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
润丰股份301035.SZ
最近收盘价48.992026-07-17
最近交易日2026-07-17
成交量（股）1,920,860
成交额（元）95,241,658
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-01 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-27 | 2025-09-03 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-13 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 1 | — | — | — | 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 | 49.17 | 50.60 | 48.60 | 48.99 | 48.99 | qfq | 1,920,860 | 95,241,658 | -1.01% |
| 2026-07-16 | 49.06 | 49.85 | 48.02 | 49.49 | 49.49 | qfq | 1,188,890 | 58,320,301 | -0.14% |
| 2026-07-15 | 48.22 | 49.56 | 47.80 | 49.56 | 49.56 | qfq | 1,267,589 | 61,915,717 | 2.29% |
| 2026-07-14 | 46.70 | 48.77 | 45.53 | 48.45 | 48.45 | qfq | 1,965,233 | 93,970,170 | 4.80% |
| 2026-07-13 | 46.18 | 46.73 | 45.50 | 46.23 | 46.23 | qfq | 1,319,728 | 61,005,514 | 0.06% |
| 2026-07-10 | 45.99 | 46.88 | 44.65 | 46.20 | 46.20 | qfq | 1,358,369 | 62,198,298 | 0.46% |
| 2026-07-09 | 46.10 | 46.67 | 45.33 | 45.99 | 45.99 | qfq | 1,438,417 | 65,844,612 | -0.24% |
| 2026-07-08 | 46.82 | 47.08 | 45.50 | 46.10 | 46.10 | qfq | 1,335,520 | 61,657,911 | -1.22% |
| 2026-07-07 | 47.86 | 48.10 | 46.31 | 46.67 | 46.67 | qfq | 1,149,849 | 54,030,436 | -2.10% |
| 2026-07-06 | 47.54 | 48.99 | 46.81 | 47.67 | 47.67 | qfq | 1,385,620 | 66,355,636 | 0.25% |
| 2026-07-03 | 48.04 | 48.40 | 46.88 | 47.55 | 47.55 | qfq | 1,462,836 | 69,436,061 | 0.85% |
| 2026-07-02 | 46.74 | 47.75 | 46.18 | 47.15 | 47.15 | qfq | 1,191,750 | 56,219,242 | 0.73% |
| 2026-07-01 | 46.16 | 47.68 | 44.89 | 46.81 | 46.81 | qfq | 1,506,950 | 69,996,043 | 0.88% |
| 2026-06-30 | 46.80 | 46.80 | 44.78 | 46.40 | 46.40 | qfq | 1,303,536 | 59,435,488 | -0.04% |
| 2026-06-29 | 46.00 | 47.49 | 44.54 | 46.42 | 46.42 | qfq | 1,752,286 | 81,093,543 | 1.75% |
| 2026-06-26 | 46.59 | 47.36 | 45.00 | 45.62 | 45.62 | qfq | 1,348,174 | 61,919,700 | -2.56% |
| 2026-06-25 | 47.77 | 48.40 | 46.60 | 46.82 | 46.82 | qfq | 1,753,864 | 82,625,751 | -3.06% |
| 2026-06-24 | 48.16 | 49.50 | 47.71 | 48.30 | 48.30 | qfq | 1,553,481 | 75,563,502 | 0.21% |
| 2026-06-23 | 49.00 | 49.60 | 47.38 | 48.20 | 48.20 | qfq | 1,683,513 | 81,390,449 | -2.11% |
| 2026-06-22 | 49.29 | 49.47 | 45.00 | 49.24 | 49.24 | qfq | 2,871,563 | 135,894,533 | -1.14% |
| 2026-06-18 | 50.49 | 50.85 | 48.70 | 49.81 | 49.81 | qfq | 1,608,674 | 79,832,511 | -0.38% |
| 2026-06-17 | 50.15 | 50.54 | 49.55 | 50.00 | 50.00 | qfq | 1,104,290 | 55,314,779 | -0.06% |
| 2026-06-16 | 52.50 | 53.65 | 49.92 | 50.03 | 50.03 | qfq | 2,057,142 | 105,022,724 | -6.10% |
| 2026-06-15 | 52.98 | 55.50 | 52.60 | 53.28 | 53.28 | qfq | 2,289,394 | 123,475,391 | 2.23% |
| 2026-06-12 | 51.22 | 53.88 | 50.56 | 52.12 | 52.12 | qfq | 4,285,402 | 224,587,974 | 2.00% |
| 2026-06-11 | 51.28 | 51.50 | 49.57 | 51.10 | 51.10 | qfq | 1,790,270 | 90,603,447 | 0.18% |
| 2026-06-10 | 49.41 | 51.50 | 49.00 | 51.01 | 51.01 | qfq | 1,106,530 | 55,639,002 | 2.45% |
| 2026-06-09 | 50.85 | 50.85 | 49.00 | 49.79 | 49.79 | qfq | 1,628,129 | 80,777,092 | -0.34% |
| 2026-06-08 | 50.37 | 51.23 | 49.12 | 49.96 | 49.96 | qfq | 1,625,390 | 81,446,434 | -1.69% |
| 2026-06-05 | 50.80 | 51.82 | 50.05 | 50.82 | 50.82 | qfq | 1,116,955 | 57,004,519 | -0.59% |
| 2026-06-04 | 52.61 | 53.19 | 50.76 | 51.12 | 51.12 | qfq | 1,390,263 | 71,775,087 | -3.47% |
| 2026-06-03 | 52.85 | 53.75 | 51.42 | 52.96 | 52.96 | qfq | 1,210,220 | 63,384,173 | 0.25% |
| 2026-06-02 | 54.58 | 55.19 | 52.76 | 52.83 | 52.83 | qfq | 1,521,095 | 81,607,292 | -3.22% |
| 2026-06-01 | 55.14 | 55.56 | 53.29 | 54.59 | 54.59 | qfq | 2,730,144 | 148,633,003 | -20.80% |
| 2026-05-29 | 69.61 | 70.00 | 67.62 | 68.93 | 52.18 | qfq | 1,348,454 | 92,734,751 | -0.88% |
| 2026-05-28 | 69.99 | 70.19 | 68.00 | 69.54 | 52.64 | qfq | 937,608 | 64,731,581 | -0.26% |
| 2026-05-27 | 70.94 | 71.30 | 68.87 | 69.72 | 52.77 | qfq | 802,773 | 56,029,737 | -1.26% |
| 2026-05-26 | 69.14 | 71.22 | 68.43 | 70.61 | 53.45 | qfq | 921,316 | 64,315,253 | 2.13% |
| 2026-05-25 | 71.61 | 71.61 | 68.86 | 69.14 | 52.34 | qfq | 1,204,304 | 83,803,803 | -2.45% |
| 2026-05-22 | 71.16 | 72.36 | 70.82 | 70.88 | 53.65 | qfq | 1,006,842 | 72,004,274 | -0.39% |
| 2026-05-21 | 72.61 | 73.96 | 71.02 | 71.16 | 53.86 | qfq | 1,204,384 | 87,123,986 | -1.98% |
| 2026-05-20 | 72.49 | 73.00 | 71.50 | 72.60 | 54.95 | qfq | 743,000 | 53,672,153 | -0.41% |
| 2026-05-19 | 71.88 | 73.58 | 71.29 | 72.90 | 55.18 | qfq | 1,047,000 | 75,997,130 | 1.45% |
| 2026-05-18 | 73.55 | 74.49 | 71.12 | 71.86 | 54.39 | qfq | 1,099,130 | 79,387,263 | -3.21% |
| 2026-05-15 | 75.31 | 76.00 | 73.10 | 74.24 | 56.20 | qfq | 1,525,771 | 113,939,135 | -1.42% |
| 2026-05-14 | 78.00 | 78.72 | 75.08 | 75.31 | 57.01 | qfq | 2,374,500 | 180,563,875 | -4.79% |
| 2026-05-13 | 80.56 | 81.80 | 78.90 | 79.10 | 59.87 | qfq | 1,787,169 | 143,230,327 | -1.93% |
| 2026-05-12 | 79.39 | 81.38 | 78.70 | 80.66 | 61.06 | qfq | 1,705,100 | 137,116,759 | 1.72% |
| 2026-05-11 | 79.23 | 80.06 | 78.11 | 79.30 | 60.03 | qfq | 1,246,452 | 98,877,552 | 0.09% |
| 2026-05-08 | 82.70 | 82.80 | 78.90 | 79.23 | 59.97 | qfq | 1,323,514 | 105,712,076 | -3.38% |
| 2026-05-07 | 83.49 | 83.49 | 80.66 | 82.00 | 62.07 | qfq | 1,456,400 | 118,842,828 | -2.03% |
| 2026-05-06 | 85.00 | 85.50 | 82.30 | 83.70 | 63.36 | qfq | 2,072,400 | 172,506,967 | -1.24% |
| 2026-04-30 | 87.56 | 87.85 | 84.50 | 84.75 | 64.15 | qfq | 1,372,601 | 117,451,891 | -3.21% |
| 2026-04-29 | 87.06 | 87.80 | 86.06 | 87.56 | 66.28 | qfq | 1,606,888 | 139,850,190 | 1.02% |
| 2026-04-28 | 83.03 | 88.00 | 83.00 | 86.68 | 65.61 | qfq | 2,814,122 | 242,101,728 | 4.18% |
| 2026-04-27 | 77.95 | 85.19 | 77.77 | 83.20 | 62.98 | qfq | 3,219,636 | 266,481,224 | 5.32% |
| 2026-04-24 | 78.61 | 79.97 | 77.81 | 79.00 | 59.80 | qfq | 870,200 | 68,703,195 | 0.77% |
| 2026-04-23 | 78.91 | 79.00 | 77.73 | 78.40 | 59.34 | qfq | 712,400 | 55,791,357 | -0.65% |
| 2026-04-22 | 76.76 | 79.10 | 76.53 | 78.91 | 59.73 | qfq | 1,179,433 | 92,071,308 | 2.80% |
| 2026-04-21 | 76.18 | 77.42 | 75.86 | 76.76 | 58.10 | qfq | 895,900 | 68,769,132 | 0.73% |
| 2026-04-20 | 76.67 | 77.20 | 75.40 | 76.20 | 57.68 | qfq | 1,106,300 | 84,319,335 | -0.31% |
| 2026-04-17 | 78.28 | 78.28 | 76.00 | 76.44 | 57.86 | qfq | 1,143,200 | 87,808,854 | -2.30% |
| 2026-04-16 | 77.96 | 78.95 | 77.25 | 78.24 | 59.22 | qfq | 877,400 | 68,640,461 | 0.46% |
| 2026-04-15 | 79.84 | 79.84 | 77.20 | 77.88 | 58.95 | qfq | 1,072,789 | 83,645,625 | -1.94% |
| 2026-04-14 | 81.27 | 81.58 | 78.53 | 79.42 | 60.12 | qfq | 1,548,710 | 122,945,025 | -2.16% |
| 2026-04-13 | 82.84 | 83.08 | 80.71 | 81.17 | 61.44 | qfq | 1,423,964 | 116,042,741 | -1.97% |
| 2026-04-10 | 82.90 | 84.48 | 81.42 | 82.80 | 62.68 | qfq | 1,467,900 | 121,618,779 | 0.17% |
| 2026-04-09 | 82.28 | 83.96 | 81.32 | 82.66 | 62.57 | qfq | 1,571,100 | 129,907,488 | 0.44% |
| 2026-04-08 | 80.00 | 83.60 | 78.21 | 82.30 | 62.30 | qfq | 2,410,697 | 197,406,412 | 0.41% |
| 2026-04-07 | 76.25 | 82.80 | 76.25 | 81.96 | 62.04 | qfq | 2,573,295 | 208,314,704 | 7.77% |
| 2026-04-03 | 79.60 | 80.19 | 75.60 | 76.05 | 57.57 | qfq | 1,287,780 | 99,455,708 | -1.92% |
| 2026-04-02 | 76.60 | 78.60 | 76.02 | 77.54 | 58.69 | qfq | 1,185,309 | 91,770,050 | 0.83% |
| 2026-04-01 | 77.38 | 77.38 | 75.68 | 76.90 | 58.21 | qfq | 1,530,000 | 116,984,621 | 0.87% |
| 2026-03-31 | 77.00 | 79.42 | 76.16 | 76.24 | 57.71 | qfq | 1,318,100 | 102,069,222 | -1.58% |
| 2026-03-30 | 77.33 | 78.25 | 75.00 | 77.46 | 58.63 | qfq | 1,547,100 | 119,011,339 | 0.75% |
| 2026-03-27 | 74.03 | 77.60 | 73.61 | 76.88 | 58.19 | qfq | 1,716,009 | 131,560,825 | 3.85% |
| 2026-03-26 | 74.12 | 76.40 | 73.74 | 74.03 | 56.04 | qfq | 1,073,117 | 80,203,222 | -0.12% |
| 2026-03-25 | 74.08 | 75.27 | 73.41 | 74.12 | 56.11 | qfq | 1,321,100 | 98,236,855 | 0.01% |
| 2026-03-24 | 72.98 | 74.74 | 71.50 | 74.11 | 56.10 | qfq | 1,396,703 | 102,485,925 | 2.79% |
| 2026-03-23 | 73.10 | 74.60 | 71.00 | 72.10 | 54.58 | qfq | 1,945,500 | 141,515,762 | -2.17% |
| 2026-03-20 | 75.35 | 76.36 | 73.27 | 73.70 | 55.79 | qfq | 1,090,978 | 81,489,593 | -2.37% |
| 2026-03-19 | 77.02 | 77.69 | 74.92 | 75.49 | 57.14 | qfq | 1,540,800 | 117,091,246 | -1.81% |
| 2026-03-18 | 77.63 | 78.08 | 76.03 | 76.88 | 58.19 | qfq | 989,100 | 76,117,858 | -0.29% |
| 2026-03-17 | 79.29 | 80.32 | 77.10 | 77.10 | 58.36 | qfq | 1,195,990 | 93,546,955 | -3.02% |
| 2026-03-16 | 82.00 | 82.80 | 78.50 | 79.50 | 60.18 | qfq | 1,694,500 | 135,343,756 | -3.36% |
| 2026-03-13 | 83.00 | 85.19 | 81.51 | 82.26 | 62.27 | qfq | 1,993,398 | 166,346,454 | -1.19% |
| 2026-03-12 | 83.25 | 84.83 | 81.91 | 83.25 | 63.02 | qfq | 1,531,889 | 127,811,666 | 0.30% |
| 2026-03-11 | 80.71 | 83.50 | 80.00 | 83.00 | 62.83 | qfq | 1,698,800 | 139,452,711 | 2.47% |
| 2026-03-10 | 79.82 | 81.55 | 79.73 | 81.00 | 61.31 | qfq | 1,113,753 | 89,732,989 | 1.59% |
| 2026-03-09 | 81.24 | 82.39 | 78.51 | 79.73 | 60.35 | qfq | 1,656,381 | 132,673,826 | -1.76% |
| 2026-03-06 | 77.16 | 81.93 | 76.76 | 81.16 | 61.43 | qfq | 1,966,299 | 156,846,697 | 5.40% |
| 2026-03-05 | 77.88 | 78.08 | 76.22 | 77.00 | 58.29 | qfq | 1,271,500 | 98,058,585 | 0.22% |
| 2026-03-04 | 76.79 | 78.78 | 76.20 | 76.83 | 58.16 | qfq | 1,466,636 | 113,425,767 | -0.58% |
| 2026-03-03 | 81.10 | 81.80 | 76.50 | 77.28 | 58.50 | qfq | 2,279,006 | 178,534,495 | -4.70% |
| 2026-03-02 | 81.95 | 82.49 | 80.31 | 81.09 | 61.38 | qfq | 1,428,283 | 116,238,919 | -1.24% |
| 2026-02-27 | 82.91 | 83.23 | 81.18 | 82.11 | 62.15 | qfq | 1,983,139 | 162,586,297 | -1.12% |
| 2026-02-26 | 83.35 | 83.98 | 81.32 | 83.04 | 62.86 | qfq | 2,256,470 | 186,165,657 | -0.35% |
| 2026-02-25 | 85.00 | 86.49 | 82.71 | 83.33 | 63.08 | qfq | 2,769,648 | 233,457,073 | -1.01% |
| 2026-02-24 | 82.00 | 85.46 | 80.98 | 84.18 | 63.72 | qfq | 2,297,028 | 191,967,738 | 3.95% |
| 2026-02-13 | 82.79 | 83.54 | 80.98 | 80.98 | 61.30 | qfq | 1,396,700 | 114,206,875 | -3.13% |
| 2026-02-12 | 82.46 | 84.78 | 82.00 | 83.60 | 63.28 | qfq | 1,196,950 | 100,178,575 | 0.95% |
| 2026-02-11 | 81.34 | 83.50 | 80.44 | 82.81 | 62.68 | qfq | 878,843 | 72,600,693 | 1.69% |
| 2026-02-10 | 81.88 | 81.94 | 80.85 | 81.43 | 61.64 | qfq | 874,290 | 71,099,199 | -0.54% |
| 2026-02-09 | 83.16 | 83.20 | 80.80 | 81.87 | 61.97 | qfq | 1,208,289 | 98,677,778 | 0.21% |
| 2026-02-06 | 79.66 | 83.33 | 78.86 | 81.70 | 61.84 | qfq | 1,338,301 | 109,796,722 | 1.86% |
| 2026-02-05 | 81.29 | 81.39 | 79.74 | 80.21 | 60.71 | qfq | 1,229,100 | 98,902,183 | -1.44% |
| 2026-02-04 | 80.70 | 81.60 | 79.11 | 81.38 | 61.60 | qfq | 1,472,889 | 118,285,074 | 0.96% |
| 2026-02-03 | 78.99 | 80.97 | 78.77 | 80.61 | 61.02 | qfq | 2,033,940 | 162,821,788 | 3.72% |
| 2026-02-02 | 82.72 | 83.05 | 77.68 | 77.72 | 58.83 | qfq | 2,458,134 | 195,365,967 | -6.36% |
| 2026-01-30 | 82.13 | 83.50 | 80.28 | 83.00 | 62.83 | qfq | 1,910,219 | 157,183,008 | 1.03% |
| 2026-01-29 | 81.00 | 83.76 | 80.24 | 82.15 | 62.18 | qfq | 2,461,450 | 203,186,281 | 0.87% |
| 2026-01-28 | 79.30 | 81.68 | 77.61 | 81.44 | 61.65 | qfq | 2,783,128 | 222,649,256 | 2.12% |
| 2026-01-27 | 78.43 | 81.07 | 77.61 | 79.75 | 60.37 | qfq | 2,525,400 | 201,356,148 | 1.21% |
| 2026-01-26 | 79.90 | 80.40 | 76.17 | 78.80 | 59.65 | qfq | 3,388,028 | 265,114,136 | -1.36% |
| 2026-01-23 | 82.76 | 85.52 | 79.32 | 79.89 | 60.47 | qfq | 3,897,200 | 318,917,761 | -2.85% |
| 2026-01-22 | 81.00 | 84.63 | 79.44 | 82.23 | 62.24 | qfq | 4,454,279 | 366,500,153 | 3.98% |
| 2026-01-21 | 78.23 | 82.68 | 78.00 | 79.08 | 59.86 | qfq | 4,185,000 | 332,424,016 | 0.61% |
| 2026-01-20 | 77.77 | 79.31 | 74.40 | 78.60 | 59.50 | qfq | 4,716,213 | 359,897,283 | 10.72% |
| 2026-01-19 | 71.43 | 71.62 | 70.38 | 70.99 | 53.74 | qfq | 1,396,652 | 99,212,206 | 0.00% |
| 2026-01-16 | 70.92 | 71.32 | 69.81 | 70.99 | 53.74 | qfq | 1,170,200 | 82,452,442 | 0.91% |
| 2026-01-15 | 69.38 | 70.63 | 68.41 | 70.35 | 53.25 | qfq | 1,020,900 | 71,444,037 | 1.71% |
| 2026-01-14 | 69.93 | 70.47 | 67.91 | 69.17 | 52.36 | qfq | 1,180,450 | 81,910,663 | -1.13% |
| 2026-01-13 | 70.38 | 70.80 | 69.56 | 69.96 | 52.96 | qfq | 1,025,736 | 71,919,999 | -0.03% |
| 2026-01-12 | 70.25 | 70.56 | 69.21 | 69.98 | 52.97 | qfq | 1,103,350 | 76,870,092 | 0.24% |
| 2026-01-09 | 71.18 | 71.22 | 69.40 | 69.81 | 52.84 | qfq | 1,351,620 | 94,456,781 | -0.98% |
| 2026-01-08 | 70.99 | 71.45 | 70.00 | 70.50 | 53.36 | qfq | 1,115,600 | 78,941,283 | 0.23% |
| 2026-01-07 | 70.88 | 71.49 | 69.90 | 70.34 | 53.24 | qfq | 1,071,501 | 75,722,826 | -0.79% |
| 2026-01-06 | 69.60 | 71.17 | 69.00 | 70.90 | 53.67 | qfq | 1,004,243 | 70,774,489 | 2.09% |
| 2026-01-05 | 68.56 | 69.55 | 67.70 | 69.45 | 52.57 | qfq | 1,260,691 | 87,075,328 | 2.12% |
| 2025-12-31 | 67.65 | 69.46 | 67.43 | 68.01 | 51.48 | qfq | 1,274,519 | 87,655,433 | 0.46% |
| 2025-12-30 | 65.99 | 68.47 | 65.66 | 67.70 | 51.25 | qfq | 1,720,900 | 115,880,878 | 2.42% |
| 2025-12-29 | 69.85 | 70.45 | 65.50 | 66.10 | 50.03 | qfq | 3,405,606 | 227,741,363 | -5.58% |
| 2025-12-26 | 73.16 | 73.16 | 69.30 | 70.01 | 52.99 | qfq | 1,853,148 | 131,031,080 | -4.10% |
| 2025-12-25 | 73.30 | 73.50 | 71.58 | 73.00 | 55.26 | qfq | 730,500 | 52,891,918 | 0.50% |
| 2025-12-24 | 72.12 | 72.87 | 71.51 | 72.64 | 54.98 | qfq | 686,303 | 49,516,915 | 1.18% |
| 2025-12-23 | 71.70 | 71.91 | 70.30 | 71.79 | 54.34 | qfq | 872,454 | 62,033,890 | 0.17% |
| 2025-12-22 | 73.31 | 73.61 | 71.38 | 71.67 | 54.25 | qfq | 1,136,190 | 81,787,012 | -2.44% |
| 2025-12-19 | 72.40 | 73.60 | 71.60 | 73.46 | 55.61 | qfq | 652,183 | 47,629,960 | 1.97% |
| 2025-12-18 | 73.26 | 73.26 | 71.92 | 72.04 | 54.53 | qfq | 613,700 | 44,379,117 | -1.83% |
| 2025-12-17 | 71.48 | 73.69 | 71.17 | 73.38 | 55.54 | qfq | 1,056,500 | 76,511,558 | 3.57% |
| 2025-12-16 | 71.50 | 71.50 | 70.27 | 70.85 | 53.63 | qfq | 499,297 | 35,264,804 | -0.63% |
| 2025-12-15 | 71.87 | 72.08 | 70.10 | 71.30 | 53.97 | qfq | 852,178 | 60,562,705 | -0.28% |
| 2025-12-12 | 71.18 | 71.88 | 70.66 | 71.50 | 54.12 | qfq | 645,744 | 46,079,193 | 0.85% |
| 2025-12-11 | 71.88 | 72.00 | 70.60 | 70.90 | 53.67 | qfq | 448,700 | 31,883,207 | -0.44% |
| 2025-12-10 | 71.78 | 71.80 | 70.51 | 71.21 | 53.90 | qfq | 485,000 | 34,437,445 | -0.22% |
| 2025-12-09 | 71.55 | 73.00 | 71.21 | 71.37 | 54.02 | qfq | 924,412 | 66,651,392 | 0.81% |
| 2025-12-08 | 73.29 | 73.32 | 70.28 | 70.80 | 53.59 | qfq | 1,309,900 | 93,241,663 | -3.49% |
| 2025-12-05 | 72.00 | 73.60 | 71.44 | 73.36 | 55.53 | qfq | 779,070 | 56,704,161 | 2.24% |
| 2025-12-04 | 72.68 | 72.68 | 71.00 | 71.75 | 54.31 | qfq | 636,700 | 45,637,772 | -0.75% |
| 2025-12-03 | 71.00 | 72.45 | 70.72 | 72.29 | 54.72 | qfq | 864,100 | 62,115,320 | 1.40% |
| 2025-12-02 | 70.99 | 71.48 | 70.13 | 71.29 | 53.96 | qfq | 779,200 | 55,039,103 | 0.58% |
| 2025-12-01 | 70.98 | 71.36 | 70.34 | 70.88 | 53.65 | qfq | 926,500 | 65,626,260 | -0.03% |
| 2025-11-28 | 70.69 | 71.00 | 70.01 | 70.90 | 53.67 | qfq | 401,284 | 28,313,291 | 0.40% |
| 2025-11-27 | 71.78 | 71.79 | 70.30 | 70.62 | 53.46 | qfq | 875,184 | 62,030,573 | -0.81% |
| 2025-11-26 | 72.09 | 72.26 | 71.03 | 71.20 | 53.89 | qfq | 882,900 | 63,249,988 | -1.23% |
| 2025-11-25 | 70.99 | 72.57 | 70.30 | 72.09 | 54.57 | qfq | 1,049,100 | 75,548,124 | 2.18% |
| 2025-11-24 | 69.79 | 71.40 | 69.17 | 70.55 | 53.40 | qfq | 1,209,100 | 84,929,359 | 1.09% |
| 2025-11-21 | 71.02 | 71.04 | 69.37 | 69.79 | 52.83 | qfq | 1,397,600 | 97,787,983 | -0.82% |
| 2025-11-20 | 71.97 | 72.33 | 70.10 | 70.37 | 53.27 | qfq | 899,500 | 63,757,250 | -1.29% |
| 2025-11-19 | 71.58 | 71.98 | 70.20 | 71.29 | 53.96 | qfq | 676,600 | 48,141,422 | 0.15% |
| 2025-11-18 | 71.41 | 71.53 | 70.20 | 71.18 | 53.88 | qfq | 734,900 | 52,091,659 | -0.22% |
| 2025-11-17 | 71.80 | 73.01 | 71.20 | 71.34 | 54.00 | qfq | 737,234 | 52,898,991 | -1.33% |
| 2025-11-14 | 73.34 | 73.78 | 72.22 | 72.30 | 54.73 | qfq | 760,100 | 55,458,487 | -1.24% |
| 2025-11-13 | 72.90 | 74.38 | 72.57 | 73.21 | 55.42 | qfq | 751,884 | 55,225,724 | 0.56% |
| 2025-11-12 | 72.89 | 74.58 | 72.22 | 72.80 | 55.11 | qfq | 861,400 | 63,261,714 | -0.12% |
| 2025-11-11 | 73.30 | 74.80 | 72.12 | 72.89 | 55.17 | qfq | 654,800 | 47,745,479 | -0.56% |
| 2025-11-10 | 71.99 | 73.88 | 71.01 | 73.30 | 55.48 | qfq | 1,340,874 | 97,277,667 | 2.02% |
| 2025-11-07 | 71.90 | 72.80 | 71.29 | 71.85 | 54.39 | qfq | 841,284 | 60,563,316 | -0.22% |
| 2025-11-06 | 71.30 | 72.78 | 71.30 | 72.01 | 54.51 | qfq | 857,384 | 61,835,720 | 1.04% |
| 2025-11-05 | 71.17 | 72.00 | 70.58 | 71.27 | 53.95 | qfq | 1,018,569 | 72,506,951 | -0.74% |
| 2025-11-04 | 73.41 | 74.09 | 71.04 | 71.80 | 54.35 | qfq | 1,503,900 | 107,952,492 | -2.11% |
| 2025-11-03 | 74.62 | 74.62 | 72.01 | 73.35 | 55.52 | qfq | 2,204,600 | 160,523,167 | -1.00% |
| 2025-10-31 | 74.97 | 75.33 | 73.54 | 74.09 | 56.08 | qfq | 1,084,321 | 80,815,476 | -0.94% |
| 2025-10-30 | 77.75 | 78.14 | 74.01 | 74.79 | 56.61 | qfq | 1,137,180 | 85,813,942 | -4.12% |
| 2025-10-29 | 75.67 | 78.33 | 75.16 | 78.00 | 59.04 | qfq | 1,178,080 | 90,896,150 | 3.15% |
| 2025-10-28 | 75.94 | 76.38 | 74.90 | 75.62 | 57.24 | qfq | 1,223,377 | 92,275,919 | -0.30% |
| 2025-10-27 | 76.53 | 78.77 | 75.17 | 75.85 | 57.41 | qfq | 1,815,284 | 139,491,244 | -0.98% |
| 2025-10-24 | 77.93 | 78.00 | 73.02 | 76.60 | 57.98 | qfq | 3,028,947 | 229,856,530 | -2.69% |
| 2025-10-23 | 77.70 | 79.79 | 77.54 | 78.72 | 59.59 | qfq | 1,001,850 | 78,527,592 | 0.82% |
| 2025-10-22 | 78.37 | 79.28 | 77.52 | 78.08 | 59.10 | qfq | 700,005 | 54,782,397 | -0.13% |
| 2025-10-21 | 77.00 | 78.50 | 76.64 | 78.18 | 59.18 | qfq | 733,553 | 57,148,087 | 1.26% |
| 2025-10-20 | 78.31 | 78.49 | 76.47 | 77.21 | 58.44 | qfq | 1,019,678 | 78,833,345 | -1.40% |
| 2025-10-17 | 80.00 | 80.87 | 78.16 | 78.31 | 59.28 | qfq | 898,200 | 70,954,202 | -2.62% |
| 2025-10-16 | 80.99 | 81.49 | 79.50 | 80.42 | 60.87 | qfq | 1,166,500 | 93,976,531 | 0.56% |
| 2025-10-15 | 81.08 | 81.30 | 76.94 | 79.97 | 60.53 | qfq | 1,981,800 | 157,779,250 | -2.20% |
| 2025-10-14 | 82.45 | 82.74 | 79.05 | 81.77 | 61.90 | qfq | 2,253,676 | 181,372,474 | -1.42% |
| 2025-10-13 | 78.56 | 83.12 | 77.60 | 82.95 | 62.79 | qfq | 2,216,894 | 178,242,128 | 2.47% |
| 2025-10-10 | 80.00 | 81.37 | 78.52 | 80.95 | 61.28 | qfq | 1,303,476 | 104,341,056 | 1.53% |
| 2025-10-09 | 80.00 | 80.40 | 77.22 | 79.73 | 60.35 | qfq | 2,147,010 | 169,797,358 | -0.16% |
| 2025-09-30 | 78.49 | 80.25 | 78.10 | 79.86 | 60.45 | qfq | 1,959,360 | 154,945,643 | 2.04% |
| 2025-09-29 | 75.52 | 78.35 | 75.52 | 78.26 | 59.24 | qfq | 1,197,370 | 92,581,454 | 2.58% |
| 2025-09-26 | 76.00 | 77.50 | 75.08 | 76.29 | 57.75 | qfq | 1,397,300 | 107,147,809 | 0.32% |
| 2025-09-25 | 76.13 | 77.52 | 75.51 | 76.05 | 57.57 | qfq | 1,258,400 | 96,326,374 | -0.94% |
| 2025-09-24 | 73.20 | 76.99 | 73.20 | 76.77 | 58.11 | qfq | 1,628,900 | 123,501,011 | 3.86% |
| 2025-09-23 | 75.00 | 75.45 | 72.65 | 73.92 | 55.95 | qfq | 1,671,960 | 123,358,875 | -1.47% |
| 2025-09-22 | 77.26 | 77.26 | 73.80 | 75.02 | 56.79 | qfq | 2,018,600 | 151,184,118 | -2.90% |
| 2025-09-19 | 76.76 | 78.84 | 75.76 | 77.26 | 58.48 | qfq | 1,049,528 | 81,272,509 | 0.26% |
| 2025-09-18 | 77.12 | 78.88 | 76.08 | 77.06 | 58.33 | qfq | 936,518 | 72,729,099 | -0.36% |
| 2025-09-17 | 77.16 | 77.87 | 76.24 | 77.34 | 58.54 | qfq | 875,944 | 67,496,014 | -0.06% |
| 2025-09-16 | 76.89 | 77.83 | 74.58 | 77.39 | 58.58 | qfq | 1,247,154 | 95,122,499 | 0.65% |
| 2025-09-15 | 77.78 | 78.48 | 76.38 | 76.89 | 58.20 | qfq | 1,173,401 | 90,494,436 | -1.14% |
| 2025-09-12 | 78.02 | 78.71 | 77.10 | 77.78 | 58.88 | qfq | 1,029,900 | 80,297,635 | -0.47% |
| 2025-09-11 | 77.00 | 78.26 | 76.37 | 78.15 | 59.16 | qfq | 1,320,744 | 101,977,128 | 1.10% |
| 2025-09-10 | 78.88 | 79.88 | 76.74 | 77.30 | 58.51 | qfq | 1,369,888 | 106,683,927 | -2.00% |
| 2025-09-09 | 78.44 | 79.30 | 77.67 | 78.88 | 59.71 | qfq | 1,246,150 | 97,897,898 | -0.30% |
| 2025-09-08 | 76.09 | 79.78 | 76.09 | 79.12 | 59.89 | qfq | 2,950,956 | 232,265,082 | 3.51% |
| 2025-09-05 | 76.38 | 76.97 | 75.32 | 76.44 | 57.86 | qfq | 1,542,603 | 117,381,291 | 0.82% |
| 2025-09-04 | 76.97 | 77.48 | 74.77 | 75.82 | 57.39 | qfq | 1,508,478 | 114,271,594 | -1.10% |
| 2025-09-03 | 79.12 | 79.13 | 76.01 | 76.66 | 58.03 | qfq | 1,418,813 | 108,945,899 | -3.69% |
| 2025-09-02 | 79.90 | 79.90 | 77.03 | 79.60 | 59.99 | qfq | 2,810,140 | 220,477,425 | -0.55% |
| 2025-09-01 | 78.42 | 80.09 | 77.08 | 80.04 | 60.32 | qfq | 3,449,900 | 272,337,089 | 2.81% |
| 2025-08-29 | 77.13 | 78.35 | 76.10 | 77.85 | 58.67 | qfq | 2,617,123 | 202,866,447 | 0.30% |
| 2025-08-28 | 72.55 | 79.58 | 72.55 | 77.62 | 58.50 | qfq | 4,068,454 | 313,206,234 | 6.04% |
| 2025-08-27 | 74.44 | 75.00 | 73.04 | 73.20 | 55.17 | qfq | 2,307,286 | 170,735,697 | -2.96% |
| 2025-08-26 | 72.38 | 75.97 | 71.73 | 75.43 | 56.85 | qfq | 4,091,331 | 305,669,154 | 3.94% |
| 2025-08-25 | 71.92 | 73.48 | 70.55 | 72.57 | 54.69 | qfq | 3,762,969 | 271,835,385 | 0.22% |
| 2025-08-22 | 72.00 | 78.47 | 70.20 | 72.41 | 54.57 | qfq | 5,755,839 | 425,955,967 | 5.03% |
| 2025-08-21 | 68.52 | 69.55 | 68.01 | 68.94 | 51.96 | qfq | 1,457,100 | 100,286,633 | 0.64% |
| 2025-08-20 | 66.59 | 68.50 | 66.10 | 68.50 | 51.63 | qfq | 1,346,159 | 90,672,330 | 2.70% |
| 2025-08-19 | 67.77 | 67.88 | 66.00 | 66.70 | 50.27 | qfq | 1,631,260 | 109,368,242 | -0.54% |
| 2025-08-18 | 67.01 | 68.00 | 65.94 | 67.06 | 50.54 | qfq | 1,674,900 | 111,734,905 | 0.07% |
| 2025-08-15 | 67.32 | 68.28 | 66.80 | 67.01 | 50.50 | qfq | 1,194,880 | 80,629,036 | 0.03% |
| 2025-08-14 | 67.58 | 68.21 | 66.78 | 66.99 | 50.49 | qfq | 1,366,380 | 92,357,693 | -0.90% |
| 2025-08-13 | 67.50 | 67.95 | 66.33 | 67.60 | 50.95 | qfq | 1,388,017 | 93,429,550 | 0.15% |
| 2025-08-12 | 66.63 | 67.69 | 65.43 | 67.50 | 50.87 | qfq | 1,338,063 | 89,469,890 | 1.67% |
| 2025-08-11 | 66.59 | 66.90 | 65.85 | 66.39 | 50.03 | qfq | 1,292,300 | 85,884,363 | -0.30% |
| 2025-08-08 | 65.75 | 67.55 | 65.33 | 66.59 | 50.19 | qfq | 1,361,300 | 90,575,511 | 1.28% |
| 2025-08-07 | 65.68 | 65.99 | 64.51 | 65.75 | 49.55 | qfq | 901,500 | 58,928,553 | 0.11% |
| 2025-08-06 | 65.09 | 65.86 | 64.68 | 65.68 | 49.50 | qfq | 1,241,807 | 81,159,029 | 1.03% |
| 2025-08-05 | 65.00 | 65.49 | 64.30 | 65.01 | 48.99 | qfq | 859,907 | 55,682,654 | 0.03% |
| 2025-08-04 | 63.56 | 65.23 | 63.01 | 64.99 | 48.98 | qfq | 1,182,686 | 76,161,169 | 2.33% |
| 2025-08-01 | 63.35 | 64.83 | 63.30 | 63.51 | 47.86 | qfq | 883,629 | 56,325,305 | 0.25% |
| 2025-07-31 | 64.89 | 65.18 | 63.00 | 63.35 | 47.74 | qfq | 1,781,400 | 113,550,141 | -1.95% |
| 2025-07-30 | 66.27 | 67.50 | 64.16 | 64.61 | 48.69 | qfq | 2,096,100 | 137,418,700 | -1.54% |
| 2025-07-29 | 65.62 | 65.78 | 64.63 | 65.62 | 49.45 | qfq | 1,158,517 | 75,641,067 | 0.14% |
| 2025-07-28 | 65.40 | 66.38 | 64.31 | 65.53 | 49.39 | qfq | 1,818,294 | 119,175,849 | 0.08% |
| 2025-07-25 | 63.62 | 66.69 | 63.40 | 65.48 | 49.35 | qfq | 2,752,537 | 180,080,407 | 2.97% |
| 2025-07-24 | 63.71 | 63.99 | 62.76 | 63.59 | 47.92 | qfq | 1,187,800 | 75,297,131 | 0.81% |
| 2025-07-23 | 63.25 | 64.18 | 62.50 | 63.08 | 47.54 | qfq | 1,372,824 | 87,090,180 | -0.30% |
| 2025-07-22 | 63.31 | 64.50 | 62.56 | 63.27 | 47.68 | qfq | 1,338,335 | 84,741,219 | -0.21% |
| 2025-07-21 | 61.66 | 64.13 | 61.65 | 63.40 | 47.78 | qfq | 2,298,300 | 145,327,535 | 2.86% |
| 2025-07-18 | 61.00 | 61.70 | 60.60 | 61.64 | 46.46 | qfq | 1,275,050 | 78,134,347 | 1.17% |
| 2025-07-17 | 60.43 | 61.45 | 59.78 | 60.93 | 45.92 | qfq | 1,364,500 | 82,842,079 | 0.83% |
| 2025-07-16 | 58.72 | 60.80 | 58.30 | 60.43 | 45.54 | qfq | 1,734,000 | 103,641,411 | 2.89% |
| 2025-07-15 | 59.57 | 60.79 | 58.50 | 58.73 | 44.26 | qfq | 1,532,978 | 91,232,804 | -1.41% |
| 2025-07-14 | 58.61 | 59.83 | 58.10 | 59.57 | 44.89 | qfq | 1,474,580 | 87,084,461 | 1.66% |
| 2025-07-11 | 58.35 | 59.10 | 58.28 | 58.60 | 44.16 | qfq | 870,180 | 51,092,103 | 0.43% |
| 2025-07-10 | 58.22 | 59.20 | 57.93 | 58.35 | 43.98 | qfq | 1,104,430 | 64,811,481 | 0.73% |
| 2025-07-09 | 57.60 | 58.20 | 57.28 | 57.93 | 43.66 | qfq | 930,520 | 53,744,333 | 0.57% |
| 2025-07-08 | 57.07 | 58.10 | 57.07 | 57.60 | 43.41 | qfq | 1,148,524 | 66,212,708 | 0.95% |
| 2025-07-07 | 56.55 | 57.24 | 55.65 | 57.06 | 43.00 | qfq | 1,141,400 | 64,710,577 | 1.98% |
| 2025-07-04 | 58.15 | 58.45 | 55.79 | 55.95 | 42.17 | qfq | 2,122,578 | 120,516,896 | -3.88% |
| 2025-07-03 | 58.46 | 58.98 | 57.91 | 58.21 | 43.87 | qfq | 1,120,000 | 65,329,113 | -0.43% |
| 2025-07-02 | 59.09 | 59.58 | 57.91 | 58.46 | 44.06 | qfq | 957,100 | 55,902,453 | -1.03% |
| 2025-07-01 | 59.88 | 59.88 | 58.61 | 59.07 | 44.52 | qfq | 1,004,900 | 59,318,840 | -0.46% |
| 2025-06-30 | 58.94 | 59.53 | 57.89 | 59.34 | 44.72 | qfq | 1,345,905 | 79,168,055 | 1.18% |
| 2025-06-27 | 58.33 | 59.27 | 58.33 | 58.65 | 44.20 | qfq | 894,300 | 52,612,413 | -0.09% |
| 2025-06-26 | 57.99 | 59.40 | 57.55 | 58.70 | 44.24 | qfq | 1,452,726 | 85,071,441 | 1.03% |
| 2025-06-25 | 59.54 | 59.58 | 57.35 | 58.10 | 43.79 | qfq | 1,540,400 | 89,536,483 | -2.01% |
| 2025-06-24 | 57.50 | 59.43 | 57.50 | 59.29 | 44.68 | qfq | 1,738,650 | 102,377,280 | 3.15% |
| 2025-06-23 | 57.93 | 58.30 | 57.02 | 57.48 | 43.32 | qfq | 1,125,100 | 64,708,800 | -0.78% |
| 2025-06-20 | 57.37 | 58.90 | 57.37 | 57.93 | 43.66 | qfq | 1,615,300 | 94,081,925 | 1.12% |
| 2025-06-19 | 57.00 | 58.57 | 56.70 | 57.29 | 43.18 | qfq | 1,354,528 | 77,754,469 | 1.08% |
| 2025-06-18 | 58.40 | 58.70 | 56.55 | 56.68 | 42.72 | qfq | 1,285,300 | 73,576,391 | -2.85% |
| 2025-06-17 | 56.58 | 59.58 | 56.16 | 58.34 | 43.97 | qfq | 2,088,070 | 122,021,351 | 3.59% |
| 2025-06-16 | 55.70 | 56.45 | 55.10 | 56.32 | 42.45 | qfq | 1,276,470 | 71,483,713 | 0.99% |
| 2025-06-13 | 56.68 | 57.12 | 55.01 | 55.77 | 42.03 | qfq | 3,865,468 | 214,716,749 | -1.87% |
| 2025-06-12 | 56.88 | 57.26 | 56.02 | 56.83 | 42.83 | qfq | 1,585,144 | 89,811,814 | -0.56% |
| 2025-06-11 | 57.31 | 58.14 | 56.70 | 57.15 | 43.07 | qfq | 1,600,224 | 91,795,380 | -1.26% |
| 2025-06-10 | 58.90 | 60.20 | 57.14 | 57.88 | 43.62 | qfq | 1,736,600 | 101,208,691 | -2.44% |
| 2025-06-09 | 58.15 | 59.80 | 57.50 | 59.33 | 44.71 | qfq | 1,535,670 | 90,664,894 | 1.54% |
| 2025-06-06 | 57.32 | 59.96 | 56.30 | 58.43 | 44.04 | qfq | 2,638,182 | 154,810,866 | 1.95% |
| 2025-06-05 | 54.56 | 57.90 | 54.03 | 57.31 | 43.19 | qfq | 2,839,074 | 159,718,621 | 5.76% |
| 2025-06-04 | 54.50 | 54.98 | 53.59 | 54.19 | 40.84 | qfq | 1,046,422 | 56,707,822 | -0.90% |
| 2025-06-03 | 54.63 | 55.17 | 54.38 | 54.68 | 41.21 | qfq | 725,681 | 39,752,971 | -0.74% |
| 2025-05-30 | 54.80 | 55.70 | 54.35 | 55.09 | 41.52 | qfq | 1,155,657 | 63,488,663 | 0.25% |
| 2025-05-29 | 54.00 | 55.83 | 53.88 | 54.95 | 41.41 | qfq | 1,991,597 | 109,455,794 | -3.24% |
| 2025-05-28 | 57.00 | 58.21 | 54.41 | 56.79 | 42.80 | qfq | 3,332,240 | 187,007,181 | 1.99% |
| 2025-05-27 | 53.60 | 57.64 | 53.04 | 55.68 | 41.96 | qfq | 2,353,040 | 129,601,288 | 3.88% |
| 2025-05-26 | 53.95 | 54.25 | 53.34 | 53.60 | 40.40 | qfq | 569,200 | 30,506,783 | -1.38% |
| 2025-05-23 | 54.55 | 55.41 | 54.34 | 54.35 | 40.65 | qfq | 723,900 | 39,701,615 | -0.35% |
| 2025-05-22 | 55.83 | 55.84 | 54.01 | 54.54 | 40.80 | qfq | 740,040 | 40,481,690 | -2.40% |
| 2025-05-21 | 54.48 | 56.50 | 54.12 | 55.88 | 41.80 | qfq | 1,477,950 | 82,120,689 | 3.29% |
| 2025-05-20 | 53.58 | 54.86 | 53.14 | 54.10 | 40.47 | qfq | 805,774 | 43,489,104 | 1.06% |
| 2025-05-19 | 53.33 | 53.66 | 52.30 | 53.53 | 40.04 | qfq | 571,642 | 30,434,401 | 0.58% |
| 2025-05-16 | 52.95 | 53.92 | 52.74 | 53.22 | 39.81 | qfq | 634,160 | 33,720,241 | 0.04% |
| 2025-05-15 | 53.43 | 53.70 | 53.08 | 53.20 | 39.79 | qfq | 439,218 | 23,435,651 | -0.41% |
| 2025-05-14 | 54.00 | 54.50 | 53.08 | 53.42 | 39.96 | qfq | 782,500 | 41,833,545 | -1.46% |
| 2025-05-13 | 54.52 | 54.99 | 53.59 | 54.21 | 40.55 | qfq | 824,636 | 44,643,614 | 0.26% |
| 2025-05-12 | 53.81 | 55.10 | 53.03 | 54.07 | 40.45 | qfq | 1,134,136 | 61,477,596 | 0.91% |
| 2025-05-09 | 53.11 | 54.20 | 53.00 | 53.58 | 40.08 | qfq | 1,198,100 | 64,317,582 | 0.90% |
| 2025-05-08 | 54.37 | 54.55 | 53.01 | 53.10 | 39.72 | qfq | 980,800 | 52,337,665 | -1.72% |
| 2025-05-07 | 54.58 | 55.10 | 53.75 | 54.03 | 40.42 | qfq | 1,101,436 | 59,815,560 | 0.50% |
| 2025-05-06 | 52.70 | 53.98 | 52.28 | 53.76 | 40.21 | qfq | 1,230,279 | 65,756,390 | 2.07% |
| 2025-04-30 | 52.50 | 52.88 | 51.82 | 52.67 | 39.40 | qfq | 1,054,300 | 55,322,345 | 0.32% |
| 2025-04-29 | 52.99 | 53.88 | 52.35 | 52.50 | 39.27 | qfq | 1,139,700 | 60,373,231 | -1.17% |
| 2025-04-28 | 54.40 | 54.72 | 52.57 | 53.12 | 39.73 | qfq | 1,548,400 | 82,274,365 | -2.92% |
| 2025-04-25 | 57.57 | 57.57 | 54.25 | 54.72 | 40.93 | qfq | 3,154,922 | 173,373,249 | -8.78% |
| 2025-04-24 | 56.75 | 59.99 | 56.03 | 59.99 | 44.87 | qfq | 1,939,814 | 111,566,120 | 4.64% |
| 2025-04-23 | 58.51 | 58.79 | 55.98 | 57.33 | 42.88 | qfq | 1,911,900 | 109,065,978 | -2.03% |
| 2025-04-22 | 56.60 | 62.00 | 55.74 | 58.52 | 43.77 | qfq | 2,673,000 | 155,287,916 | 4.50% |
| 2025-04-21 | 54.04 | 56.48 | 54.04 | 56.00 | 41.89 | qfq | 758,397 | 42,077,607 | 3.32% |
| 2025-04-18 | 55.74 | 56.14 | 54.02 | 54.20 | 40.54 | qfq | 787,100 | 42,990,017 | -2.76% |
| 2025-04-17 | 56.98 | 56.98 | 55.37 | 55.74 | 41.69 | qfq | 866,112 | 48,555,397 | -1.26% |
| 2025-04-16 | 55.00 | 57.50 | 54.33 | 56.45 | 42.23 | qfq | 1,387,200 | 77,655,204 | 2.49% |
| 2025-04-15 | 54.17 | 56.54 | 54.17 | 55.08 | 41.20 | qfq | 846,436 | 46,888,296 | 0.99% |
| 2025-04-14 | 55.13 | 55.88 | 54.21 | 54.54 | 40.80 | qfq | 737,500 | 40,370,986 | -1.07% |
| 2025-04-11 | 54.99 | 56.22 | 54.46 | 55.13 | 41.24 | qfq | 816,200 | 45,209,210 | -0.11% |
| 2025-04-10 | 53.82 | 56.90 | 53.79 | 55.19 | 41.28 | qfq | 1,316,400 | 72,806,795 | 2.60% |
| 2025-04-09 | 54.88 | 56.00 | 52.31 | 53.79 | 40.24 | qfq | 1,865,200 | 100,875,712 | -1.99% |
| 2025-04-08 | 53.25 | 56.49 | 53.25 | 54.88 | 41.05 | qfq | 2,234,638 | 123,011,995 | 6.54% |
| 2025-04-07 | 55.09 | 56.65 | 51.36 | 51.51 | 38.53 | qfq | 1,950,186 | 105,365,712 | -7.42% |
| 2025-04-03 | 56.99 | 56.99 | 55.21 | 55.64 | 41.62 | qfq | 582,636 | 32,528,123 | -2.11% |
| 2025-04-02 | 56.06 | 56.84 | 55.13 | 56.84 | 42.52 | qfq | 506,300 | 28,313,378 | 1.48% |
| 2025-04-01 | 55.78 | 57.18 | 55.33 | 56.01 | 41.90 | qfq | 724,000 | 40,925,727 | 0.41% |
| 2025-03-31 | 55.80 | 57.30 | 55.31 | 55.78 | 41.72 | qfq | 614,117 | 34,380,477 | -1.27% |
| 2025-03-28 | 57.53 | 57.53 | 56.09 | 56.50 | 42.26 | qfq | 682,700 | 38,699,885 | -2.16% |
| 2025-03-27 | 57.77 | 59.36 | 56.92 | 57.75 | 43.20 | qfq | 1,068,766 | 61,685,567 | -0.77% |
| 2025-03-26 | 58.30 | 59.95 | 57.60 | 58.20 | 43.53 | qfq | 1,406,616 | 82,534,767 | -1.05% |
| 2025-03-25 | 57.87 | 59.99 | 56.28 | 58.82 | 44.00 | qfq | 1,814,505 | 105,346,193 | 0.63% |
| 2025-03-24 | 56.01 | 58.50 | 55.58 | 58.45 | 43.72 | qfq | 1,806,438 | 103,276,689 | 4.39% |
| 2025-03-21 | 54.00 | 56.50 | 53.75 | 55.99 | 41.88 | qfq | 1,157,121 | 64,445,916 | 3.30% |
| 2025-03-20 | 55.31 | 55.72 | 54.04 | 54.20 | 40.54 | qfq | 596,000 | 32,443,551 | -2.34% |
| 2025-03-19 | 56.30 | 56.77 | 53.50 | 55.50 | 41.51 | qfq | 1,504,000 | 83,274,422 | -1.68% |
| 2025-03-18 | 55.56 | 57.36 | 55.31 | 56.45 | 42.23 | qfq | 1,765,880 | 100,003,878 | 1.99% |
| 2025-03-17 | 54.80 | 56.00 | 54.36 | 55.35 | 41.40 | qfq | 1,301,281 | 71,955,379 | 0.58% |
| 2025-03-14 | 54.43 | 55.27 | 53.60 | 55.03 | 41.16 | qfq | 1,328,255 | 72,326,801 | 1.08% |
| 2025-03-13 | 52.23 | 55.36 | 51.50 | 54.44 | 40.72 | qfq | 1,673,655 | 90,459,646 | 3.95% |
| 2025-03-12 | 53.42 | 53.84 | 52.23 | 52.37 | 39.17 | qfq | 568,721 | 30,078,475 | -1.89% |
| 2025-03-11 | 53.10 | 53.88 | 52.19 | 53.38 | 39.93 | qfq | 635,800 | 33,903,609 | 0.38% |
| 2025-03-10 | 52.99 | 53.29 | 51.98 | 53.18 | 39.78 | qfq | 575,700 | 30,369,706 | 0.34% |
| 2025-03-07 | 51.47 | 53.20 | 51.01 | 53.00 | 39.64 | qfq | 842,276 | 44,099,122 | 2.79% |
| 2025-03-06 | 51.64 | 51.98 | 51.11 | 51.56 | 38.57 | qfq | 413,071 | 21,318,084 | 0.41% |
| 2025-03-05 | 50.60 | 52.02 | 50.12 | 51.35 | 38.41 | qfq | 623,429 | 31,892,838 | 1.48% |
| 2025-03-04 | 50.24 | 51.79 | 50.01 | 50.60 | 37.85 | qfq | 801,600 | 40,901,836 | 0.64% |
| 2025-03-03 | 51.25 | 51.83 | 50.01 | 50.28 | 37.61 | qfq | 815,829 | 41,420,856 | -1.91% |
| 2025-02-28 | 52.28 | 52.48 | 50.91 | 51.26 | 38.34 | qfq | 840,400 | 43,240,444 | -1.76% |
| 2025-02-27 | 52.11 | 52.57 | 51.16 | 52.18 | 39.03 | qfq | 898,781 | 46,540,390 | -0.04% |
| 2025-02-26 | 53.39 | 54.18 | 51.36 | 52.20 | 39.05 | qfq | 1,666,102 | 87,699,235 | -2.39% |
| 2025-02-25 | 53.01 | 53.97 | 52.08 | 53.48 | 40.00 | qfq | 1,143,400 | 60,344,891 | -0.96% |
| 2025-02-24 | 51.00 | 55.30 | 50.80 | 54.00 | 40.39 | qfq | 2,144,181 | 114,962,714 | 6.72% |
| 2025-02-21 | 49.32 | 51.29 | 49.15 | 50.60 | 37.85 | qfq | 1,198,898 | 60,292,813 | 1.40% |
| 2025-02-20 | 49.56 | 49.94 | 48.35 | 49.90 | 37.33 | qfq | 1,012,151 | 49,673,579 | 0.50% |
| 2025-02-19 | 49.73 | 50.65 | 48.17 | 49.65 | 37.14 | qfq | 1,292,520 | 64,007,145 | 0.59% |
| 2025-02-18 | 47.17 | 50.00 | 46.96 | 49.36 | 36.92 | qfq | 1,933,901 | 94,614,858 | 4.62% |
| 2025-02-17 | 48.00 | 48.80 | 46.66 | 47.18 | 35.29 | qfq | 1,121,701 | 53,256,734 | -1.21% |
| 2025-02-14 | 47.73 | 48.35 | 47.31 | 47.76 | 35.73 | qfq | 603,813 | 28,883,321 | 0.00% |
| 2025-02-13 | 48.03 | 48.48 | 47.41 | 47.76 | 35.73 | qfq | 711,715 | 34,122,299 | -0.58% |
| 2025-02-12 | 47.93 | 48.88 | 47.58 | 48.04 | 35.93 | qfq | 614,965 | 29,609,745 | 0.08% |
| 2025-02-11 | 47.33 | 48.48 | 47.20 | 48.00 | 35.90 | qfq | 642,600 | 30,705,216 | 0.88% |
| 2025-02-10 | 48.88 | 48.88 | 47.35 | 47.58 | 35.59 | qfq | 939,320 | 44,955,236 | -2.18% |
| 2025-02-07 | 48.24 | 49.90 | 47.62 | 48.64 | 36.38 | qfq | 1,386,670 | 67,385,666 | 0.50% |
| 2025-02-06 | 48.49 | 48.90 | 48.02 | 48.40 | 36.20 | qfq | 707,102 | 34,254,753 | -1.02% |
| 2025-02-05 | 48.06 | 49.39 | 47.99 | 48.90 | 36.58 | qfq | 676,700 | 32,960,583 | 0.02% |
| 2025-01-27 | 47.37 | 49.36 | 47.31 | 48.89 | 36.57 | qfq | 1,054,500 | 51,170,954 | 2.93% |
| 2025-01-24 | 46.00 | 47.69 | 45.60 | 47.50 | 35.53 | qfq | 744,200 | 35,014,268 | 2.79% |
| 2025-01-23 | 46.25 | 47.09 | 46.10 | 46.21 | 34.57 | qfq | 659,500 | 30,724,765 | 0.48% |
| 2025-01-22 | 45.92 | 46.87 | 45.55 | 45.99 | 34.40 | qfq | 441,800 | 20,374,247 | -0.39% |
| 2025-01-21 | 46.25 | 46.96 | 45.70 | 46.17 | 34.54 | qfq | 581,200 | 26,940,210 | 0.37% |
| 2025-01-20 | 45.90 | 47.50 | 45.60 | 46.00 | 34.41 | qfq | 834,100 | 38,664,203 | -1.03% |
| 2025-01-17 | 45.54 | 46.76 | 45.11 | 46.48 | 34.77 | qfq | 557,900 | 25,775,563 | 2.20% |
| 2025-01-16 | 46.50 | 47.16 | 45.34 | 45.48 | 34.02 | qfq | 779,000 | 35,976,104 | -2.24% |
| 2025-01-15 | 47.53 | 47.97 | 46.40 | 46.52 | 34.80 | qfq | 757,500 | 35,505,687 | -2.31% |
| 2025-01-14 | 45.47 | 47.77 | 44.86 | 47.62 | 35.62 | qfq | 984,300 | 46,075,805 | 4.16% |
| 2025-01-13 | 44.81 | 46.27 | 43.93 | 45.72 | 34.20 | qfq | 1,021,343 | 46,519,224 | 2.03% |
| 2025-01-10 | 44.81 | 45.97 | 44.24 | 44.81 | 33.52 | qfq | 650,700 | 29,330,594 | 0.00% |
| 2025-01-09 | 44.74 | 45.20 | 44.05 | 44.81 | 33.52 | qfq | 542,800 | 24,253,746 | -0.18% |
| 2025-01-08 | 45.20 | 45.59 | 43.90 | 44.89 | 33.58 | qfq | 874,300 | 39,002,750 | -0.36% |
| 2025-01-07 | 45.57 | 46.66 | 44.88 | 45.05 | 33.70 | qfq | 677,400 | 30,754,387 | -1.21% |
| 2025-01-06 | 46.19 | 46.63 | 45.21 | 45.60 | 34.11 | qfq | 1,129,700 | 51,832,587 | -0.33% |
| 2025-01-03 | 46.47 | 47.68 | 45.31 | 45.75 | 34.22 | qfq | 931,700 | 43,211,492 | -1.02% |
| 2025-01-02 | 48.61 | 49.18 | 45.21 | 46.22 | 34.57 | qfq | 1,345,870 | 62,989,521 | -5.13% |
| 2024-12-31 | 49.23 | 49.63 | 48.20 | 48.72 | 36.44 | qfq | 833,440 | 40,926,783 | -0.12% |
| 2024-12-30 | 49.20 | 49.60 | 47.85 | 48.78 | 36.49 | qfq | 743,600 | 36,158,020 | -0.91% |
| 2024-12-27 | 48.43 | 50.68 | 47.90 | 49.23 | 36.82 | qfq | 1,497,000 | 74,638,826 | 1.74% |
| 2024-12-26 | 46.59 | 48.60 | 46.59 | 48.39 | 36.20 | qfq | 742,050 | 35,412,285 | 3.29% |
| 2024-12-25 | 46.59 | 47.00 | 45.88 | 46.85 | 35.04 | qfq | 453,800 | 21,091,129 | 0.69% |
| 2024-12-24 | 46.11 | 47.35 | 46.11 | 46.53 | 34.81 | qfq | 402,525 | 18,813,859 | 0.04% |
| 2024-12-23 | 47.79 | 47.88 | 46.40 | 46.51 | 34.79 | qfq | 558,000 | 26,305,932 | -2.23% |
| 2024-12-20 | 47.80 | 48.22 | 47.22 | 47.57 | 35.58 | qfq | 438,225 | 20,898,966 | -0.48% |
| 2024-12-19 | 48.69 | 48.69 | 46.95 | 47.80 | 35.76 | qfq | 679,104 | 32,284,764 | -1.08% |
| 2024-12-18 | 48.34 | 48.92 | 48.21 | 48.32 | 36.14 | qfq | 414,300 | 20,105,795 | 0.27% |
| 2024-12-17 | 48.40 | 48.80 | 48.10 | 48.19 | 36.05 | qfq | 743,600 | 35,974,347 | -0.68% |
| 2024-12-16 | 48.66 | 48.88 | 48.10 | 48.52 | 36.29 | qfq | 552,200 | 26,718,873 | -0.29% |
| 2024-12-13 | 50.22 | 50.29 | 48.51 | 48.66 | 36.40 | qfq | 981,748 | 48,072,654 | -3.13% |
| 2024-12-12 | 50.20 | 50.44 | 49.61 | 50.23 | 37.57 | qfq | 685,100 | 34,352,711 | 0.40% |
| 2024-12-11 | 50.01 | 50.98 | 49.68 | 50.03 | 37.42 | qfq | 583,611 | 29,339,957 | -0.60% |
| 2024-12-10 | 52.00 | 52.42 | 50.10 | 50.33 | 37.65 | qfq | 1,431,202 | 73,386,688 | -0.47% |
| 2024-12-09 | 50.80 | 51.10 | 50.05 | 50.57 | 37.83 | qfq | 475,310 | 24,049,579 | -0.63% |
| 2024-12-06 | 50.50 | 51.45 | 49.66 | 50.89 | 38.07 | qfq | 818,468 | 41,395,787 | 0.57% |
| 2024-12-05 | 50.01 | 51.00 | 49.96 | 50.60 | 37.85 | qfq | 380,774 | 19,249,033 | 0.80% |
| 2024-12-04 | 50.80 | 51.10 | 50.05 | 50.20 | 37.55 | qfq | 610,987 | 30,852,912 | -1.28% |
| 2024-12-03 | 50.78 | 51.27 | 50.30 | 50.85 | 38.04 | qfq | 810,100 | 41,094,029 | -0.10% |
| 2024-12-02 | 51.55 | 51.75 | 50.02 | 50.90 | 38.07 | qfq | 1,340,225 | 68,435,058 | -1.05% |
| 2024-11-29 | 51.16 | 52.00 | 50.93 | 51.44 | 38.48 | qfq | 1,095,800 | 56,417,032 | 0.57% |
| 2024-11-28 | 50.90 | 51.59 | 50.67 | 51.15 | 38.26 | qfq | 612,372 | 31,363,031 | -0.27% |
| 2024-11-27 | 49.72 | 51.35 | 48.88 | 51.29 | 38.37 | qfq | 769,500 | 38,549,011 | 2.93% |
| 2024-11-26 | 49.79 | 50.53 | 49.11 | 49.83 | 37.27 | qfq | 501,300 | 25,088,744 | -0.28% |
| 2024-11-25 | 48.88 | 49.97 | 48.57 | 49.97 | 37.38 | qfq | 588,400 | 29,089,353 | 2.21% |
| 2024-11-22 | 50.47 | 50.78 | 48.89 | 48.89 | 36.57 | qfq | 954,457 | 47,456,424 | -3.61% |
| 2024-11-21 | 51.08 | 51.78 | 50.44 | 50.72 | 37.94 | qfq | 1,088,050 | 55,608,175 | -1.71% |
| 2024-11-20 | 51.60 | 52.00 | 50.89 | 51.60 | 38.60 | qfq | 808,715 | 41,558,047 | -0.58% |
| 2024-11-19 | 50.00 | 51.96 | 49.81 | 51.90 | 38.82 | qfq | 1,110,706 | 56,779,877 | 4.22% |
| 2024-11-18 | 50.08 | 51.08 | 49.61 | 49.80 | 37.25 | qfq | 893,829 | 44,959,122 | -0.34% |
| 2024-11-15 | 50.46 | 50.97 | 49.72 | 49.97 | 37.38 | qfq | 866,905 | 43,464,118 | -1.15% |
| 2024-11-14 | 51.09 | 52.00 | 50.24 | 50.55 | 37.81 | qfq | 818,251 | 41,611,198 | -1.06% |
| 2024-11-13 | 51.09 | 51.51 | 50.09 | 51.09 | 38.22 | qfq | 1,069,800 | 54,473,830 | -0.21% |
| 2024-11-12 | 52.65 | 52.94 | 50.50 | 51.20 | 38.30 | qfq | 1,335,000 | 69,372,221 | -2.75% |
| 2024-11-11 | 52.15 | 52.80 | 50.87 | 52.65 | 39.38 | qfq | 1,506,886 | 78,063,191 | 0.86% |
| 2024-11-08 | 52.00 | 53.00 | 51.30 | 52.20 | 39.05 | qfq | 1,348,944 | 70,220,130 | 1.05% |
| 2024-11-07 | 50.57 | 52.22 | 50.23 | 51.66 | 38.64 | qfq | 1,130,600 | 58,096,101 | 1.47% |
| 2024-11-06 | 50.99 | 51.77 | 50.03 | 50.91 | 38.08 | qfq | 1,586,780 | 80,523,829 | -0.16% |
| 2024-11-05 | 48.30 | 51.00 | 48.04 | 50.99 | 38.14 | qfq | 2,168,624 | 108,981,630 | 5.66% |
| 2024-11-04 | 47.00 | 48.35 | 46.55 | 48.26 | 36.10 | qfq | 1,008,200 | 47,944,876 | 2.99% |
| 2024-11-01 | 47.26 | 47.56 | 46.08 | 46.86 | 35.05 | qfq | 1,329,250 | 62,315,394 | -0.83% |
| 2024-10-31 | 46.86 | 47.45 | 46.57 | 47.25 | 35.34 | qfq | 944,005 | 44,448,093 | 0.43% |
| 2024-10-30 | 47.25 | 47.80 | 46.25 | 47.05 | 35.19 | qfq | 1,122,650 | 52,668,377 | -0.82% |
| 2024-10-29 | 48.99 | 49.97 | 47.41 | 47.44 | 35.49 | qfq | 2,027,298 | 98,255,996 | -3.77% |
| 2024-10-28 | 48.56 | 50.38 | 47.89 | 49.30 | 36.88 | qfq | 2,551,368 | 124,976,158 | 3.86% |
| 2024-10-25 | 46.68 | 47.60 | 46.60 | 47.47 | 35.51 | qfq | 1,424,248 | 67,020,223 | 1.00% |
| 2024-10-24 | 47.23 | 47.57 | 46.50 | 47.00 | 35.16 | qfq | 831,450 | 38,985,920 | -0.32% |
| 2024-10-23 | 46.67 | 47.89 | 46.44 | 47.15 | 35.27 | qfq | 1,112,560 | 52,461,073 | 1.03% |
| 2024-10-22 | 46.69 | 47.20 | 46.18 | 46.67 | 34.91 | qfq | 991,700 | 46,238,577 | -0.09% |
| 2024-10-21 | 47.68 | 47.74 | 46.14 | 46.71 | 34.94 | qfq | 1,553,711 | 73,131,852 | -0.81% |
| 2024-10-18 | 44.70 | 48.78 | 44.50 | 47.09 | 35.22 | qfq | 2,151,392 | 100,136,976 | 4.97% |
| 2024-10-17 | 45.25 | 45.75 | 44.86 | 44.86 | 33.56 | qfq | 961,055 | 43,500,420 | -0.82% |
| 2024-10-16 | 44.11 | 46.20 | 44.04 | 45.23 | 33.83 | qfq | 1,203,200 | 54,372,911 | 1.19% |
| 2024-10-15 | 45.14 | 45.76 | 44.51 | 44.70 | 33.44 | qfq | 1,629,043 | 73,598,652 | -1.76% |
| 2024-10-14 | 45.75 | 45.75 | 43.71 | 45.50 | 34.03 | qfq | 1,536,885 | 68,742,477 | 1.09% |
| 2024-10-11 | 47.59 | 47.87 | 44.58 | 45.01 | 33.67 | qfq | 1,704,120 | 78,507,327 | -5.48% |
| 2024-10-10 | 49.20 | 51.05 | 47.57 | 47.62 | 35.62 | qfq | 2,484,100 | 120,716,030 | -2.72% |
| 2024-10-09 | 51.01 | 54.49 | 48.01 | 48.95 | 36.62 | qfq | 3,428,900 | 177,685,188 | -12.29% |
| 2024-10-08 | 63.50 | 63.50 | 53.23 | 55.81 | 41.75 | qfq | 5,099,700 | 287,921,046 | 5.02% |
| 2024-09-30 | 47.50 | 54.51 | 47.50 | 53.14 | 39.75 | qfq | 4,148,962 | 210,950,229 | 13.06% |
| 2024-09-27 | 41.39 | 49.00 | 41.24 | 47.00 | 35.16 | qfq | 2,191,893 | 94,836,211 | 13.94% |
| 2024-09-26 | 39.20 | 41.28 | 38.72 | 41.25 | 30.86 | qfq | 1,435,196 | 57,198,288 | 4.75% |
| 2024-09-25 | 40.15 | 40.60 | 39.30 | 39.38 | 29.46 | qfq | 1,241,999 | 49,579,832 | -1.84% |
| 2024-09-24 | 38.98 | 40.17 | 37.75 | 40.12 | 30.01 | qfq | 1,448,726 | 56,325,972 | 5.83% |
| 2024-09-23 | 37.52 | 38.09 | 37.50 | 37.91 | 28.36 | qfq | 828,188 | 31,275,854 | 0.05% |
| 2024-09-20 | 38.85 | 38.85 | 37.64 | 37.89 | 28.34 | qfq | 768,777 | 29,221,088 | -1.46% |
| 2024-09-19 | 38.68 | 39.46 | 37.88 | 38.45 | 28.76 | qfq | 786,900 | 30,437,345 | 0.31% |
| 2024-09-18 | 38.08 | 38.95 | 37.70 | 38.33 | 28.67 | qfq | 290,300 | 11,094,390 | 0.66% |
| 2024-09-13 | 38.34 | 38.80 | 38.00 | 38.08 | 28.48 | qfq | 342,500 | 13,092,388 | -1.12% |
| 2024-09-12 | 39.23 | 39.27 | 38.30 | 38.51 | 28.67 | qfq | 673,782 | 26,101,271 | -0.88% |
| 2024-09-11 | 38.88 | 39.35 | 38.46 | 38.85 | 28.92 | qfq | 784,240 | 30,479,718 | -0.08% |
| 2024-09-10 | 38.44 | 39.14 | 37.89 | 38.88 | 28.95 | qfq | 702,344 | 26,862,781 | 1.57% |
| 2024-09-09 | 38.38 | 38.65 | 37.93 | 38.28 | 28.50 | qfq | 705,544 | 26,887,433 | -0.47% |
| 2024-09-06 | 39.14 | 39.35 | 38.05 | 38.46 | 28.63 | qfq | 465,000 | 17,903,166 | -1.74% |
| 2024-09-05 | 38.66 | 39.28 | 38.50 | 39.14 | 29.14 | qfq | 564,399 | 21,981,447 | 1.32% |
| 2024-09-04 | 38.67 | 39.00 | 37.93 | 38.63 | 28.76 | qfq | 503,200 | 19,430,428 | 0.47% |
| 2024-09-03 | 37.63 | 38.59 | 37.63 | 38.45 | 28.63 | qfq | 720,985 | 27,537,520 | 1.26% |
| 2024-09-02 | 39.28 | 39.28 | 37.72 | 37.97 | 28.27 | qfq | 698,000 | 26,946,069 | -1.27% |
| 2024-08-30 | 36.74 | 39.29 | 36.35 | 38.46 | 28.63 | qfq | 1,563,180 | 59,923,305 | 3.72% |
| 2024-08-29 | 36.84 | 37.32 | 36.58 | 37.08 | 27.61 | qfq | 581,300 | 21,526,390 | 0.90% |
| 2024-08-28 | 36.01 | 36.98 | 36.01 | 36.75 | 27.36 | qfq | 544,541 | 20,002,602 | 1.07% |
| 2024-08-27 | 36.29 | 36.49 | 35.70 | 36.36 | 27.07 | qfq | 542,200 | 19,554,906 | 0.17% |
| 2024-08-26 | 36.98 | 37.13 | 36.26 | 36.30 | 27.03 | qfq | 376,100 | 13,761,922 | -1.79% |
| 2024-08-23 | 37.27 | 37.74 | 36.79 | 36.96 | 27.52 | qfq | 641,800 | 23,808,167 | -0.83% |
| 2024-08-22 | 37.42 | 37.94 | 37.09 | 37.27 | 27.75 | qfq | 560,100 | 20,974,559 | -0.37% |
| 2024-08-21 | 37.57 | 38.11 | 37.28 | 37.41 | 27.85 | qfq | 260,500 | 9,773,373 | -0.40% |
| 2024-08-20 | 37.83 | 38.19 | 37.24 | 37.56 | 27.96 | qfq | 697,600 | 26,171,325 | -1.16% |
| 2024-08-19 | 37.98 | 38.65 | 37.80 | 38.00 | 28.29 | qfq | 488,815 | 18,622,017 | -0.18% |
| 2024-08-16 | 38.37 | 38.84 | 37.90 | 38.07 | 28.34 | qfq | 842,800 | 32,204,262 | -1.55% |
| 2024-08-15 | 38.90 | 39.75 | 37.91 | 38.67 | 28.79 | qfq | 786,000 | 30,575,641 | 0.57% |
| 2024-08-14 | 38.78 | 38.93 | 37.90 | 38.45 | 28.63 | qfq | 603,900 | 23,227,830 | -0.77% |
| 2024-08-13 | 38.71 | 39.02 | 38.36 | 38.75 | 28.85 | qfq | 451,132 | 17,422,113 | -0.67% |
| 2024-08-12 | 39.25 | 39.39 | 38.67 | 39.01 | 29.04 | qfq | 824,000 | 32,127,511 | -0.74% |
| 2024-08-09 | 40.26 | 40.95 | 39.25 | 39.30 | 29.26 | qfq | 712,800 | 28,333,422 | -2.38% |
| 2024-08-08 | 39.75 | 40.68 | 39.05 | 40.26 | 29.97 | qfq | 807,778 | 32,377,443 | 1.28% |
| 2024-08-07 | 39.90 | 40.33 | 38.82 | 39.75 | 29.59 | qfq | 1,133,200 | 44,815,284 | -1.02% |
| 2024-08-06 | 39.14 | 40.67 | 39.01 | 40.16 | 29.90 | qfq | 1,344,800 | 53,819,480 | 3.24% |
| 2024-08-05 | 38.01 | 40.42 | 37.79 | 38.90 | 28.96 | qfq | 1,579,635 | 61,960,298 | 1.97% |
| 2024-08-02 | 38.49 | 38.67 | 37.81 | 38.15 | 28.40 | qfq | 804,689 | 30,768,640 | -0.88% |
| 2024-08-01 | 39.25 | 39.79 | 38.20 | 38.49 | 28.66 | qfq | 721,500 | 27,926,431 | -2.04% |
| 2024-07-31 | 37.84 | 39.44 | 37.25 | 39.29 | 29.25 | qfq | 1,070,908 | 41,400,652 | 4.00% |
| 2024-07-30 | 36.84 | 38.22 | 36.50 | 37.78 | 28.13 | qfq | 1,025,213 | 38,297,807 | 0.05% |
| 2024-07-29 | 38.08 | 38.49 | 37.62 | 37.76 | 28.11 | qfq | 526,740 | 19,995,854 | -1.62% |
| 2024-07-26 | 37.85 | 38.69 | 37.85 | 38.38 | 28.57 | qfq | 738,249 | 28,319,367 | 1.24% |
| 2024-07-25 | 37.05 | 38.37 | 36.90 | 37.91 | 28.22 | qfq | 748,800 | 28,272,016 | 2.16% |
| 2024-07-24 | 37.18 | 37.29 | 36.60 | 37.11 | 27.63 | qfq | 885,425 | 32,720,806 | -0.24% |
| 2024-07-23 | 38.63 | 38.68 | 37.20 | 37.20 | 27.70 | qfq | 974,750 | 36,891,154 | -3.85% |
| 2024-07-22 | 39.20 | 39.35 | 38.46 | 38.69 | 28.81 | qfq | 939,723 | 36,416,375 | -1.28% |
| 2024-07-19 | 38.48 | 39.53 | 37.70 | 39.19 | 29.18 | qfq | 1,365,241 | 52,770,169 | 2.19% |
| 2024-07-18 | 37.00 | 38.61 | 36.39 | 38.35 | 28.55 | qfq | 1,445,788 | 54,432,920 | 3.62% |
| 2024-07-17 | 37.22 | 37.74 | 36.80 | 37.01 | 27.55 | qfq | 1,227,488 | 45,657,382 | -0.56% |
| 2024-07-16 | 38.01 | 38.04 | 37.10 | 37.22 | 27.71 | qfq | 1,183,386 | 44,369,035 | -2.05% |
| 2024-07-15 | 38.65 | 38.69 | 37.75 | 38.00 | 28.29 | qfq | 1,051,400 | 40,065,954 | -1.81% |
| 2024-07-12 | 39.46 | 39.88 | 38.25 | 38.70 | 28.81 | qfq | 1,204,227 | 46,602,179 | -1.73% |
| 2024-07-11 | 39.08 | 39.60 | 38.53 | 39.38 | 29.32 | qfq | 960,100 | 37,589,703 | 1.60% |
| 2024-07-10 | 39.00 | 40.09 | 38.56 | 38.76 | 28.86 | qfq | 747,644 | 29,299,416 | -1.05% |
| 2024-07-09 | 39.99 | 39.99 | 38.66 | 39.17 | 29.16 | qfq | 918,027 | 35,963,683 | -1.71% |
| 2024-07-08 | 40.42 | 40.67 | 39.64 | 39.85 | 29.67 | qfq | 752,600 | 30,094,728 | -2.47% |
| 2024-07-05 | 40.66 | 41.62 | 40.33 | 40.86 | 30.42 | qfq | 817,054 | 33,417,748 | -1.30% |
| 2024-07-04 | 42.56 | 42.59 | 41.11 | 41.40 | 30.82 | qfq | 835,755 | 34,765,515 | -2.82% |
| 2024-07-03 | 42.66 | 43.23 | 42.59 | 42.60 | 31.72 | qfq | 440,953 | 18,889,563 | -1.00% |
| 2024-07-02 | 44.34 | 44.49 | 42.78 | 43.03 | 32.04 | qfq | 637,602 | 27,616,923 | -2.78% |
| 2024-07-01 | 44.39 | 45.13 | 43.37 | 44.26 | 32.95 | qfq | 595,700 | 26,188,424 | -0.63% |
| 2024-06-28 | 43.30 | 45.35 | 42.98 | 44.54 | 33.16 | qfq | 1,499,800 | 66,987,543 | 3.10% |
| 2024-06-27 | 43.87 | 44.17 | 43.02 | 43.20 | 32.16 | qfq | 772,900 | 33,602,424 | -2.24% |
| 2024-06-26 | 43.31 | 44.56 | 42.63 | 44.19 | 32.90 | qfq | 881,000 | 38,614,431 | 1.12% |
| 2024-06-25 | 43.28 | 44.38 | 43.28 | 43.70 | 32.54 | qfq | 556,622 | 24,444,757 | -0.59% |
| 2024-06-24 | 45.36 | 45.69 | 43.90 | 43.96 | 32.73 | qfq | 882,722 | 39,124,661 | -2.85% |
| 2024-06-21 | 46.10 | 46.15 | 45.02 | 45.25 | 33.69 | qfq | 724,600 | 32,903,012 | -1.84% |
| 2024-06-20 | 46.69 | 47.15 | 45.72 | 46.10 | 34.32 | qfq | 1,233,593 | 57,148,930 | -1.66% |
| 2024-06-19 | 48.11 | 48.35 | 46.88 | 46.88 | 34.90 | qfq | 779,400 | 36,862,231 | -2.56% |
| 2024-06-18 | 48.22 | 48.44 | 47.95 | 48.11 | 35.82 | qfq | 928,476 | 44,643,208 | -0.12% |
| 2024-06-17 | 47.88 | 48.64 | 47.88 | 48.17 | 35.86 | qfq | 564,506 | 27,204,532 | -0.50% |
| 2024-06-14 | 49.00 | 49.10 | 47.80 | 48.41 | 36.04 | qfq | 917,930 | 44,249,021 | -1.41% |
| 2024-06-13 | 50.05 | 50.18 | 49.10 | 49.10 | 36.56 | qfq | 912,773 | 45,098,271 | -1.86% |
| 2024-06-12 | 50.90 | 51.47 | 49.88 | 50.03 | 37.25 | qfq | 1,062,235 | 53,422,784 | -2.29% |
| 2024-06-11 | 50.38 | 51.36 | 49.31 | 51.20 | 38.12 | qfq | 831,160 | 41,958,234 | 1.69% |
| 2024-06-07 | 50.30 | 50.75 | 49.80 | 50.35 | 37.49 | qfq | 782,700 | 39,283,701 | 0.68% |
| 2024-06-06 | 51.00 | 51.17 | 49.96 | 50.01 | 37.23 | qfq | 820,700 | 41,222,496 | -0.99% |
| 2024-06-05 | 51.25 | 51.55 | 50.51 | 50.51 | 37.61 | qfq | 517,300 | 26,349,362 | -1.50% |
| 2024-06-04 | 50.96 | 51.29 | 50.49 | 51.28 | 38.18 | qfq | 547,900 | 27,878,621 | 0.61% |
| 2024-06-03 | 52.00 | 52.00 | 50.46 | 50.97 | 37.95 | qfq | 805,500 | 40,957,807 | -0.68% |
| 2024-05-31 | 52.03 | 52.52 | 51.31 | 51.32 | 38.21 | qfq | 665,800 | 34,377,634 | -1.36% |
| 2024-05-30 | 51.86 | 52.45 | 51.23 | 52.03 | 38.74 | qfq | 611,087 | 31,704,657 | -0.74% |
| 2024-05-29 | 52.09 | 52.86 | 51.70 | 52.42 | 38.28 | qfq | 600,100 | 31,467,984 | 0.61% |
| 2024-05-28 | 52.30 | 52.50 | 51.88 | 52.10 | 38.05 | qfq | 735,000 | 38,299,633 | -0.40% |
| 2024-05-27 | 53.22 | 53.30 | 51.60 | 52.31 | 38.20 | qfq | 1,369,800 | 71,425,547 | -1.00% |
| 2024-05-24 | 52.73 | 53.14 | 51.70 | 52.84 | 38.59 | qfq | 971,200 | 50,885,463 | 1.05% |
| 2024-05-23 | 53.74 | 53.74 | 51.86 | 52.29 | 38.19 | qfq | 864,325 | 45,390,745 | -2.88% |
| 2024-05-22 | 53.43 | 53.95 | 52.76 | 53.84 | 39.32 | qfq | 795,848 | 42,431,522 | 0.86% |
| 2024-05-21 | 54.39 | 54.39 | 53.17 | 53.38 | 38.98 | qfq | 866,450 | 46,599,576 | -1.98% |
| 2024-05-20 | 56.33 | 56.62 | 54.02 | 54.46 | 39.77 | qfq | 1,590,920 | 87,146,107 | -2.85% |
| 2024-05-17 | 55.47 | 56.36 | 55.30 | 56.06 | 40.94 | qfq | 1,045,100 | 58,405,604 | 0.47% |
| 2024-05-16 | 56.13 | 57.00 | 55.30 | 55.80 | 40.75 | qfq | 1,115,989 | 62,555,393 | -0.46% |
| 2024-05-15 | 55.99 | 57.10 | 55.71 | 56.06 | 40.94 | qfq | 648,200 | 36,538,472 | -0.02% |
| 2024-05-14 | 55.91 | 57.20 | 55.75 | 56.07 | 40.95 | qfq | 951,800 | 53,834,751 | -0.37% |
| 2024-05-13 | 55.40 | 56.49 | 54.49 | 56.28 | 41.10 | qfq | 1,199,300 | 66,436,781 | 1.26% |
| 2024-05-10 | 56.76 | 57.15 | 55.35 | 55.58 | 40.59 | qfq | 1,091,600 | 61,112,827 | -2.06% |
| 2024-05-09 | 57.58 | 58.17 | 56.48 | 56.75 | 41.45 | qfq | 1,246,604 | 71,395,330 | -1.39% |
| 2024-05-08 | 60.05 | 60.38 | 57.32 | 57.55 | 42.03 | qfq | 953,000 | 55,563,750 | -4.16% |
| 2024-05-07 | 60.37 | 60.67 | 59.50 | 60.05 | 43.86 | qfq | 1,129,000 | 67,647,204 | -0.66% |
| 2024-05-06 | 58.30 | 60.54 | 57.71 | 60.45 | 44.15 | qfq | 1,200,324 | 71,553,917 | 4.40% |
| 2024-04-30 | 57.58 | 58.49 | 57.15 | 57.90 | 42.29 | qfq | 725,700 | 41,965,214 | 0.03% |
| 2024-04-29 | 57.45 | 58.09 | 55.88 | 57.88 | 42.27 | qfq | 1,430,922 | 81,760,216 | 0.56% |
| 2024-04-26 | 55.80 | 57.72 | 55.29 | 57.56 | 42.04 | qfq | 2,123,603 | 119,875,986 | 3.14% |
| 2024-04-25 | 55.27 | 56.45 | 54.79 | 55.81 | 40.76 | qfq | 783,100 | 43,639,610 | 0.98% |
| 2024-04-24 | 53.47 | 55.40 | 53.00 | 55.27 | 40.36 | qfq | 1,182,200 | 64,206,899 | 4.28% |
| 2024-04-23 | 54.20 | 54.47 | 52.51 | 53.00 | 38.71 | qfq | 1,226,833 | 65,268,435 | -2.30% |
| 2024-04-22 | 54.50 | 55.49 | 52.80 | 54.25 | 39.62 | qfq | 1,198,300 | 64,988,323 | -0.37% |
| 2024-04-19 | 51.60 | 54.51 | 51.37 | 54.45 | 39.77 | qfq | 1,980,102 | 106,121,259 | 3.89% |
| 2024-04-18 | 51.50 | 52.99 | 50.05 | 52.41 | 38.28 | qfq | 2,080,679 | 107,506,422 | 0.60% |
| 2024-04-17 | 52.39 | 52.70 | 51.28 | 52.10 | 38.05 | qfq | 2,068,729 | 106,950,966 | -0.04% |
| 2024-04-16 | 53.63 | 53.99 | 52.11 | 52.12 | 38.06 | qfq | 1,070,834 | 56,684,513 | -2.82% |
| 2024-04-15 | 55.00 | 55.56 | 52.25 | 53.63 | 39.17 | qfq | 1,616,158 | 86,912,093 | -1.96% |
| 2024-04-12 | 56.53 | 56.53 | 54.51 | 54.70 | 39.95 | qfq | 907,381 | 50,120,617 | -3.05% |
| 2024-04-11 | 56.50 | 57.08 | 56.25 | 56.42 | 41.20 | qfq | 840,548 | 47,606,237 | -0.49% |
| 2024-04-10 | 57.50 | 57.98 | 55.85 | 56.70 | 41.41 | qfq | 1,152,300 | 65,113,914 | -1.44% |
| 2024-04-09 | 56.95 | 57.80 | 55.80 | 57.53 | 42.02 | qfq | 1,415,500 | 80,470,710 | 0.82% |
| 2024-04-08 | 58.28 | 58.60 | 56.21 | 57.06 | 41.67 | qfq | 1,979,204 | 113,784,236 | -2.73% |
| 2024-04-03 | 59.60 | 60.97 | 57.99 | 58.66 | 42.84 | qfq | 3,001,791 | 177,254,621 | -3.41% |
| 2024-04-02 | 66.39 | 66.41 | 60.13 | 60.73 | 44.35 | qfq | 5,940,885 | 366,280,229 | -10.14% |
| 2024-04-01 | 66.71 | 67.76 | 65.88 | 67.58 | 49.35 | qfq | 693,455 | 46,574,666 | 1.47% |
| 2024-03-29 | 65.73 | 66.60 | 65.44 | 66.60 | 48.64 | qfq | 786,200 | 51,845,486 | 1.32% |
| 2024-03-28 | 65.66 | 66.50 | 65.30 | 65.73 | 48.00 | qfq | 597,600 | 39,300,763 | 0.11% |
| 2024-03-27 | 67.50 | 67.50 | 65.60 | 65.66 | 47.95 | qfq | 793,250 | 52,742,527 | -1.75% |
| 2024-03-26 | 67.50 | 67.50 | 66.08 | 66.83 | 48.81 | qfq | 413,280 | 27,597,109 | 0.62% |
| 2024-03-25 | 67.37 | 68.45 | 66.36 | 66.42 | 48.51 | qfq | 671,500 | 45,241,112 | -1.41% |
| 2024-03-22 | 67.85 | 68.44 | 66.57 | 67.37 | 49.20 | qfq | 443,150 | 29,859,674 | -0.71% |
| 2024-03-21 | 69.90 | 70.25 | 67.50 | 67.85 | 49.55 | qfq | 605,200 | 41,345,170 | -2.93% |
| 2024-03-20 | 71.17 | 71.17 | 69.00 | 69.90 | 51.05 | qfq | 473,114 | 33,136,225 | -1.78% |
| 2024-03-19 | 70.15 | 72.27 | 69.53 | 71.17 | 51.98 | qfq | 783,675 | 55,864,763 | 1.45% |
| 2024-03-18 | 69.37 | 70.36 | 68.00 | 70.15 | 51.23 | qfq | 740,920 | 51,227,597 | 1.05% |
| 2024-03-15 | 66.90 | 69.47 | 66.80 | 69.42 | 50.70 | qfq | 618,500 | 42,272,524 | 3.60% |
| 2024-03-14 | 67.21 | 68.06 | 66.90 | 67.01 | 48.94 | qfq | 409,300 | 27,561,554 | -0.87% |
| 2024-03-13 | 68.40 | 68.72 | 67.28 | 67.60 | 49.37 | qfq | 477,100 | 32,304,722 | -1.16% |
| 2024-03-12 | 68.98 | 69.78 | 68.01 | 68.39 | 49.95 | qfq | 708,300 | 48,678,602 | -1.10% |
| 2024-03-11 | 69.83 | 69.97 | 68.00 | 69.15 | 50.50 | qfq | 651,421 | 44,653,841 | -1.48% |
| 2024-03-08 | 68.65 | 70.50 | 68.65 | 70.19 | 51.26 | qfq | 602,600 | 42,248,234 | 1.72% |
| 2024-03-07 | 69.09 | 70.60 | 68.18 | 69.00 | 50.39 | qfq | 486,121 | 33,818,353 | -0.33% |
| 2024-03-06 | 70.62 | 70.62 | 67.80 | 69.23 | 50.56 | qfq | 771,800 | 53,235,511 | -1.97% |
| 2024-03-05 | 69.03 | 71.00 | 68.60 | 70.62 | 51.57 | qfq | 1,135,177 | 79,492,239 | 2.94% |
| 2024-03-04 | 67.08 | 69.50 | 66.41 | 68.60 | 50.10 | qfq | 809,800 | 54,697,713 | 2.28% |
| 2024-03-01 | 65.17 | 67.18 | 64.46 | 67.07 | 48.98 | qfq | 891,140 | 58,947,196 | 2.92% |
| 2024-02-29 | 64.45 | 65.40 | 64.01 | 65.17 | 47.59 | qfq | 778,850 | 50,456,349 | 1.12% |
| 2024-02-28 | 65.18 | 66.16 | 64.30 | 64.45 | 47.07 | qfq | 898,138 | 58,665,489 | -1.12% |
| 2024-02-27 | 63.95 | 65.18 | 63.07 | 65.18 | 47.60 | qfq | 451,888 | 29,021,710 | 1.92% |
| 2024-02-26 | 64.92 | 65.09 | 63.46 | 63.95 | 46.70 | qfq | 521,600 | 33,374,064 | -1.49% |
| 2024-02-23 | 64.53 | 65.00 | 63.76 | 64.92 | 47.41 | qfq | 509,600 | 32,742,608 | 0.60% |
| 2024-02-22 | 64.36 | 65.37 | 63.63 | 64.53 | 47.13 | qfq | 742,876 | 47,776,624 | -0.51% |
| 2024-02-21 | 64.33 | 67.55 | 63.79 | 64.86 | 47.37 | qfq | 884,473 | 57,984,668 | -0.26% |
| 2024-02-20 | 64.45 | 66.22 | 64.02 | 65.03 | 47.49 | qfq | 769,892 | 49,891,379 | -0.46% |
| 2024-02-19 | 66.94 | 66.94 | 63.29 | 65.33 | 47.71 | qfq | 1,819,652 | 117,797,360 | -1.02% |
| 2024-02-08 | 63.70 | 68.50 | 63.70 | 66.00 | 48.20 | qfq | 2,354,274 | 157,256,929 | 3.61% |
| 2024-02-07 | 61.44 | 65.99 | 60.02 | 63.70 | 46.52 | qfq | 2,782,233 | 176,111,877 | 3.68% |
| 2024-02-06 | 57.50 | 61.59 | 56.13 | 61.44 | 44.87 | qfq | 2,458,836 | 146,778,244 | 4.28% |
| 2024-02-05 | 55.60 | 61.16 | 51.20 | 58.92 | 43.03 | qfq | 2,239,024 | 124,876,881 | 6.53% |
| 2024-02-02 | 55.27 | 56.78 | 53.53 | 55.31 | 40.39 | qfq | 1,204,730 | 66,569,534 | 0.93% |
| 2024-02-01 | 55.00 | 56.50 | 53.10 | 54.80 | 40.02 | qfq | 1,589,800 | 87,509,185 | 1.48% |
| 2024-01-31 | 56.69 | 56.69 | 53.19 | 54.00 | 39.44 | qfq | 1,089,704 | 59,106,334 | -4.76% |
| 2024-01-30 | 58.10 | 58.10 | 55.70 | 56.70 | 41.41 | qfq | 573,097 | 32,624,608 | -2.41% |
| 2024-01-29 | 59.35 | 59.79 | 58.02 | 58.10 | 42.43 | qfq | 349,200 | 20,460,131 | -2.11% |
| 2024-01-26 | 60.10 | 60.45 | 58.77 | 59.35 | 43.34 | qfq | 428,722 | 25,501,412 | -1.35% |
| 2024-01-25 | 59.30 | 60.40 | 58.07 | 60.16 | 43.94 | qfq | 437,181 | 26,013,912 | 1.45% |
| 2024-01-24 | 59.70 | 60.78 | 57.82 | 59.30 | 43.31 | qfq | 558,961 | 32,994,154 | -0.67% |
| 2024-01-23 | 59.01 | 60.78 | 58.00 | 59.70 | 43.60 | qfq | 765,723 | 45,358,541 | -0.28% |
| 2024-01-22 | 62.61 | 62.93 | 59.41 | 59.87 | 43.72 | qfq | 605,400 | 37,024,445 | -4.97% |
| 2024-01-19 | 64.09 | 64.69 | 62.09 | 63.00 | 46.01 | qfq | 583,660 | 36,653,361 | -1.70% |
| 2024-01-18 | 64.00 | 65.82 | 62.59 | 64.09 | 46.81 | qfq | 526,557 | 33,599,167 | -0.85% |
| 2024-01-17 | 66.44 | 66.84 | 64.64 | 64.64 | 47.21 | qfq | 258,100 | 16,990,564 | -2.69% |
| 2024-01-16 | 66.80 | 67.32 | 66.02 | 66.43 | 48.51 | qfq | 284,500 | 18,938,731 | -0.55% |
| 2024-01-15 | 66.93 | 67.36 | 66.64 | 66.80 | 48.79 | qfq | 269,000 | 18,026,754 | -0.67% |
| 2024-01-12 | 67.13 | 67.45 | 66.60 | 67.25 | 49.11 | qfq | 321,660 | 21,558,137 | 0.18% |
| 2024-01-11 | 67.80 | 68.01 | 66.39 | 67.13 | 49.03 | qfq | 484,700 | 32,434,609 | -0.47% |
| 2024-01-10 | 67.96 | 67.96 | 66.20 | 67.45 | 49.26 | qfq | 512,000 | 34,361,723 | -0.31% |
| 2024-01-09 | 66.75 | 67.83 | 66.00 | 67.66 | 49.41 | qfq | 466,690 | 31,275,760 | 1.42% |
| 2024-01-08 | 69.90 | 69.90 | 66.63 | 66.71 | 48.72 | qfq | 893,031 | 60,004,295 | -3.32% |
| 2024-01-05 | 68.54 | 69.76 | 67.88 | 69.00 | 50.39 | qfq | 657,804 | 45,532,207 | 0.69% |
| 2024-01-04 | 69.14 | 69.14 | 67.83 | 68.53 | 50.05 | qfq | 414,000 | 28,290,659 | -0.87% |
| 2024-01-03 | 69.00 | 69.69 | 68.39 | 69.13 | 50.49 | qfq | 392,574 | 27,111,182 | -0.29% |
| 2024-01-02 | 69.51 | 70.20 | 67.97 | 69.33 | 50.63 | qfq | 789,361 | 54,675,811 | -0.96% |
| 2023-12-29 | 69.35 | 70.29 | 68.14 | 70.00 | 51.12 | qfq | 983,967 | 68,196,094 | 0.44% |
| 2023-12-28 | 68.60 | 70.17 | 67.61 | 69.69 | 50.90 | qfq | 956,425 | 66,093,496 | 1.95% |
| 2023-12-27 | 69.42 | 69.99 | 66.84 | 68.36 | 49.92 | qfq | 665,238 | 45,274,791 | -0.51% |
| 2023-12-26 | 60.90 | 69.38 | 60.90 | 68.71 | 50.18 | qfq | 670,435 | 45,618,968 | -0.13% |
| 2023-12-25 | 69.50 | 70.50 | 68.37 | 68.80 | 50.25 | qfq | 670,874 | 46,469,421 | -1.01% |
| 2023-12-22 | 68.45 | 70.28 | 67.90 | 69.50 | 50.76 | qfq | 785,800 | 54,555,700 | 2.01% |
| 2023-12-21 | 68.50 | 68.70 | 67.40 | 68.13 | 49.76 | qfq | 461,657 | 31,383,013 | 0.04% |
| 2023-12-20 | 69.00 | 69.35 | 67.83 | 68.10 | 49.73 | qfq | 555,400 | 37,975,296 | -0.71% |
| 2023-12-19 | 68.95 | 69.91 | 67.53 | 68.59 | 50.09 | qfq | 745,400 | 51,061,329 | -1.25% |
| 2023-12-18 | 70.00 | 70.70 | 69.11 | 69.46 | 50.73 | qfq | 532,456 | 37,158,604 | -1.61% |
| 2023-12-15 | 71.65 | 76.08 | 70.07 | 70.60 | 51.56 | qfq | 1,266,956 | 90,468,119 | -2.65% |
| 2023-12-14 | 70.00 | 73.20 | 69.86 | 72.52 | 52.96 | qfq | 1,897,902 | 136,517,293 | 4.17% |
| 2023-12-13 | 70.78 | 70.98 | 69.11 | 69.62 | 50.84 | qfq | 634,200 | 44,394,242 | -1.94% |
| 2023-12-12 | 73.99 | 73.99 | 70.93 | 71.00 | 51.85 | qfq | 675,905 | 48,540,609 | -3.56% |
| 2023-12-11 | 73.23 | 74.77 | 71.62 | 73.62 | 53.77 | qfq | 460,800 | 33,615,933 | 1.22% |
| 2023-12-08 | 73.10 | 73.44 | 72.06 | 72.73 | 53.12 | qfq | 382,700 | 27,805,047 | -0.36% |
| 2023-12-07 | 74.20 | 74.20 | 72.55 | 72.99 | 53.31 | qfq | 461,450 | 33,692,545 | -0.79% |
| 2023-12-06 | 72.95 | 74.12 | 72.77 | 73.57 | 53.73 | qfq | 289,587 | 21,325,481 | 0.77% |
| 2023-12-05 | 74.00 | 74.30 | 72.76 | 73.01 | 53.32 | qfq | 324,900 | 23,857,398 | -1.35% |
| 2023-12-04 | 74.49 | 75.09 | 73.87 | 74.01 | 54.05 | qfq | 458,191 | 34,059,537 | -0.66% |
| 2023-12-01 | 75.08 | 75.60 | 74.23 | 74.50 | 54.41 | qfq | 384,500 | 28,794,739 | -1.06% |
| 2023-11-30 | 75.25 | 75.89 | 73.93 | 75.30 | 54.99 | qfq | 303,400 | 22,829,804 | 0.60% |
| 2023-11-29 | 75.50 | 75.50 | 73.90 | 74.85 | 54.66 | qfq | 285,100 | 21,253,364 | -0.33% |
| 2023-11-28 | 75.01 | 76.17 | 74.88 | 75.10 | 54.85 | qfq | 323,536 | 24,342,232 | -0.35% |
| 2023-11-27 | 75.90 | 76.20 | 74.81 | 75.36 | 55.04 | qfq | 288,871 | 21,820,871 | -0.34% |
| 2023-11-24 | 76.60 | 76.60 | 74.70 | 75.62 | 55.23 | qfq | 513,070 | 38,630,153 | -0.90% |
| 2023-11-23 | 75.87 | 76.50 | 74.96 | 76.31 | 55.73 | qfq | 262,700 | 19,899,638 | 1.62% |
| 2023-11-22 | 76.60 | 76.80 | 74.81 | 75.09 | 54.84 | qfq | 337,470 | 25,462,093 | -1.42% |
| 2023-11-21 | 77.25 | 77.26 | 75.96 | 76.17 | 55.63 | qfq | 501,012 | 38,332,186 | -0.67% |
| 2023-11-20 | 77.20 | 77.79 | 75.26 | 76.68 | 56.00 | qfq | 632,019 | 48,178,769 | -0.74% |
| 2023-11-17 | 74.30 | 77.30 | 74.30 | 77.25 | 56.42 | qfq | 659,779 | 50,419,355 | 3.19% |
| 2023-11-16 | 75.66 | 75.68 | 74.42 | 74.86 | 54.67 | qfq | 381,424 | 28,616,968 | -1.32% |
| 2023-11-15 | 74.02 | 76.68 | 74.02 | 75.86 | 55.40 | qfq | 1,018,180 | 77,242,318 | 3.20% |
| 2023-11-14 | 72.95 | 74.90 | 72.68 | 73.51 | 53.69 | qfq | 652,100 | 48,113,170 | 0.77% |
| 2023-11-13 | 70.50 | 73.20 | 70.36 | 72.95 | 53.28 | qfq | 870,777 | 62,741,263 | 4.07% |
| 2023-11-10 | 70.86 | 71.39 | 69.50 | 70.10 | 51.20 | qfq | 617,000 | 43,451,235 | -0.92% |
| 2023-11-09 | 72.16 | 72.16 | 70.23 | 70.75 | 51.67 | qfq | 423,800 | 29,914,325 | -0.62% |
| 2023-11-08 | 71.71 | 72.52 | 70.32 | 71.19 | 51.99 | qfq | 361,455 | 25,726,818 | -0.43% |
| 2023-11-07 | 71.72 | 72.10 | 70.03 | 71.50 | 52.22 | qfq | 493,670 | 35,166,413 | 0.20% |
| 2023-11-06 | 71.00 | 71.87 | 69.67 | 71.36 | 52.12 | qfq | 881,360 | 62,786,388 | 2.23% |
| 2023-11-03 | 67.68 | 70.63 | 67.32 | 69.80 | 50.98 | qfq | 1,260,915 | 87,770,914 | 3.15% |
| 2023-11-02 | 68.29 | 69.14 | 67.43 | 67.67 | 49.42 | qfq | 614,800 | 41,835,078 | -1.64% |
| 2023-11-01 | 68.93 | 68.98 | 67.52 | 68.80 | 50.25 | qfq | 638,585 | 43,608,654 | -0.43% |
| 2023-10-31 | 72.23 | 72.90 | 67.50 | 69.10 | 50.46 | qfq | 1,531,982 | 106,498,327 | -4.69% |
| 2023-10-30 | 70.00 | 73.78 | 69.99 | 72.50 | 52.95 | qfq | 1,853,470 | 133,846,413 | 6.26% |
| 2023-10-27 | 64.50 | 68.90 | 64.33 | 68.23 | 49.83 | qfq | 936,500 | 63,102,284 | 5.42% |
| 2023-10-26 | 64.50 | 65.19 | 64.19 | 64.72 | 47.27 | qfq | 244,000 | 15,770,101 | -0.12% |
| 2023-10-25 | 66.00 | 66.77 | 64.42 | 64.80 | 47.32 | qfq | 388,600 | 25,307,874 | -1.68% |
| 2023-10-24 | 65.37 | 65.99 | 63.58 | 65.91 | 48.14 | qfq | 779,800 | 50,308,938 | 2.27% |
| 2023-10-23 | 67.30 | 67.38 | 64.00 | 64.45 | 47.07 | qfq | 786,700 | 51,106,107 | -3.69% |
| 2023-10-20 | 67.88 | 68.47 | 66.48 | 66.92 | 48.87 | qfq | 521,049 | 35,129,697 | -1.15% |
| 2023-10-19 | 67.58 | 68.39 | 67.37 | 67.70 | 49.44 | qfq | 394,834 | 26,823,697 | -1.17% |
| 2023-10-18 | 69.88 | 70.00 | 67.43 | 68.50 | 50.03 | qfq | 422,200 | 28,847,636 | -1.69% |
| 2023-10-17 | 68.81 | 69.70 | 68.51 | 69.68 | 50.89 | qfq | 323,251 | 22,308,482 | 1.26% |
| 2023-10-16 | 68.20 | 68.81 | 67.00 | 68.81 | 50.25 | qfq | 501,256 | 34,169,196 | 1.24% |
| 2023-10-13 | 68.30 | 68.71 | 67.07 | 67.97 | 49.64 | qfq | 322,586 | 21,878,245 | -0.60% |
| 2023-10-12 | 68.30 | 68.68 | 67.18 | 68.38 | 49.94 | qfq | 319,755 | 21,799,981 | 1.41% |
| 2023-10-11 | 68.62 | 69.56 | 67.16 | 67.43 | 49.25 | qfq | 561,695 | 38,158,171 | -1.72% |
| 2023-10-10 | 69.68 | 69.96 | 68.25 | 68.61 | 50.11 | qfq | 496,967 | 34,151,056 | -1.55% |
| 2023-10-09 | 70.86 | 71.50 | 69.01 | 69.69 | 50.90 | qfq | 533,900 | 37,130,606 | -2.53% |
| 2023-09-28 | 71.50 | 71.57 | 70.03 | 71.50 | 52.22 | qfq | 502,521 | 35,677,952 | 0.08% |
| 2023-09-27 | 72.30 | 72.70 | 70.72 | 71.44 | 52.17 | qfq | 889,906 | 63,687,195 | -1.24% |
| 2023-09-26 | 72.65 | 73.73 | 71.68 | 72.34 | 52.83 | qfq | 331,165 | 23,977,917 | -1.13% |
| 2023-09-25 | 73.69 | 74.23 | 72.53 | 73.17 | 53.44 | qfq | 740,265 | 54,214,752 | -0.58% |
| 2023-09-22 | 71.60 | 73.90 | 69.88 | 73.60 | 53.75 | qfq | 1,218,413 | 87,994,179 | 4.68% |
| 2023-09-21 | 71.14 | 71.79 | 70.08 | 70.31 | 51.35 | qfq | 473,384 | 33,457,718 | -1.17% |
| 2023-09-20 | 68.49 | 71.79 | 68.49 | 71.14 | 51.95 | qfq | 889,838 | 62,868,262 | 3.70% |
| 2023-09-19 | 69.00 | 69.15 | 67.45 | 68.60 | 50.10 | qfq | 743,223 | 50,663,257 | -0.75% |
| 2023-09-18 | 69.98 | 70.44 | 68.43 | 69.12 | 50.48 | qfq | 918,941 | 63,562,104 | -1.26% |
| 2023-09-15 | 71.20 | 71.20 | 69.70 | 70.00 | 51.12 | qfq | 296,458 | 20,811,670 | -0.60% |
| 2023-09-14 | 71.03 | 71.90 | 70.18 | 70.42 | 51.43 | qfq | 300,101 | 21,188,555 | -1.14% |
| 2023-09-13 | 71.40 | 71.95 | 70.66 | 71.23 | 52.02 | qfq | 276,800 | 19,704,989 | -0.24% |
| 2023-09-12 | 72.80 | 72.80 | 71.13 | 71.40 | 52.14 | qfq | 502,600 | 35,964,358 | -2.19% |
| 2023-09-11 | 72.99 | 73.20 | 71.10 | 73.00 | 53.31 | qfq | 628,062 | 45,447,984 | 0.59% |
| 2023-09-08 | 72.21 | 73.60 | 72.21 | 72.57 | 53.00 | qfq | 449,960 | 32,767,939 | -1.39% |
| 2023-09-07 | 74.95 | 75.00 | 72.50 | 73.59 | 53.74 | qfq | 794,423 | 58,256,387 | -3.17% |
| 2023-09-06 | 75.52 | 76.00 | 73.03 | 76.00 | 55.50 | qfq | 1,391,795 | 103,510,388 | -0.39% |
| 2023-09-05 | 75.40 | 76.80 | 74.83 | 76.30 | 55.72 | qfq | 625,574 | 47,391,755 | 0.66% |
| 2023-09-04 | 75.51 | 77.15 | 74.86 | 75.80 | 55.36 | qfq | 879,042 | 66,393,853 | -0.26% |
| 2023-09-01 | 75.29 | 76.00 | 73.98 | 76.00 | 55.50 | qfq | 815,134 | 61,401,391 | 1.02% |
| 2023-08-31 | 76.52 | 76.99 | 74.55 | 75.23 | 54.94 | qfq | 795,510 | 59,930,630 | -1.67% |
| 2023-08-30 | 76.30 | 78.50 | 75.73 | 76.51 | 55.88 | qfq | 821,631 | 63,554,554 | 1.03% |
| 2023-08-29 | 74.00 | 76.15 | 73.91 | 75.73 | 55.31 | qfq | 904,803 | 67,957,628 | 2.32% |
| 2023-08-28 | 78.28 | 78.99 | 73.57 | 74.01 | 54.05 | qfq | 1,042,636 | 78,345,423 | -1.71% |
| 2023-08-25 | 75.98 | 76.55 | 74.86 | 75.30 | 54.99 | qfq | 489,429 | 36,953,329 | 0.00% |
| 2023-08-24 | 74.29 | 75.94 | 73.11 | 75.30 | 54.99 | qfq | 667,007 | 49,853,579 | 1.20% |
| 2023-08-23 | 75.35 | 75.82 | 72.69 | 74.41 | 54.34 | qfq | 859,621 | 63,822,166 | -1.30% |
| 2023-08-22 | 76.00 | 78.19 | 75.07 | 75.39 | 55.06 | qfq | 745,235 | 56,675,828 | 0.41% |
| 2023-08-21 | 82.29 | 82.30 | 75.00 | 75.08 | 54.83 | qfq | 1,240,085 | 95,431,593 | -8.99% |
| 2023-08-18 | 82.48 | 82.78 | 79.61 | 82.50 | 60.25 | qfq | 746,805 | 60,678,837 | -0.16% |
| 2023-08-17 | 83.04 | 83.35 | 80.88 | 82.63 | 60.35 | qfq | 523,647 | 42,965,985 | -0.18% |
| 2023-08-16 | 83.58 | 83.76 | 81.66 | 82.78 | 60.46 | qfq | 280,485 | 23,138,648 | -0.70% |
| 2023-08-15 | 81.84 | 84.50 | 81.17 | 83.36 | 60.88 | qfq | 402,619 | 33,538,930 | 0.94% |
| 2023-08-14 | 80.90 | 82.89 | 80.53 | 82.58 | 60.31 | qfq | 443,191 | 36,248,372 | 0.71% |
| 2023-08-11 | 81.80 | 82.20 | 80.88 | 82.00 | 59.89 | qfq | 277,460 | 22,600,127 | -0.22% |
| 2023-08-10 | 79.44 | 82.25 | 79.25 | 82.18 | 60.02 | qfq | 378,560 | 30,691,617 | 2.81% |
| 2023-08-09 | 79.50 | 80.08 | 78.81 | 79.93 | 58.37 | qfq | 295,300 | 23,510,607 | 0.82% |
| 2023-08-08 | 79.32 | 79.59 | 78.21 | 79.28 | 57.90 | qfq | 296,500 | 23,363,746 | 0.20% |
| 2023-08-07 | 78.80 | 79.70 | 78.35 | 79.12 | 57.78 | qfq | 309,200 | 24,433,749 | 0.18% |
| 2023-08-04 | 79.35 | 80.35 | 78.69 | 78.98 | 57.68 | qfq | 474,500 | 37,550,303 | -0.90% |
| 2023-08-03 | 80.40 | 80.40 | 79.20 | 79.70 | 58.21 | qfq | 405,733 | 32,341,050 | -0.78% |
| 2023-08-02 | 81.00 | 81.00 | 79.60 | 80.33 | 58.67 | qfq | 364,248 | 29,159,767 | -0.22% |
| 2023-08-01 | 81.87 | 81.87 | 79.50 | 80.51 | 58.80 | qfq | 327,200 | 26,357,761 | -0.53% |
| 2023-07-31 | 81.25 | 81.69 | 79.31 | 80.94 | 59.11 | qfq | 495,855 | 40,022,023 | 0.07% |
| 2023-07-28 | 79.90 | 81.38 | 78.89 | 80.88 | 59.07 | qfq | 481,157 | 38,731,528 | 1.23% |
| 2023-07-27 | 81.71 | 82.60 | 79.41 | 79.90 | 58.35 | qfq | 892,395 | 71,836,644 | -2.70% |
| 2023-07-26 | 82.84 | 82.84 | 81.60 | 82.12 | 59.97 | qfq | 344,000 | 28,261,535 | -0.42% |
| 2023-07-25 | 83.70 | 84.49 | 82.47 | 82.47 | 60.23 | qfq | 572,000 | 47,565,234 | -0.83% |
| 2023-07-24 | 83.70 | 83.98 | 82.50 | 83.16 | 60.73 | qfq | 378,463 | 31,503,518 | -1.41% |
| 2023-07-21 | 83.18 | 84.60 | 83.10 | 84.35 | 61.60 | qfq | 424,700 | 35,656,971 | 0.39% |
| 2023-07-20 | 84.32 | 85.64 | 83.34 | 84.02 | 61.36 | qfq | 565,295 | 47,725,170 | -0.36% |
| 2023-07-19 | 84.90 | 84.90 | 83.35 | 84.32 | 61.58 | qfq | 480,287 | 40,322,648 | -0.53% |
| 2023-07-18 | 83.88 | 85.66 | 82.71 | 84.77 | 61.91 | qfq | 684,780 | 57,682,539 | 0.76% |