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
安联锐视301042.SZ
最近收盘价41.632026-07-17
最近交易日2026-07-17
成交量（股）9,753,350
成交额（元）425,740,115
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-18 | 2024-11-25 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 43.25 | 51.96 | 41.63 | 41.63 | 41.63 | qfq | 9,753,350 | 425,740,115 | -20.00% |
| 2026-07-16 | 63.90 | 63.90 | 51.56 | 52.04 | 52.04 | qfq | 3,533,996 | 210,251,900 | -19.26% |
| 2026-07-15 | 65.40 | 66.45 | 62.75 | 64.45 | 64.45 | qfq | 2,127,220 | 137,784,275 | -1.45% |
| 2026-07-14 | 66.00 | 66.06 | 62.39 | 65.40 | 65.40 | qfq | 2,460,440 | 157,464,939 | -1.21% |
| 2026-07-13 | 69.07 | 69.07 | 62.57 | 66.20 | 66.20 | qfq | 2,443,892 | 161,220,462 | -4.16% |
| 2026-07-10 | 68.04 | 70.90 | 67.33 | 69.07 | 69.07 | qfq | 2,694,555 | 185,634,769 | 0.79% |
| 2026-07-09 | 65.75 | 68.55 | 63.00 | 68.53 | 68.53 | qfq | 3,408,487 | 222,800,458 | 3.86% |
| 2026-07-08 | 62.71 | 65.98 | 61.71 | 65.98 | 65.98 | qfq | 2,934,078 | 187,410,737 | 5.62% |
| 2026-07-07 | 63.90 | 64.36 | 61.00 | 62.47 | 62.47 | qfq | 2,465,780 | 154,942,435 | -2.22% |
| 2026-07-06 | 66.11 | 66.51 | 62.40 | 63.89 | 63.89 | qfq | 3,121,900 | 199,585,961 | -3.20% |
| 2026-07-03 | 65.12 | 66.57 | 63.50 | 66.00 | 66.00 | qfq | 1,774,746 | 115,093,880 | 1.35% |
| 2026-07-02 | 64.20 | 65.77 | 63.04 | 65.12 | 65.12 | qfq | 1,602,340 | 103,394,167 | 1.18% |
| 2026-07-01 | 66.70 | 67.05 | 63.48 | 64.36 | 64.36 | qfq | 2,138,060 | 139,465,907 | -3.51% |
| 2026-06-30 | 64.40 | 66.74 | 63.12 | 66.70 | 66.70 | qfq | 2,260,441 | 147,257,216 | 1.83% |
| 2026-06-29 | 70.90 | 70.90 | 62.60 | 65.50 | 65.50 | qfq | 2,523,200 | 164,660,336 | -6.83% |
| 2026-06-26 | 71.39 | 72.50 | 67.02 | 70.30 | 70.30 | qfq | 1,842,998 | 129,092,927 | -1.62% |
| 2026-06-25 | 71.20 | 73.00 | 68.25 | 71.46 | 71.46 | qfq | 1,393,116 | 98,493,608 | 0.41% |
| 2026-06-24 | 74.70 | 75.20 | 66.50 | 71.17 | 71.17 | qfq | 2,248,507 | 156,919,519 | -4.34% |
| 2026-06-23 | 74.00 | 75.91 | 72.50 | 74.40 | 74.40 | qfq | 1,684,240 | 125,751,078 | 0.54% |
| 2026-06-22 | 78.50 | 79.00 | 73.15 | 74.00 | 74.00 | qfq | 1,818,973 | 136,564,623 | -5.23% |
| 2026-06-18 | 76.49 | 78.70 | 75.00 | 78.08 | 78.08 | qfq | 2,937,800 | 225,198,619 | 2.08% |
| 2026-06-17 | 73.00 | 76.65 | 72.26 | 76.49 | 76.49 | qfq | 2,014,643 | 150,272,821 | 4.42% |
| 2026-06-16 | 74.41 | 74.80 | 72.51 | 73.25 | 73.25 | qfq | 1,595,840 | 117,402,996 | -1.56% |
| 2026-06-15 | 76.50 | 76.50 | 73.61 | 74.41 | 74.41 | qfq | 1,943,129 | 144,851,054 | -2.09% |
| 2026-06-12 | 74.47 | 76.68 | 72.58 | 76.00 | 76.00 | qfq | 1,943,103 | 143,990,918 | -1.29% |
| 2026-06-11 | 81.00 | 81.50 | 73.00 | 76.99 | 76.99 | qfq | 2,504,678 | 193,641,714 | -6.14% |
| 2026-06-10 | 81.50 | 86.00 | 72.09 | 82.03 | 82.03 | qfq | 4,291,012 | 338,265,187 | -26.75% |
| 2026-06-09 | 105.00 | 113.72 | 102.51 | 111.98 | 80.40 | qfq | 2,123,677 | 230,417,436 | 6.96% |
| 2026-06-08 | 102.06 | 108.08 | 102.00 | 104.69 | 75.16 | qfq | 1,315,302 | 138,461,754 | 0.35% |
| 2026-06-05 | 105.00 | 107.27 | 103.30 | 104.33 | 74.90 | qfq | 1,017,550 | 106,676,428 | -0.64% |
| 2026-06-04 | 107.50 | 107.99 | 103.34 | 105.00 | 75.39 | qfq | 1,032,100 | 108,172,719 | -2.33% |
| 2026-06-03 | 109.00 | 111.00 | 104.10 | 107.50 | 77.18 | qfq | 1,957,065 | 209,692,662 | -1.38% |
| 2026-06-02 | 102.45 | 109.87 | 101.00 | 109.00 | 78.26 | qfq | 1,966,301 | 206,399,312 | 6.54% |
| 2026-06-01 | 95.90 | 102.88 | 95.00 | 102.31 | 73.45 | qfq | 1,262,495 | 124,273,167 | 6.71% |
| 2026-05-29 | 99.83 | 99.83 | 95.55 | 95.88 | 68.84 | qfq | 880,900 | 86,011,692 | -3.96% |
| 2026-05-28 | 99.70 | 101.50 | 97.20 | 99.83 | 71.67 | qfq | 989,750 | 98,344,369 | 0.13% |
| 2026-05-27 | 99.70 | 99.70 | 97.20 | 99.70 | 71.58 | qfq | 463,400 | 45,705,042 | -0.29% |
| 2026-05-26 | 100.50 | 101.00 | 96.61 | 99.99 | 71.79 | qfq | 839,357 | 82,478,342 | -0.69% |
| 2026-05-25 | 101.92 | 102.30 | 99.30 | 100.68 | 72.28 | qfq | 1,167,300 | 117,525,866 | -1.29% |
| 2026-05-22 | 102.74 | 102.85 | 99.14 | 102.00 | 73.23 | qfq | 1,488,070 | 149,276,445 | -0.97% |
| 2026-05-21 | 104.49 | 105.00 | 100.01 | 103.00 | 73.95 | qfq | 975,652 | 100,925,899 | -0.44% |
| 2026-05-20 | 101.80 | 103.50 | 101.75 | 103.46 | 74.28 | qfq | 890,793 | 91,536,065 | 1.63% |
| 2026-05-19 | 100.90 | 101.80 | 98.50 | 101.80 | 73.09 | qfq | 903,420 | 90,812,310 | 1.92% |
| 2026-05-18 | 100.30 | 101.46 | 97.65 | 99.88 | 71.71 | qfq | 1,127,200 | 112,169,428 | -1.10% |
| 2026-05-15 | 99.93 | 101.67 | 98.50 | 100.99 | 72.51 | qfq | 1,013,300 | 101,781,636 | 2.44% |
| 2026-05-14 | 101.80 | 101.99 | 98.58 | 98.58 | 70.78 | qfq | 873,346 | 87,072,930 | -3.16% |
| 2026-05-13 | 101.99 | 103.50 | 100.00 | 101.80 | 73.09 | qfq | 1,149,434 | 117,088,522 | 0.79% |
| 2026-05-12 | 103.74 | 104.00 | 99.00 | 101.00 | 72.51 | qfq | 1,078,100 | 109,097,721 | -2.88% |
| 2026-05-11 | 104.90 | 106.10 | 102.60 | 104.00 | 74.67 | qfq | 1,470,979 | 153,122,975 | -0.84% |
| 2026-05-08 | 103.75 | 106.50 | 103.00 | 104.88 | 75.30 | qfq | 2,116,315 | 221,308,638 | 1.09% |
| 2026-05-07 | 106.50 | 107.18 | 102.14 | 103.75 | 74.49 | qfq | 1,792,899 | 185,712,059 | -2.58% |
| 2026-05-06 | 108.47 | 108.95 | 105.50 | 106.50 | 76.46 | qfq | 2,314,200 | 246,850,990 | -1.64% |
| 2026-04-30 | 106.66 | 108.50 | 104.90 | 108.28 | 77.74 | qfq | 2,688,009 | 288,677,959 | 1.67% |
| 2026-04-29 | 105.57 | 108.00 | 104.09 | 106.50 | 76.46 | qfq | 2,703,606 | 288,135,628 | 0.88% |
| 2026-04-28 | 103.00 | 107.00 | 101.08 | 105.57 | 75.79 | qfq | 2,782,904 | 290,709,444 | 3.52% |
| 2026-04-27 | 99.09 | 102.00 | 97.36 | 101.98 | 73.22 | qfq | 1,926,092 | 192,129,725 | 3.11% |
| 2026-04-24 | 98.22 | 99.95 | 96.30 | 98.90 | 71.01 | qfq | 1,970,200 | 192,996,065 | 0.61% |
| 2026-04-23 | 95.50 | 100.99 | 95.37 | 98.30 | 70.58 | qfq | 3,997,284 | 390,065,774 | 2.93% |
| 2026-04-22 | 94.95 | 96.90 | 94.13 | 95.50 | 68.57 | qfq | 1,813,800 | 173,154,851 | 0.42% |
| 2026-04-21 | 95.00 | 97.00 | 94.60 | 95.10 | 68.28 | qfq | 1,536,137 | 146,655,183 | -0.58% |
| 2026-04-20 | 95.80 | 95.87 | 93.70 | 95.65 | 68.67 | qfq | 795,602 | 75,709,150 | 0.36% |
| 2026-04-17 | 95.40 | 96.42 | 93.90 | 95.31 | 68.43 | qfq | 1,028,100 | 97,659,618 | -0.09% |
| 2026-04-16 | 94.80 | 96.80 | 93.35 | 95.40 | 68.49 | qfq | 2,394,852 | 228,221,062 | 0.62% |
| 2026-04-15 | 95.51 | 96.55 | 93.50 | 94.81 | 68.07 | qfq | 1,943,751 | 184,580,063 | 0.86% |
| 2026-04-14 | 92.00 | 94.50 | 91.00 | 94.00 | 67.49 | qfq | 2,058,383 | 191,591,859 | 2.26% |
| 2026-04-13 | 92.00 | 92.50 | 90.02 | 91.92 | 65.99 | qfq | 686,362 | 62,416,761 | -0.62% |
| 2026-04-10 | 94.31 | 96.00 | 91.26 | 92.49 | 66.40 | qfq | 1,245,400 | 115,402,816 | -1.92% |
| 2026-04-09 | 94.20 | 95.10 | 92.60 | 94.30 | 67.70 | qfq | 920,400 | 86,705,134 | 0.13% |
| 2026-04-08 | 91.50 | 95.00 | 91.08 | 94.18 | 67.62 | qfq | 1,680,083 | 155,841,155 | 2.93% |
| 2026-04-07 | 91.70 | 92.51 | 89.90 | 91.50 | 65.69 | qfq | 839,600 | 76,403,979 | -0.01% |
| 2026-04-03 | 93.06 | 93.06 | 91.00 | 91.51 | 65.70 | qfq | 1,097,000 | 100,676,463 | -1.64% |
| 2026-04-02 | 94.96 | 97.00 | 92.26 | 93.04 | 66.80 | qfq | 1,135,808 | 107,083,153 | -1.75% |
| 2026-04-01 | 93.00 | 95.15 | 90.54 | 94.70 | 67.99 | qfq | 1,493,357 | 138,339,793 | 2.58% |
| 2026-03-31 | 93.00 | 94.60 | 92.30 | 92.32 | 66.28 | qfq | 1,141,900 | 106,453,421 | -1.28% |
| 2026-03-30 | 92.53 | 94.00 | 91.70 | 93.52 | 67.14 | qfq | 810,463 | 75,169,692 | 1.00% |
| 2026-03-27 | 92.90 | 93.99 | 90.31 | 92.59 | 66.48 | qfq | 2,161,320 | 199,425,972 | -0.49% |
| 2026-03-26 | 92.90 | 94.70 | 92.17 | 93.05 | 66.81 | qfq | 1,961,979 | 183,354,135 | 0.02% |
| 2026-03-25 | 90.66 | 94.20 | 90.06 | 93.03 | 66.79 | qfq | 2,351,791 | 215,471,065 | 2.97% |
| 2026-03-24 | 89.89 | 90.68 | 86.88 | 90.35 | 64.87 | qfq | 1,353,551 | 120,546,063 | 2.09% |
| 2026-03-23 | 91.08 | 91.13 | 87.50 | 88.50 | 63.54 | qfq | 773,835 | 68,656,347 | -2.83% |
| 2026-03-20 | 92.50 | 93.54 | 89.00 | 91.08 | 65.39 | qfq | 1,315,393 | 120,580,856 | -1.00% |
| 2026-03-19 | 94.50 | 94.50 | 91.12 | 92.00 | 66.05 | qfq | 991,500 | 91,283,869 | -2.75% |
| 2026-03-18 | 93.50 | 95.90 | 92.65 | 94.60 | 67.92 | qfq | 1,338,024 | 126,265,312 | 1.18% |
| 2026-03-17 | 92.17 | 94.00 | 91.27 | 93.50 | 67.13 | qfq | 1,115,827 | 103,463,035 | 1.96% |
| 2026-03-16 | 94.00 | 95.00 | 91.19 | 91.70 | 65.84 | qfq | 1,306,509 | 120,541,390 | -2.76% |
| 2026-03-13 | 97.79 | 97.79 | 92.19 | 94.30 | 67.70 | qfq | 1,212,146 | 114,050,615 | -3.73% |
| 2026-03-12 | 95.30 | 99.83 | 95.00 | 97.95 | 70.32 | qfq | 2,070,130 | 201,453,343 | 1.82% |
| 2026-03-11 | 98.00 | 98.23 | 93.77 | 96.20 | 69.07 | qfq | 1,799,875 | 173,000,300 | -2.27% |
| 2026-03-10 | 97.50 | 110.90 | 91.11 | 98.43 | 70.67 | qfq | 7,720,843 | 776,904,000 | 3.58% |
| 2026-03-09 | 88.36 | 95.80 | 86.89 | 95.03 | 68.23 | qfq | 3,115,917 | 284,536,364 | 7.62% |
| 2026-03-06 | 86.38 | 89.50 | 86.33 | 88.30 | 63.40 | qfq | 2,445,928 | 214,033,413 | 2.22% |
| 2026-03-05 | 86.92 | 87.00 | 85.28 | 86.38 | 62.02 | qfq | 1,691,503 | 145,678,299 | 1.30% |
| 2026-03-04 | 83.87 | 85.49 | 82.01 | 85.27 | 61.22 | qfq | 907,272 | 76,511,633 | 0.91% |
| 2026-03-03 | 83.59 | 85.50 | 83.00 | 84.50 | 60.67 | qfq | 1,058,876 | 89,039,209 | 1.09% |
| 2026-03-02 | 85.88 | 85.88 | 82.80 | 83.59 | 60.01 | qfq | 826,876 | 69,061,454 | -3.12% |
| 2026-02-27 | 84.23 | 87.99 | 84.00 | 86.28 | 61.95 | qfq | 1,425,498 | 122,257,852 | 2.43% |
| 2026-02-26 | 81.75 | 84.73 | 81.20 | 84.23 | 60.47 | qfq | 871,592 | 72,680,548 | 2.74% |
| 2026-02-25 | 83.03 | 83.88 | 81.00 | 81.98 | 58.86 | qfq | 928,462 | 76,220,507 | -2.01% |
| 2026-02-24 | 83.00 | 84.16 | 82.30 | 83.66 | 60.06 | qfq | 1,225,522 | 102,141,630 | 2.17% |
| 2026-02-13 | 81.00 | 82.50 | 80.30 | 81.88 | 58.79 | qfq | 1,105,925 | 89,845,327 | 1.09% |
| 2026-02-12 | 80.41 | 82.00 | 80.02 | 81.00 | 58.15 | qfq | 929,411 | 75,034,893 | 0.75% |
| 2026-02-11 | 80.40 | 81.15 | 80.00 | 80.40 | 57.72 | qfq | 621,667 | 50,039,609 | 0.00% |
| 2026-02-10 | 81.06 | 81.39 | 80.08 | 80.40 | 57.72 | qfq | 461,000 | 37,087,274 | -0.80% |
| 2026-02-09 | 81.60 | 83.99 | 80.03 | 81.05 | 58.19 | qfq | 1,223,433 | 99,399,213 | -0.43% |
| 2026-02-06 | 84.70 | 85.90 | 80.92 | 81.40 | 58.44 | qfq | 1,800,498 | 150,822,955 | -3.87% |
| 2026-02-05 | 87.80 | 87.80 | 83.02 | 84.68 | 60.80 | qfq | 1,382,440 | 117,111,713 | -1.69% |
| 2026-02-04 | 86.11 | 88.00 | 84.50 | 86.14 | 61.84 | qfq | 2,088,122 | 179,841,770 | 0.05% |
| 2026-02-03 | 87.00 | 87.20 | 84.61 | 86.10 | 61.82 | qfq | 1,220,193 | 104,611,445 | 0.00% |
| 2026-02-02 | 84.70 | 88.20 | 84.30 | 86.10 | 61.82 | qfq | 2,390,400 | 206,821,673 | 1.74% |
| 2026-01-30 | 84.90 | 85.55 | 80.80 | 84.63 | 60.76 | qfq | 994,397 | 82,438,023 | -0.31% |
| 2026-01-29 | 86.13 | 86.70 | 84.00 | 84.89 | 60.95 | qfq | 846,600 | 72,086,765 | -1.50% |
| 2026-01-28 | 87.61 | 88.50 | 84.35 | 86.18 | 61.87 | qfq | 1,620,675 | 139,637,656 | 1.40% |
| 2026-01-27 | 83.24 | 85.25 | 81.66 | 84.99 | 61.02 | qfq | 1,398,318 | 116,931,141 | 1.70% |
| 2026-01-26 | 84.50 | 85.40 | 82.00 | 83.57 | 60.00 | qfq | 1,362,964 | 113,860,013 | -0.62% |
| 2026-01-23 | 85.50 | 87.10 | 81.50 | 84.09 | 60.37 | qfq | 2,095,412 | 176,129,176 | -1.00% |
| 2026-01-22 | 83.99 | 86.68 | 81.01 | 84.94 | 60.98 | qfq | 3,237,852 | 272,997,367 | 5.07% |
| 2026-01-21 | 77.84 | 81.66 | 77.81 | 80.84 | 58.04 | qfq | 1,797,749 | 144,300,910 | 3.97% |
| 2026-01-20 | 78.00 | 78.45 | 75.36 | 77.75 | 55.82 | qfq | 947,398 | 72,597,788 | 1.63% |
| 2026-01-19 | 77.66 | 77.66 | 74.88 | 76.50 | 54.92 | qfq | 1,107,667 | 83,737,501 | -0.83% |
| 2026-01-16 | 78.90 | 79.89 | 76.92 | 77.14 | 55.38 | qfq | 812,100 | 63,235,274 | -2.22% |
| 2026-01-15 | 80.80 | 80.81 | 76.20 | 78.89 | 56.64 | qfq | 2,294,652 | 179,343,037 | -2.22% |
| 2026-01-14 | 78.30 | 84.20 | 78.21 | 80.68 | 57.92 | qfq | 3,372,816 | 273,809,635 | 3.11% |
| 2026-01-13 | 81.00 | 81.00 | 78.02 | 78.25 | 56.18 | qfq | 1,869,058 | 148,278,962 | -2.43% |
| 2026-01-12 | 79.71 | 82.99 | 79.26 | 80.20 | 57.58 | qfq | 1,597,240 | 128,474,279 | 0.64% |
| 2026-01-09 | 79.16 | 80.32 | 78.20 | 79.69 | 57.21 | qfq | 952,196 | 75,584,059 | -0.34% |
| 2026-01-08 | 77.90 | 80.43 | 76.92 | 79.96 | 57.41 | qfq | 1,741,099 | 137,520,142 | 2.51% |
| 2026-01-07 | 76.15 | 79.00 | 74.70 | 78.00 | 56.00 | qfq | 2,109,266 | 162,001,592 | 2.35% |
| 2026-01-06 | 75.09 | 77.55 | 74.30 | 76.21 | 54.72 | qfq | 2,680,124 | 204,522,238 | 0.28% |
| 2026-01-05 | 84.99 | 85.00 | 74.14 | 76.00 | 54.56 | qfq | 4,957,313 | 381,267,971 | -13.64% |
| 2025-12-31 | 82.50 | 97.19 | 81.50 | 88.00 | 63.18 | qfq | 8,059,176 | 737,698,504 | 8.66% |
| 2025-12-30 | 79.61 | 82.00 | 78.79 | 80.99 | 58.15 | qfq | 1,593,451 | 128,476,188 | 1.87% |
| 2025-12-29 | 81.00 | 81.46 | 78.50 | 79.50 | 57.08 | qfq | 1,775,000 | 141,244,406 | -2.57% |
| 2025-12-26 | 85.03 | 85.03 | 80.35 | 81.60 | 58.59 | qfq | 1,290,700 | 105,451,228 | -4.03% |
| 2025-12-25 | 87.20 | 87.20 | 82.70 | 85.03 | 61.05 | qfq | 2,312,400 | 196,952,970 | 0.02% |
| 2025-12-24 | 83.70 | 87.50 | 82.01 | 85.01 | 61.03 | qfq | 1,934,999 | 163,803,706 | 2.18% |
| 2025-12-23 | 83.51 | 84.46 | 81.45 | 83.20 | 59.73 | qfq | 1,354,500 | 112,446,621 | -0.72% |
| 2025-12-22 | 81.20 | 84.46 | 80.45 | 83.80 | 60.16 | qfq | 1,047,110 | 87,228,459 | 4.37% |
| 2025-12-19 | 80.88 | 81.88 | 77.80 | 80.29 | 57.64 | qfq | 1,161,600 | 93,215,429 | 0.69% |
| 2025-12-18 | 79.90 | 81.01 | 78.90 | 79.74 | 57.25 | qfq | 1,047,499 | 83,882,888 | -0.18% |
| 2025-12-17 | 77.10 | 80.50 | 75.89 | 79.88 | 57.35 | qfq | 1,183,700 | 92,818,162 | 3.67% |
| 2025-12-16 | 81.58 | 82.34 | 76.84 | 77.05 | 55.32 | qfq | 1,231,600 | 97,447,581 | -5.53% |
| 2025-12-15 | 83.37 | 84.00 | 79.50 | 81.56 | 58.56 | qfq | 1,215,566 | 99,423,919 | -2.17% |
| 2025-12-12 | 84.30 | 84.55 | 81.50 | 83.37 | 59.86 | qfq | 1,091,102 | 90,522,536 | -1.21% |
| 2025-12-11 | 82.00 | 85.81 | 80.22 | 84.39 | 60.59 | qfq | 1,472,102 | 122,966,467 | 2.29% |
| 2025-12-10 | 84.00 | 84.00 | 80.88 | 82.50 | 59.23 | qfq | 1,499,377 | 122,661,932 | -2.31% |
| 2025-12-09 | 78.00 | 85.20 | 77.23 | 84.45 | 60.63 | qfq | 1,804,795 | 146,503,904 | 8.37% |
| 2025-12-08 | 81.40 | 81.40 | 76.40 | 77.93 | 55.95 | qfq | 1,418,522 | 110,486,181 | -2.40% |
| 2025-12-05 | 78.00 | 83.08 | 74.37 | 79.85 | 57.33 | qfq | 2,211,739 | 175,276,268 | 4.47% |
| 2025-12-04 | 72.11 | 76.52 | 72.11 | 76.43 | 54.87 | qfq | 2,306,317 | 173,591,937 | 6.01% |
| 2025-12-03 | 72.63 | 72.66 | 71.22 | 72.10 | 51.76 | qfq | 679,670 | 48,838,180 | -0.69% |
| 2025-12-02 | 69.54 | 73.93 | 68.80 | 72.60 | 52.12 | qfq | 1,462,297 | 104,505,650 | 4.42% |
| 2025-12-01 | 71.42 | 71.61 | 69.10 | 69.53 | 49.92 | qfq | 1,096,952 | 76,639,975 | -3.16% |
| 2025-11-28 | 71.47 | 72.86 | 70.30 | 71.80 | 51.55 | qfq | 2,065,063 | 148,185,942 | 0.49% |
| 2025-11-27 | 72.80 | 72.99 | 70.40 | 71.45 | 51.30 | qfq | 1,124,430 | 79,871,632 | -2.08% |
| 2025-11-26 | 70.10 | 73.50 | 70.10 | 72.97 | 52.39 | qfq | 2,049,812 | 147,878,522 | 4.39% |
| 2025-11-25 | 70.99 | 71.00 | 68.41 | 69.90 | 50.19 | qfq | 1,613,460 | 112,310,564 | 0.43% |
| 2025-11-24 | 67.00 | 70.50 | 65.00 | 69.60 | 49.97 | qfq | 1,540,623 | 104,640,855 | 4.54% |
| 2025-11-21 | 68.55 | 69.25 | 65.65 | 66.58 | 47.80 | qfq | 1,698,101 | 114,245,817 | -3.02% |
| 2025-11-20 | 69.51 | 70.00 | 67.50 | 68.65 | 49.29 | qfq | 2,076,537 | 142,534,416 | -1.90% |
| 2025-11-19 | 69.80 | 73.30 | 66.51 | 69.98 | 50.24 | qfq | 6,060,349 | 430,433,907 | 0.84% |
| 2025-11-18 | 70.00 | 70.46 | 66.30 | 69.40 | 49.83 | qfq | 2,808,340 | 191,307,071 | 1.54% |
| 2025-11-17 | 66.10 | 69.60 | 65.30 | 68.35 | 49.07 | qfq | 3,002,251 | 202,923,652 | 3.40% |
| 2025-11-14 | 65.00 | 67.08 | 65.00 | 66.10 | 47.46 | qfq | 3,217,900 | 212,435,093 | 2.02% |
| 2025-11-13 | 66.00 | 66.50 | 63.54 | 64.79 | 46.52 | qfq | 2,636,400 | 172,067,987 | 1.25% |
| 2025-11-12 | 61.51 | 65.00 | 61.49 | 63.99 | 45.94 | qfq | 3,339,300 | 211,532,496 | 4.03% |
| 2025-11-11 | 60.01 | 62.49 | 59.03 | 61.51 | 44.16 | qfq | 1,832,172 | 112,202,902 | 3.20% |
| 2025-11-10 | 60.31 | 61.08 | 58.75 | 59.60 | 42.79 | qfq | 2,175,506 | 129,761,411 | -2.30% |
| 2025-11-07 | 61.15 | 62.00 | 59.00 | 61.00 | 43.80 | qfq | 2,060,900 | 124,115,104 | -0.81% |
| 2025-11-06 | 63.24 | 63.24 | 60.71 | 61.50 | 44.15 | qfq | 1,285,396 | 79,355,732 | -0.32% |
| 2025-11-05 | 61.15 | 63.00 | 59.27 | 61.70 | 44.30 | qfq | 1,463,989 | 89,180,371 | 0.00% |
| 2025-11-04 | 59.90 | 62.88 | 59.43 | 61.70 | 44.30 | qfq | 2,490,367 | 153,541,759 | 3.30% |
| 2025-11-03 | 58.22 | 60.30 | 58.22 | 59.73 | 42.88 | qfq | 1,571,793 | 93,199,404 | 2.59% |
| 2025-10-31 | 56.95 | 59.68 | 56.95 | 58.22 | 41.80 | qfq | 2,379,991 | 138,065,637 | 2.32% |
| 2025-10-30 | 56.08 | 57.74 | 55.81 | 56.90 | 40.85 | qfq | 1,222,143 | 69,421,677 | 1.16% |
| 2025-10-29 | 59.76 | 60.25 | 55.62 | 56.25 | 40.39 | qfq | 2,373,014 | 134,912,138 | -5.48% |
| 2025-10-28 | 59.12 | 62.07 | 58.80 | 59.51 | 42.73 | qfq | 2,946,300 | 178,019,199 | 0.68% |
| 2025-10-27 | 61.00 | 61.23 | 58.38 | 59.11 | 42.44 | qfq | 2,057,879 | 121,492,388 | -2.23% |
| 2025-10-24 | 59.47 | 61.15 | 59.24 | 60.46 | 43.41 | qfq | 1,733,988 | 104,371,013 | 1.68% |
| 2025-10-23 | 60.33 | 61.51 | 59.00 | 59.46 | 42.69 | qfq | 1,396,634 | 83,742,512 | -1.88% |
| 2025-10-22 | 61.30 | 62.07 | 59.80 | 60.60 | 43.51 | qfq | 2,432,849 | 146,907,561 | -2.07% |
| 2025-10-21 | 66.20 | 66.20 | 60.00 | 61.88 | 44.43 | qfq | 3,429,725 | 212,425,657 | -4.30% |
| 2025-10-20 | 66.13 | 70.00 | 62.00 | 64.66 | 46.42 | qfq | 5,793,584 | 382,374,701 | 0.33% |
| 2025-10-17 | 64.00 | 65.38 | 63.10 | 64.45 | 46.27 | qfq | 2,250,115 | 144,609,722 | 1.50% |
| 2025-10-16 | 61.73 | 65.35 | 61.73 | 63.50 | 45.59 | qfq | 2,479,900 | 156,773,384 | 3.07% |
| 2025-10-15 | 61.95 | 62.35 | 59.77 | 61.61 | 44.23 | qfq | 2,077,669 | 127,061,080 | -1.19% |
| 2025-10-14 | 68.00 | 68.00 | 61.11 | 62.35 | 44.76 | qfq | 4,410,421 | 278,481,083 | -4.88% |
| 2025-10-13 | 60.66 | 66.37 | 60.30 | 65.55 | 47.06 | qfq | 3,315,012 | 210,814,255 | 4.13% |
| 2025-10-10 | 66.00 | 66.23 | 62.44 | 62.95 | 45.20 | qfq | 3,053,921 | 194,137,507 | -2.94% |
| 2025-10-09 | 56.56 | 68.30 | 55.69 | 64.86 | 46.57 | qfq | 6,359,021 | 397,511,394 | 13.79% |
| 2025-09-30 | 55.90 | 58.38 | 54.15 | 57.00 | 40.92 | qfq | 3,298,966 | 184,770,586 | 2.52% |
| 2025-09-29 | 52.48 | 55.60 | 51.51 | 55.60 | 39.92 | qfq | 3,408,458 | 181,284,113 | 5.90% |
| 2025-09-26 | 53.14 | 53.52 | 51.60 | 52.50 | 37.69 | qfq | 2,000,900 | 105,086,976 | -1.48% |
| 2025-09-25 | 52.72 | 54.22 | 52.00 | 53.29 | 38.26 | qfq | 2,271,555 | 120,151,876 | 0.08% |
| 2025-09-24 | 52.49 | 55.00 | 51.60 | 53.25 | 38.23 | qfq | 2,867,217 | 153,258,831 | 1.64% |
| 2025-09-23 | 54.00 | 54.00 | 50.80 | 52.39 | 37.61 | qfq | 2,790,704 | 145,696,487 | -2.98% |
| 2025-09-22 | 53.55 | 54.30 | 52.00 | 54.00 | 38.77 | qfq | 3,861,614 | 204,950,968 | 1.12% |
| 2025-09-19 | 58.21 | 58.21 | 51.09 | 53.40 | 38.34 | qfq | 8,712,170 | 462,260,591 | -2.77% |
| 2025-09-18 | 45.77 | 54.92 | 45.03 | 54.92 | 39.43 | qfq | 10,401,941 | 545,859,424 | 19.99% |
| 2025-09-17 | 44.12 | 46.30 | 43.20 | 45.77 | 32.86 | qfq | 3,147,251 | 142,370,043 | 3.74% |
| 2025-09-16 | 44.84 | 44.85 | 43.50 | 44.12 | 31.68 | qfq | 1,927,213 | 85,016,662 | -1.61% |
| 2025-09-15 | 43.24 | 45.00 | 42.50 | 44.84 | 32.19 | qfq | 2,831,424 | 125,437,520 | 3.60% |
| 2025-09-12 | 42.08 | 43.95 | 41.70 | 43.28 | 31.07 | qfq | 3,278,921 | 141,947,137 | 3.07% |
| 2025-09-11 | 41.74 | 42.34 | 41.00 | 41.99 | 30.15 | qfq | 1,861,048 | 77,787,220 | 0.60% |
| 2025-09-10 | 41.50 | 42.40 | 40.85 | 41.74 | 29.97 | qfq | 2,365,796 | 98,522,563 | 1.93% |
| 2025-09-09 | 42.35 | 42.68 | 40.61 | 40.95 | 29.40 | qfq | 2,910,116 | 121,251,326 | -2.89% |
| 2025-09-08 | 41.96 | 42.50 | 41.01 | 42.17 | 30.28 | qfq | 2,425,566 | 101,116,876 | 0.64% |
| 2025-09-05 | 42.00 | 42.00 | 40.80 | 41.90 | 30.08 | qfq | 1,963,090 | 81,503,902 | 1.28% |
| 2025-09-04 | 41.84 | 42.19 | 40.30 | 41.37 | 29.70 | qfq | 2,865,640 | 118,721,075 | 1.65% |
| 2025-09-03 | 39.87 | 42.79 | 39.57 | 40.70 | 29.22 | qfq | 3,674,106 | 151,437,112 | 2.11% |
| 2025-09-02 | 38.82 | 40.21 | 37.36 | 39.86 | 28.62 | qfq | 2,996,866 | 116,441,291 | 2.68% |
| 2025-09-01 | 39.52 | 39.66 | 38.71 | 38.82 | 27.87 | qfq | 1,531,600 | 59,814,225 | -1.77% |
| 2025-08-29 | 39.99 | 40.18 | 39.19 | 39.52 | 28.37 | qfq | 1,711,900 | 67,765,715 | -1.89% |
| 2025-08-28 | 40.10 | 40.73 | 38.52 | 40.28 | 28.92 | qfq | 3,087,089 | 122,717,790 | 0.17% |
| 2025-08-27 | 41.87 | 43.15 | 40.18 | 40.21 | 28.87 | qfq | 3,371,995 | 141,784,215 | -4.72% |
| 2025-08-26 | 42.13 | 42.60 | 41.22 | 42.20 | 30.30 | qfq | 2,454,200 | 103,300,627 | 1.81% |
| 2025-08-25 | 42.82 | 42.96 | 41.17 | 41.45 | 29.76 | qfq | 2,284,675 | 95,157,756 | -0.88% |
| 2025-08-22 | 40.84 | 41.93 | 40.70 | 41.82 | 30.03 | qfq | 2,061,005 | 85,238,330 | 2.10% |
| 2025-08-21 | 41.16 | 41.45 | 40.78 | 40.96 | 29.41 | qfq | 1,678,005 | 68,936,315 | -0.75% |
| 2025-08-20 | 39.88 | 41.48 | 39.55 | 41.27 | 29.63 | qfq | 2,628,200 | 106,959,511 | 3.49% |
| 2025-08-19 | 39.89 | 39.95 | 39.06 | 39.88 | 28.63 | qfq | 1,556,606 | 61,532,564 | 0.25% |
| 2025-08-18 | 40.00 | 40.30 | 39.65 | 39.78 | 28.56 | qfq | 1,471,264 | 58,705,134 | 0.45% |
| 2025-08-15 | 38.82 | 40.23 | 38.56 | 39.60 | 28.43 | qfq | 1,864,775 | 73,912,059 | 1.51% |
| 2025-08-14 | 39.35 | 40.38 | 38.25 | 39.01 | 28.01 | qfq | 2,715,580 | 105,930,627 | -0.74% |
| 2025-08-13 | 40.12 | 40.43 | 39.21 | 39.30 | 28.22 | qfq | 2,594,506 | 102,818,737 | -2.02% |
| 2025-08-12 | 40.85 | 41.46 | 39.90 | 40.11 | 28.80 | qfq | 1,940,500 | 78,366,158 | -1.21% |
| 2025-08-11 | 39.98 | 40.97 | 39.90 | 40.60 | 29.15 | qfq | 1,663,100 | 67,620,334 | 1.55% |
| 2025-08-08 | 40.83 | 41.10 | 39.57 | 39.98 | 28.70 | qfq | 1,801,775 | 72,016,454 | -2.56% |
| 2025-08-07 | 41.29 | 41.80 | 40.90 | 41.03 | 29.46 | qfq | 1,594,300 | 65,825,364 | -0.61% |
| 2025-08-06 | 40.38 | 41.48 | 40.28 | 41.28 | 29.64 | qfq | 1,554,970 | 63,361,805 | 2.51% |
| 2025-08-05 | 40.24 | 40.50 | 39.80 | 40.27 | 28.91 | qfq | 1,475,124 | 59,115,187 | 1.00% |
| 2025-08-04 | 40.00 | 40.60 | 39.58 | 39.87 | 28.63 | qfq | 2,355,100 | 94,149,409 | -1.70% |
| 2025-08-01 | 40.77 | 44.18 | 39.01 | 40.56 | 29.12 | qfq | 4,525,294 | 186,609,607 | -0.39% |
| 2025-07-31 | 40.42 | 41.13 | 40.25 | 40.72 | 29.24 | qfq | 1,258,900 | 51,036,495 | -0.12% |
| 2025-07-30 | 40.77 | 41.13 | 40.11 | 40.77 | 29.27 | qfq | 975,900 | 39,674,946 | 0.00% |
| 2025-07-29 | 41.20 | 41.43 | 40.36 | 40.77 | 29.27 | qfq | 1,163,290 | 47,340,735 | -1.33% |
| 2025-07-28 | 40.80 | 41.36 | 40.45 | 41.32 | 29.67 | qfq | 1,488,000 | 60,998,054 | 1.22% |
| 2025-07-25 | 40.33 | 40.93 | 39.96 | 40.82 | 29.31 | qfq | 1,471,100 | 59,368,570 | 1.21% |
| 2025-07-24 | 40.30 | 40.89 | 40.21 | 40.33 | 28.96 | qfq | 1,114,550 | 45,153,624 | 0.07% |
| 2025-07-23 | 41.49 | 41.49 | 40.21 | 40.30 | 28.93 | qfq | 1,529,655 | 62,014,660 | -2.02% |
| 2025-07-22 | 41.54 | 41.97 | 41.00 | 41.13 | 29.53 | qfq | 1,557,596 | 64,576,264 | -0.96% |
| 2025-07-21 | 41.00 | 41.98 | 40.72 | 41.53 | 29.82 | qfq | 1,446,846 | 60,004,860 | 1.29% |
| 2025-07-18 | 40.80 | 41.34 | 40.51 | 41.00 | 29.44 | qfq | 1,532,600 | 62,801,534 | 0.51% |
| 2025-07-17 | 40.31 | 41.29 | 39.84 | 40.79 | 29.29 | qfq | 1,944,800 | 79,009,506 | 2.23% |
| 2025-07-16 | 39.97 | 40.12 | 39.58 | 39.90 | 28.65 | qfq | 1,225,500 | 48,816,460 | 0.33% |
| 2025-07-15 | 40.02 | 40.49 | 39.33 | 39.77 | 28.55 | qfq | 1,596,414 | 63,474,958 | -0.48% |
| 2025-07-14 | 40.26 | 40.73 | 39.37 | 39.96 | 28.69 | qfq | 2,079,100 | 83,441,748 | -0.10% |
| 2025-07-11 | 41.15 | 41.87 | 39.80 | 40.00 | 28.72 | qfq | 2,734,190 | 110,472,575 | -2.98% |
| 2025-07-10 | 41.40 | 42.62 | 41.06 | 41.23 | 29.60 | qfq | 2,093,700 | 87,206,853 | -0.84% |
| 2025-07-09 | 41.77 | 41.80 | 40.86 | 41.58 | 29.85 | qfq | 1,518,600 | 62,608,561 | -0.22% |
| 2025-07-08 | 41.44 | 42.31 | 41.33 | 41.67 | 29.92 | qfq | 1,551,375 | 64,768,082 | 0.56% |
| 2025-07-07 | 42.40 | 42.98 | 41.09 | 41.44 | 29.75 | qfq | 1,816,580 | 75,849,840 | -2.84% |
| 2025-07-04 | 43.24 | 44.17 | 42.39 | 42.65 | 30.62 | qfq | 2,337,300 | 100,955,887 | -1.80% |
| 2025-07-03 | 42.70 | 45.35 | 41.70 | 43.43 | 31.18 | qfq | 3,039,105 | 133,322,341 | 2.72% |
| 2025-07-02 | 42.88 | 42.88 | 41.58 | 42.28 | 30.36 | qfq | 1,408,200 | 59,362,550 | 0.14% |
| 2025-07-01 | 41.30 | 42.82 | 40.95 | 42.22 | 30.31 | qfq | 3,222,000 | 135,969,016 | 2.63% |
| 2025-06-30 | 40.88 | 41.48 | 40.47 | 41.14 | 29.54 | qfq | 1,879,205 | 77,301,789 | 1.81% |
| 2025-06-27 | 40.21 | 40.94 | 39.25 | 40.41 | 29.01 | qfq | 2,854,600 | 114,427,026 | 0.22% |
| 2025-06-26 | 41.76 | 42.67 | 40.08 | 40.32 | 28.95 | qfq | 2,682,075 | 110,238,312 | -3.82% |
| 2025-06-25 | 42.41 | 43.80 | 41.48 | 41.92 | 30.10 | qfq | 2,940,200 | 124,349,234 | -1.34% |
| 2025-06-24 | 42.03 | 43.10 | 41.40 | 42.49 | 30.51 | qfq | 4,226,589 | 178,185,011 | 2.39% |
| 2025-06-23 | 43.80 | 43.88 | 40.19 | 41.50 | 29.80 | qfq | 4,803,675 | 198,414,721 | -4.60% |
| 2025-06-20 | 44.30 | 44.92 | 43.12 | 43.50 | 31.23 | qfq | 3,759,680 | 165,450,073 | -0.87% |
| 2025-06-19 | 44.86 | 46.20 | 43.50 | 43.88 | 31.50 | qfq | 5,655,714 | 251,705,351 | -4.09% |
| 2025-06-18 | 42.21 | 46.00 | 41.65 | 45.75 | 32.85 | qfq | 8,916,275 | 398,205,148 | 8.49% |
| 2025-06-17 | 38.73 | 42.56 | 38.50 | 42.17 | 30.28 | qfq | 7,759,338 | 315,621,768 | 9.11% |
| 2025-06-16 | 37.50 | 39.21 | 37.12 | 38.65 | 27.75 | qfq | 3,588,325 | 138,945,131 | 3.37% |
| 2025-06-13 | 36.90 | 37.50 | 36.47 | 37.39 | 26.84 | qfq | 2,152,700 | 79,688,160 | 0.30% |
| 2025-06-12 | 37.13 | 37.42 | 36.10 | 37.28 | 26.77 | qfq | 2,720,191 | 99,866,805 | 0.27% |
| 2025-06-11 | 35.86 | 38.66 | 35.82 | 37.18 | 26.69 | qfq | 5,965,413 | 224,714,548 | 3.57% |
| 2025-06-10 | 35.18 | 36.20 | 34.70 | 35.90 | 25.77 | qfq | 2,480,713 | 88,205,771 | 1.67% |
| 2025-06-09 | 34.70 | 36.58 | 34.70 | 35.31 | 25.35 | qfq | 3,012,789 | 106,919,519 | 2.53% |
| 2025-06-06 | 33.54 | 34.50 | 33.39 | 34.44 | 24.73 | qfq | 1,487,388 | 50,658,404 | 2.84% |
| 2025-06-05 | 33.35 | 33.63 | 33.29 | 33.49 | 24.04 | qfq | 607,000 | 20,316,182 | 0.42% |
| 2025-06-04 | 33.30 | 33.49 | 33.14 | 33.35 | 23.94 | qfq | 613,000 | 20,446,445 | 0.15% |
| 2025-06-03 | 32.85 | 33.54 | 32.53 | 33.30 | 23.91 | qfq | 780,568 | 25,955,877 | 0.91% |
| 2025-05-30 | 33.26 | 33.26 | 32.61 | 33.00 | 23.69 | qfq | 1,003,395 | 33,112,074 | -0.84% |
| 2025-05-29 | 32.63 | 33.33 | 32.63 | 33.28 | 23.89 | qfq | 962,812 | 31,892,252 | 2.02% |
| 2025-05-28 | 32.67 | 33.10 | 32.51 | 32.62 | 23.42 | qfq | 563,037 | 18,437,228 | -0.09% |
| 2025-05-27 | 32.93 | 33.25 | 32.22 | 32.65 | 23.44 | qfq | 849,050 | 27,751,638 | -1.45% |
| 2025-05-26 | 32.23 | 33.99 | 32.20 | 33.13 | 23.79 | qfq | 1,634,180 | 54,252,951 | 2.41% |
| 2025-05-23 | 32.85 | 33.28 | 32.33 | 32.35 | 23.23 | qfq | 775,250 | 25,396,671 | -1.52% |
| 2025-05-22 | 33.37 | 33.74 | 32.83 | 32.85 | 23.58 | qfq | 805,600 | 26,736,668 | -1.35% |
| 2025-05-21 | 33.62 | 33.81 | 33.09 | 33.30 | 23.91 | qfq | 692,000 | 23,067,635 | -0.92% |
| 2025-05-20 | 33.48 | 33.86 | 33.20 | 33.61 | 24.13 | qfq | 695,200 | 23,325,716 | 0.09% |
| 2025-05-19 | 32.90 | 33.79 | 32.79 | 33.58 | 24.11 | qfq | 1,169,888 | 39,153,616 | 1.91% |
| 2025-05-16 | 33.03 | 33.32 | 32.72 | 32.95 | 23.66 | qfq | 687,200 | 22,773,591 | -0.24% |
| 2025-05-15 | 32.80 | 33.23 | 32.49 | 33.03 | 23.71 | qfq | 1,071,149 | 35,150,492 | 0.73% |
| 2025-05-14 | 33.01 | 33.42 | 32.56 | 32.79 | 23.54 | qfq | 946,095 | 31,134,767 | -1.26% |
| 2025-05-13 | 33.62 | 34.03 | 32.97 | 33.21 | 23.84 | qfq | 971,360 | 32,388,031 | -0.84% |
| 2025-05-12 | 33.10 | 33.85 | 32.86 | 33.49 | 24.04 | qfq | 1,207,699 | 40,290,872 | 2.17% |
| 2025-05-09 | 33.05 | 33.35 | 32.51 | 32.78 | 23.53 | qfq | 953,095 | 31,294,813 | -1.71% |
| 2025-05-08 | 32.70 | 33.56 | 32.20 | 33.35 | 23.94 | qfq | 1,227,496 | 40,628,814 | 1.99% |
| 2025-05-07 | 32.91 | 33.38 | 32.45 | 32.70 | 23.48 | qfq | 1,134,237 | 37,289,846 | 0.34% |
| 2025-05-06 | 32.20 | 32.75 | 31.84 | 32.59 | 23.40 | qfq | 1,338,159 | 43,344,106 | 1.72% |
| 2025-04-30 | 31.37 | 32.18 | 31.37 | 32.04 | 23.00 | qfq | 1,264,074 | 40,308,627 | 2.63% |
| 2025-04-29 | 30.00 | 31.54 | 29.81 | 31.22 | 22.41 | qfq | 1,406,007 | 43,655,258 | 3.31% |
| 2025-04-28 | 30.84 | 31.33 | 30.18 | 30.22 | 21.70 | qfq | 1,485,815 | 45,324,774 | -2.67% |
| 2025-04-25 | 31.90 | 31.96 | 30.08 | 31.05 | 22.29 | qfq | 2,921,097 | 90,133,738 | -8.46% |
| 2025-04-24 | 34.10 | 34.23 | 33.59 | 33.92 | 24.35 | qfq | 806,001 | 27,359,709 | -1.02% |
| 2025-04-23 | 33.40 | 34.39 | 33.40 | 34.27 | 24.60 | qfq | 1,124,800 | 38,275,399 | 3.53% |
| 2025-04-22 | 32.94 | 33.45 | 32.80 | 33.10 | 23.76 | qfq | 627,100 | 20,789,418 | 0.21% |
| 2025-04-21 | 32.28 | 33.05 | 32.12 | 33.03 | 23.71 | qfq | 656,874 | 21,542,004 | 2.01% |
| 2025-04-18 | 32.58 | 32.58 | 31.92 | 32.38 | 23.25 | qfq | 465,000 | 14,984,892 | 0.15% |
| 2025-04-17 | 32.23 | 32.69 | 31.94 | 32.33 | 23.21 | qfq | 653,600 | 21,254,063 | 0.22% |
| 2025-04-16 | 32.79 | 32.80 | 31.81 | 32.26 | 23.16 | qfq | 731,800 | 23,604,530 | -1.80% |
| 2025-04-15 | 32.67 | 32.89 | 32.25 | 32.85 | 23.58 | qfq | 734,300 | 23,926,203 | 0.58% |
| 2025-04-14 | 33.00 | 33.11 | 32.28 | 32.66 | 23.45 | qfq | 1,095,000 | 35,717,906 | 1.30% |
| 2025-04-11 | 31.04 | 33.07 | 30.80 | 32.24 | 23.15 | qfq | 1,620,776 | 51,792,068 | 2.90% |
| 2025-04-10 | 31.18 | 32.20 | 31.10 | 31.33 | 22.49 | qfq | 1,607,900 | 50,989,658 | 2.55% |
| 2025-04-09 | 29.69 | 30.75 | 28.31 | 30.55 | 21.93 | qfq | 1,593,026 | 47,288,330 | 0.99% |
| 2025-04-08 | 31.00 | 31.25 | 29.49 | 30.25 | 21.72 | qfq | 1,461,655 | 44,187,188 | 2.51% |
| 2025-04-07 | 34.09 | 34.50 | 29.41 | 29.51 | 21.19 | qfq | 2,348,579 | 73,949,421 | -19.72% |
| 2025-04-03 | 37.18 | 37.76 | 36.47 | 36.76 | 26.39 | qfq | 1,073,500 | 39,775,254 | -2.10% |
| 2025-04-02 | 37.00 | 38.48 | 36.75 | 37.55 | 26.96 | qfq | 1,355,839 | 51,150,213 | 1.35% |
| 2025-04-01 | 36.65 | 37.27 | 36.56 | 37.05 | 26.60 | qfq | 870,100 | 32,205,273 | 1.59% |
| 2025-03-31 | 36.12 | 36.67 | 35.88 | 36.47 | 26.18 | qfq | 1,025,100 | 37,149,609 | -0.19% |
| 2025-03-28 | 36.51 | 37.30 | 36.51 | 36.54 | 26.23 | qfq | 1,215,892 | 44,821,203 | -0.14% |
| 2025-03-27 | 37.40 | 37.40 | 36.35 | 36.59 | 26.27 | qfq | 1,222,800 | 45,013,134 | -2.43% |
| 2025-03-26 | 37.20 | 37.85 | 36.91 | 37.50 | 26.92 | qfq | 1,373,331 | 51,517,179 | 0.86% |
| 2025-03-25 | 38.16 | 38.92 | 36.78 | 37.18 | 26.69 | qfq | 2,305,537 | 86,974,476 | -3.65% |
| 2025-03-24 | 37.98 | 38.64 | 36.20 | 38.59 | 27.71 | qfq | 2,733,134 | 102,306,284 | 1.29% |
| 2025-03-21 | 39.87 | 39.93 | 38.10 | 38.10 | 27.35 | qfq | 2,477,000 | 96,036,649 | -4.73% |
| 2025-03-20 | 39.78 | 40.37 | 39.31 | 39.99 | 28.71 | qfq | 2,528,186 | 101,144,559 | 1.19% |
| 2025-03-19 | 39.40 | 40.58 | 39.00 | 39.52 | 28.37 | qfq | 2,315,200 | 92,195,041 | 0.30% |
| 2025-03-18 | 39.63 | 39.92 | 39.02 | 39.40 | 28.29 | qfq | 2,301,900 | 90,750,502 | 1.03% |
| 2025-03-17 | 38.18 | 39.05 | 38.00 | 39.00 | 28.00 | qfq | 2,011,851 | 77,794,818 | 2.31% |
| 2025-03-14 | 38.00 | 38.20 | 37.26 | 38.12 | 27.37 | qfq | 1,865,202 | 70,586,062 | -0.34% |
| 2025-03-13 | 38.81 | 38.81 | 37.82 | 38.25 | 27.46 | qfq | 1,429,600 | 54,558,150 | -1.60% |
| 2025-03-12 | 38.67 | 39.09 | 38.51 | 38.87 | 27.91 | qfq | 1,340,810 | 52,052,338 | 1.04% |
| 2025-03-11 | 38.53 | 38.73 | 37.89 | 38.47 | 27.62 | qfq | 1,428,857 | 54,720,656 | -1.11% |
| 2025-03-10 | 39.13 | 39.21 | 38.70 | 38.90 | 27.93 | qfq | 1,432,200 | 55,777,565 | -0.26% |
| 2025-03-07 | 39.01 | 39.66 | 38.40 | 39.00 | 28.00 | qfq | 2,013,400 | 78,675,674 | 0.36% |
| 2025-03-06 | 38.16 | 39.10 | 38.16 | 38.86 | 27.90 | qfq | 2,072,100 | 80,422,675 | 2.08% |
| 2025-03-05 | 38.12 | 38.28 | 37.61 | 38.07 | 27.33 | qfq | 892,900 | 33,834,911 | -0.37% |
| 2025-03-04 | 37.22 | 38.24 | 37.20 | 38.21 | 27.43 | qfq | 1,006,500 | 38,181,803 | 1.89% |
| 2025-03-03 | 37.78 | 38.34 | 37.27 | 37.50 | 26.92 | qfq | 1,397,800 | 52,939,165 | 0.64% |
| 2025-02-28 | 39.23 | 39.23 | 37.20 | 37.26 | 26.75 | qfq | 1,760,876 | 67,064,367 | -5.55% |
| 2025-02-27 | 39.70 | 39.70 | 38.49 | 39.45 | 28.32 | qfq | 1,742,279 | 68,225,016 | -0.63% |
| 2025-02-26 | 38.52 | 39.80 | 38.52 | 39.70 | 28.50 | qfq | 2,354,038 | 92,433,975 | 2.80% |
| 2025-02-25 | 38.83 | 38.98 | 38.19 | 38.62 | 27.73 | qfq | 1,282,737 | 49,506,812 | -1.15% |
| 2025-02-24 | 39.00 | 39.30 | 38.21 | 39.07 | 28.05 | qfq | 1,793,400 | 69,451,987 | 0.41% |
| 2025-02-21 | 39.26 | 39.26 | 38.51 | 38.91 | 27.94 | qfq | 2,028,804 | 78,818,353 | 0.08% |
| 2025-02-20 | 38.18 | 39.30 | 38.00 | 38.88 | 27.91 | qfq | 2,228,453 | 86,549,063 | 2.72% |
| 2025-02-19 | 36.64 | 37.88 | 36.64 | 37.85 | 27.17 | qfq | 1,242,600 | 46,474,322 | 3.33% |
| 2025-02-18 | 37.80 | 37.99 | 36.50 | 36.63 | 26.30 | qfq | 1,160,500 | 43,332,091 | -3.27% |
| 2025-02-17 | 37.50 | 38.10 | 37.50 | 37.87 | 27.19 | qfq | 1,219,763 | 46,084,059 | 0.29% |
| 2025-02-14 | 37.72 | 38.35 | 37.33 | 37.76 | 27.11 | qfq | 1,237,238 | 46,854,675 | 0.75% |
| 2025-02-13 | 38.44 | 38.63 | 37.38 | 37.48 | 26.91 | qfq | 1,632,736 | 61,763,748 | -3.23% |
| 2025-02-12 | 38.30 | 38.87 | 38.01 | 38.73 | 27.81 | qfq | 1,472,000 | 56,789,807 | 0.91% |
| 2025-02-11 | 38.72 | 38.79 | 38.00 | 38.38 | 27.56 | qfq | 1,835,098 | 70,461,439 | -1.59% |
| 2025-02-10 | 37.77 | 39.39 | 37.37 | 39.00 | 28.00 | qfq | 2,581,800 | 98,961,899 | 4.22% |
| 2025-02-07 | 37.21 | 37.94 | 36.99 | 37.42 | 26.87 | qfq | 1,849,900 | 69,334,039 | 0.51% |
| 2025-02-06 | 36.02 | 37.29 | 35.80 | 37.23 | 26.73 | qfq | 1,952,947 | 71,778,809 | 2.45% |
| 2025-02-05 | 35.54 | 36.47 | 35.54 | 36.34 | 26.09 | qfq | 1,241,947 | 44,788,906 | 2.42% |
| 2025-01-27 | 36.20 | 36.38 | 35.38 | 35.48 | 25.47 | qfq | 1,464,500 | 52,502,597 | -0.73% |
| 2025-01-24 | 35.39 | 36.16 | 35.39 | 35.74 | 25.66 | qfq | 1,349,300 | 48,268,174 | 0.51% |
| 2025-01-23 | 36.05 | 36.47 | 35.51 | 35.56 | 25.53 | qfq | 881,800 | 31,820,323 | -0.56% |
| 2025-01-22 | 35.88 | 36.27 | 35.60 | 35.76 | 25.67 | qfq | 683,900 | 24,530,542 | -1.22% |
| 2025-01-21 | 36.32 | 36.54 | 35.55 | 36.20 | 25.99 | qfq | 916,500 | 32,951,849 | 0.14% |
| 2025-01-20 | 35.38 | 36.33 | 35.38 | 36.15 | 25.95 | qfq | 1,151,367 | 41,537,151 | 2.29% |
| 2025-01-17 | 35.38 | 35.69 | 34.78 | 35.34 | 25.37 | qfq | 904,692 | 31,826,850 | -0.11% |
| 2025-01-16 | 34.90 | 36.37 | 34.90 | 35.38 | 25.40 | qfq | 1,845,800 | 65,984,466 | 2.17% |
| 2025-01-15 | 34.28 | 35.18 | 34.01 | 34.63 | 24.86 | qfq | 1,118,500 | 38,738,751 | 1.02% |
| 2025-01-14 | 32.85 | 34.38 | 32.53 | 34.28 | 24.61 | qfq | 1,079,300 | 36,429,056 | 5.41% |
| 2025-01-13 | 32.30 | 33.00 | 31.61 | 32.52 | 23.35 | qfq | 820,600 | 26,549,814 | -1.16% |
| 2025-01-10 | 34.12 | 34.38 | 32.90 | 32.90 | 23.62 | qfq | 810,800 | 27,352,848 | -3.69% |
| 2025-01-09 | 33.46 | 34.76 | 33.05 | 34.16 | 24.53 | qfq | 1,184,500 | 40,713,060 | 1.97% |
| 2025-01-08 | 33.81 | 34.26 | 32.35 | 33.50 | 24.05 | qfq | 1,018,800 | 34,092,542 | -1.79% |
| 2025-01-07 | 32.76 | 34.14 | 32.76 | 34.11 | 24.49 | qfq | 1,089,089 | 36,594,594 | 3.65% |
| 2025-01-06 | 33.56 | 33.56 | 32.11 | 32.91 | 23.63 | qfq | 1,012,400 | 33,298,138 | -1.23% |
| 2025-01-03 | 35.33 | 35.40 | 33.20 | 33.32 | 23.92 | qfq | 1,451,800 | 49,897,469 | -3.14% |
| 2025-01-02 | 36.25 | 36.28 | 34.11 | 34.40 | 24.70 | qfq | 1,464,900 | 51,540,963 | -4.42% |
| 2024-12-31 | 37.21 | 37.45 | 35.78 | 35.99 | 25.84 | qfq | 1,444,700 | 52,942,021 | -3.12% |
| 2024-12-30 | 37.40 | 37.81 | 36.86 | 37.15 | 26.67 | qfq | 1,345,009 | 50,154,143 | -1.75% |
| 2024-12-27 | 38.00 | 38.59 | 37.65 | 37.81 | 27.15 | qfq | 1,389,424 | 52,951,445 | -0.84% |
| 2024-12-26 | 37.11 | 38.69 | 37.11 | 38.13 | 27.38 | qfq | 1,627,089 | 62,097,580 | 2.56% |
| 2024-12-25 | 38.07 | 38.40 | 37.02 | 37.18 | 26.69 | qfq | 1,351,292 | 50,556,586 | -2.34% |
| 2024-12-24 | 37.89 | 38.46 | 37.01 | 38.07 | 27.33 | qfq | 1,484,892 | 56,034,103 | 1.85% |
| 2024-12-23 | 39.70 | 39.90 | 37.16 | 37.38 | 26.84 | qfq | 2,388,488 | 91,321,975 | -6.27% |
| 2024-12-20 | 38.39 | 40.35 | 38.04 | 39.88 | 28.63 | qfq | 3,007,987 | 119,043,515 | 4.07% |
| 2024-12-19 | 38.06 | 38.64 | 37.66 | 38.32 | 27.51 | qfq | 2,154,455 | 82,308,678 | -1.31% |
| 2024-12-18 | 38.90 | 40.35 | 37.17 | 38.83 | 27.88 | qfq | 3,710,947 | 142,732,695 | -0.92% |
| 2024-12-17 | 39.02 | 40.48 | 38.67 | 39.19 | 28.14 | qfq | 3,189,528 | 126,872,823 | 0.62% |
| 2024-12-16 | 38.99 | 39.47 | 38.10 | 38.95 | 27.96 | qfq | 1,908,400 | 74,413,043 | 1.22% |
| 2024-12-13 | 39.47 | 39.90 | 38.41 | 38.48 | 27.63 | qfq | 2,697,419 | 105,629,346 | -3.51% |
| 2024-12-12 | 40.50 | 40.55 | 39.31 | 39.88 | 28.63 | qfq | 3,012,561 | 120,177,685 | -1.31% |
| 2024-12-11 | 41.50 | 41.60 | 39.77 | 40.41 | 29.01 | qfq | 4,373,105 | 176,068,072 | -2.15% |
| 2024-12-10 | 40.56 | 43.96 | 39.60 | 41.30 | 29.65 | qfq | 6,242,947 | 258,339,115 | 4.32% |
| 2024-12-09 | 39.49 | 40.70 | 38.89 | 39.59 | 28.42 | qfq | 4,133,633 | 164,321,003 | 3.10% |
| 2024-12-06 | 38.80 | 38.86 | 37.65 | 38.40 | 27.57 | qfq | 2,201,620 | 84,077,797 | -1.54% |
| 2024-12-05 | 38.00 | 39.48 | 38.00 | 39.00 | 28.00 | qfq | 2,469,467 | 96,170,758 | 2.09% |
| 2024-12-04 | 38.75 | 39.38 | 37.80 | 38.20 | 27.43 | qfq | 2,492,300 | 95,899,243 | -1.27% |
| 2024-12-03 | 37.76 | 38.86 | 37.32 | 38.69 | 27.78 | qfq | 2,704,906 | 103,306,257 | 1.74% |
| 2024-12-02 | 36.59 | 38.85 | 36.59 | 38.03 | 27.30 | qfq | 2,793,257 | 106,032,073 | 3.54% |
| 2024-11-29 | 35.69 | 36.89 | 35.68 | 36.73 | 26.37 | qfq | 1,772,650 | 64,418,542 | 1.69% |
| 2024-11-28 | 37.01 | 37.18 | 36.11 | 36.12 | 25.93 | qfq | 1,410,020 | 51,772,698 | -2.38% |
| 2024-11-27 | 35.67 | 37.00 | 34.62 | 37.00 | 26.56 | qfq | 1,634,256 | 58,561,806 | 3.09% |
| 2024-11-26 | 36.30 | 37.18 | 35.73 | 35.89 | 25.77 | qfq | 1,323,305 | 48,185,628 | -1.67% |
| 2024-11-25 | 35.86 | 37.03 | 35.31 | 36.50 | 26.21 | qfq | 1,705,235 | 61,219,425 | -2.54% |
| 2024-11-22 | 39.00 | 39.70 | 37.06 | 37.45 | 26.19 | qfq | 2,935,900 | 112,284,724 | -5.14% |
| 2024-11-21 | 38.88 | 40.73 | 38.32 | 39.48 | 27.61 | qfq | 3,172,091 | 125,909,158 | 1.86% |
| 2024-11-20 | 38.06 | 39.16 | 37.60 | 38.76 | 27.11 | qfq | 2,075,937 | 80,253,889 | 1.84% |
| 2024-11-19 | 36.07 | 38.48 | 36.07 | 38.06 | 26.62 | qfq | 1,964,688 | 73,366,423 | 7.06% |
| 2024-11-18 | 37.31 | 37.90 | 34.73 | 35.55 | 24.86 | qfq | 1,925,384 | 69,075,706 | -4.72% |
| 2024-11-15 | 37.54 | 38.61 | 37.30 | 37.31 | 26.09 | qfq | 2,010,020 | 76,455,493 | -0.82% |
| 2024-11-14 | 39.00 | 39.24 | 37.32 | 37.62 | 26.31 | qfq | 2,582,518 | 98,517,844 | -5.12% |
| 2024-11-13 | 39.49 | 40.98 | 38.06 | 39.65 | 27.73 | qfq | 3,223,908 | 127,144,109 | 2.80% |
| 2024-11-12 | 38.43 | 39.32 | 37.83 | 38.57 | 26.97 | qfq | 2,556,600 | 98,825,858 | 0.34% |
| 2024-11-11 | 37.18 | 38.51 | 37.03 | 38.44 | 26.88 | qfq | 2,128,992 | 81,293,538 | 2.75% |
| 2024-11-08 | 37.52 | 37.87 | 36.84 | 37.41 | 26.16 | qfq | 1,970,946 | 73,709,491 | 0.73% |
| 2024-11-07 | 37.11 | 37.26 | 36.50 | 37.14 | 25.97 | qfq | 1,751,728 | 64,782,517 | 0.38% |
| 2024-11-06 | 36.48 | 38.19 | 36.48 | 37.00 | 25.88 | qfq | 2,518,117 | 93,814,807 | 0.68% |
| 2024-11-05 | 35.00 | 37.11 | 34.70 | 36.75 | 25.70 | qfq | 2,985,405 | 107,654,907 | 4.88% |
| 2024-11-04 | 32.38 | 36.20 | 32.38 | 35.04 | 24.51 | qfq | 3,108,165 | 107,506,921 | 1.57% |
| 2024-11-01 | 36.28 | 36.80 | 34.31 | 34.50 | 24.13 | qfq | 2,481,607 | 87,665,006 | -7.08% |
| 2024-10-31 | 36.00 | 38.10 | 36.00 | 37.13 | 25.97 | qfq | 2,743,816 | 101,417,722 | 2.17% |
| 2024-10-30 | 38.00 | 38.00 | 35.90 | 36.34 | 25.41 | qfq | 2,331,772 | 85,431,848 | -4.14% |
| 2024-10-29 | 38.38 | 39.39 | 37.64 | 37.91 | 26.51 | qfq | 3,247,998 | 125,261,946 | 1.20% |
| 2024-10-28 | 37.11 | 38.09 | 37.00 | 37.46 | 26.20 | qfq | 2,180,567 | 81,580,860 | 3.74% |
| 2024-10-25 | 36.15 | 36.53 | 35.99 | 36.11 | 25.25 | qfq | 1,125,258 | 40,776,417 | 0.22% |
| 2024-10-24 | 36.50 | 36.50 | 35.66 | 36.03 | 25.20 | qfq | 834,980 | 30,039,444 | -1.40% |
| 2024-10-23 | 36.80 | 37.07 | 36.33 | 36.54 | 25.55 | qfq | 1,205,900 | 44,276,519 | -0.79% |
| 2024-10-22 | 36.65 | 37.27 | 36.17 | 36.83 | 25.76 | qfq | 1,474,866 | 54,171,415 | 0.14% |
| 2024-10-21 | 36.48 | 37.48 | 35.66 | 36.78 | 25.72 | qfq | 2,305,141 | 84,720,708 | 2.28% |
| 2024-10-18 | 34.29 | 36.56 | 34.00 | 35.96 | 25.15 | qfq | 2,131,607 | 76,082,101 | 3.75% |
| 2024-10-17 | 34.49 | 35.69 | 33.93 | 34.66 | 24.24 | qfq | 1,832,147 | 64,345,533 | 2.48% |
| 2024-10-16 | 33.40 | 34.49 | 33.40 | 33.82 | 23.65 | qfq | 812,400 | 27,602,340 | -0.53% |
| 2024-10-15 | 34.53 | 35.20 | 33.90 | 34.00 | 23.78 | qfq | 1,293,500 | 44,687,840 | -1.31% |
| 2024-10-14 | 33.55 | 34.50 | 32.68 | 34.45 | 24.09 | qfq | 1,358,575 | 45,877,424 | 4.46% |
| 2024-10-11 | 35.37 | 35.60 | 32.58 | 32.98 | 23.06 | qfq | 1,874,269 | 63,161,737 | -6.76% |
| 2024-10-10 | 35.20 | 36.36 | 34.51 | 35.37 | 24.74 | qfq | 1,848,900 | 65,703,303 | 2.08% |
| 2024-10-09 | 37.47 | 37.69 | 34.08 | 34.65 | 24.23 | qfq | 2,849,014 | 103,087,349 | -12.03% |
| 2024-10-08 | 42.10 | 42.10 | 36.23 | 39.39 | 27.55 | qfq | 4,082,883 | 157,610,511 | 10.96% |
| 2024-09-30 | 32.38 | 36.10 | 31.90 | 35.50 | 24.83 | qfq | 3,393,264 | 115,247,565 | 12.52% |
| 2024-09-27 | 30.20 | 31.88 | 30.17 | 31.55 | 22.06 | qfq | 1,687,943 | 52,490,195 | 5.31% |
| 2024-09-26 | 29.03 | 29.98 | 29.03 | 29.96 | 20.95 | qfq | 862,400 | 25,555,112 | 2.22% |
| 2024-09-25 | 29.26 | 29.89 | 29.15 | 29.31 | 20.50 | qfq | 967,800 | 28,583,112 | 0.96% |
| 2024-09-24 | 28.38 | 29.06 | 28.01 | 29.03 | 20.30 | qfq | 791,185 | 22,686,196 | 2.65% |
| 2024-09-23 | 28.14 | 28.80 | 28.12 | 28.28 | 19.78 | qfq | 572,200 | 16,292,411 | -0.11% |
| 2024-09-20 | 28.46 | 28.58 | 28.09 | 28.31 | 19.80 | qfq | 362,472 | 10,261,974 | 0.00% |
| 2024-09-19 | 27.65 | 28.39 | 27.60 | 28.31 | 19.80 | qfq | 596,740 | 16,763,277 | 2.76% |
| 2024-09-18 | 27.99 | 28.30 | 26.93 | 27.55 | 19.27 | qfq | 713,100 | 19,559,932 | -1.25% |
| 2024-09-13 | 29.19 | 29.30 | 27.90 | 27.90 | 19.51 | qfq | 940,400 | 26,736,021 | -4.39% |
| 2024-09-12 | 29.88 | 30.12 | 29.14 | 29.18 | 20.41 | qfq | 825,600 | 24,313,559 | -1.95% |
| 2024-09-11 | 30.18 | 30.48 | 29.72 | 29.76 | 20.81 | qfq | 695,800 | 20,856,693 | -1.46% |
| 2024-09-10 | 29.58 | 30.29 | 29.19 | 30.20 | 21.12 | qfq | 525,600 | 15,650,802 | 1.89% |
| 2024-09-09 | 30.07 | 30.10 | 29.43 | 29.64 | 20.73 | qfq | 654,100 | 19,456,248 | -2.08% |
| 2024-09-06 | 31.23 | 31.35 | 30.26 | 30.27 | 21.17 | qfq | 852,748 | 26,159,193 | -3.17% |
| 2024-09-05 | 30.99 | 31.31 | 30.81 | 31.26 | 21.86 | qfq | 720,200 | 22,418,759 | 1.17% |
| 2024-09-04 | 31.01 | 31.16 | 30.71 | 30.90 | 21.61 | qfq | 558,200 | 17,253,805 | -0.77% |
| 2024-09-03 | 30.55 | 31.20 | 30.25 | 31.14 | 21.78 | qfq | 777,154 | 24,070,173 | 1.93% |
| 2024-09-02 | 31.09 | 31.30 | 30.42 | 30.55 | 21.37 | qfq | 865,054 | 26,704,919 | -1.77% |
| 2024-08-30 | 30.73 | 31.60 | 30.50 | 31.10 | 21.75 | qfq | 1,409,954 | 43,952,617 | 1.17% |
| 2024-08-29 | 29.80 | 30.88 | 29.59 | 30.74 | 21.50 | qfq | 1,342,267 | 40,921,222 | 2.60% |
| 2024-08-28 | 30.00 | 30.89 | 29.80 | 29.96 | 20.95 | qfq | 1,387,553 | 42,106,590 | 0.98% |
| 2024-08-27 | 30.50 | 30.50 | 29.67 | 29.67 | 20.75 | qfq | 1,114,917 | 33,575,334 | -3.61% |
| 2024-08-26 | 30.85 | 31.09 | 30.10 | 30.78 | 21.53 | qfq | 2,320,896 | 70,599,295 | -2.29% |
| 2024-08-23 | 29.95 | 32.57 | 29.29 | 31.50 | 22.03 | qfq | 2,494,358 | 77,904,726 | 4.30% |
| 2024-08-22 | 29.71 | 30.66 | 29.71 | 30.20 | 21.12 | qfq | 894,720 | 27,064,144 | 0.83% |
| 2024-08-21 | 29.71 | 30.48 | 29.71 | 29.95 | 20.95 | qfq | 506,328 | 15,247,467 | 0.23% |
| 2024-08-20 | 30.80 | 30.80 | 29.79 | 29.88 | 20.90 | qfq | 844,428 | 25,461,704 | -2.99% |
| 2024-08-19 | 30.80 | 31.00 | 30.25 | 30.80 | 21.54 | qfq | 855,200 | 26,274,475 | 0.49% |
| 2024-08-16 | 30.25 | 30.92 | 30.05 | 30.65 | 21.44 | qfq | 600,200 | 18,343,833 | 2.00% |
| 2024-08-15 | 29.66 | 30.11 | 29.31 | 30.05 | 21.02 | qfq | 608,500 | 18,193,341 | 1.38% |
| 2024-08-14 | 30.41 | 30.41 | 29.33 | 29.64 | 20.73 | qfq | 457,000 | 13,583,497 | -0.10% |
| 2024-08-13 | 29.19 | 29.71 | 29.19 | 29.67 | 20.75 | qfq | 349,300 | 10,302,279 | 1.64% |
| 2024-08-12 | 29.77 | 29.84 | 29.15 | 29.19 | 20.41 | qfq | 494,500 | 14,567,319 | -2.11% |
| 2024-08-09 | 29.82 | 30.25 | 29.75 | 29.82 | 20.85 | qfq | 332,600 | 9,956,878 | 0.17% |
| 2024-08-08 | 29.94 | 30.11 | 29.15 | 29.77 | 20.82 | qfq | 421,000 | 12,475,005 | -0.57% |
| 2024-08-07 | 30.03 | 30.64 | 29.93 | 29.94 | 20.94 | qfq | 402,300 | 12,174,265 | -0.30% |
| 2024-08-06 | 29.77 | 30.14 | 29.29 | 30.03 | 21.00 | qfq | 517,000 | 15,459,016 | 3.05% |
| 2024-08-05 | 30.10 | 30.43 | 29.12 | 29.14 | 20.38 | qfq | 663,900 | 19,719,852 | -3.64% |
| 2024-08-02 | 31.04 | 31.48 | 30.18 | 30.24 | 21.15 | qfq | 583,300 | 17,928,065 | -3.36% |
| 2024-08-01 | 31.44 | 31.78 | 31.26 | 31.29 | 21.88 | qfq | 600,700 | 18,887,819 | -0.41% |
| 2024-07-31 | 30.38 | 31.45 | 30.29 | 31.42 | 21.97 | qfq | 849,700 | 26,374,354 | 3.42% |
| 2024-07-30 | 30.17 | 30.63 | 29.85 | 30.38 | 21.25 | qfq | 407,000 | 12,328,883 | 0.40% |
| 2024-07-29 | 29.99 | 30.52 | 29.71 | 30.26 | 21.16 | qfq | 471,700 | 14,247,230 | 0.67% |
| 2024-07-26 | 30.20 | 30.30 | 29.63 | 30.06 | 21.02 | qfq | 366,100 | 10,983,703 | 1.45% |
| 2024-07-25 | 29.31 | 30.16 | 29.11 | 29.63 | 20.72 | qfq | 564,300 | 16,678,620 | -0.03% |
| 2024-07-24 | 30.29 | 30.47 | 29.53 | 29.64 | 20.73 | qfq | 559,900 | 16,743,429 | -1.43% |
| 2024-07-23 | 31.20 | 31.20 | 30.07 | 30.07 | 21.03 | qfq | 552,800 | 16,828,493 | -2.97% |
| 2024-07-22 | 30.81 | 31.18 | 30.57 | 30.99 | 21.67 | qfq | 460,183 | 14,239,263 | 1.11% |
| 2024-07-19 | 29.86 | 31.10 | 29.53 | 30.65 | 21.44 | qfq | 852,500 | 26,139,656 | 2.65% |
| 2024-07-18 | 30.40 | 30.40 | 29.18 | 29.86 | 20.88 | qfq | 897,753 | 26,620,231 | -2.19% |
| 2024-07-17 | 32.09 | 32.21 | 30.50 | 30.53 | 21.35 | qfq | 931,959 | 28,954,836 | -4.98% |
| 2024-07-16 | 31.68 | 32.36 | 31.46 | 32.13 | 22.47 | qfq | 474,400 | 15,185,561 | 1.48% |
| 2024-07-15 | 31.88 | 32.17 | 31.59 | 31.66 | 22.14 | qfq | 397,900 | 12,665,842 | -1.43% |
| 2024-07-12 | 32.49 | 32.77 | 31.90 | 32.12 | 22.46 | qfq | 555,500 | 17,907,172 | -1.74% |
| 2024-07-11 | 32.90 | 32.94 | 32.32 | 32.69 | 22.86 | qfq | 800,700 | 26,145,194 | 1.55% |
| 2024-07-10 | 32.00 | 32.67 | 31.90 | 32.19 | 22.51 | qfq | 805,900 | 26,047,762 | -0.34% |
| 2024-07-09 | 30.16 | 32.32 | 30.16 | 32.30 | 22.59 | qfq | 1,376,600 | 43,117,651 | 6.71% |
| 2024-07-08 | 31.21 | 31.52 | 30.20 | 30.27 | 21.17 | qfq | 662,400 | 20,295,324 | -3.48% |
| 2024-07-05 | 31.36 | 31.71 | 30.80 | 31.36 | 21.93 | qfq | 627,598 | 19,593,276 | 0.00% |
| 2024-07-04 | 32.20 | 32.55 | 31.26 | 31.36 | 21.93 | qfq | 765,400 | 24,331,722 | -2.55% |
| 2024-07-03 | 33.07 | 33.33 | 32.18 | 32.18 | 22.51 | qfq | 706,900 | 22,994,875 | -2.57% |
| 2024-07-02 | 33.32 | 33.74 | 32.95 | 33.03 | 23.10 | qfq | 676,500 | 22,551,956 | -0.96% |
| 2024-07-01 | 33.49 | 33.76 | 32.75 | 33.35 | 23.32 | qfq | 991,800 | 32,801,531 | -0.86% |
| 2024-06-28 | 32.78 | 34.18 | 32.66 | 33.64 | 23.53 | qfq | 1,421,421 | 47,867,437 | 3.10% |
| 2024-06-27 | 33.20 | 33.66 | 32.60 | 32.63 | 22.82 | qfq | 1,009,200 | 33,477,228 | -1.15% |
| 2024-06-26 | 31.88 | 33.08 | 31.03 | 33.01 | 23.09 | qfq | 1,111,207 | 35,947,136 | 4.53% |
| 2024-06-25 | 32.34 | 32.98 | 31.36 | 31.58 | 22.09 | qfq | 1,287,040 | 41,257,746 | -2.68% |
| 2024-06-24 | 34.11 | 34.15 | 32.37 | 32.45 | 22.69 | qfq | 1,570,801 | 52,495,150 | -6.99% |
| 2024-06-21 | 33.88 | 34.96 | 33.32 | 34.89 | 24.40 | qfq | 1,397,250 | 47,763,039 | 2.98% |
| 2024-06-20 | 35.95 | 36.16 | 33.55 | 33.88 | 23.69 | qfq | 2,346,413 | 81,774,055 | -6.51% |
| 2024-06-19 | 35.98 | 36.46 | 35.10 | 36.24 | 25.34 | qfq | 2,231,882 | 80,145,992 | 1.14% |
| 2024-06-18 | 35.59 | 36.49 | 35.38 | 35.83 | 25.06 | qfq | 2,067,455 | 74,505,014 | 0.34% |
| 2024-06-17 | 35.11 | 36.10 | 34.95 | 35.71 | 24.97 | qfq | 1,535,482 | 54,615,552 | 0.17% |
| 2024-06-14 | 34.78 | 35.66 | 34.18 | 35.65 | 24.93 | qfq | 1,665,735 | 58,435,130 | 1.48% |
| 2024-06-13 | 36.90 | 36.90 | 35.06 | 35.13 | 24.57 | qfq | 3,303,788 | 118,413,606 | -5.05% |
| 2024-06-12 | 36.81 | 37.19 | 36.12 | 37.00 | 25.88 | qfq | 2,277,384 | 83,871,184 | -1.04% |
| 2024-06-11 | 36.81 | 37.55 | 35.50 | 37.39 | 26.15 | qfq | 3,458,551 | 126,032,985 | -1.11% |
| 2024-06-07 | 36.04 | 38.00 | 35.81 | 37.81 | 26.44 | qfq | 5,030,711 | 187,159,062 | 4.33% |
| 2024-06-06 | 35.34 | 37.87 | 34.60 | 36.24 | 25.34 | qfq | 4,170,479 | 150,769,631 | 1.71% |
| 2024-06-05 | 35.74 | 36.39 | 35.50 | 35.63 | 24.92 | qfq | 2,834,108 | 101,794,893 | -2.38% |
| 2024-06-04 | 34.50 | 36.50 | 33.15 | 36.50 | 25.53 | qfq | 4,078,157 | 144,230,934 | 5.74% |
| 2024-06-03 | 34.99 | 35.45 | 33.94 | 34.52 | 24.14 | qfq | 2,393,600 | 82,801,835 | -2.71% |
| 2024-05-31 | 33.25 | 35.89 | 32.93 | 35.48 | 24.81 | qfq | 3,489,814 | 121,879,165 | 7.42% |
| 2024-05-30 | 33.26 | 33.65 | 32.53 | 33.03 | 23.10 | qfq | 806,000 | 26,710,118 | -0.72% |
| 2024-05-29 | 33.16 | 33.98 | 33.02 | 33.27 | 23.27 | qfq | 956,210 | 32,039,071 | 0.30% |
| 2024-05-28 | 33.48 | 33.98 | 33.10 | 33.17 | 23.20 | qfq | 801,800 | 26,834,336 | -1.13% |
| 2024-05-27 | 34.09 | 34.11 | 32.71 | 33.55 | 23.46 | qfq | 1,324,879 | 43,947,411 | -5.20% |
| 2024-05-24 | 35.82 | 35.95 | 34.80 | 35.39 | 23.94 | qfq | 1,402,000 | 49,619,555 | -1.20% |
| 2024-05-23 | 36.40 | 36.66 | 35.81 | 35.82 | 24.23 | qfq | 1,668,500 | 60,358,066 | -2.34% |
| 2024-05-22 | 36.12 | 36.95 | 36.12 | 36.68 | 24.81 | qfq | 1,772,900 | 64,653,353 | 0.49% |
| 2024-05-21 | 35.29 | 36.77 | 35.01 | 36.50 | 24.69 | qfq | 2,495,225 | 90,676,333 | 3.40% |
| 2024-05-20 | 35.26 | 35.48 | 34.79 | 35.30 | 23.88 | qfq | 1,126,500 | 39,535,273 | 0.11% |
| 2024-05-17 | 34.16 | 35.29 | 34.00 | 35.26 | 23.85 | qfq | 1,635,722 | 57,164,619 | 3.16% |
| 2024-05-16 | 33.79 | 34.58 | 33.79 | 34.18 | 23.12 | qfq | 1,472,985 | 50,445,103 | 1.03% |
| 2024-05-15 | 35.10 | 35.15 | 33.66 | 33.83 | 22.88 | qfq | 2,258,214 | 77,163,480 | -5.13% |
| 2024-05-14 | 35.46 | 36.25 | 35.23 | 35.66 | 24.12 | qfq | 1,459,561 | 51,993,243 | 0.59% |
| 2024-05-13 | 36.50 | 36.66 | 34.78 | 35.45 | 23.98 | qfq | 2,150,872 | 75,805,394 | -2.90% |
| 2024-05-10 | 38.01 | 38.10 | 36.43 | 36.51 | 24.69 | qfq | 2,968,800 | 110,171,935 | -4.85% |
| 2024-05-09 | 38.00 | 38.84 | 37.73 | 38.37 | 25.95 | qfq | 3,714,332 | 141,835,373 | -1.79% |
| 2024-05-08 | 36.08 | 39.50 | 35.21 | 39.07 | 26.43 | qfq | 6,194,538 | 233,070,298 | 8.53% |
| 2024-05-07 | 36.08 | 36.80 | 35.50 | 36.00 | 24.35 | qfq | 2,397,048 | 86,410,332 | -1.29% |
| 2024-05-06 | 36.96 | 37.18 | 35.78 | 36.47 | 24.67 | qfq | 3,005,396 | 109,605,968 | 0.03% |
| 2024-04-30 | 35.05 | 36.62 | 34.58 | 36.46 | 24.66 | qfq | 3,914,730 | 140,230,295 | 3.05% |
| 2024-04-29 | 34.58 | 35.60 | 34.08 | 35.38 | 23.93 | qfq | 3,210,868 | 112,303,191 | 3.85% |
| 2024-04-26 | 33.16 | 34.38 | 33.15 | 34.07 | 23.04 | qfq | 2,387,716 | 81,094,266 | 2.16% |
| 2024-04-25 | 34.06 | 34.40 | 33.30 | 33.35 | 22.56 | qfq | 2,515,642 | 84,618,108 | -3.89% |
| 2024-04-24 | 33.66 | 34.74 | 33.34 | 34.70 | 23.47 | qfq | 2,910,110 | 99,049,245 | 2.63% |
| 2024-04-23 | 35.08 | 36.58 | 33.81 | 33.81 | 22.87 | qfq | 3,533,090 | 124,496,201 | -1.66% |
| 2024-04-22 | 34.00 | 35.40 | 33.13 | 34.38 | 23.25 | qfq | 3,314,204 | 114,093,132 | -2.88% |
| 2024-04-19 | 35.17 | 36.18 | 33.52 | 35.40 | 23.94 | qfq | 5,514,470 | 192,288,053 | -2.21% |
| 2024-04-18 | 36.51 | 39.99 | 35.17 | 36.20 | 24.48 | qfq | 9,096,464 | 340,528,125 | 3.78% |
| 2024-04-17 | 31.00 | 35.60 | 30.50 | 34.88 | 23.59 | qfq | 5,196,052 | 173,968,337 | 17.56% |
| 2024-04-16 | 31.50 | 31.70 | 29.18 | 29.67 | 20.07 | qfq | 2,157,700 | 64,864,081 | -7.74% |
| 2024-04-15 | 31.76 | 32.24 | 29.10 | 32.16 | 21.75 | qfq | 2,169,685 | 67,324,314 | 0.63% |
| 2024-04-12 | 31.02 | 33.04 | 31.02 | 31.96 | 21.62 | qfq | 1,487,917 | 47,975,987 | 3.06% |
| 2024-04-11 | 31.03 | 31.82 | 30.64 | 31.01 | 20.97 | qfq | 631,372 | 19,818,482 | 0.03% |
| 2024-04-10 | 31.85 | 31.97 | 30.77 | 31.00 | 20.97 | qfq | 1,071,536 | 33,435,435 | -2.67% |
| 2024-04-09 | 31.70 | 32.17 | 31.51 | 31.85 | 21.54 | qfq | 823,500 | 26,233,712 | -0.09% |
| 2024-04-08 | 31.98 | 32.98 | 31.10 | 31.88 | 21.56 | qfq | 1,477,746 | 47,224,883 | -0.25% |
| 2024-04-03 | 32.63 | 32.90 | 31.60 | 31.96 | 21.62 | qfq | 1,336,138 | 42,793,849 | -3.09% |
| 2024-04-02 | 33.13 | 33.54 | 32.76 | 32.98 | 22.31 | qfq | 1,423,800 | 47,171,374 | -0.45% |
| 2024-04-01 | 32.80 | 33.39 | 32.50 | 33.13 | 22.41 | qfq | 1,410,853 | 46,551,419 | 1.53% |
| 2024-03-29 | 32.02 | 32.88 | 31.92 | 32.63 | 22.07 | qfq | 1,300,595 | 42,115,016 | 1.34% |
| 2024-03-28 | 31.50 | 32.93 | 31.50 | 32.20 | 21.78 | qfq | 1,871,311 | 60,343,320 | 1.23% |
| 2024-03-27 | 32.38 | 33.25 | 31.80 | 31.81 | 21.51 | qfq | 2,169,790 | 70,173,571 | -2.12% |
| 2024-03-26 | 34.09 | 34.10 | 32.19 | 32.50 | 21.98 | qfq | 3,207,634 | 105,416,475 | -5.30% |
| 2024-03-25 | 34.12 | 35.50 | 33.80 | 34.32 | 23.21 | qfq | 4,322,774 | 150,510,702 | 1.54% |
| 2024-03-22 | 34.38 | 34.80 | 33.20 | 33.80 | 22.86 | qfq | 1,972,576 | 66,839,047 | -1.49% |
| 2024-03-21 | 34.57 | 34.63 | 33.66 | 34.31 | 23.21 | qfq | 1,904,224 | 65,299,718 | -0.75% |
| 2024-03-20 | 34.30 | 34.70 | 33.80 | 34.57 | 23.38 | qfq | 2,608,986 | 89,331,096 | 0.46% |
| 2024-03-19 | 34.77 | 35.10 | 34.36 | 34.41 | 23.27 | qfq | 2,996,103 | 103,646,682 | -2.69% |
| 2024-03-18 | 34.70 | 35.50 | 34.00 | 35.36 | 23.92 | qfq | 5,313,620 | 183,769,548 | 0.17% |
| 2024-03-15 | 32.57 | 36.53 | 32.55 | 35.30 | 23.88 | qfq | 7,055,801 | 243,275,205 | 9.80% |
| 2024-03-14 | 33.10 | 33.68 | 31.40 | 32.15 | 21.74 | qfq | 3,797,550 | 123,212,339 | -2.37% |
| 2024-03-13 | 32.50 | 33.35 | 32.13 | 32.93 | 22.27 | qfq | 3,005,088 | 98,409,131 | 2.01% |
| 2024-03-12 | 32.42 | 32.83 | 31.71 | 32.28 | 21.83 | qfq | 1,965,263 | 63,436,620 | -0.68% |
| 2024-03-11 | 31.63 | 32.60 | 31.51 | 32.50 | 21.98 | qfq | 2,270,858 | 73,209,670 | 2.69% |
| 2024-03-08 | 31.21 | 31.82 | 31.01 | 31.65 | 21.41 | qfq | 1,472,410 | 46,334,040 | 1.57% |
| 2024-03-07 | 32.02 | 32.65 | 31.02 | 31.16 | 21.08 | qfq | 2,409,000 | 76,739,815 | -3.32% |
| 2024-03-06 | 31.30 | 32.90 | 31.01 | 32.23 | 21.80 | qfq | 3,104,530 | 99,280,337 | 2.41% |
| 2024-03-05 | 32.68 | 32.80 | 31.03 | 31.47 | 21.29 | qfq | 3,201,434 | 101,821,796 | -4.72% |
| 2024-03-04 | 31.21 | 33.24 | 31.21 | 33.03 | 22.34 | qfq | 4,085,412 | 132,062,566 | 5.43% |
| 2024-03-01 | 30.79 | 31.79 | 30.66 | 31.33 | 21.19 | qfq | 2,828,390 | 88,315,486 | 1.72% |
| 2024-02-29 | 28.69 | 31.22 | 28.69 | 30.80 | 20.83 | qfq | 3,287,967 | 99,868,226 | 4.34% |
| 2024-02-28 | 33.10 | 33.69 | 29.12 | 29.52 | 19.97 | qfq | 4,896,806 | 156,685,542 | -11.99% |
| 2024-02-27 | 32.19 | 33.68 | 31.68 | 33.54 | 22.69 | qfq | 4,764,665 | 155,215,198 | 1.64% |
| 2024-02-26 | 35.88 | 36.60 | 32.40 | 33.00 | 22.32 | qfq | 7,127,562 | 239,711,078 | -4.62% |
| 2024-02-23 | 28.82 | 34.60 | 28.35 | 34.60 | 23.40 | qfq | 5,037,728 | 157,932,369 | 20.01% |
| 2024-02-22 | 26.70 | 28.85 | 26.68 | 28.83 | 19.50 | qfq | 3,530,789 | 99,121,539 | 7.33% |
| 2024-02-21 | 25.81 | 28.26 | 25.32 | 26.86 | 18.17 | qfq | 2,836,105 | 76,856,070 | 2.60% |
| 2024-02-20 | 25.80 | 26.55 | 24.52 | 26.18 | 17.71 | qfq | 2,768,688 | 71,165,285 | 0.34% |
| 2024-02-19 | 23.72 | 26.83 | 23.72 | 26.09 | 17.65 | qfq | 4,011,175 | 101,935,565 | 12.55% |
| 2024-02-08 | 20.18 | 23.22 | 20.08 | 23.18 | 15.68 | qfq | 4,059,264 | 88,416,491 | 17.31% |
| 2024-02-07 | 21.42 | 21.74 | 19.20 | 19.76 | 13.36 | qfq | 3,639,112 | 73,812,971 | -8.56% |
| 2024-02-06 | 21.50 | 22.50 | 19.17 | 21.61 | 14.62 | qfq | 2,678,279 | 55,449,756 | -0.87% |
| 2024-02-05 | 25.14 | 25.25 | 21.17 | 21.80 | 14.74 | qfq | 2,333,676 | 52,114,795 | -15.37% |
| 2024-02-02 | 27.24 | 27.89 | 24.54 | 25.76 | 17.42 | qfq | 1,604,500 | 41,940,232 | -5.43% |
| 2024-02-01 | 28.12 | 28.19 | 27.02 | 27.24 | 18.42 | qfq | 1,539,796 | 42,341,227 | -3.13% |
| 2024-01-31 | 30.21 | 30.38 | 28.01 | 28.12 | 19.02 | qfq | 1,032,240 | 29,837,532 | -6.92% |
| 2024-01-30 | 31.08 | 31.51 | 30.00 | 30.21 | 20.43 | qfq | 894,440 | 27,486,536 | -3.88% |
| 2024-01-29 | 32.71 | 33.04 | 31.35 | 31.43 | 21.26 | qfq | 636,100 | 20,273,028 | -3.88% |
| 2024-01-26 | 33.16 | 33.49 | 32.54 | 32.70 | 22.12 | qfq | 721,700 | 23,820,794 | -1.12% |
| 2024-01-25 | 31.65 | 33.14 | 31.29 | 33.07 | 22.37 | qfq | 887,000 | 28,807,964 | 4.49% |
| 2024-01-24 | 31.86 | 32.36 | 30.60 | 31.65 | 21.41 | qfq | 991,797 | 31,204,040 | -1.28% |
| 2024-01-23 | 32.19 | 32.74 | 31.33 | 32.06 | 21.68 | qfq | 1,206,939 | 38,397,660 | -0.62% |
| 2024-01-22 | 34.20 | 34.68 | 31.80 | 32.26 | 21.82 | qfq | 1,009,144 | 33,514,625 | -5.81% |
| 2024-01-19 | 35.30 | 35.30 | 34.21 | 34.25 | 23.17 | qfq | 652,504 | 22,623,725 | -2.81% |
| 2024-01-18 | 35.41 | 36.25 | 34.03 | 35.24 | 23.83 | qfq | 1,303,511 | 45,379,429 | -1.09% |
| 2024-01-17 | 36.55 | 36.66 | 35.63 | 35.63 | 24.10 | qfq | 530,400 | 19,188,552 | -2.03% |
| 2024-01-16 | 36.66 | 36.82 | 35.90 | 36.37 | 24.60 | qfq | 581,610 | 21,112,127 | -0.79% |
| 2024-01-15 | 36.91 | 37.24 | 36.36 | 36.66 | 24.80 | qfq | 495,000 | 18,179,876 | -0.49% |
| 2024-01-12 | 37.33 | 37.65 | 36.75 | 36.84 | 24.92 | qfq | 709,500 | 26,331,862 | -1.66% |
| 2024-01-11 | 36.68 | 37.55 | 36.68 | 37.46 | 25.34 | qfq | 596,100 | 22,202,135 | 2.04% |
| 2024-01-10 | 37.25 | 37.48 | 36.00 | 36.71 | 24.83 | qfq | 820,796 | 30,206,928 | -1.29% |
| 2024-01-09 | 37.85 | 38.08 | 36.86 | 37.19 | 25.15 | qfq | 1,220,600 | 45,626,929 | -1.33% |
| 2024-01-08 | 37.89 | 37.94 | 37.38 | 37.69 | 25.49 | qfq | 910,500 | 34,294,589 | 0.05% |
| 2024-01-05 | 38.30 | 38.88 | 37.52 | 37.67 | 25.48 | qfq | 980,300 | 37,463,937 | -1.70% |
| 2024-01-04 | 38.42 | 38.82 | 37.80 | 38.32 | 25.92 | qfq | 802,300 | 30,774,237 | -0.29% |
| 2024-01-03 | 37.69 | 38.53 | 37.40 | 38.43 | 25.99 | qfq | 1,306,833 | 49,794,820 | -1.89% |
| 2024-01-02 | 39.28 | 39.50 | 38.74 | 39.17 | 26.49 | qfq | 999,454 | 39,118,549 | -0.08% |
| 2023-12-29 | 38.27 | 39.46 | 38.06 | 39.20 | 26.51 | qfq | 1,278,211 | 49,998,981 | 2.70% |
| 2023-12-28 | 38.33 | 38.76 | 37.41 | 38.17 | 25.82 | qfq | 1,355,031 | 51,719,069 | -0.42% |
| 2023-12-27 | 37.06 | 38.44 | 37.06 | 38.33 | 25.92 | qfq | 1,075,502 | 40,742,647 | 3.29% |
| 2023-12-26 | 37.82 | 37.82 | 36.86 | 37.11 | 25.10 | qfq | 942,629 | 35,050,818 | -1.72% |
| 2023-12-25 | 38.00 | 38.69 | 37.44 | 37.76 | 25.54 | qfq | 1,064,023 | 40,233,489 | -0.68% |
| 2023-12-22 | 38.92 | 39.61 | 37.80 | 38.02 | 25.72 | qfq | 1,496,861 | 57,781,882 | -2.96% |
| 2023-12-21 | 39.15 | 39.55 | 38.17 | 39.18 | 26.50 | qfq | 1,339,929 | 51,967,644 | -0.48% |
| 2023-12-20 | 39.11 | 40.30 | 39.00 | 39.37 | 26.63 | qfq | 1,709,174 | 67,975,010 | 0.66% |
| 2023-12-19 | 38.33 | 39.30 | 38.22 | 39.11 | 26.45 | qfq | 1,560,147 | 60,467,133 | 2.41% |
| 2023-12-18 | 39.30 | 39.50 | 38.04 | 38.19 | 25.83 | qfq | 1,912,315 | 73,757,351 | -2.80% |
| 2023-12-15 | 39.33 | 40.15 | 39.17 | 39.29 | 26.57 | qfq | 1,450,657 | 57,126,693 | -0.88% |
| 2023-12-14 | 40.00 | 40.89 | 39.53 | 39.64 | 26.81 | qfq | 1,470,300 | 58,831,014 | -1.12% |
| 2023-12-13 | 40.62 | 40.85 | 40.05 | 40.09 | 27.12 | qfq | 1,558,446 | 62,938,853 | -1.50% |
| 2023-12-12 | 40.02 | 40.89 | 40.02 | 40.70 | 27.53 | qfq | 1,877,800 | 76,278,055 | 1.32% |
| 2023-12-11 | 39.30 | 40.60 | 39.22 | 40.17 | 27.17 | qfq | 2,103,400 | 84,399,163 | 0.48% |
| 2023-12-08 | 40.82 | 41.32 | 39.95 | 39.98 | 27.04 | qfq | 2,712,434 | 109,999,424 | -1.41% |
| 2023-12-07 | 40.13 | 40.76 | 39.80 | 40.55 | 27.43 | qfq | 2,557,455 | 103,105,881 | 1.27% |
| 2023-12-06 | 39.70 | 40.56 | 39.67 | 40.04 | 27.08 | qfq | 2,268,601 | 90,823,035 | 0.93% |
| 2023-12-05 | 40.60 | 40.86 | 39.55 | 39.67 | 26.83 | qfq | 2,678,668 | 106,935,249 | -2.39% |
| 2023-12-04 | 40.57 | 40.96 | 40.22 | 40.64 | 27.49 | qfq | 2,907,766 | 117,915,032 | -0.42% |
| 2023-12-01 | 39.17 | 40.82 | 38.93 | 40.81 | 27.60 | qfq | 4,671,213 | 187,561,057 | 3.32% |
| 2023-11-30 | 40.22 | 40.80 | 38.90 | 39.50 | 26.72 | qfq | 5,963,408 | 236,097,469 | -4.27% |
| 2023-11-29 | 41.10 | 42.27 | 40.50 | 41.26 | 27.91 | qfq | 8,299,494 | 342,755,282 | -6.65% |
| 2023-11-28 | 45.79 | 47.60 | 43.43 | 44.20 | 29.90 | qfq | 8,828,187 | 404,406,889 | -2.88% |
| 2023-11-27 | 47.00 | 47.04 | 43.03 | 45.51 | 30.78 | qfq | 7,811,539 | 352,300,547 | -7.24% |
| 2023-11-24 | 52.67 | 53.20 | 48.47 | 49.06 | 33.18 | qfq | 9,969,545 | 498,180,272 | -11.65% |
| 2023-11-23 | 46.13 | 57.04 | 46.13 | 55.53 | 37.56 | qfq | 11,902,798 | 624,709,239 | 15.40% |
| 2023-11-22 | 47.72 | 52.72 | 46.88 | 48.12 | 32.55 | qfq | 10,249,040 | 504,502,612 | 7.53% |
| 2023-11-21 | 43.80 | 47.87 | 43.50 | 44.75 | 30.27 | qfq | 9,017,857 | 408,748,697 | 5.89% |
| 2023-11-20 | 39.40 | 42.94 | 38.84 | 42.26 | 28.58 | qfq | 4,755,729 | 196,282,850 | 7.29% |
| 2023-11-17 | 38.35 | 39.88 | 38.05 | 39.39 | 26.64 | qfq | 1,742,055 | 68,074,062 | 2.69% |
| 2023-11-16 | 38.68 | 39.15 | 38.23 | 38.36 | 25.95 | qfq | 988,600 | 38,183,512 | -1.39% |
| 2023-11-15 | 39.62 | 39.98 | 38.74 | 38.90 | 26.31 | qfq | 1,447,101 | 56,519,470 | -1.07% |
| 2023-11-14 | 38.73 | 39.63 | 38.57 | 39.32 | 26.59 | qfq | 1,635,700 | 64,182,218 | 1.63% |
| 2023-11-13 | 38.57 | 39.12 | 37.92 | 38.69 | 26.17 | qfq | 1,739,708 | 67,281,284 | 0.83% |
| 2023-11-10 | 37.88 | 38.99 | 37.40 | 38.37 | 25.95 | qfq | 1,653,000 | 63,513,523 | 1.21% |
| 2023-11-09 | 38.35 | 38.85 | 37.68 | 37.91 | 25.64 | qfq | 1,441,200 | 55,095,385 | -0.81% |
| 2023-11-08 | 38.00 | 38.60 | 37.31 | 38.22 | 25.85 | qfq | 1,701,400 | 64,731,102 | 0.87% |
| 2023-11-07 | 38.60 | 38.60 | 37.60 | 37.89 | 25.63 | qfq | 1,547,441 | 58,799,089 | -2.19% |
| 2023-11-06 | 37.51 | 38.78 | 37.05 | 38.74 | 26.20 | qfq | 1,548,032 | 59,012,486 | 3.97% |
| 2023-11-03 | 35.64 | 37.47 | 35.60 | 37.26 | 25.20 | qfq | 1,742,628 | 64,226,083 | 5.64% |
| 2023-11-02 | 36.06 | 36.66 | 35.19 | 35.27 | 23.86 | qfq | 1,326,341 | 47,487,083 | -2.35% |
| 2023-11-01 | 37.29 | 37.29 | 36.09 | 36.12 | 24.43 | qfq | 1,365,291 | 49,821,969 | -2.35% |
| 2023-10-31 | 37.72 | 38.28 | 36.68 | 36.99 | 25.02 | qfq | 1,164,881 | 43,513,005 | -2.22% |
| 2023-10-30 | 37.05 | 38.44 | 36.19 | 37.83 | 25.59 | qfq | 1,403,534 | 52,326,105 | 1.29% |
| 2023-10-27 | 37.62 | 37.62 | 36.40 | 37.35 | 25.26 | qfq | 1,423,532 | 52,633,636 | -0.93% |
| 2023-10-26 | 36.80 | 37.70 | 35.91 | 37.70 | 25.50 | qfq | 1,472,018 | 54,348,903 | -2.13% |
| 2023-10-25 | 37.10 | 38.66 | 37.02 | 38.52 | 26.05 | qfq | 1,151,358 | 43,863,875 | 4.33% |
| 2023-10-24 | 35.99 | 37.40 | 35.39 | 36.92 | 24.97 | qfq | 991,000 | 36,320,475 | 2.19% |
| 2023-10-23 | 37.02 | 37.11 | 35.58 | 36.13 | 24.44 | qfq | 1,053,247 | 38,078,997 | -1.66% |
| 2023-10-20 | 37.61 | 38.10 | 36.46 | 36.74 | 24.85 | qfq | 917,500 | 34,116,639 | -3.01% |
| 2023-10-19 | 38.13 | 38.89 | 37.52 | 37.88 | 25.62 | qfq | 978,049 | 37,201,263 | -2.37% |
| 2023-10-18 | 39.58 | 39.88 | 37.80 | 38.80 | 26.24 | qfq | 1,436,204 | 55,583,649 | -1.90% |
| 2023-10-17 | 39.37 | 39.55 | 38.48 | 39.55 | 26.75 | qfq | 1,457,617 | 56,824,106 | 0.03% |
| 2023-10-16 | 39.75 | 41.20 | 39.12 | 39.54 | 26.74 | qfq | 2,287,503 | 90,760,815 | -1.64% |
| 2023-10-13 | 38.56 | 40.20 | 38.11 | 40.20 | 27.19 | qfq | 2,613,513 | 102,900,159 | 4.09% |
| 2023-10-12 | 38.98 | 39.08 | 38.32 | 38.62 | 26.12 | qfq | 1,463,891 | 56,630,549 | -1.33% |
| 2023-10-11 | 38.60 | 39.35 | 37.60 | 39.14 | 26.47 | qfq | 2,597,865 | 100,096,095 | 1.66% |
| 2023-10-10 | 38.53 | 39.38 | 37.88 | 38.50 | 26.04 | qfq | 2,484,000 | 96,147,081 | -0.21% |
| 2023-10-09 | 36.65 | 39.39 | 36.65 | 38.58 | 26.09 | qfq | 3,789,128 | 145,570,153 | 5.41% |
| 2023-09-28 | 34.95 | 36.77 | 34.95 | 36.60 | 24.75 | qfq | 2,736,587 | 98,499,182 | 4.90% |
| 2023-09-27 | 36.42 | 36.42 | 34.89 | 34.89 | 23.60 | qfq | 2,720,300 | 96,121,769 | -4.20% |
| 2023-09-26 | 38.20 | 38.31 | 36.02 | 36.42 | 24.63 | qfq | 3,680,694 | 135,180,833 | -4.96% |
| 2023-09-25 | 39.71 | 39.75 | 38.17 | 38.32 | 25.92 | qfq | 5,287,353 | 204,365,960 | -6.08% |
| 2023-09-22 | 36.69 | 42.04 | 35.80 | 40.80 | 27.60 | qfq | 6,726,607 | 261,250,980 | 10.96% |
| 2023-09-21 | 36.19 | 36.78 | 35.37 | 36.77 | 24.87 | qfq | 1,387,919 | 50,368,286 | 2.62% |
| 2023-09-20 | 36.07 | 36.22 | 35.70 | 35.83 | 24.23 | qfq | 943,646 | 33,883,670 | -1.32% |
| 2023-09-19 | 35.93 | 36.43 | 35.36 | 36.31 | 24.56 | qfq | 1,179,300 | 42,376,413 | 1.57% |
| 2023-09-18 | 35.50 | 36.20 | 35.09 | 35.75 | 24.18 | qfq | 881,100 | 31,497,381 | 0.79% |
| 2023-09-15 | 35.95 | 36.10 | 35.30 | 35.47 | 23.99 | qfq | 1,117,518 | 39,865,888 | -1.39% |
| 2023-09-14 | 35.75 | 36.75 | 35.49 | 35.97 | 24.33 | qfq | 1,464,666 | 52,579,940 | 0.25% |
| 2023-09-13 | 36.22 | 37.58 | 35.53 | 35.88 | 24.27 | qfq | 2,001,740 | 72,874,558 | -0.91% |
| 2023-09-12 | 36.08 | 36.68 | 35.91 | 36.21 | 24.49 | qfq | 1,488,300 | 53,851,024 | -1.12% |
| 2023-09-11 | 36.88 | 37.50 | 36.33 | 36.62 | 24.77 | qfq | 2,324,996 | 85,625,471 | -0.05% |
| 2023-09-08 | 36.29 | 36.81 | 35.35 | 36.64 | 24.78 | qfq | 2,104,460 | 76,348,628 | 1.08% |
| 2023-09-07 | 36.25 | 37.13 | 35.60 | 36.25 | 24.52 | qfq | 2,638,706 | 96,215,125 | -1.17% |
| 2023-09-06 | 35.18 | 36.69 | 35.05 | 36.68 | 24.81 | qfq | 2,706,300 | 97,602,028 | 3.03% |
| 2023-09-05 | 35.01 | 36.54 | 34.81 | 35.60 | 24.08 | qfq | 2,458,800 | 87,730,386 | 1.71% |
| 2023-09-04 | 34.96 | 35.21 | 34.38 | 35.00 | 23.67 | qfq | 1,933,500 | 67,261,365 | 0.32% |
| 2023-09-01 | 35.58 | 35.87 | 34.81 | 34.89 | 23.60 | qfq | 1,747,122 | 61,325,665 | -1.38% |
| 2023-08-31 | 35.83 | 36.36 | 34.60 | 35.38 | 23.93 | qfq | 3,241,772 | 114,885,477 | -1.75% |
| 2023-08-30 | 37.22 | 38.15 | 36.00 | 36.01 | 24.36 | qfq | 5,711,118 | 210,381,741 | -0.03% |
| 2023-08-29 | 31.22 | 36.02 | 31.02 | 36.02 | 24.36 | qfq | 5,408,171 | 188,854,415 | 19.99% |
| 2023-08-28 | 31.55 | 31.55 | 29.91 | 30.02 | 20.30 | qfq | 683,100 | 20,971,620 | 0.74% |
| 2023-08-25 | 30.89 | 30.95 | 29.77 | 29.80 | 20.16 | qfq | 487,961 | 14,740,937 | -3.12% |
| 2023-08-24 | 31.63 | 31.63 | 30.50 | 30.76 | 20.80 | qfq | 458,600 | 14,181,358 | -0.87% |
| 2023-08-23 | 31.95 | 32.15 | 31.01 | 31.03 | 20.99 | qfq | 620,300 | 19,437,827 | -2.82% |
| 2023-08-22 | 32.03 | 32.52 | 31.03 | 31.93 | 21.60 | qfq | 669,930 | 21,235,697 | -0.53% |
| 2023-08-21 | 31.66 | 32.50 | 31.45 | 32.10 | 21.71 | qfq | 617,330 | 19,898,510 | 1.39% |
| 2023-08-18 | 32.23 | 32.36 | 31.63 | 31.66 | 21.41 | qfq | 377,400 | 12,112,655 | -0.94% |
| 2023-08-17 | 31.44 | 32.26 | 31.04 | 31.96 | 21.62 | qfq | 479,561 | 15,262,510 | 1.72% |
| 2023-08-16 | 32.14 | 32.14 | 31.34 | 31.42 | 21.25 | qfq | 331,600 | 10,503,602 | -2.21% |
| 2023-08-15 | 32.60 | 32.65 | 31.90 | 32.13 | 21.73 | qfq | 300,013 | 9,690,420 | -0.56% |
| 2023-08-14 | 32.23 | 32.38 | 31.65 | 32.31 | 21.85 | qfq | 465,300 | 14,883,579 | 0.62% |
| 2023-08-11 | 32.62 | 32.86 | 32.08 | 32.11 | 21.72 | qfq | 292,400 | 9,495,176 | -1.17% |
| 2023-08-10 | 32.53 | 32.67 | 32.15 | 32.49 | 21.97 | qfq | 244,900 | 7,951,450 | 0.12% |
| 2023-08-09 | 32.93 | 32.93 | 32.42 | 32.45 | 21.95 | qfq | 305,900 | 9,981,881 | -1.43% |
| 2023-08-08 | 33.00 | 33.00 | 32.41 | 32.92 | 22.27 | qfq | 323,600 | 10,632,265 | 0.30% |
| 2023-08-07 | 33.01 | 33.01 | 32.40 | 32.82 | 22.20 | qfq | 377,800 | 12,347,050 | -0.45% |
| 2023-08-04 | 32.37 | 33.09 | 32.37 | 32.97 | 22.30 | qfq | 343,311 | 11,294,273 | 1.60% |
| 2023-08-03 | 33.08 | 33.08 | 32.40 | 32.45 | 21.95 | qfq | 385,000 | 12,551,791 | -1.96% |
| 2023-08-02 | 32.89 | 33.18 | 32.65 | 33.10 | 22.39 | qfq | 352,600 | 11,617,895 | 0.36% |
| 2023-08-01 | 33.21 | 33.26 | 32.85 | 32.98 | 22.31 | qfq | 343,800 | 11,348,507 | -0.18% |
| 2023-07-31 | 33.60 | 33.60 | 32.85 | 33.04 | 22.35 | qfq | 643,708 | 21,347,336 | -0.60% |
| 2023-07-28 | 33.50 | 33.50 | 32.79 | 33.24 | 22.48 | qfq | 446,211 | 14,772,517 | 0.09% |
| 2023-07-27 | 33.33 | 33.80 | 33.15 | 33.21 | 22.46 | qfq | 439,900 | 14,676,945 | -0.90% |
| 2023-07-26 | 33.55 | 33.76 | 33.12 | 33.51 | 22.66 | qfq | 400,800 | 13,420,534 | -0.15% |
| 2023-07-25 | 33.66 | 33.70 | 33.14 | 33.56 | 22.70 | qfq | 540,600 | 18,126,172 | 0.81% |
| 2023-07-24 | 32.88 | 33.82 | 32.50 | 33.29 | 22.52 | qfq | 607,200 | 20,207,393 | 1.25% |
| 2023-07-21 | 33.29 | 33.58 | 32.73 | 32.88 | 22.24 | qfq | 528,800 | 17,424,121 | -1.02% |
| 2023-07-20 | 34.22 | 34.32 | 33.11 | 33.22 | 22.47 | qfq | 671,900 | 22,506,157 | -2.92% |
| 2023-07-19 | 34.30 | 34.63 | 34.11 | 34.22 | 23.14 | qfq | 308,689 | 10,580,373 | -0.23% |
| 2023-07-18 | 34.80 | 35.00 | 34.05 | 34.30 | 23.20 | qfq | 610,700 | 21,084,891 | -0.61% |