 53.90 | qfq | 2,063,900 | 112,295,184 | -2.18% |
| 2026-07-08 | 57.29 | 58.38 | 55.01 | 55.10 | 55.10 | qfq | 1,821,080 | 102,184,494 | -4.27% |
| 2026-07-07 | 59.10 | 59.96 | 57.11 | 57.56 | 57.56 | qfq | 1,917,345 | 111,527,065 | -4.00% |
| 2026-07-06 | 57.50 | 61.33 | 57.46 | 59.96 | 59.96 | qfq | 3,336,900 | 198,500,314 | 1.64% |
| 2026-07-03 | 55.37 | 60.30 | 54.60 | 58.99 | 58.99 | qfq | 4,484,370 | 259,261,988 | 6.29% |
| 2026-07-02 | 53.27 | 58.68 | 52.66 | 55.50 | 55.50 | qfq | 4,206,634 | 236,286,017 | 5.41% |
| 2026-07-01 | 52.38 | 53.29 | 50.14 | 52.65 | 52.65 | qfq | 2,427,340 | 126,249,159 | 1.66% |
| 2026-06-30 | 55.00 | 55.38 | 51.33 | 51.79 | 51.79 | qfq | 3,218,699 | 169,675,955 | -4.43% |
| 2026-06-29 | 45.16 | 54.19 | 45.16 | 54.19 | 54.19 | qfq | 2,971,992 | 149,409,452 | 20.00% |
| 2026-06-26 | 48.00 | 48.13 | 45.16 | 45.16 | 45.16 | qfq | 1,234,900 | 57,444,598 | -4.63% |
| 2026-06-25 | 49.00 | 49.21 | 46.39 | 47.35 | 47.35 | qfq | 1,886,093 | 89,270,731 | -4.05% |
| 2026-06-24 | 50.40 | 50.65 | 48.84 | 49.35 | 49.35 | qfq | 1,094,701 | 54,317,325 | -2.10% |
| 2026-06-23 | 48.78 | 51.28 | 48.65 | 50.41 | 50.41 | qfq | 1,206,800 | 60,804,354 | 2.96% |
| 2026-06-22 | 48.54 | 49.18 | 46.77 | 48.96 | 48.96 | qfq | 1,169,000 | 56,071,905 | 0.12% |
| 2026-06-18 | 48.72 | 49.57 | 48.10 | 48.90 | 48.90 | qfq | 996,000 | 48,555,143 | 1.03% |
| 2026-06-17 | 48.58 | 48.76 | 47.90 | 48.40 | 48.40 | qfq | 500,401 | 24,139,780 | -0.39% |
| 2026-06-16 | 49.39 | 49.73 | 47.81 | 48.59 | 48.59 | qfq | 852,300 | 41,422,566 | -2.37% |
| 2026-06-15 | 48.19 | 50.89 | 48.19 | 49.77 | 49.77 | qfq | 1,012,100 | 50,618,596 | 3.39% |
| 2026-06-12 | 47.52 | 48.38 | 47.20 | 48.14 | 48.14 | qfq | 581,299 | 27,811,296 | 2.06% |
| 2026-06-11 | 46.22 | 48.29 | 46.22 | 47.17 | 47.17 | qfq | 703,000 | 33,262,952 | 0.49% |
| 2026-06-10 | 47.42 | 47.78 | 46.08 | 46.94 | 46.94 | qfq | 689,500 | 32,259,515 | -0.78% |
| 2026-06-09 | 46.41 | 47.90 | 45.70 | 47.31 | 47.31 | qfq | 911,648 | 42,919,492 | 3.36% |
| 2026-06-08 | 47.80 | 48.34 | 44.88 | 45.77 | 45.77 | qfq | 1,202,403 | 55,792,628 | -6.04% |
| 2026-06-05 | 47.85 | 48.98 | 47.23 | 48.71 | 48.71 | qfq | 1,250,200 | 60,256,203 | 1.44% |
| 2026-06-04 | 48.01 | 48.23 | 47.33 | 48.02 | 48.02 | qfq | 495,800 | 23,717,675 | -0.08% |
| 2026-06-03 | 48.53 | 48.78 | 47.60 | 48.06 | 48.06 | qfq | 549,500 | 26,467,123 | -1.27% |
| 2026-06-02 | 49.79 | 49.85 | 47.91 | 48.68 | 48.68 | qfq | 623,900 | 30,366,089 | -1.22% |
| 2026-06-01 | 49.05 | 49.87 | 48.88 | 49.28 | 49.28 | qfq | 648,300 | 31,986,952 | -0.94% |
| 2026-05-29 | 52.31 | 52.31 | 49.50 | 49.75 | 49.05 | qfq | 1,027,903 | 51,680,570 | -2.98% |
| 2026-05-28 | 51.00 | 51.99 | 50.26 | 51.28 | 50.56 | qfq | 729,315 | 37,189,765 | 0.08% |
| 2026-05-27 | 51.66 | 52.88 | 50.65 | 51.24 | 50.52 | qfq | 906,040 | 46,623,748 | -0.54% |
| 2026-05-26 | 52.60 | 52.81 | 50.91 | 51.52 | 50.80 | qfq | 808,401 | 41,649,378 | -2.02% |
| 2026-05-25 | 53.77 | 54.11 | 51.71 | 52.58 | 51.84 | qfq | 1,062,789 | 55,914,464 | -2.30% |
| 2026-05-22 | 52.06 | 54.30 | 51.88 | 53.82 | 53.07 | qfq | 1,312,182 | 69,970,002 | 4.08% |
| 2026-05-21 | 55.99 | 56.80 | 51.60 | 51.71 | 50.99 | qfq | 2,015,797 | 109,025,855 | -7.31% |
| 2026-05-20 | 55.66 | 56.76 | 55.00 | 55.79 | 55.01 | qfq | 1,165,400 | 65,069,802 | -0.53% |
| 2026-05-19 | 56.45 | 58.67 | 55.14 | 56.09 | 55.30 | qfq | 1,972,536 | 112,408,021 | 2.09% |
| 2026-05-18 | 55.08 | 56.36 | 54.58 | 54.94 | 54.17 | qfq | 871,100 | 48,135,730 | -1.08% |
| 2026-05-15 | 57.36 | 57.36 | 55.40 | 55.54 | 54.76 | qfq | 1,113,568 | 62,658,952 | -3.26% |
| 2026-05-14 | 58.00 | 59.02 | 56.60 | 57.41 | 56.61 | qfq | 1,403,183 | 81,171,584 | -1.58% |
| 2026-05-13 | 56.95 | 58.62 | 56.72 | 58.33 | 57.51 | qfq | 1,181,725 | 68,307,392 | 1.62% |
| 2026-05-12 | 59.80 | 59.99 | 57.34 | 57.40 | 56.60 | qfq | 1,654,319 | 96,063,743 | -4.33% |
| 2026-05-11 | 57.19 | 60.40 | 56.41 | 60.00 | 59.16 | qfq | 2,715,535 | 159,969,032 | 4.86% |
| 2026-05-08 | 55.63 | 58.75 | 55.00 | 57.22 | 56.42 | qfq | 1,875,000 | 106,734,593 | 2.88% |
| 2026-05-07 | 55.02 | 58.00 | 54.97 | 55.62 | 54.84 | qfq | 1,948,201 | 109,881,416 | 1.40% |
| 2026-05-06 | 54.59 | 56.07 | 53.39 | 54.85 | 54.08 | qfq | 1,405,100 | 76,714,741 | -0.38% |
| 2026-04-30 | 55.81 | 56.00 | 54.46 | 55.06 | 54.29 | qfq | 1,106,271 | 60,921,209 | -1.18% |
| 2026-04-29 | 54.63 | 57.50 | 54.27 | 55.72 | 54.94 | qfq | 1,961,800 | 109,641,133 | 1.46% |
| 2026-04-28 | 55.10 | 55.61 | 52.68 | 54.92 | 54.15 | qfq | 2,646,332 | 142,931,398 | -2.31% |
| 2026-04-27 | 56.49 | 56.49 | 55.11 | 56.22 | 55.43 | qfq | 804,500 | 44,887,119 | -0.44% |
| 2026-04-24 | 56.35 | 56.80 | 55.69 | 56.47 | 55.68 | qfq | 709,400 | 39,860,155 | -0.16% |
| 2026-04-23 | 57.80 | 58.12 | 56.35 | 56.56 | 55.77 | qfq | 862,100 | 49,070,815 | -2.73% |
| 2026-04-22 | 57.31 | 58.15 | 57.31 | 58.15 | 57.33 | qfq | 516,088 | 29,843,263 | 0.61% |
| 2026-04-21 | 58.17 | 58.55 | 57.36 | 57.80 | 56.99 | qfq | 745,648 | 43,025,488 | -0.64% |
| 2026-04-20 | 58.28 | 58.81 | 57.94 | 58.17 | 57.35 | qfq | 936,627 | 54,650,417 | -0.78% |
| 2026-04-17 | 59.69 | 59.71 | 57.98 | 58.63 | 57.81 | qfq | 923,864 | 54,098,836 | -1.84% |
| 2026-04-16 | 58.78 | 59.78 | 58.02 | 59.73 | 58.89 | qfq | 754,900 | 44,637,825 | 2.10% |
| 2026-04-15 | 58.85 | 59.60 | 58.05 | 58.50 | 57.68 | qfq | 887,100 | 52,037,967 | 0.39% |
| 2026-04-14 | 59.29 | 59.41 | 57.86 | 58.27 | 57.45 | qfq | 1,041,106 | 60,676,174 | -0.43% |
| 2026-04-13 | 59.19 | 59.50 | 57.75 | 58.52 | 57.70 | qfq | 1,181,353 | 69,165,398 | -1.88% |
| 2026-04-10 | 58.91 | 61.98 | 58.91 | 59.64 | 58.80 | qfq | 1,834,012 | 110,426,724 | 1.88% |
| 2026-04-09 | 60.60 | 60.60 | 58.01 | 58.54 | 57.72 | qfq | 1,641,260 | 96,387,346 | -3.54% |
| 2026-04-08 | 59.89 | 60.79 | 59.41 | 60.69 | 59.84 | qfq | 1,182,200 | 71,180,506 | 2.97% |
| 2026-04-07 | 60.67 | 61.50 | 58.39 | 58.94 | 58.11 | qfq | 1,446,109 | 86,367,381 | -2.84% |
| 2026-04-03 | 61.17 | 62.15 | 59.60 | 60.66 | 59.81 | qfq | 1,105,300 | 66,940,864 | -1.37% |
| 2026-04-02 | 62.43 | 62.48 | 60.30 | 61.50 | 60.64 | qfq | 1,389,010 | 84,918,950 | -1.49% |
| 2026-04-01 | 60.00 | 62.48 | 59.44 | 62.43 | 61.55 | qfq | 1,784,733 | 109,237,515 | 5.49% |
| 2026-03-31 | 61.63 | 62.76 | 58.60 | 59.18 | 58.35 | qfq | 1,520,327 | 91,696,910 | -3.90% |
| 2026-03-30 | 63.78 | 64.50 | 61.50 | 61.58 | 60.72 | qfq | 1,219,104 | 76,555,187 | -3.48% |
| 2026-03-27 | 61.61 | 65.27 | 61.06 | 63.80 | 62.91 | qfq | 1,129,700 | 72,264,920 | 3.32% |
| 2026-03-26 | 65.00 | 66.00 | 61.60 | 61.75 | 60.88 | qfq | 1,534,105 | 97,545,254 | -3.82% |
| 2026-03-25 | 61.87 | 64.69 | 61.08 | 64.20 | 63.30 | qfq | 1,182,967 | 74,880,244 | 5.21% |
| 2026-03-24 | 59.65 | 61.28 | 57.73 | 61.02 | 60.16 | qfq | 1,169,252 | 69,486,949 | 6.16% |
| 2026-03-23 | 60.05 | 60.66 | 57.00 | 57.48 | 56.67 | qfq | 1,214,900 | 71,451,873 | -5.32% |
| 2026-03-20 | 63.22 | 64.04 | 60.71 | 60.71 | 59.86 | qfq | 731,123 | 45,558,198 | -3.00% |
| 2026-03-19 | 64.85 | 64.85 | 62.50 | 62.59 | 61.71 | qfq | 544,845 | 34,449,933 | -3.68% |
| 2026-03-18 | 64.45 | 65.05 | 64.00 | 64.98 | 64.07 | qfq | 503,613 | 32,528,273 | 0.95% |
| 2026-03-17 | 67.20 | 67.20 | 64.25 | 64.37 | 63.47 | qfq | 712,746 | 46,685,902 | -3.85% |
| 2026-03-16 | 66.70 | 67.54 | 66.30 | 66.95 | 66.01 | qfq | 454,400 | 30,414,134 | 0.27% |
| 2026-03-13 | 67.52 | 68.28 | 66.35 | 66.77 | 65.83 | qfq | 688,700 | 46,291,661 | -0.89% |
| 2026-03-12 | 68.15 | 68.27 | 66.94 | 67.37 | 66.43 | qfq | 544,533 | 36,782,751 | -1.43% |
| 2026-03-11 | 69.06 | 70.94 | 67.85 | 68.35 | 67.39 | qfq | 800,500 | 55,284,242 | -0.96% |
| 2026-03-10 | 66.52 | 69.30 | 66.52 | 69.01 | 68.04 | qfq | 1,134,541 | 77,507,864 | 4.59% |
| 2026-03-09 | 67.62 | 67.68 | 65.22 | 65.98 | 65.05 | qfq | 1,173,156 | 77,512,094 | -4.29% |
| 2026-03-06 | 68.15 | 69.96 | 67.48 | 68.94 | 67.97 | qfq | 663,990 | 45,799,427 | 1.38% |
| 2026-03-05 | 68.95 | 69.69 | 67.51 | 68.00 | 67.05 | qfq | 755,500 | 51,877,120 | 0.52% |
| 2026-03-04 | 68.50 | 68.71 | 66.52 | 67.65 | 66.70 | qfq | 1,158,003 | 78,491,493 | -1.40% |
| 2026-03-03 | 70.74 | 72.18 | 68.50 | 68.61 | 67.65 | qfq | 1,064,113 | 74,629,982 | -3.00% |
| 2026-03-02 | 73.40 | 74.81 | 70.58 | 70.73 | 69.74 | qfq | 995,726 | 71,654,374 | -3.94% |
| 2026-02-27 | 72.61 | 74.80 | 71.60 | 73.63 | 72.60 | qfq | 934,613 | 68,580,205 | 1.46% |
| 2026-02-26 | 73.96 | 74.25 | 72.20 | 72.57 | 71.55 | qfq | 628,600 | 45,753,658 | -0.94% |
| 2026-02-25 | 72.76 | 73.85 | 72.11 | 73.26 | 72.23 | qfq | 724,766 | 52,884,419 | 0.69% |
| 2026-02-24 | 73.21 | 73.65 | 72.00 | 72.76 | 71.74 | qfq | 644,149 | 46,823,546 | -0.42% |
| 2026-02-13 | 73.51 | 74.00 | 72.65 | 73.07 | 72.05 | qfq | 583,360 | 42,801,820 | -0.59% |
| 2026-02-12 | 73.00 | 74.56 | 72.40 | 73.50 | 72.47 | qfq | 694,673 | 51,139,676 | 0.98% |
| 2026-02-11 | 73.50 | 74.45 | 72.45 | 72.79 | 71.77 | qfq | 735,146 | 53,820,681 | -1.50% |
| 2026-02-10 | 73.50 | 74.95 | 73.15 | 73.90 | 72.86 | qfq | 898,500 | 66,539,052 | 0.42% |
| 2026-02-09 | 74.59 | 74.59 | 73.00 | 73.59 | 72.56 | qfq | 1,454,375 | 106,920,325 | -0.31% |
| 2026-02-06 | 71.01 | 74.50 | 70.45 | 73.82 | 72.79 | qfq | 1,395,716 | 102,293,178 | 3.83% |
| 2026-02-05 | 72.98 | 73.64 | 71.00 | 71.10 | 70.10 | qfq | 1,019,055 | 73,342,474 | -2.40% |
| 2026-02-04 | 74.01 | 76.10 | 72.27 | 72.85 | 71.83 | qfq | 2,181,296 | 160,711,630 | -2.74% |
| 2026-02-03 | 73.03 | 75.30 | 71.51 | 74.90 | 73.85 | qfq | 2,640,015 | 194,275,212 | 1.63% |
| 2026-02-02 | 68.01 | 73.97 | 68.01 | 73.70 | 72.67 | qfq | 3,106,277 | 223,177,155 | 8.35% |
| 2026-01-30 | 67.41 | 68.45 | 66.66 | 68.02 | 67.07 | qfq | 944,435 | 63,880,416 | 1.07% |
| 2026-01-29 | 69.45 | 70.09 | 67.17 | 67.30 | 66.36 | qfq | 1,320,313 | 90,297,417 | -3.42% |
| 2026-01-28 | 70.97 | 70.99 | 69.32 | 69.68 | 68.70 | qfq | 872,188 | 60,977,550 | -1.55% |
| 2026-01-27 | 71.90 | 71.90 | 69.20 | 70.78 | 69.79 | qfq | 1,025,177 | 72,057,581 | -0.53% |
| 2026-01-26 | 74.45 | 74.45 | 70.70 | 71.16 | 70.16 | qfq | 1,518,789 | 109,051,693 | -3.98% |
| 2026-01-23 | 72.72 | 74.86 | 72.03 | 74.11 | 73.07 | qfq | 1,682,898 | 124,028,287 | 2.42% |
| 2026-01-22 | 72.38 | 73.00 | 71.00 | 72.36 | 71.35 | qfq | 836,524 | 60,433,594 | -0.63% |
| 2026-01-21 | 70.70 | 73.66 | 70.70 | 72.82 | 71.80 | qfq | 1,407,200 | 101,888,563 | 2.05% |
| 2026-01-20 | 74.00 | 74.05 | 70.40 | 71.36 | 70.36 | qfq | 1,833,880 | 131,610,690 | -3.48% |
| 2026-01-19 | 74.08 | 75.97 | 73.33 | 73.93 | 72.89 | qfq | 1,563,600 | 116,548,849 | -0.35% |
| 2026-01-16 | 74.45 | 74.65 | 73.32 | 74.19 | 73.15 | qfq | 1,253,738 | 92,639,473 | -0.42% |
| 2026-01-15 | 72.82 | 76.00 | 72.82 | 74.50 | 73.46 | qfq | 1,928,571 | 143,850,125 | 1.00% |
| 2026-01-14 | 75.28 | 77.15 | 73.00 | 73.76 | 72.73 | qfq | 3,364,735 | 253,359,820 | -1.98% |
| 2026-01-13 | 75.05 | 76.55 | 73.22 | 75.25 | 74.20 | qfq | 3,213,449 | 241,740,943 | -0.48% |
| 2026-01-12 | 75.81 | 76.48 | 74.49 | 75.61 | 74.55 | qfq | 3,416,389 | 257,619,696 | -0.32% |
| 2026-01-09 | 77.43 | 77.71 | 74.80 | 75.85 | 74.79 | qfq | 2,769,869 | 209,763,794 | -3.28% |
| 2026-01-08 | 76.20 | 82.08 | 74.82 | 78.42 | 77.32 | qfq | 3,704,486 | 290,015,211 | 2.91% |
| 2026-01-07 | 79.70 | 79.97 | 76.00 | 76.20 | 75.13 | qfq | 4,293,537 | 331,332,465 | -4.92% |
| 2026-01-06 | 86.00 | 92.00 | 77.78 | 80.14 | 79.02 | qfq | 7,994,662 | 682,501,784 | -1.06% |
| 2026-01-05 | 68.00 | 81.00 | 68.00 | 81.00 | 79.86 | qfq | 3,676,800 | 284,630,891 | 20.00% |
| 2025-12-31 | 68.42 | 69.00 | 67.00 | 67.50 | 66.55 | qfq | 375,977 | 25,387,018 | -1.20% |
| 2025-12-30 | 67.98 | 68.89 | 67.50 | 68.32 | 67.36 | qfq | 335,958 | 22,943,105 | -0.25% |
| 2025-12-29 | 69.21 | 69.48 | 67.57 | 68.49 | 67.53 | qfq | 760,600 | 52,030,538 | -1.54% |
| 2025-12-26 | 69.30 | 69.99 | 68.76 | 69.56 | 68.58 | qfq | 602,900 | 41,905,645 | 0.01% |
| 2025-12-25 | 68.46 | 69.67 | 67.90 | 69.55 | 68.57 | qfq | 533,200 | 36,822,464 | 1.53% |
| 2025-12-24 | 68.71 | 69.02 | 67.67 | 68.50 | 67.54 | qfq | 626,700 | 42,766,343 | -0.64% |
| 2025-12-23 | 68.10 | 69.80 | 67.87 | 68.94 | 67.97 | qfq | 400,300 | 27,478,882 | 1.29% |
| 2025-12-22 | 67.78 | 69.22 | 66.66 | 68.06 | 67.11 | qfq | 446,900 | 30,566,496 | 0.90% |
| 2025-12-19 | 68.27 | 68.27 | 67.16 | 67.45 | 66.50 | qfq | 327,361 | 22,147,407 | 0.24% |
| 2025-12-18 | 67.79 | 68.65 | 67.05 | 67.29 | 66.35 | qfq | 396,993 | 26,955,559 | -0.93% |
| 2025-12-17 | 66.41 | 67.98 | 66.33 | 67.92 | 66.97 | qfq | 477,635 | 32,122,558 | 2.09% |
| 2025-12-16 | 67.32 | 67.58 | 66.01 | 66.53 | 65.60 | qfq | 509,807 | 34,017,293 | -1.19% |
| 2025-12-15 | 64.90 | 68.39 | 64.90 | 67.33 | 66.39 | qfq | 919,006 | 61,865,818 | 2.28% |
| 2025-12-12 | 64.67 | 66.08 | 63.80 | 65.83 | 64.91 | qfq | 770,200 | 50,153,740 | 1.18% |
| 2025-12-11 | 64.07 | 65.46 | 63.54 | 65.06 | 64.15 | qfq | 878,912 | 56,779,565 | 1.31% |
| 2025-12-10 | 64.17 | 64.76 | 62.53 | 64.22 | 63.32 | qfq | 565,194 | 36,093,246 | 0.08% |
| 2025-12-09 | 63.96 | 64.39 | 63.14 | 64.17 | 63.27 | qfq | 622,254 | 39,746,100 | 0.75% |
| 2025-12-08 | 63.35 | 64.00 | 62.63 | 63.69 | 62.80 | qfq | 548,800 | 34,759,627 | 0.90% |
| 2025-12-05 | 62.62 | 63.20 | 62.02 | 63.12 | 62.24 | qfq | 354,170 | 22,216,222 | 0.80% |
| 2025-12-04 | 63.47 | 63.47 | 61.92 | 62.62 | 61.74 | qfq | 304,492 | 19,047,717 | -0.89% |
| 2025-12-03 | 64.01 | 64.51 | 62.48 | 63.18 | 62.29 | qfq | 695,543 | 44,039,955 | -0.85% |
| 2025-12-02 | 65.91 | 66.08 | 63.53 | 63.72 | 62.83 | qfq | 465,396 | 29,938,666 | -3.56% |
| 2025-12-01 | 66.91 | 66.98 | 65.89 | 66.07 | 65.14 | qfq | 370,000 | 24,570,797 | -0.45% |
| 2025-11-28 | 65.92 | 67.55 | 65.01 | 66.37 | 65.44 | qfq | 815,757 | 54,293,345 | 0.70% |
| 2025-11-27 | 65.81 | 66.79 | 64.65 | 65.91 | 64.99 | qfq | 425,547 | 28,093,239 | 1.38% |
| 2025-11-26 | 64.89 | 66.21 | 64.61 | 65.01 | 64.10 | qfq | 387,300 | 25,330,673 | -0.38% |
| 2025-11-25 | 64.16 | 66.66 | 64.16 | 65.26 | 64.35 | qfq | 529,000 | 34,683,580 | 1.49% |
| 2025-11-24 | 63.00 | 64.92 | 62.39 | 64.30 | 63.40 | qfq | 636,511 | 40,657,137 | 2.06% |
| 2025-11-21 | 64.70 | 65.33 | 62.78 | 63.00 | 62.12 | qfq | 535,603 | 34,135,620 | -3.02% |
| 2025-11-20 | 65.26 | 66.27 | 64.52 | 64.96 | 64.05 | qfq | 339,969 | 22,157,339 | -0.26% |
| 2025-11-19 | 66.32 | 66.94 | 65.07 | 65.13 | 64.22 | qfq | 294,200 | 19,352,271 | -1.63% |
| 2025-11-18 | 67.00 | 67.45 | 66.13 | 66.21 | 65.28 | qfq | 485,170 | 32,323,679 | -1.28% |
| 2025-11-17 | 70.30 | 70.40 | 66.88 | 67.07 | 66.13 | qfq | 823,556 | 55,846,199 | -4.72% |
| 2025-11-14 | 68.55 | 71.80 | 67.59 | 70.39 | 69.40 | qfq | 1,028,000 | 72,265,103 | 2.31% |
| 2025-11-13 | 69.02 | 69.40 | 67.25 | 68.80 | 67.84 | qfq | 1,257,494 | 85,721,017 | -0.22% |
| 2025-11-12 | 70.17 | 70.89 | 68.35 | 68.95 | 67.98 | qfq | 686,600 | 47,683,919 | -1.78% |
| 2025-11-11 | 69.05 | 71.70 | 67.71 | 70.20 | 69.22 | qfq | 1,114,323 | 78,149,813 | 2.18% |
| 2025-11-10 | 67.50 | 70.20 | 67.50 | 68.70 | 67.74 | qfq | 831,507 | 57,127,066 | 1.78% |
| 2025-11-07 | 68.09 | 68.54 | 67.30 | 67.50 | 66.55 | qfq | 456,400 | 30,900,280 | -0.81% |
| 2025-11-06 | 67.20 | 69.03 | 66.31 | 68.05 | 67.10 | qfq | 520,700 | 35,242,467 | 0.86% |
| 2025-11-05 | 66.99 | 68.40 | 66.80 | 67.47 | 66.52 | qfq | 466,910 | 31,566,230 | -0.31% |
| 2025-11-04 | 71.69 | 71.84 | 67.16 | 67.68 | 66.73 | qfq | 1,036,300 | 71,234,928 | -5.83% |
| 2025-11-03 | 70.38 | 72.64 | 69.87 | 71.87 | 70.86 | qfq | 1,153,015 | 82,751,858 | 2.45% |
| 2025-10-31 | 69.63 | 71.51 | 68.75 | 70.15 | 69.17 | qfq | 1,036,940 | 73,032,872 | 0.79% |
| 2025-10-30 | 72.10 | 73.60 | 69.22 | 69.60 | 68.62 | qfq | 1,012,645 | 71,704,846 | -3.48% |
| 2025-10-29 | 73.70 | 74.48 | 71.69 | 72.11 | 71.10 | qfq | 1,173,645 | 85,357,699 | -2.14% |
| 2025-10-28 | 73.47 | 74.10 | 71.90 | 73.69 | 72.66 | qfq | 760,144 | 55,693,377 | 0.26% |
| 2025-10-27 | 73.68 | 74.00 | 71.57 | 73.50 | 72.47 | qfq | 1,080,960 | 78,542,892 | 1.72% |
| 2025-10-24 | 71.09 | 74.47 | 71.09 | 72.26 | 71.25 | qfq | 1,007,792 | 73,287,087 | 3.23% |
| 2025-10-23 | 71.51 | 72.22 | 69.43 | 70.00 | 69.02 | qfq | 814,656 | 57,218,730 | -2.83% |
| 2025-10-22 | 72.55 | 73.20 | 71.62 | 72.04 | 71.03 | qfq | 534,600 | 38,705,975 | -0.70% |
| 2025-10-21 | 70.97 | 73.39 | 69.38 | 72.55 | 71.53 | qfq | 870,900 | 62,672,303 | 3.14% |
| 2025-10-20 | 68.41 | 71.20 | 68.41 | 70.34 | 69.35 | qfq | 761,200 | 53,565,818 | 2.99% |
| 2025-10-17 | 71.02 | 73.40 | 68.00 | 68.30 | 67.34 | qfq | 945,300 | 66,966,753 | -3.83% |
| 2025-10-16 | 71.99 | 73.44 | 71.00 | 71.02 | 70.02 | qfq | 486,700 | 35,099,753 | -0.87% |
| 2025-10-15 | 71.23 | 72.21 | 69.61 | 71.64 | 70.64 | qfq | 616,700 | 43,906,989 | 1.59% |
| 2025-10-14 | 72.50 | 72.50 | 70.11 | 70.52 | 69.53 | qfq | 478,585 | 33,890,816 | -0.86% |
| 2025-10-13 | 66.80 | 72.34 | 66.79 | 71.13 | 70.13 | qfq | 1,025,685 | 72,580,346 | 2.08% |
| 2025-10-10 | 71.36 | 73.27 | 69.28 | 69.68 | 68.70 | qfq | 996,327 | 70,337,960 | -2.53% |
| 2025-10-09 | 72.15 | 72.67 | 71.30 | 71.49 | 70.49 | qfq | 555,658 | 39,934,247 | -0.90% |
| 2025-09-30 | 71.97 | 72.85 | 70.67 | 72.14 | 71.13 | qfq | 828,300 | 59,598,226 | 0.67% |
| 2025-09-29 | 73.70 | 73.92 | 71.08 | 71.66 | 70.66 | qfq | 846,065 | 60,791,585 | -2.77% |
| 2025-09-26 | 74.92 | 76.02 | 73.04 | 73.70 | 72.67 | qfq | 700,965 | 51,699,195 | -2.54% |
| 2025-09-25 | 73.99 | 76.87 | 73.03 | 75.62 | 74.56 | qfq | 1,196,900 | 90,819,083 | 2.41% |
| 2025-09-24 | 72.00 | 74.96 | 71.57 | 73.84 | 72.80 | qfq | 723,400 | 53,240,895 | 1.76% |
| 2025-09-23 | 74.08 | 74.88 | 71.22 | 72.56 | 71.54 | qfq | 712,000 | 51,667,078 | -2.63% |
| 2025-09-22 | 74.11 | 75.22 | 73.35 | 74.52 | 73.48 | qfq | 489,800 | 36,391,045 | 0.43% |
| 2025-09-19 | 74.00 | 76.88 | 73.25 | 74.20 | 73.16 | qfq | 609,673 | 45,591,610 | 0.38% |
| 2025-09-18 | 75.74 | 76.44 | 73.22 | 73.92 | 72.88 | qfq | 899,508 | 67,477,052 | -2.63% |
| 2025-09-17 | 75.31 | 78.46 | 74.87 | 75.92 | 74.86 | qfq | 773,200 | 59,021,270 | 0.88% |
| 2025-09-16 | 73.04 | 75.78 | 73.04 | 75.26 | 74.20 | qfq | 853,700 | 63,685,644 | 3.10% |
| 2025-09-15 | 74.61 | 75.50 | 72.41 | 73.00 | 71.98 | qfq | 805,754 | 59,120,085 | -2.16% |
| 2025-09-12 | 76.39 | 76.88 | 74.06 | 74.61 | 73.56 | qfq | 930,150 | 69,744,218 | -2.51% |
| 2025-09-11 | 74.70 | 77.18 | 73.90 | 76.53 | 75.46 | qfq | 847,865 | 64,529,896 | 1.96% |
| 2025-09-10 | 73.76 | 75.86 | 73.62 | 75.06 | 74.01 | qfq | 1,026,100 | 76,719,088 | 0.75% |
| 2025-09-09 | 76.73 | 77.10 | 71.59 | 74.50 | 73.46 | qfq | 1,519,800 | 112,566,792 | -3.50% |
| 2025-09-08 | 72.90 | 78.18 | 72.45 | 77.20 | 76.12 | qfq | 1,880,168 | 143,396,216 | 6.06% |
| 2025-09-05 | 72.01 | 72.80 | 70.39 | 72.79 | 71.77 | qfq | 1,108,330 | 80,027,573 | 1.39% |
| 2025-09-04 | 75.01 | 75.93 | 70.00 | 71.79 | 70.78 | qfq | 1,537,568 | 111,733,060 | -4.51% |
| 2025-09-03 | 76.05 | 77.66 | 74.50 | 75.18 | 74.13 | qfq | 1,191,699 | 90,230,721 | -1.12% |
| 2025-09-02 | 79.75 | 81.00 | 75.28 | 76.03 | 74.96 | qfq | 1,562,493 | 120,601,563 | -5.29% |
| 2025-09-01 | 80.97 | 81.17 | 79.24 | 80.28 | 79.15 | qfq | 1,202,200 | 96,327,702 | -0.09% |
| 2025-08-29 | 80.50 | 81.13 | 79.04 | 80.35 | 79.22 | qfq | 851,300 | 67,978,612 | 0.20% |
| 2025-08-28 | 79.36 | 80.79 | 77.04 | 80.19 | 79.07 | qfq | 1,244,552 | 98,393,076 | 1.12% |
| 2025-08-27 | 82.60 | 82.60 | 79.20 | 79.30 | 78.19 | qfq | 1,473,899 | 118,653,305 | -4.34% |
| 2025-08-26 | 84.02 | 85.77 | 81.97 | 82.90 | 81.74 | qfq | 808,010 | 67,397,511 | -1.88% |
| 2025-08-25 | 83.00 | 85.43 | 81.82 | 84.49 | 83.31 | qfq | 1,229,576 | 103,100,123 | 1.70% |
| 2025-08-22 | 86.44 | 86.77 | 81.52 | 83.08 | 81.92 | qfq | 1,906,711 | 158,946,814 | -4.37% |
| 2025-08-21 | 85.81 | 89.88 | 85.07 | 86.88 | 85.66 | qfq | 1,193,988 | 104,557,746 | 0.95% |
| 2025-08-20 | 85.26 | 87.48 | 85.00 | 86.06 | 84.85 | qfq | 743,391 | 63,970,199 | 0.44% |
| 2025-08-19 | 86.05 | 89.59 | 85.01 | 85.68 | 84.48 | qfq | 1,256,044 | 109,065,288 | -1.29% |
| 2025-08-18 | 85.00 | 86.80 | 83.85 | 86.80 | 85.58 | qfq | 1,381,800 | 117,684,602 | 1.94% |
| 2025-08-15 | 83.46 | 85.75 | 82.50 | 85.15 | 83.96 | qfq | 1,241,300 | 104,572,110 | 2.32% |
| 2025-08-14 | 84.88 | 85.20 | 82.67 | 83.22 | 82.05 | qfq | 1,401,893 | 117,120,999 | -2.45% |
| 2025-08-13 | 89.07 | 89.87 | 84.53 | 85.31 | 84.11 | qfq | 2,194,077 | 189,911,850 | -3.93% |
| 2025-08-12 | 80.45 | 92.50 | 79.14 | 88.80 | 87.56 | qfq | 2,396,648 | 209,406,256 | 10.38% |
| 2025-08-11 | 78.16 | 81.18 | 77.81 | 80.45 | 79.32 | qfq | 1,350,937 | 107,505,174 | 3.59% |
| 2025-08-08 | 74.90 | 79.72 | 74.88 | 77.66 | 76.57 | qfq | 1,686,447 | 130,813,563 | 3.81% |
| 2025-08-07 | 75.19 | 79.76 | 74.30 | 74.81 | 73.76 | qfq | 1,396,700 | 106,543,262 | -0.53% |
| 2025-08-06 | 75.08 | 76.49 | 75.04 | 75.21 | 74.16 | qfq | 796,100 | 60,198,487 | -0.65% |
| 2025-08-05 | 75.90 | 76.30 | 74.27 | 75.70 | 74.64 | qfq | 724,300 | 54,395,863 | -0.50% |
| 2025-08-04 | 73.91 | 76.19 | 72.70 | 76.08 | 75.01 | qfq | 1,126,297 | 83,895,489 | 2.52% |
| 2025-08-01 | 75.50 | 76.26 | 73.42 | 74.21 | 73.17 | qfq | 1,343,308 | 100,216,565 | -1.71% |
| 2025-07-31 | 76.71 | 81.47 | 75.01 | 75.50 | 74.44 | qfq | 2,040,443 | 157,685,230 | -2.77% |
| 2025-07-30 | 74.11 | 81.70 | 73.80 | 77.65 | 76.56 | qfq | 2,764,781 | 215,726,993 | 4.09% |
| 2025-07-29 | 73.59 | 76.50 | 71.80 | 74.60 | 73.55 | qfq | 1,625,130 | 120,001,115 | 0.85% |
| 2025-07-28 | 75.14 | 76.89 | 73.00 | 73.97 | 72.93 | qfq | 1,621,900 | 119,920,445 | -1.37% |
| 2025-07-25 | 70.96 | 77.66 | 69.54 | 75.00 | 73.95 | qfq | 2,829,019 | 210,780,563 | 4.90% |
| 2025-07-24 | 66.80 | 71.71 | 66.66 | 71.50 | 70.50 | qfq | 3,093,200 | 213,327,228 | 4.76% |
| 2025-07-23 | 61.71 | 70.98 | 61.10 | 68.25 | 67.29 | qfq | 3,519,400 | 236,942,694 | 10.58% |
| 2025-07-22 | 60.85 | 62.30 | 60.31 | 61.72 | 60.85 | qfq | 1,014,980 | 62,298,411 | 1.36% |
| 2025-07-21 | 60.68 | 61.16 | 60.11 | 60.89 | 60.04 | qfq | 681,600 | 41,362,690 | 0.18% |
| 2025-07-18 | 61.18 | 61.30 | 59.90 | 60.78 | 59.93 | qfq | 776,000 | 46,878,296 | -0.23% |
| 2025-07-17 | 62.47 | 62.85 | 60.70 | 60.92 | 60.07 | qfq | 982,580 | 60,496,597 | -2.61% |
| 2025-07-16 | 62.95 | 62.95 | 60.75 | 62.55 | 61.67 | qfq | 918,000 | 56,715,124 | -0.65% |
| 2025-07-15 | 61.48 | 63.48 | 61.29 | 62.96 | 62.08 | qfq | 1,587,100 | 99,453,448 | 2.29% |
| 2025-07-14 | 61.88 | 61.88 | 60.65 | 61.55 | 60.69 | qfq | 1,077,394 | 65,936,354 | -0.24% |
| 2025-07-11 | 61.97 | 63.13 | 61.29 | 61.70 | 60.83 | qfq | 733,400 | 45,359,543 | -0.39% |
| 2025-07-10 | 62.09 | 62.43 | 60.70 | 61.94 | 61.07 | qfq | 788,900 | 48,595,861 | -0.82% |
| 2025-07-09 | 62.50 | 63.10 | 61.82 | 62.45 | 61.57 | qfq | 716,000 | 44,676,092 | -0.05% |
| 2025-07-08 | 62.18 | 62.88 | 61.21 | 62.48 | 61.60 | qfq | 1,110,260 | 68,995,601 | 0.03% |
| 2025-07-07 | 63.27 | 65.50 | 62.00 | 62.46 | 61.58 | qfq | 1,385,355 | 87,651,116 | -2.86% |
| 2025-07-04 | 62.00 | 66.40 | 61.91 | 64.30 | 63.40 | qfq | 1,940,445 | 125,675,484 | 4.54% |
| 2025-07-03 | 61.30 | 62.27 | 60.83 | 61.51 | 60.65 | qfq | 993,900 | 61,053,507 | -0.19% |
| 2025-07-02 | 63.10 | 64.89 | 60.73 | 61.63 | 60.77 | qfq | 1,640,155 | 101,634,714 | -3.79% |
| 2025-07-01 | 60.00 | 65.82 | 59.93 | 64.06 | 63.16 | qfq | 2,740,069 | 174,469,348 | 6.66% |
| 2025-06-30 | 56.95 | 60.16 | 56.41 | 60.06 | 59.22 | qfq | 1,404,401 | 82,176,958 | 5.54% |
| 2025-06-27 | 57.72 | 58.50 | 56.58 | 56.91 | 56.11 | qfq | 1,179,600 | 67,588,976 | -1.42% |
| 2025-06-26 | 57.14 | 58.50 | 56.36 | 57.73 | 56.92 | qfq | 990,710 | 56,859,341 | 0.40% |
| 2025-06-25 | 55.91 | 60.36 | 55.72 | 57.50 | 56.69 | qfq | 1,995,516 | 116,608,827 | 2.79% |
| 2025-06-24 | 55.40 | 55.98 | 54.80 | 55.94 | 55.16 | qfq | 912,155 | 50,606,233 | 0.99% |
| 2025-06-23 | 53.69 | 55.69 | 53.69 | 55.39 | 54.61 | qfq | 1,167,000 | 64,096,501 | 2.61% |
| 2025-06-20 | 55.02 | 56.70 | 53.90 | 53.98 | 53.22 | qfq | 1,420,300 | 77,822,107 | -2.81% |
| 2025-06-19 | 55.00 | 57.27 | 54.60 | 55.54 | 54.76 | qfq | 1,564,200 | 87,126,809 | -3.04% |
| 2025-06-18 | 56.58 | 58.27 | 56.31 | 57.28 | 56.48 | qfq | 1,088,000 | 62,427,593 | 0.42% |
| 2025-06-17 | 59.00 | 59.34 | 56.71 | 57.04 | 56.24 | qfq | 1,687,056 | 97,604,540 | -0.18% |
| 2025-06-16 | 56.74 | 59.01 | 56.21 | 57.14 | 56.34 | qfq | 1,995,206 | 115,065,585 | 0.25% |
| 2025-06-13 | 56.00 | 57.00 | 55.31 | 57.00 | 56.20 | qfq | 1,230,659 | 69,455,909 | 1.23% |
| 2025-06-12 | 57.42 | 57.88 | 55.80 | 56.31 | 55.52 | qfq | 1,640,761 | 93,032,025 | -2.75% |
| 2025-06-11 | 56.89 | 58.70 | 56.11 | 57.90 | 57.09 | qfq | 2,015,229 | 116,301,937 | 3.30% |
| 2025-06-10 | 57.29 | 58.57 | 55.32 | 56.05 | 55.26 | qfq | 2,276,400 | 129,126,748 | -1.75% |
| 2025-06-09 | 57.59 | 58.02 | 55.76 | 57.05 | 56.25 | qfq | 2,783,069 | 158,767,098 | -1.01% |
| 2025-06-06 | 63.53 | 63.53 | 56.00 | 57.63 | 56.82 | qfq | 3,989,800 | 232,670,802 | -10.14% |
| 2025-05-21 | 63.91 | 65.88 | 63.41 | 64.13 | 62.64 | qfq | 1,088,000 | 70,037,754 | -0.06% |
| 2025-05-20 | 63.86 | 65.68 | 63.70 | 64.17 | 62.68 | qfq | 1,371,600 | 88,503,290 | 0.49% |
| 2025-05-19 | 66.94 | 67.69 | 63.00 | 63.86 | 62.38 | qfq | 2,121,390 | 136,568,797 | -4.60% |
| 2025-05-16 | 65.20 | 69.80 | 64.25 | 66.94 | 65.39 | qfq | 2,891,288 | 194,264,867 | 2.67% |
| 2025-05-15 | 62.20 | 66.50 | 60.52 | 65.20 | 63.69 | qfq | 2,330,569 | 148,873,844 | 4.32% |
| 2025-05-14 | 61.87 | 63.90 | 61.50 | 62.50 | 61.05 | qfq | 1,563,208 | 98,096,097 | 1.03% |
| 2025-05-13 | 61.61 | 62.10 | 60.00 | 61.86 | 60.43 | qfq | 958,865 | 58,689,272 | -0.19% |
| 2025-05-12 | 60.97 | 62.58 | 58.30 | 61.98 | 60.54 | qfq | 1,487,100 | 91,002,112 | 1.64% |
| 2025-05-09 | 60.70 | 61.55 | 59.20 | 60.98 | 59.57 | qfq | 1,235,500 | 74,416,201 | 0.30% |
| 2025-05-08 | 61.56 | 63.36 | 59.58 | 60.80 | 59.39 | qfq | 2,268,700 | 138,119,064 | -1.11% |
| 2025-05-07 | 56.31 | 61.61 | 56.31 | 61.48 | 60.05 | qfq | 3,426,800 | 201,995,915 | 10.10% |
| 2025-05-06 | 54.30 | 56.50 | 54.30 | 55.84 | 54.54 | qfq | 1,667,900 | 92,217,246 | 2.82% |
| 2025-04-30 | 55.21 | 55.97 | 54.01 | 54.31 | 53.05 | qfq | 1,340,708 | 73,622,893 | -2.00% |
| 2025-04-29 | 55.85 | 56.57 | 55.10 | 55.42 | 54.13 | qfq | 996,970 | 55,517,986 | -1.19% |
| 2025-04-28 | 55.74 | 56.68 | 54.65 | 56.09 | 54.79 | qfq | 1,297,900 | 72,550,525 | 0.11% |
| 2025-04-25 | 58.87 | 60.40 | 55.30 | 56.03 | 54.73 | qfq | 3,156,101 | 180,760,468 | -7.24% |
| 2025-04-24 | 56.76 | 60.43 | 56.16 | 60.40 | 59.00 | qfq | 2,550,159 | 149,413,519 | 6.34% |
| 2025-04-23 | 58.80 | 58.82 | 56.20 | 56.80 | 55.48 | qfq | 1,539,574 | 87,724,427 | -2.99% |
| 2025-04-22 | 59.08 | 59.79 | 57.55 | 58.55 | 57.19 | qfq | 2,386,694 | 139,008,757 | -1.08% |
| 2025-04-21 | 53.47 | 59.73 | 53.00 | 59.19 | 57.82 | qfq | 3,575,577 | 205,099,733 | 10.93% |
| 2025-04-18 | 55.80 | 57.50 | 53.02 | 53.36 | 52.12 | qfq | 1,861,300 | 100,851,584 | -5.09% |
| 2025-04-17 | 55.49 | 56.70 | 54.85 | 56.22 | 54.92 | qfq | 1,632,606 | 91,059,792 | 2.20% |
| 2025-04-16 | 56.49 | 56.90 | 54.60 | 55.01 | 53.73 | qfq | 2,036,355 | 113,000,766 | -3.03% |
| 2025-04-15 | 56.00 | 57.80 | 55.56 | 56.73 | 55.41 | qfq | 2,917,500 | 165,596,620 | 0.05% |
| 2025-04-14 | 52.49 | 58.17 | 51.65 | 56.70 | 55.38 | qfq | 4,561,475 | 253,914,113 | 13.40% |
| 2025-04-11 | 46.25 | 51.25 | 45.55 | 50.00 | 48.84 | qfq | 1,815,300 | 88,847,860 | 8.70% |
| 2025-04-10 | 45.56 | 47.10 | 45.10 | 46.00 | 44.93 | qfq | 739,800 | 34,262,977 | 2.40% |
| 2025-04-09 | 42.23 | 45.18 | 41.40 | 44.92 | 43.88 | qfq | 1,268,300 | 54,808,178 | 2.91% |
| 2025-04-08 | 43.89 | 45.35 | 42.21 | 43.65 | 42.64 | qfq | 1,279,800 | 55,984,919 | 1.70% |
| 2025-04-07 | 47.12 | 48.36 | 41.40 | 42.92 | 41.92 | qfq | 2,259,178 | 104,031,203 | -13.66% |
| 2025-04-03 | 50.20 | 51.31 | 49.20 | 49.71 | 48.56 | qfq | 952,500 | 47,633,121 | -1.93% |
| 2025-04-02 | 51.10 | 51.48 | 50.36 | 50.69 | 49.51 | qfq | 1,070,200 | 54,326,813 | -1.00% |
| 2025-04-01 | 48.80 | 51.70 | 48.80 | 51.20 | 50.01 | qfq | 1,968,078 | 100,285,860 | 4.83% |
| 2025-03-31 | 49.96 | 50.39 | 48.01 | 48.84 | 47.71 | qfq | 1,180,300 | 57,759,133 | -3.36% |
| 2025-03-28 | 48.47 | 52.44 | 48.20 | 50.54 | 49.37 | qfq | 2,571,800 | 130,636,491 | 3.84% |
| 2025-03-27 | 47.90 | 48.80 | 47.10 | 48.67 | 47.54 | qfq | 623,300 | 30,067,601 | 1.23% |
| 2025-03-26 | 47.10 | 48.55 | 47.10 | 48.08 | 46.96 | qfq | 710,100 | 34,151,305 | 2.08% |
| 2025-03-25 | 46.91 | 47.43 | 46.29 | 47.10 | 46.01 | qfq | 520,700 | 24,439,184 | 0.77% |
| 2025-03-24 | 47.04 | 47.71 | 45.94 | 46.74 | 45.66 | qfq | 687,700 | 32,124,793 | -1.06% |
| 2025-03-21 | 48.88 | 49.24 | 47.10 | 47.24 | 46.14 | qfq | 902,500 | 43,164,404 | -3.89% |
| 2025-03-20 | 49.90 | 50.25 | 49.00 | 49.15 | 48.01 | qfq | 953,800 | 47,157,831 | -0.49% |
| 2025-03-19 | 48.66 | 49.66 | 48.20 | 49.39 | 48.24 | qfq | 1,321,220 | 64,964,225 | 1.56% |
| 2025-03-18 | 48.80 | 49.10 | 48.39 | 48.63 | 47.50 | qfq | 953,102 | 46,443,194 | 0.06% |
| 2025-03-17 | 48.49 | 48.70 | 47.60 | 48.60 | 47.47 | qfq | 824,123 | 39,769,905 | 0.58% |
| 2025-03-14 | 47.75 | 48.45 | 47.12 | 48.32 | 47.20 | qfq | 916,710 | 43,806,164 | 1.09% |
| 2025-03-13 | 48.99 | 48.99 | 46.70 | 47.80 | 46.69 | qfq | 1,026,846 | 48,975,306 | -0.64% |
| 2025-03-12 | 46.65 | 48.99 | 46.10 | 48.11 | 46.99 | qfq | 1,889,250 | 90,345,348 | 3.13% |
| 2025-03-11 | 46.20 | 47.00 | 45.89 | 46.65 | 45.57 | qfq | 436,100 | 20,224,804 | -0.34% |
| 2025-03-10 | 46.15 | 47.50 | 46.15 | 46.81 | 45.72 | qfq | 659,700 | 30,928,283 | 1.43% |
| 2025-03-07 | 46.31 | 46.87 | 45.95 | 46.15 | 45.08 | qfq | 422,000 | 19,582,416 | -0.94% |
| 2025-03-06 | 45.51 | 46.79 | 45.51 | 46.59 | 45.51 | qfq | 619,459 | 28,702,631 | 2.31% |
| 2025-03-05 | 47.05 | 47.12 | 45.16 | 45.54 | 44.48 | qfq | 779,710 | 35,724,920 | -3.33% |
| 2025-03-04 | 45.98 | 47.43 | 45.79 | 47.11 | 46.02 | qfq | 475,200 | 22,294,216 | 1.51% |
| 2025-03-03 | 45.90 | 46.97 | 45.53 | 46.41 | 45.33 | qfq | 783,200 | 36,412,366 | 1.62% |
| 2025-02-28 | 47.33 | 47.57 | 45.41 | 45.67 | 44.61 | qfq | 521,700 | 24,146,187 | -3.53% |
| 2025-02-27 | 47.87 | 47.99 | 46.59 | 47.34 | 46.24 | qfq | 536,896 | 25,345,189 | -1.13% |
| 2025-02-26 | 47.80 | 47.96 | 47.20 | 47.88 | 46.77 | qfq | 598,896 | 28,447,483 | 0.84% |
| 2025-02-25 | 47.39 | 47.87 | 46.90 | 47.48 | 46.38 | qfq | 707,100 | 33,565,803 | -1.41% |
| 2025-02-24 | 46.85 | 49.30 | 46.00 | 48.16 | 47.04 | qfq | 1,347,500 | 64,100,805 | 2.56% |
| 2025-02-21 | 47.23 | 48.46 | 46.48 | 46.96 | 45.87 | qfq | 964,900 | 45,380,773 | -0.57% |
| 2025-02-20 | 46.92 | 48.10 | 46.92 | 47.23 | 46.13 | qfq | 781,600 | 37,157,794 | 0.66% |
| 2025-02-19 | 45.72 | 47.45 | 45.72 | 46.92 | 45.83 | qfq | 657,700 | 30,704,172 | 1.58% |
| 2025-02-18 | 47.04 | 48.59 | 46.03 | 46.19 | 45.12 | qfq | 1,176,800 | 55,857,082 | -1.81% |
| 2025-02-17 | 46.80 | 47.83 | 46.24 | 47.04 | 45.95 | qfq | 740,000 | 34,906,492 | 0.68% |
| 2025-02-14 | 45.55 | 46.90 | 45.40 | 46.72 | 45.64 | qfq | 703,800 | 32,653,306 | 2.23% |
| 2025-02-13 | 46.73 | 47.36 | 45.62 | 45.70 | 44.64 | qfq | 731,400 | 33,973,260 | -2.64% |
| 2025-02-12 | 47.17 | 47.58 | 46.72 | 46.94 | 45.85 | qfq | 585,177 | 27,614,967 | -0.89% |
| 2025-02-11 | 47.62 | 47.80 | 46.63 | 47.36 | 46.26 | qfq | 548,300 | 25,918,355 | 0.25% |
| 2025-02-10 | 46.79 | 47.63 | 46.51 | 47.24 | 46.14 | qfq | 653,080 | 30,837,702 | 1.00% |
| 2025-02-07 | 46.58 | 47.02 | 46.11 | 46.77 | 45.69 | qfq | 666,408 | 31,118,946 | 0.41% |
| 2025-02-06 | 45.65 | 46.80 | 45.03 | 46.58 | 45.50 | qfq | 878,002 | 40,598,377 | 2.04% |
| 2025-02-05 | 44.85 | 46.05 | 44.55 | 45.65 | 44.59 | qfq | 712,055 | 32,369,447 | 2.08% |
| 2025-01-27 | 44.99 | 45.48 | 44.50 | 44.72 | 43.68 | qfq | 394,732 | 17,728,935 | -0.60% |
| 2025-01-24 | 45.70 | 46.05 | 44.35 | 44.99 | 43.95 | qfq | 832,055 | 37,342,312 | -1.58% |
| 2025-01-23 | 44.61 | 46.60 | 44.61 | 45.71 | 44.65 | qfq | 1,271,102 | 58,475,487 | 3.30% |
| 2025-01-22 | 44.73 | 45.03 | 43.81 | 44.25 | 43.22 | qfq | 358,300 | 15,889,648 | -1.12% |
| 2025-01-21 | 44.42 | 45.10 | 44.10 | 44.75 | 43.71 | qfq | 381,500 | 17,019,202 | 0.31% |
| 2025-01-20 | 43.85 | 45.35 | 43.80 | 44.61 | 43.58 | qfq | 597,400 | 26,649,050 | 2.18% |
| 2025-01-17 | 43.67 | 43.78 | 42.98 | 43.66 | 42.65 | qfq | 326,000 | 14,144,261 | -0.02% |
| 2025-01-16 | 44.16 | 44.55 | 43.27 | 43.67 | 42.66 | qfq | 506,100 | 22,204,936 | -1.18% |
| 2025-01-15 | 44.55 | 44.76 | 44.05 | 44.19 | 43.16 | qfq | 493,587 | 21,888,376 | -0.63% |
| 2025-01-14 | 43.60 | 44.85 | 43.60 | 44.47 | 43.44 | qfq | 596,900 | 26,425,704 | 2.00% |
| 2025-01-13 | 42.75 | 43.66 | 41.82 | 43.60 | 42.59 | qfq | 731,800 | 31,322,001 | 0.46% |
| 2025-01-10 | 43.60 | 45.80 | 43.23 | 43.40 | 42.39 | qfq | 981,800 | 43,613,563 | 0.93% |
| 2025-01-09 | 42.54 | 43.73 | 42.16 | 43.00 | 42.00 | qfq | 497,500 | 21,474,967 | 0.42% |
| 2025-01-08 | 41.79 | 43.20 | 41.41 | 42.82 | 41.83 | qfq | 691,800 | 29,430,367 | 3.06% |
| 2025-01-07 | 41.47 | 41.98 | 40.50 | 41.55 | 40.59 | qfq | 505,300 | 20,833,502 | -0.38% |
| 2025-01-06 | 40.25 | 41.96 | 40.00 | 41.71 | 40.74 | qfq | 659,206 | 27,101,965 | 3.76% |
| 2025-01-03 | 41.59 | 41.96 | 40.20 | 40.20 | 39.27 | qfq | 501,200 | 20,598,227 | -2.73% |
| 2025-01-02 | 42.05 | 42.50 | 41.05 | 41.33 | 40.37 | qfq | 540,355 | 22,654,908 | -1.71% |
| 2024-12-31 | 42.80 | 43.26 | 42.00 | 42.05 | 41.07 | qfq | 484,775 | 20,560,162 | -1.98% |
| 2024-12-30 | 42.96 | 43.29 | 42.36 | 42.90 | 41.90 | qfq | 393,084 | 16,864,943 | -1.04% |
| 2024-12-27 | 42.44 | 43.87 | 42.44 | 43.35 | 42.34 | qfq | 477,600 | 20,703,032 | 1.71% |
| 2024-12-26 | 42.48 | 43.12 | 42.21 | 42.62 | 41.63 | qfq | 608,093 | 25,933,035 | -0.65% |
| 2024-12-25 | 43.71 | 44.18 | 42.18 | 42.90 | 41.90 | qfq | 598,620 | 25,735,516 | -2.26% |
| 2024-12-24 | 43.68 | 44.49 | 43.32 | 43.89 | 42.87 | qfq | 405,933 | 17,764,694 | -0.18% |
| 2024-12-23 | 45.53 | 45.65 | 43.67 | 43.97 | 42.95 | qfq | 643,700 | 28,679,040 | -3.21% |
| 2024-12-20 | 44.86 | 45.71 | 44.66 | 45.43 | 44.38 | qfq | 420,300 | 19,044,948 | 2.00% |
| 2024-12-19 | 45.09 | 45.29 | 44.20 | 44.54 | 43.51 | qfq | 416,700 | 18,590,543 | -0.91% |
| 2024-12-18 | 44.62 | 45.36 | 43.82 | 44.95 | 43.91 | qfq | 465,108 | 20,863,283 | 1.74% |
| 2024-12-17 | 45.84 | 46.08 | 44.12 | 44.18 | 43.16 | qfq | 940,200 | 42,066,175 | -3.79% |
| 2024-12-16 | 45.46 | 46.48 | 45.34 | 45.92 | 44.85 | qfq | 652,500 | 30,026,804 | 1.03% |
| 2024-12-13 | 46.18 | 46.42 | 45.38 | 45.45 | 44.40 | qfq | 925,700 | 42,543,373 | -1.88% |
| 2024-12-12 | 46.47 | 46.78 | 45.28 | 46.32 | 45.25 | qfq | 1,146,700 | 52,695,919 | -1.15% |
| 2024-12-11 | 46.72 | 46.90 | 46.28 | 46.86 | 45.77 | qfq | 649,074 | 30,277,369 | 0.30% |
| 2024-12-10 | 48.05 | 48.49 | 46.56 | 46.72 | 45.64 | qfq | 975,601 | 46,477,832 | 0.00% |
| 2024-12-09 | 47.49 | 47.94 | 46.33 | 46.72 | 45.64 | qfq | 869,342 | 40,865,271 | -1.62% |
| 2024-12-06 | 47.87 | 48.34 | 46.56 | 47.49 | 46.39 | qfq | 899,800 | 42,520,243 | -1.06% |
| 2024-12-05 | 48.70 | 48.87 | 47.73 | 48.00 | 46.89 | qfq | 819,791 | 39,354,693 | -1.44% |
| 2024-12-04 | 49.13 | 50.43 | 48.10 | 48.70 | 47.57 | qfq | 1,513,710 | 74,131,844 | -1.62% |
| 2024-12-03 | 47.89 | 50.95 | 47.58 | 49.50 | 48.35 | qfq | 1,968,355 | 97,756,255 | 4.17% |
| 2024-12-02 | 47.31 | 48.28 | 47.11 | 47.52 | 46.42 | qfq | 572,148 | 27,317,035 | 0.57% |
| 2024-11-29 | 46.80 | 48.04 | 46.48 | 47.25 | 46.15 | qfq | 474,400 | 22,456,187 | 1.59% |
| 2024-11-28 | 47.41 | 47.80 | 46.45 | 46.51 | 45.43 | qfq | 407,768 | 19,216,465 | -1.79% |
| 2024-11-27 | 46.38 | 47.39 | 45.66 | 47.36 | 46.26 | qfq | 401,700 | 18,717,341 | 2.09% |
| 2024-11-26 | 46.69 | 47.45 | 46.17 | 46.39 | 45.31 | qfq | 316,000 | 14,824,694 | -0.77% |
| 2024-11-25 | 45.69 | 46.81 | 45.69 | 46.75 | 45.67 | qfq | 402,800 | 18,668,812 | 1.87% |
| 2024-11-22 | 48.76 | 48.76 | 45.81 | 45.89 | 44.83 | qfq | 763,887 | 35,992,288 | -5.89% |
| 2024-11-21 | 48.99 | 49.35 | 48.20 | 48.76 | 47.63 | qfq | 542,708 | 26,417,295 | -0.39% |
| 2024-11-20 | 47.84 | 49.30 | 47.48 | 48.95 | 47.81 | qfq | 714,301 | 34,758,317 | 2.15% |
| 2024-11-19 | 46.51 | 47.94 | 46.50 | 47.92 | 46.81 | qfq | 529,687 | 25,036,985 | 3.03% |
| 2024-11-18 | 47.46 | 48.17 | 46.20 | 46.51 | 45.43 | qfq | 672,093 | 31,605,799 | -2.10% |
| 2024-11-15 | 49.11 | 49.85 | 47.50 | 47.51 | 46.41 | qfq | 938,893 | 45,626,775 | -4.35% |
| 2024-11-14 | 51.51 | 51.75 | 49.20 | 49.67 | 48.52 | qfq | 1,061,502 | 53,497,965 | -4.02% |
| 2024-11-13 | 51.68 | 53.53 | 51.06 | 51.75 | 50.55 | qfq | 1,014,194 | 52,804,764 | -0.46% |
| 2024-11-12 | 52.00 | 53.19 | 51.05 | 51.99 | 50.78 | qfq | 1,602,768 | 83,935,379 | 0.08% |
| 2024-11-11 | 50.73 | 51.99 | 50.03 | 51.95 | 50.74 | qfq | 1,549,700 | 79,286,842 | 2.04% |
| 2024-11-08 | 51.25 | 52.48 | 50.80 | 50.91 | 49.73 | qfq | 1,422,700 | 73,410,179 | -0.59% |
| 2024-11-07 | 51.00 | 52.00 | 50.00 | 51.21 | 50.02 | qfq | 1,479,976 | 75,220,492 | 0.14% |
| 2024-11-06 | 53.62 | 54.50 | 51.02 | 51.14 | 49.95 | qfq | 2,131,517 | 111,347,910 | -4.64% |
| 2024-11-05 | 52.35 | 54.95 | 51.80 | 53.63 | 52.39 | qfq | 2,444,068 | 129,192,374 | 1.59% |
| 2024-11-04 | 49.80 | 52.79 | 49.12 | 52.79 | 51.57 | qfq | 2,418,208 | 125,154,853 | 4.85% |
| 2024-11-01 | 49.59 | 52.00 | 47.36 | 50.35 | 49.18 | qfq | 2,180,709 | 108,018,656 | -0.45% |
| 2024-10-31 | 48.51 | 53.11 | 48.51 | 50.58 | 49.41 | qfq | 2,788,738 | 142,338,716 | 2.37% |
| 2024-10-30 | 46.34 | 54.93 | 46.00 | 49.41 | 48.26 | qfq | 2,667,843 | 131,657,585 | 6.37% |
| 2024-10-29 | 47.21 | 47.97 | 46.21 | 46.45 | 45.37 | qfq | 1,514,443 | 71,065,367 | -1.63% |
| 2024-10-28 | 45.31 | 47.22 | 45.31 | 47.22 | 46.12 | qfq | 1,267,155 | 59,011,718 | 4.24% |
| 2024-10-25 | 45.12 | 45.40 | 44.16 | 45.30 | 44.25 | qfq | 1,142,816 | 51,209,408 | 1.05% |
| 2024-10-24 | 44.80 | 45.50 | 44.44 | 44.83 | 43.79 | qfq | 827,700 | 37,231,071 | -0.04% |
| 2024-10-23 | 45.82 | 45.82 | 44.58 | 44.85 | 43.81 | qfq | 1,119,500 | 50,475,196 | -2.12% |
| 2024-10-22 | 46.71 | 47.10 | 45.28 | 45.82 | 44.76 | qfq | 1,317,191 | 60,602,095 | -2.39% |
| 2024-10-21 | 45.70 | 47.95 | 45.41 | 46.94 | 45.85 | qfq | 1,425,600 | 66,653,018 | 3.39% |
| 2024-10-18 | 44.08 | 46.35 | 43.20 | 45.40 | 44.35 | qfq | 1,464,750 | 65,616,020 | 2.88% |
| 2024-10-17 | 43.68 | 44.99 | 43.68 | 44.13 | 43.11 | qfq | 950,200 | 42,241,516 | 1.05% |
| 2024-10-16 | 42.36 | 43.99 | 42.36 | 43.67 | 42.66 | qfq | 599,007 | 26,036,707 | 1.30% |
| 2024-10-15 | 44.20 | 44.36 | 43.02 | 43.11 | 42.11 | qfq | 819,308 | 35,765,900 | -2.49% |
| 2024-10-14 | 42.75 | 44.22 | 41.80 | 44.21 | 43.18 | qfq | 1,071,255 | 46,233,952 | 4.15% |
| 2024-10-11 | 45.50 | 45.58 | 41.69 | 42.45 | 41.47 | qfq | 1,362,600 | 59,087,631 | -5.10% |
| 2024-10-10 | 46.15 | 48.25 | 44.54 | 44.73 | 43.69 | qfq | 1,546,907 | 71,035,807 | -0.62% |
| 2024-10-09 | 51.00 | 51.12 | 45.00 | 45.01 | 43.97 | qfq | 1,713,371 | 81,844,212 | -15.63% |
| 2024-10-08 | 55.00 | 57.32 | 49.00 | 53.35 | 52.11 | qfq | 2,512,686 | 134,132,115 | 11.68% |
| 2024-09-30 | 44.21 | 48.46 | 42.60 | 47.77 | 46.66 | qfq | 1,634,209 | 74,861,805 | 12.43% |
| 2024-09-27 | 40.88 | 42.56 | 40.03 | 42.49 | 41.50 | qfq | 1,041,407 | 42,991,505 | 6.44% |
| 2024-09-26 | 38.91 | 39.92 | 38.49 | 39.92 | 38.99 | qfq | 665,632 | 26,118,604 | 1.71% |
| 2024-09-25 | 39.40 | 40.22 | 39.10 | 39.25 | 38.34 | qfq | 554,500 | 21,952,802 | 0.18% |
| 2024-09-24 | 38.00 | 39.50 | 37.70 | 39.18 | 38.27 | qfq | 417,484 | 16,153,630 | 1.95% |
| 2024-09-23 | 38.62 | 38.98 | 38.07 | 38.43 | 37.54 | qfq | 219,615 | 8,451,238 | -0.47% |
| 2024-09-20 | 38.90 | 39.27 | 38.30 | 38.61 | 37.71 | qfq | 266,599 | 10,301,485 | -1.25% |
| 2024-09-19 | 38.42 | 39.49 | 38.32 | 39.10 | 38.19 | qfq | 305,586 | 11,930,246 | 1.96% |
| 2024-09-18 | 38.36 | 38.78 | 37.19 | 38.35 | 37.46 | qfq | 444,000 | 16,791,651 | -0.08% |
| 2024-09-13 | 39.89 | 40.10 | 38.38 | 38.38 | 37.49 | qfq | 391,976 | 15,313,589 | -3.69% |
| 2024-09-12 | 40.38 | 40.73 | 39.59 | 39.85 | 38.93 | qfq | 339,576 | 13,587,545 | -1.31% |
| 2024-09-11 | 40.71 | 41.44 | 40.06 | 40.38 | 39.44 | qfq | 484,108 | 19,708,370 | -0.81% |
| 2024-09-10 | 40.41 | 41.15 | 40.00 | 40.71 | 39.77 | qfq | 262,500 | 10,626,943 | 0.84% |
| 2024-09-09 | 40.50 | 41.18 | 40.15 | 40.37 | 39.43 | qfq | 317,497 | 12,895,149 | -1.03% |
| 2024-09-06 | 42.15 | 42.71 | 40.57 | 40.79 | 39.84 | qfq | 675,400 | 27,831,520 | -3.96% |
| 2024-09-05 | 42.40 | 43.37 | 42.00 | 42.47 | 41.48 | qfq | 472,600 | 20,175,046 | 0.33% |
| 2024-09-04 | 41.87 | 42.89 | 41.52 | 42.33 | 41.35 | qfq | 491,000 | 20,852,126 | 1.07% |
| 2024-09-03 | 41.96 | 42.35 | 41.38 | 41.88 | 40.91 | qfq | 499,500 | 20,905,301 | -0.76% |
| 2024-09-02 | 41.33 | 42.90 | 41.33 | 42.20 | 41.22 | qfq | 841,584 | 35,701,496 | 1.08% |
| 2024-08-30 | 40.43 | 41.98 | 40.05 | 41.75 | 40.78 | qfq | 768,059 | 31,909,056 | 2.50% |
| 2024-08-29 | 40.38 | 41.50 | 39.51 | 40.73 | 39.79 | qfq | 434,900 | 17,756,542 | 0.34% |
| 2024-08-28 | 40.48 | 41.27 | 40.05 | 40.59 | 39.65 | qfq | 430,479 | 17,510,208 | 0.27% |
| 2024-08-27 | 41.14 | 42.00 | 40.32 | 40.48 | 39.54 | qfq | 662,860 | 27,360,098 | -1.63% |
| 2024-08-26 | 40.75 | 41.31 | 40.01 | 41.15 | 40.20 | qfq | 468,764 | 19,138,992 | 2.03% |
| 2024-08-23 | 40.60 | 40.85 | 39.76 | 40.33 | 39.39 | qfq | 482,900 | 19,499,237 | -0.67% |
| 2024-08-22 | 40.40 | 41.95 | 40.32 | 40.60 | 39.66 | qfq | 680,000 | 27,891,420 | 0.50% |
| 2024-08-21 | 39.42 | 41.51 | 38.97 | 40.40 | 39.46 | qfq | 986,205 | 39,934,467 | 2.51% |
| 2024-08-20 | 39.49 | 39.79 | 38.31 | 39.41 | 38.50 | qfq | 637,076 | 24,955,841 | 0.00% |
| 2024-08-19 | 38.82 | 39.53 | 38.03 | 39.41 | 38.50 | qfq | 693,876 | 26,908,706 | 0.00% |
| 2024-08-16 | 38.42 | 39.60 | 38.01 | 39.41 | 38.50 | qfq | 597,400 | 23,273,245 | 3.09% |
| 2024-08-15 | 38.73 | 38.78 | 37.90 | 38.23 | 37.34 | qfq | 272,655 | 10,472,026 | 0.08% |
| 2024-08-14 | 38.61 | 38.63 | 38.05 | 38.20 | 37.31 | qfq | 293,155 | 11,212,601 | -1.04% |
| 2024-08-13 | 38.30 | 38.95 | 38.03 | 38.60 | 37.70 | qfq | 332,708 | 12,790,514 | -0.52% |
| 2024-08-12 | 37.32 | 39.33 | 36.88 | 38.80 | 37.90 | qfq | 853,976 | 32,575,384 | 1.81% |
| 2024-08-09 | 41.05 | 42.96 | 37.89 | 38.11 | 37.23 | qfq | 1,243,931 | 49,642,438 | -0.65% |
| 2024-08-08 | 38.54 | 39.04 | 38.00 | 38.36 | 37.47 | qfq | 228,222 | 8,775,160 | -0.60% |
| 2024-08-07 | 38.70 | 39.10 | 38.22 | 38.59 | 37.69 | qfq | 205,997 | 7,969,438 | -0.28% |
| 2024-08-06 | 37.77 | 38.99 | 37.77 | 38.70 | 37.80 | qfq | 339,600 | 13,054,415 | 2.46% |
| 2024-08-05 | 38.79 | 39.66 | 37.64 | 37.77 | 36.89 | qfq | 395,900 | 15,259,465 | -2.70% |
| 2024-08-02 | 39.05 | 39.88 | 38.71 | 38.82 | 37.92 | qfq | 366,100 | 14,415,598 | -0.59% |
| 2024-08-01 | 39.68 | 40.49 | 38.81 | 39.05 | 38.14 | qfq | 473,200 | 18,585,800 | -1.59% |
| 2024-07-31 | 38.05 | 39.73 | 38.00 | 39.68 | 38.76 | qfq | 402,892 | 15,788,901 | 4.01% |
| 2024-07-30 | 38.90 | 38.96 | 38.00 | 38.15 | 37.27 | qfq | 217,076 | 8,334,722 | -1.34% |
| 2024-07-29 | 38.80 | 38.99 | 38.14 | 38.67 | 37.77 | qfq | 281,308 | 10,842,299 | 0.97% |
| 2024-07-26 | 38.39 | 39.13 | 38.06 | 38.30 | 37.41 | qfq | 345,400 | 13,301,685 | -0.05% |
| 2024-07-25 | 37.43 | 38.88 | 37.03 | 38.32 | 37.43 | qfq | 438,800 | 16,728,693 | 1.59% |
| 2024-07-24 | 39.41 | 39.45 | 37.51 | 37.72 | 36.85 | qfq | 649,384 | 24,926,715 | -4.99% |
| 2024-07-23 | 40.71 | 40.97 | 39.60 | 39.70 | 38.78 | qfq | 651,100 | 26,134,795 | -3.41% |
| 2024-07-22 | 38.50 | 41.23 | 37.67 | 41.10 | 40.15 | qfq | 1,214,600 | 48,070,216 | 5.06% |
| 2024-07-19 | 42.00 | 42.00 | 38.97 | 39.12 | 38.21 | qfq | 1,548,226 | 61,333,312 | -6.99% |
| 2024-07-18 | 40.21 | 43.00 | 39.55 | 42.06 | 41.08 | qfq | 1,628,899 | 67,435,385 | 8.10% |
| 2024-07-17 | 38.87 | 39.35 | 38.36 | 38.91 | 38.01 | qfq | 305,300 | 11,850,555 | -0.03% |
| 2024-07-16 | 39.26 | 39.47 | 38.41 | 38.92 | 38.02 | qfq | 366,745 | 14,256,122 | -1.84% |
| 2024-07-15 | 40.67 | 40.79 | 39.00 | 39.65 | 38.73 | qfq | 479,945 | 19,019,125 | -2.77% |
| 2024-07-12 | 38.65 | 41.15 | 38.59 | 40.78 | 39.83 | qfq | 658,445 | 26,392,461 | 4.94% |
| 2024-07-11 | 38.73 | 39.06 | 38.01 | 38.86 | 37.96 | qfq | 263,522 | 10,194,095 | 2.75% |
| 2024-07-10 | 37.00 | 38.33 | 36.60 | 37.82 | 36.94 | qfq | 281,153 | 10,660,126 | 0.72% |
| 2024-07-09 | 36.96 | 37.74 | 36.25 | 37.55 | 36.68 | qfq | 444,500 | 16,438,216 | 1.95% |
| 2024-07-08 | 38.23 | 38.23 | 36.80 | 36.83 | 35.98 | qfq | 388,800 | 14,494,537 | -3.66% |
| 2024-07-05 | 36.45 | 38.63 | 36.27 | 38.23 | 37.34 | qfq | 477,400 | 17,831,790 | 3.74% |
| 2024-07-04 | 38.16 | 38.43 | 36.80 | 36.85 | 36.00 | qfq | 521,044 | 19,515,083 | -3.53% |
| 2024-07-03 | 40.04 | 40.05 | 37.85 | 38.20 | 37.31 | qfq | 661,403 | 25,360,893 | -4.62% |
| 2024-07-02 | 40.60 | 41.12 | 39.55 | 40.05 | 39.12 | qfq | 438,737 | 17,734,136 | -1.69% |
| 2024-07-01 | 39.00 | 41.60 | 38.81 | 40.74 | 39.80 | qfq | 844,267 | 34,039,078 | 4.17% |
| 2024-06-28 | 38.79 | 40.27 | 38.48 | 39.11 | 38.20 | qfq | 492,318 | 19,444,809 | 0.85% |
| 2024-06-27 | 39.55 | 39.87 | 38.65 | 38.78 | 37.88 | qfq | 375,784 | 14,680,531 | -1.40% |
| 2024-06-26 | 38.30 | 39.37 | 38.05 | 39.33 | 38.42 | qfq | 420,600 | 16,371,909 | 1.34% |
| 2024-06-25 | 38.59 | 39.99 | 38.45 | 38.81 | 37.52 | qfq | 523,867 | 20,502,502 | 0.57% |
| 2024-06-24 | 38.60 | 39.22 | 38.25 | 38.59 | 37.31 | qfq | 413,500 | 15,988,947 | -1.15% |
| 2024-06-21 | 38.53 | 40.07 | 37.90 | 39.04 | 37.74 | qfq | 389,900 | 15,234,503 | 0.88% |
| 2024-06-20 | 38.87 | 40.43 | 38.61 | 38.70 | 37.41 | qfq | 453,000 | 17,743,537 | 0.00% |
| 2024-06-19 | 38.72 | 39.53 | 38.53 | 38.70 | 37.41 | qfq | 261,700 | 10,229,414 | -0.62% |
| 2024-06-18 | 39.49 | 39.49 | 38.79 | 38.94 | 37.65 | qfq | 216,200 | 8,426,531 | -0.26% |
| 2024-06-17 | 39.39 | 39.72 | 38.92 | 39.04 | 37.74 | qfq | 480,908 | 18,853,882 | -0.89% |
| 2024-06-14 | 40.00 | 40.00 | 39.00 | 39.39 | 38.08 | qfq | 344,300 | 13,571,369 | -1.23% |
| 2024-06-13 | 40.24 | 40.28 | 39.51 | 39.88 | 38.56 | qfq | 261,756 | 10,446,966 | -0.55% |
| 2024-06-12 | 39.80 | 40.50 | 39.59 | 40.10 | 38.77 | qfq | 406,076 | 16,307,559 | 0.70% |
| 2024-06-11 | 39.33 | 39.96 | 38.22 | 39.82 | 38.50 | qfq | 584,400 | 22,925,107 | 1.25% |
| 2024-06-07 | 39.50 | 40.22 | 39.14 | 39.33 | 38.02 | qfq | 362,800 | 14,366,901 | -0.15% |
| 2024-06-06 | 40.63 | 40.90 | 38.88 | 39.39 | 38.08 | qfq | 833,738 | 33,007,457 | -3.05% |
| 2024-06-05 | 41.37 | 41.89 | 40.61 | 40.63 | 39.28 | qfq | 529,000 | 21,831,899 | -1.86% |
| 2024-06-04 | 40.85 | 41.68 | 39.53 | 41.40 | 40.03 | qfq | 622,000 | 25,360,208 | 1.25% |
| 2024-06-03 | 41.71 | 42.13 | 40.53 | 40.89 | 39.53 | qfq | 717,800 | 29,556,917 | -1.49% |
| 2024-05-31 | 41.24 | 42.26 | 40.80 | 41.51 | 40.13 | qfq | 613,200 | 25,491,816 | 0.61% |
| 2024-05-30 | 41.66 | 41.79 | 40.90 | 41.26 | 39.89 | qfq | 495,008 | 20,439,646 | -1.06% |
| 2024-05-29 | 41.01 | 41.80 | 40.52 | 41.70 | 40.32 | qfq | 621,000 | 25,686,847 | 1.71% |
| 2024-05-28 | 41.33 | 42.25 | 40.61 | 41.00 | 39.64 | qfq | 507,500 | 20,963,333 | -0.61% |
| 2024-05-27 | 40.27 | 41.36 | 40.10 | 41.25 | 39.88 | qfq | 705,100 | 28,674,087 | 2.59% |
| 2024-05-24 | 40.91 | 41.76 | 40.00 | 40.21 | 38.87 | qfq | 860,476 | 35,042,557 | -2.71% |
| 2024-05-23 | 41.00 | 41.82 | 40.72 | 41.33 | 39.96 | qfq | 796,532 | 32,802,715 | -0.89% |
| 2024-05-22 | 43.22 | 43.88 | 41.00 | 41.70 | 40.32 | qfq | 1,087,885 | 45,980,609 | -0.81% |
| 2024-05-21 | 43.24 | 43.24 | 41.50 | 42.04 | 40.64 | qfq | 906,400 | 38,086,840 | -2.73% |
| 2024-05-20 | 41.80 | 43.38 | 40.66 | 43.22 | 41.78 | qfq | 1,303,800 | 54,941,689 | 3.45% |
| 2024-05-17 | 41.27 | 41.90 | 40.01 | 41.78 | 40.39 | qfq | 1,085,800 | 44,365,781 | 0.41% |
| 2024-05-16 | 41.24 | 43.30 | 40.51 | 41.61 | 40.23 | qfq | 1,150,200 | 48,168,921 | 0.10% |
| 2024-05-15 | 43.35 | 43.50 | 41.31 | 41.57 | 40.19 | qfq | 1,319,460 | 55,678,700 | -5.91% |
| 2024-05-14 | 40.13 | 44.48 | 40.13 | 44.18 | 42.71 | qfq | 2,149,186 | 90,789,163 | 4.30% |
| 2024-05-13 | 41.00 | 46.80 | 40.10 | 42.36 | 40.95 | qfq | 2,480,324 | 107,085,509 | 7.24% |
| 2024-05-10 | 39.88 | 41.13 | 38.86 | 39.50 | 38.19 | qfq | 1,762,065 | 70,080,737 | -1.64% |
| 2024-05-09 | 41.51 | 42.34 | 39.51 | 40.16 | 38.83 | qfq | 2,221,680 | 90,603,176 | -5.51% |
| 2024-05-08 | 37.09 | 44.29 | 37.09 | 42.50 | 41.09 | qfq | 2,803,601 | 114,594,023 | 12.43% |
| 2024-05-07 | 38.73 | 38.79 | 36.66 | 37.80 | 36.54 | qfq | 1,749,533 | 65,892,364 | 4.02% |
| 2024-05-06 | 35.16 | 36.48 | 34.73 | 36.34 | 35.13 | qfq | 1,476,063 | 52,731,102 | 5.33% |
| 2024-04-30 | 34.69 | 35.25 | 34.41 | 34.50 | 33.35 | qfq | 1,020,551 | 35,377,605 | -1.43% |
| 2024-04-29 | 34.88 | 35.36 | 34.03 | 35.00 | 33.84 | qfq | 1,133,063 | 39,584,796 | 0.49% |
| 2024-04-26 | 33.50 | 34.85 | 33.28 | 34.83 | 33.67 | qfq | 1,883,436 | 64,229,302 | 2.47% |
| 2024-04-25 | 35.12 | 36.19 | 33.69 | 33.99 | 32.86 | qfq | 1,699,004 | 58,885,583 | 1.10% |
| 2024-04-24 | 33.78 | 33.80 | 33.00 | 33.62 | 32.50 | qfq | 1,274,531 | 42,642,628 | -0.53% |
| 2024-04-23 | 33.05 | 34.08 | 32.49 | 33.80 | 32.68 | qfq | 2,015,851 | 67,169,195 | 0.00% |
| 2024-04-22 | 32.12 | 35.20 | 30.88 | 33.80 | 32.68 | qfq | 2,657,711 | 87,503,249 | 0.30% |
| 2024-04-19 | 29.50 | 33.70 | 29.28 | 33.70 | 32.58 | qfq | 2,279,053 | 73,609,195 | 20.01% |
| 2024-04-18 | 28.42 | 28.62 | 27.60 | 28.08 | 27.15 | qfq | 597,600 | 16,866,480 | -0.71% |
| 2024-04-17 | 26.84 | 28.79 | 26.56 | 28.28 | 27.34 | qfq | 888,200 | 25,015,929 | 9.15% |
| 2024-04-16 | 28.75 | 28.75 | 25.69 | 25.91 | 25.05 | qfq | 928,400 | 24,678,005 | -9.12% |
| 2024-04-15 | 30.57 | 30.92 | 27.70 | 28.51 | 27.56 | qfq | 1,123,808 | 32,384,151 | -6.74% |
| 2024-04-12 | 30.91 | 31.44 | 30.25 | 30.57 | 29.55 | qfq | 396,240 | 12,277,185 | -1.10% |
| 2024-04-11 | 30.62 | 31.60 | 30.10 | 30.91 | 29.88 | qfq | 489,295 | 15,211,423 | 0.36% |
| 2024-04-10 | 31.26 | 31.72 | 30.54 | 30.80 | 29.78 | qfq | 445,614 | 13,887,573 | -2.28% |
| 2024-04-09 | 30.92 | 31.70 | 30.30 | 31.52 | 30.47 | qfq | 693,100 | 21,599,839 | 2.07% |
| 2024-04-08 | 32.40 | 32.54 | 30.62 | 30.88 | 29.85 | qfq | 584,000 | 18,269,912 | -4.69% |
| 2024-04-03 | 32.27 | 32.78 | 32.08 | 32.40 | 31.32 | qfq | 540,500 | 17,523,915 | 0.31% |
| 2024-04-02 | 32.72 | 33.03 | 32.25 | 32.30 | 31.23 | qfq | 812,200 | 26,441,292 | -2.27% |
| 2024-04-01 | 33.84 | 33.98 | 32.22 | 33.05 | 31.95 | qfq | 1,438,157 | 47,026,781 | -2.22% |
| 2024-03-29 | 32.30 | 33.80 | 32.08 | 33.80 | 32.68 | qfq | 684,700 | 22,779,299 | 5.63% |
| 2024-03-28 | 32.08 | 32.62 | 31.43 | 32.00 | 30.94 | qfq | 611,608 | 19,589,250 | -0.03% |
| 2024-03-27 | 32.34 | 33.25 | 32.01 | 32.01 | 30.95 | qfq | 642,140 | 20,839,276 | -0.99% |
| 2024-03-26 | 32.75 | 32.99 | 31.80 | 32.33 | 31.26 | qfq | 530,608 | 17,163,948 | -1.58% |
| 2024-03-25 | 33.03 | 34.20 | 32.85 | 32.85 | 31.76 | qfq | 787,100 | 26,295,337 | -0.54% |
| 2024-03-22 | 34.78 | 34.94 | 33.01 | 33.03 | 31.93 | qfq | 949,210 | 31,845,686 | -4.37% |
| 2024-03-21 | 35.50 | 35.56 | 34.41 | 34.54 | 33.39 | qfq | 520,700 | 18,128,743 | -2.54% |
| 2024-03-20 | 34.77 | 35.57 | 34.45 | 35.44 | 34.26 | qfq | 508,100 | 17,835,913 | 2.52% |
| 2024-03-19 | 34.77 | 34.93 | 34.20 | 34.57 | 33.42 | qfq | 371,600 | 12,858,564 | -0.37% |
| 2024-03-18 | 34.20 | 34.98 | 34.05 | 34.70 | 33.55 | qfq | 621,031 | 21,492,683 | 2.12% |
| 2024-03-15 | 33.64 | 33.98 | 33.14 | 33.98 | 32.85 | qfq | 334,018 | 11,205,659 | 0.98% |
| 2024-03-14 | 34.30 | 34.62 | 33.10 | 33.65 | 32.53 | qfq | 464,069 | 15,762,923 | 0.00% |
| 2024-03-13 | 33.16 | 33.90 | 33.00 | 33.65 | 32.53 | qfq | 437,100 | 14,621,014 | 1.51% |
| 2024-03-12 | 32.70 | 33.79 | 32.70 | 33.15 | 32.05 | qfq | 467,708 | 15,547,492 | 0.67% |
| 2024-03-11 | 32.00 | 33.93 | 32.00 | 32.93 | 31.84 | qfq | 606,416 | 19,910,664 | 2.75% |
| 2024-03-08 | 31.49 | 32.20 | 31.48 | 32.05 | 30.99 | qfq | 343,900 | 10,950,705 | 1.71% |
| 2024-03-07 | 32.49 | 32.57 | 31.27 | 31.51 | 30.46 | qfq | 643,467 | 20,532,919 | -3.22% |
| 2024-03-06 | 31.99 | 33.00 | 31.06 | 32.56 | 31.48 | qfq | 643,913 | 20,600,120 | 3.53% |
| 2024-03-05 | 32.67 | 32.88 | 31.32 | 31.45 | 30.41 | qfq | 586,207 | 18,657,955 | -4.03% |
| 2024-03-04 | 31.83 | 33.31 | 31.25 | 32.77 | 31.68 | qfq | 936,357 | 30,290,444 | 3.28% |
| 2024-03-01 | 31.04 | 32.08 | 30.87 | 31.73 | 30.68 | qfq | 774,300 | 24,397,199 | 2.85% |
| 2024-02-29 | 29.45 | 31.00 | 28.62 | 30.85 | 29.83 | qfq | 1,209,355 | 36,284,324 | 3.21% |
| 2024-02-28 | 33.40 | 34.50 | 29.50 | 29.89 | 28.90 | qfq | 1,492,590 | 47,633,908 | -10.19% |
| 2024-02-27 | 32.31 | 33.28 | 31.52 | 33.28 | 32.17 | qfq | 585,400 | 19,144,149 | 3.16% |
| 2024-02-26 | 32.00 | 33.20 | 31.21 | 32.26 | 31.19 | qfq | 1,097,354 | 35,124,518 | 2.58% |
| 2024-02-23 | 29.97 | 31.50 | 29.56 | 31.45 | 30.41 | qfq | 1,137,538 | 34,944,112 | 6.50% |
| 2024-02-22 | 29.10 | 29.90 | 28.80 | 29.53 | 28.55 | qfq | 839,306 | 24,691,318 | 1.06% |
| 2024-02-21 | 28.08 | 30.40 | 27.80 | 29.22 | 28.25 | qfq | 1,302,776 | 38,194,823 | 2.78% |
| 2024-02-20 | 27.81 | 28.66 | 27.00 | 28.43 | 27.49 | qfq | 1,194,090 | 33,412,980 | 1.83% |
| 2024-02-19 | 27.63 | 29.63 | 27.00 | 27.92 | 26.99 | qfq | 1,922,393 | 54,372,302 | 2.72% |
| 2024-02-08 | 22.75 | 27.18 | 22.40 | 27.18 | 26.28 | qfq | 1,757,957 | 44,020,694 | 20.00% |
| 2024-02-07 | 25.90 | 25.98 | 22.45 | 22.65 | 21.90 | qfq | 1,406,192 | 33,437,188 | -12.88% |
| 2024-02-06 | 24.68 | 26.23 | 22.37 | 26.00 | 25.14 | qfq | 1,742,669 | 42,217,836 | 5.35% |
| 2024-02-05 | 29.43 | 29.43 | 24.11 | 24.68 | 23.86 | qfq | 1,558,476 | 40,195,594 | -16.14% |
| 2024-02-02 | 31.88 | 32.36 | 28.63 | 29.43 | 28.45 | qfq | 1,130,300 | 34,126,207 | -7.69% |
| 2024-02-01 | 33.22 | 33.22 | 31.04 | 31.88 | 30.82 | qfq | 819,776 | 26,068,903 | -0.62% |
| 2024-01-31 | 34.10 | 34.23 | 31.80 | 32.08 | 31.01 | qfq | 773,000 | 25,368,679 | -7.15% |
| 2024-01-30 | 35.79 | 35.79 | 34.55 | 34.55 | 33.40 | qfq | 751,285 | 26,265,195 | -2.59% |
| 2024-01-29 | 36.88 | 37.22 | 35.33 | 35.47 | 34.29 | qfq | 522,727 | 18,804,143 | -2.53% |
| 2024-01-26 | 36.73 | 37.26 | 36.17 | 36.39 | 35.18 | qfq | 516,490 | 19,013,176 | -0.93% |
| 2024-01-25 | 35.65 | 36.77 | 35.20 | 36.73 | 35.51 | qfq | 645,400 | 23,324,765 | 2.71% |
| 2024-01-24 | 36.20 | 36.33 | 34.40 | 35.76 | 34.57 | qfq | 678,631 | 24,003,604 | -0.11% |
| 2024-01-23 | 35.99 | 36.92 | 35.10 | 35.80 | 34.61 | qfq | 760,094 | 27,082,464 | -1.05% |
| 2024-01-22 | 39.34 | 39.34 | 35.79 | 36.18 | 34.98 | qfq | 666,900 | 24,813,937 | -7.56% |
| 2024-01-19 | 39.64 | 39.96 | 38.99 | 39.14 | 37.84 | qfq | 344,545 | 13,561,298 | -1.34% |
| 2024-01-18 | 40.76 | 40.76 | 38.56 | 39.67 | 38.35 | qfq | 586,163 | 23,022,100 | -1.10% |
| 2024-01-17 | 41.66 | 41.66 | 40.10 | 40.11 | 38.78 | qfq | 326,686 | 13,345,811 | -2.93% |
| 2024-01-16 | 41.52 | 41.98 | 40.71 | 41.32 | 39.95 | qfq | 292,255 | 12,052,231 | -0.84% |
| 2024-01-15 | 41.18 | 41.94 | 40.94 | 41.67 | 40.29 | qfq | 461,500 | 19,169,779 | 1.14% |
| 2024-01-12 | 41.98 | 42.33 | 41.13 | 41.20 | 39.83 | qfq | 366,000 | 15,275,655 | -1.88% |
| 2024-01-11 | 41.87 | 42.30 | 41.44 | 41.99 | 40.60 | qfq | 333,300 | 13,959,051 | 0.21% |
| 2024-01-10 | 42.57 | 42.57 | 41.33 | 41.90 | 40.51 | qfq | 429,114 | 17,947,036 | -0.10% |
| 2024-01-09 | 41.93 | 42.42 | 41.32 | 41.94 | 40.55 | qfq | 749,000 | 31,405,343 | 1.53% |
| 2024-01-08 | 42.67 | 42.87 | 41.30 | 41.31 | 39.94 | qfq | 775,276 | 32,498,397 | -3.19% |
| 2024-01-05 | 44.12 | 44.12 | 42.49 | 42.67 | 41.25 | qfq | 488,800 | 21,182,814 | -1.70% |
| 2024-01-04 | 43.06 | 44.00 | 42.82 | 43.41 | 41.97 | qfq | 596,000 | 25,931,703 | -0.18% |
| 2024-01-03 | 43.97 | 44.45 | 43.30 | 43.49 | 42.05 | qfq | 799,000 | 35,037,197 | -1.11% |
| 2024-01-02 | 43.99 | 44.28 | 43.37 | 43.98 | 42.52 | qfq | 671,703 | 29,539,300 | 1.01% |
| 2023-12-29 | 42.65 | 43.74 | 42.32 | 43.54 | 42.09 | qfq | 360,787 | 15,643,480 | 1.49% |
| 2023-12-28 | 42.60 | 43.18 | 41.68 | 42.90 | 41.48 | qfq | 392,000 | 16,692,678 | 1.32% |
| 2023-12-27 | 42.19 | 42.47 | 41.50 | 42.34 | 40.93 | qfq | 299,863 | 12,619,003 | 1.34% |
| 2023-12-26 | 42.60 | 42.60 | 41.46 | 41.78 | 40.39 | qfq | 465,872 | 19,456,323 | -0.55% |
| 2023-12-25 | 42.95 | 43.58 | 41.79 | 42.01 | 40.61 | qfq | 719,791 | 30,333,663 | -1.62% |
| 2023-12-22 | 43.66 | 43.66 | 42.43 | 42.70 | 41.28 | qfq | 385,500 | 16,538,898 | -1.68% |
| 2023-12-21 | 43.50 | 43.73 | 42.45 | 43.43 | 41.99 | qfq | 540,300 | 23,281,018 | 0.02% |
| 2023-12-20 | 43.83 | 44.74 | 43.34 | 43.42 | 41.98 | qfq | 529,385 | 23,228,523 | -0.48% |
| 2023-12-19 | 43.30 | 43.97 | 42.80 | 43.63 | 42.18 | qfq | 603,555 | 26,133,834 | 0.76% |
| 2023-12-18 | 43.30 | 44.47 | 43.10 | 43.30 | 41.86 | qfq | 967,100 | 42,316,420 | 0.16% |
| 2023-12-15 | 43.70 | 44.18 | 42.86 | 43.23 | 41.79 | qfq | 778,301 | 33,771,499 | -0.60% |
| 2023-12-14 | 45.19 | 45.27 | 43.20 | 43.49 | 42.05 | qfq | 925,512 | 40,556,360 | -3.36% |
| 2023-12-13 | 44.28 | 45.30 | 44.00 | 45.00 | 43.51 | qfq | 654,756 | 29,406,988 | 1.53% |
| 2023-12-12 | 45.73 | 45.73 | 43.51 | 44.32 | 42.85 | qfq | 893,652 | 39,365,620 | -1.99% |
| 2023-12-11 | 43.20 | 45.67 | 43.00 | 45.22 | 43.72 | qfq | 1,179,879 | 52,197,543 | 4.51% |
| 2023-12-08 | 43.68 | 44.26 | 43.19 | 43.27 | 41.83 | qfq | 477,225 | 20,838,076 | -1.52% |
| 2023-12-07 | 44.79 | 45.18 | 43.74 | 43.94 | 42.48 | qfq | 545,500 | 24,135,723 | -1.61% |
| 2023-12-06 | 43.69 | 45.26 | 43.69 | 44.66 | 43.18 | qfq | 426,900 | 18,956,412 | 1.34% |
| 2023-12-05 | 44.92 | 44.92 | 43.90 | 44.07 | 42.61 | qfq | 383,400 | 16,972,975 | -0.23% |
| 2023-12-04 | 44.49 | 44.89 | 43.81 | 44.17 | 42.70 | qfq | 513,408 | 22,733,612 | -0.72% |
| 2023-12-01 | 45.00 | 45.49 | 44.26 | 44.49 | 43.01 | qfq | 720,669 | 32,145,842 | -1.13% |
| 2023-11-30 | 45.43 | 46.05 | 44.45 | 45.00 | 43.51 | qfq | 905,859 | 40,829,973 | -1.49% |
| 2023-11-29 | 45.28 | 47.95 | 44.58 | 45.68 | 44.16 | qfq | 1,140,700 | 52,443,864 | 2.06% |
| 2023-11-28 | 43.68 | 44.89 | 43.34 | 44.76 | 43.27 | qfq | 624,308 | 27,762,478 | 1.96% |
| 2023-11-27 | 44.14 | 44.69 | 43.76 | 43.90 | 42.44 | qfq | 582,400 | 25,694,980 | -0.54% |
| 2023-11-24 | 44.14 | 44.50 | 43.76 | 44.14 | 42.67 | qfq | 455,400 | 20,068,028 | -0.05% |
| 2023-11-23 | 43.26 | 44.64 | 43.26 | 44.16 | 42.69 | qfq | 575,000 | 25,408,227 | 2.08% |
| 2023-11-22 | 43.50 | 44.30 | 43.26 | 43.26 | 41.82 | qfq | 462,075 | 20,167,689 | -0.55% |
| 2023-11-21 | 45.53 | 45.88 | 43.36 | 43.50 | 42.06 | qfq | 661,153 | 29,124,395 | -2.79% |
| 2023-11-20 | 43.65 | 45.00 | 43.43 | 44.75 | 43.26 | qfq | 793,700 | 35,157,143 | 3.06% |
| 2023-11-17 | 42.39 | 43.50 | 42.39 | 43.42 | 41.98 | qfq | 453,600 | 19,531,895 | 1.21% |
| 2023-11-16 | 43.08 | 43.80 | 42.58 | 42.90 | 41.48 | qfq | 415,800 | 17,832,530 | -0.90% |
| 2023-11-15 | 43.89 | 43.89 | 42.86 | 43.29 | 41.85 | qfq | 549,153 | 23,746,893 | 1.33% |
| 2023-11-14 | 43.28 | 43.45 | 42.43 | 42.72 | 41.30 | qfq | 574,792 | 24,624,842 | -1.29% |
| 2023-11-13 | 43.37 | 43.82 | 42.78 | 43.28 | 41.84 | qfq | 650,388 | 28,056,620 | 0.30% |
| 2023-11-10 | 43.36 | 43.64 | 42.49 | 43.15 | 41.72 | qfq | 635,800 | 27,470,019 | 0.19% |
| 2023-11-09 | 43.27 | 44.25 | 42.80 | 43.07 | 41.64 | qfq | 704,400 | 30,473,788 | -1.22% |
| 2023-11-08 | 42.45 | 43.67 | 42.45 | 43.60 | 42.15 | qfq | 654,273 | 28,321,583 | 1.99% |
| 2023-11-07 | 42.66 | 43.06 | 42.34 | 42.75 | 41.33 | qfq | 666,100 | 28,491,513 | -0.58% |
| 2023-11-06 | 42.05 | 43.18 | 42.05 | 43.00 | 41.57 | qfq | 1,018,308 | 43,551,417 | 2.63% |
| 2023-11-03 | 41.32 | 42.41 | 40.95 | 41.90 | 40.51 | qfq | 957,876 | 39,871,902 | 1.58% |
| 2023-11-02 | 42.24 | 42.51 | 41.03 | 41.25 | 39.88 | qfq | 901,592 | 37,467,552 | -2.67% |
| 2023-11-01 | 41.90 | 42.61 | 41.49 | 42.38 | 40.97 | qfq | 1,445,690 | 60,829,353 | 1.27% |
| 2023-10-31 | 40.68 | 42.41 | 40.68 | 41.85 | 40.46 | qfq | 2,108,093 | 87,940,921 | 1.36% |
| 2023-10-30 | 39.99 | 41.56 | 38.98 | 41.29 | 39.92 | qfq | 3,416,180 | 137,746,133 | 11.59% |
| 2023-10-27 | 35.72 | 37.17 | 35.36 | 37.00 | 35.77 | qfq | 700,400 | 25,586,080 | 3.58% |
| 2023-10-26 | 35.35 | 35.80 | 34.89 | 35.72 | 34.53 | qfq | 282,800 | 9,987,117 | 0.53% |
| 2023-10-25 | 35.98 | 36.25 | 35.44 | 35.53 | 34.35 | qfq | 319,500 | 11,399,541 | -1.42% |
| 2023-10-24 | 35.25 | 36.10 | 34.31 | 36.04 | 34.84 | qfq | 440,400 | 15,597,352 | 3.80% |
| 2023-10-23 | 35.11 | 35.32 | 34.25 | 34.72 | 33.57 | qfq | 456,908 | 15,862,869 | -1.08% |
| 2023-10-20 | 35.31 | 36.02 | 35.03 | 35.10 | 33.93 | qfq | 371,300 | 13,122,249 | -0.62% |
| 2023-10-19 | 35.53 | 36.07 | 35.04 | 35.32 | 34.15 | qfq | 303,968 | 10,828,696 | -0.59% |
| 2023-10-18 | 36.56 | 36.56 | 35.02 | 35.53 | 34.35 | qfq | 436,400 | 15,611,732 | -3.16% |
| 2023-10-17 | 37.08 | 37.08 | 36.02 | 36.69 | 35.47 | qfq | 333,408 | 12,137,346 | -0.03% |
| 2023-10-16 | 37.87 | 37.99 | 36.38 | 36.70 | 35.48 | qfq | 533,308 | 19,738,713 | -3.09% |
| 2023-10-13 | 37.78 | 37.99 | 37.43 | 37.87 | 36.61 | qfq | 362,300 | 13,675,917 | 0.11% |
| 2023-10-12 | 37.98 | 38.22 | 37.40 | 37.83 | 36.57 | qfq | 546,541 | 20,644,515 | 0.75% |
| 2023-10-11 | 36.62 | 38.30 | 36.62 | 37.55 | 36.30 | qfq | 670,500 | 25,287,549 | 2.60% |
| 2023-10-10 | 37.47 | 37.47 | 36.48 | 36.60 | 35.38 | qfq | 513,100 | 18,925,603 | -2.30% |
| 2023-10-09 | 37.80 | 37.80 | 37.10 | 37.46 | 36.22 | qfq | 420,708 | 15,741,453 | -0.90% |
| 2023-09-28 | 38.24 | 38.43 | 37.63 | 37.80 | 36.54 | qfq | 379,476 | 14,418,545 | -1.15% |
| 2023-09-27 | 37.60 | 38.40 | 37.35 | 38.24 | 36.97 | qfq | 444,976 | 16,964,985 | 2.05% |
| 2023-09-26 | 38.01 | 38.23 | 37.32 | 37.47 | 36.23 | qfq | 287,700 | 10,841,623 | -1.42% |
| 2023-09-25 | 37.97 | 38.37 | 37.80 | 38.01 | 36.75 | qfq | 417,400 | 15,881,644 | 0.24% |
| 2023-09-22 | 37.79 | 38.05 | 37.16 | 37.92 | 36.66 | qfq | 509,776 | 19,135,939 | 0.45% |
| 2023-09-21 | 38.35 | 38.58 | 37.60 | 37.75 | 36.50 | qfq | 459,208 | 17,452,827 | -1.00% |
| 2023-09-20 | 38.24 | 38.66 | 37.86 | 38.13 | 36.86 | qfq | 444,108 | 16,918,781 | -0.34% |
| 2023-09-19 | 38.47 | 38.99 | 37.74 | 38.26 | 36.99 | qfq | 531,200 | 20,329,917 | -0.55% |
| 2023-09-18 | 37.83 | 38.76 | 37.45 | 38.47 | 37.19 | qfq | 714,392 | 27,364,017 | 1.96% |
| 2023-09-15 | 36.63 | 38.50 | 36.37 | 37.73 | 36.48 | qfq | 917,900 | 34,575,980 | 3.28% |
| 2023-09-14 | 36.94 | 37.17 | 36.39 | 36.53 | 35.32 | qfq | 380,900 | 13,980,904 | -0.81% |
| 2023-09-13 | 37.41 | 37.44 | 36.45 | 36.83 | 35.61 | qfq | 384,941 | 14,200,611 | -1.63% |
| 2023-09-12 | 37.67 | 37.67 | 37.10 | 37.44 | 36.20 | qfq | 351,808 | 13,154,307 | 0.00% |
| 2023-09-11 | 36.80 | 37.95 | 36.40 | 37.44 | 36.20 | qfq | 527,308 | 19,728,660 | 2.38% |
| 2023-09-08 | 36.48 | 37.14 | 36.35 | 36.57 | 35.36 | qfq | 362,171 | 13,287,292 | -0.03% |
| 2023-09-07 | 37.17 | 37.17 | 36.49 | 36.58 | 35.37 | qfq | 368,300 | 13,523,690 | -1.67% |
| 2023-09-06 | 36.67 | 37.24 | 36.60 | 37.20 | 35.96 | qfq | 227,400 | 8,421,482 | 0.54% |
| 2023-09-05 | 37.18 | 37.54 | 36.73 | 37.00 | 35.77 | qfq | 333,200 | 12,333,183 | -0.24% |
| 2023-09-04 | 37.23 | 37.49 | 36.66 | 37.09 | 35.86 | qfq | 384,300 | 14,201,647 | -0.13% |
| 2023-09-01 | 37.53 | 37.58 | 36.77 | 37.14 | 35.91 | qfq | 440,867 | 16,353,657 | -0.30% |
| 2023-08-31 | 36.99 | 37.45 | 36.30 | 37.25 | 36.01 | qfq | 622,300 | 23,011,856 | 0.62% |
| 2023-08-30 | 36.85 | 37.29 | 36.13 | 37.02 | 35.79 | qfq | 565,992 | 20,869,126 | 1.70% |
| 2023-08-29 | 34.29 | 36.56 | 34.11 | 36.40 | 35.19 | qfq | 972,300 | 34,775,833 | 7.34% |
| 2023-08-28 | 36.50 | 36.70 | 33.91 | 33.91 | 32.78 | qfq | 933,018 | 32,921,241 | -1.71% |
| 2023-08-25 | 34.58 | 35.58 | 34.30 | 34.50 | 33.35 | qfq | 685,209 | 23,890,997 | -0.66% |
| 2023-08-24 | 35.21 | 35.58 | 34.30 | 34.73 | 33.58 | qfq | 573,339 | 20,031,774 | -0.80% |
| 2023-08-23 | 36.03 | 36.17 | 34.97 | 35.01 | 33.85 | qfq | 484,047 | 17,118,470 | -2.80% |
| 2023-08-22 | 37.19 | 37.22 | 35.23 | 36.02 | 34.82 | qfq | 734,235 | 26,429,835 | -2.54% |
| 2023-08-21 | 37.58 | 37.58 | 35.60 | 36.96 | 35.73 | qfq | 978,005 | 35,891,793 | -3.70% |
| 2023-08-18 | 39.11 | 39.60 | 38.36 | 38.38 | 37.11 | qfq | 467,713 | 18,206,439 | -1.24% |
| 2023-08-17 | 39.28 | 39.28 | 38.20 | 38.86 | 37.57 | qfq | 571,300 | 22,133,017 | -1.02% |
| 2023-08-16 | 39.71 | 40.50 | 39.18 | 39.26 | 37.96 | qfq | 844,202 | 33,678,784 | -1.11% |
| 2023-08-15 | 38.79 | 39.99 | 38.40 | 39.70 | 38.38 | qfq | 753,748 | 29,607,016 | 1.90% |
| 2023-08-14 | 39.40 | 39.40 | 38.20 | 38.96 | 37.67 | qfq | 583,400 | 22,573,252 | -1.12% |
| 2023-08-11 | 38.88 | 40.21 | 38.50 | 39.40 | 38.09 | qfq | 862,908 | 34,175,049 | 1.65% |
| 2023-08-10 | 38.40 | 38.95 | 38.20 | 38.76 | 37.47 | qfq | 494,300 | 19,096,498 | 0.62% |
| 2023-08-09 | 37.97 | 38.98 | 37.76 | 38.52 | 37.24 | qfq | 679,700 | 26,150,855 | 1.77% |
| 2023-08-08 | 38.07 | 38.11 | 37.60 | 37.85 | 36.59 | qfq | 385,771 | 14,597,830 | -0.73% |
| 2023-08-07 | 38.42 | 38.55 | 37.72 | 38.13 | 36.86 | qfq | 595,632 | 22,598,757 | -0.81% |
| 2023-08-04 | 38.77 | 38.89 | 38.34 | 38.44 | 37.16 | qfq | 280,200 | 10,797,347 | -0.59% |
| 2023-08-03 | 38.16 | 38.68 | 37.97 | 38.67 | 37.39 | qfq | 415,346 | 15,970,750 | 1.47% |
| 2023-08-02 | 38.50 | 38.74 | 37.78 | 38.11 | 36.84 | qfq | 668,600 | 25,460,387 | -1.01% |
| 2023-08-01 | 40.89 | 40.96 | 38.01 | 38.50 | 37.22 | qfq | 1,290,145 | 50,639,550 | -5.15% |
| 2023-07-31 | 40.88 | 41.29 | 40.32 | 40.59 | 39.24 | qfq | 438,269 | 17,794,159 | -0.81% |
| 2023-07-28 | 40.80 | 41.00 | 40.01 | 40.92 | 39.56 | qfq | 263,400 | 10,726,383 | 0.22% |
| 2023-07-27 | 41.00 | 41.56 | 40.70 | 40.83 | 39.47 | qfq | 284,700 | 11,666,460 | -1.02% |
| 2023-07-26 | 40.98 | 41.57 | 40.42 | 41.25 | 39.88 | qfq | 433,000 | 17,858,380 | 1.13% |
| 2023-07-25 | 40.90 | 40.90 | 40.46 | 40.79 | 39.44 | qfq | 373,955 | 15,231,210 | 0.22% |
| 2023-07-24 | 39.90 | 41.28 | 39.68 | 40.70 | 39.35 | qfq | 458,655 | 18,613,109 | 2.03% |
| 2023-07-21 | 40.12 | 40.65 | 39.80 | 39.89 | 38.57 | qfq | 354,500 | 14,231,731 | 0.15% |
| 2023-07-20 | 40.44 | 40.70 | 39.72 | 39.83 | 38.51 | qfq | 410,455 | 16,490,815 | -1.26% |
| 2023-07-19 | 40.96 | 41.25 | 40.00 | 40.34 | 39.00 | qfq | 464,731 | 18,833,414 | -1.18% |
| 2023-07-18 | 41.63 | 41.88 | 40.82 | 40.82 | 39.46 | qfq | 513,353 | 21,165,406 | -1.95% |