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
开勒股份301070.SZ
最近收盘价60.002026-07-17
最近交易日2026-07-17
成交量（股）4,820,705
成交额（元）303,478,831
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | cash_dividend | 0.4 | — | — | — | 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 | 67.86 | 68.50 | 58.90 | 60.00 | 60.00 | qfq | 4,820,705 | 303,478,831 | -12.18% |
| 2026-07-16 | 74.00 | 76.09 | 67.81 | 68.32 | 68.32 | qfq | 4,078,194 | 292,412,707 | -9.31% |
| 2026-07-15 | 76.98 | 79.27 | 74.50 | 75.33 | 75.33 | qfq | 3,358,404 | 258,445,653 | -0.74% |
| 2026-07-14 | 75.25 | 77.00 | 70.72 | 75.89 | 75.89 | qfq | 5,086,254 | 373,173,176 | 2.75% |
| 2026-07-13 | 85.85 | 89.95 | 72.00 | 73.86 | 73.86 | qfq | 8,455,018 | 676,821,678 | -15.43% |
| 2026-07-10 | 89.00 | 91.80 | 87.15 | 87.34 | 87.34 | qfq | 4,442,165 | 396,193,885 | -2.07% |
| 2026-07-09 | 87.16 | 89.49 | 81.70 | 89.19 | 89.19 | qfq | 6,042,518 | 518,801,414 | 2.40% |
| 2026-07-08 | 87.50 | 91.49 | 84.28 | 87.10 | 87.10 | qfq | 5,217,178 | 458,644,693 | 0.45% |
| 2026-07-07 | 87.00 | 89.25 | 82.77 | 86.71 | 86.71 | qfq | 4,774,083 | 408,611,238 | -0.78% |
| 2026-07-06 | 87.40 | 92.99 | 86.11 | 87.39 | 87.39 | qfq | 6,590,667 | 588,456,309 | 0.73% |
| 2026-07-03 | 86.60 | 88.58 | 83.50 | 86.76 | 86.76 | qfq | 4,217,837 | 364,220,856 | 1.66% |
| 2026-07-02 | 85.99 | 90.99 | 83.56 | 85.34 | 85.34 | qfq | 4,458,832 | 390,087,691 | -3.68% |
| 2026-07-01 | 89.00 | 91.91 | 85.00 | 88.60 | 88.60 | qfq | 5,148,973 | 455,295,206 | 0.68% |
| 2026-06-30 | 85.81 | 90.66 | 85.28 | 88.00 | 88.00 | qfq | 5,865,557 | 512,806,524 | 2.44% |
| 2026-06-29 | 85.51 | 91.00 | 81.23 | 85.90 | 85.90 | qfq | 5,538,257 | 476,544,989 | 0.75% |
| 2026-06-26 | 86.29 | 89.40 | 84.54 | 85.26 | 85.26 | qfq | 4,941,665 | 428,647,948 | -1.17% |
| 2026-06-25 | 87.00 | 88.58 | 82.65 | 86.27 | 86.27 | qfq | 4,608,572 | 395,901,356 | -0.76% |
| 2026-06-24 | 86.80 | 87.50 | 83.61 | 86.93 | 86.93 | qfq | 2,949,159 | 253,154,251 | 0.15% |
| 2026-06-23 | 83.87 | 87.86 | 83.18 | 86.80 | 86.80 | qfq | 4,659,587 | 400,278,764 | 2.27% |
| 2026-06-22 | 88.74 | 89.50 | 81.38 | 84.87 | 84.87 | qfq | 5,456,482 | 462,342,282 | -2.63% |
| 2026-06-18 | 81.95 | 89.30 | 81.22 | 87.16 | 87.16 | qfq | 5,721,012 | 493,156,104 | 5.71% |
| 2026-06-17 | 83.38 | 84.44 | 81.18 | 82.45 | 82.45 | qfq | 5,397,566 | 446,792,425 | -3.77% |
| 2026-06-16 | 75.48 | 87.41 | 73.00 | 85.68 | 85.68 | qfq | 8,272,440 | 674,075,862 | 14.91% |
| 2026-06-15 | 71.85 | 75.55 | 71.00 | 74.56 | 74.56 | qfq | 5,632,803 | 412,630,972 | -23.65% |
| 2026-06-12 | 100.94 | 102.87 | 97.00 | 97.66 | 69.84 | qfq | 2,518,159 | 251,674,803 | -1.66% |
| 2026-06-11 | 96.99 | 103.68 | 96.99 | 99.31 | 71.02 | qfq | 3,461,902 | 347,144,339 | 3.21% |
| 2026-06-10 | 96.10 | 101.90 | 93.60 | 96.22 | 68.81 | qfq | 2,742,179 | 266,513,908 | -1.06% |
| 2026-06-09 | 95.65 | 97.75 | 92.70 | 97.25 | 69.55 | qfq | 2,407,048 | 229,570,918 | 3.10% |
| 2026-06-08 | 92.00 | 96.29 | 90.03 | 94.33 | 67.46 | qfq | 2,748,340 | 257,587,475 | -2.77% |
| 2026-06-05 | 101.98 | 102.25 | 96.88 | 97.02 | 69.38 | qfq | 3,176,500 | 314,228,776 | -5.73% |
| 2026-06-04 | 93.00 | 105.00 | 92.49 | 102.92 | 73.60 | qfq | 5,179,981 | 521,038,058 | 10.68% |
| 2026-06-03 | 93.41 | 95.79 | 91.26 | 92.99 | 66.50 | qfq | 2,001,088 | 187,875,410 | 0.20% |
| 2026-06-02 | 94.62 | 95.00 | 89.71 | 92.80 | 66.36 | qfq | 1,819,045 | 168,055,850 | -1.04% |
| 2026-06-01 | 92.16 | 95.66 | 89.56 | 93.78 | 67.06 | qfq | 2,284,090 | 212,860,223 | -0.05% |
| 2026-05-29 | 99.37 | 101.00 | 92.00 | 93.83 | 67.10 | qfq | 3,253,165 | 311,430,522 | -5.55% |
| 2026-05-28 | 96.84 | 103.00 | 95.48 | 99.34 | 71.04 | qfq | 3,992,201 | 393,366,085 | 2.11% |
| 2026-05-27 | 95.50 | 99.44 | 93.50 | 97.29 | 69.57 | qfq | 4,141,811 | 402,329,662 | 1.95% |
| 2026-05-26 | 97.07 | 97.07 | 92.79 | 95.43 | 68.24 | qfq | 2,596,769 | 245,826,396 | -1.68% |
| 2026-05-25 | 96.65 | 97.91 | 94.50 | 97.06 | 69.41 | qfq | 2,818,436 | 272,526,358 | 1.01% |
| 2026-05-22 | 92.01 | 96.88 | 91.88 | 96.09 | 68.72 | qfq | 3,324,713 | 314,655,301 | 5.27% |
| 2026-05-21 | 99.35 | 99.74 | 90.68 | 91.28 | 65.28 | qfq | 3,250,048 | 307,952,031 | -6.28% |
| 2026-05-20 | 97.01 | 97.99 | 94.40 | 97.40 | 69.65 | qfq | 2,427,928 | 233,013,268 | -0.22% |
| 2026-05-19 | 96.49 | 98.80 | 92.95 | 97.61 | 69.80 | qfq | 3,464,341 | 333,863,004 | 1.16% |
| 2026-05-18 | 95.86 | 100.50 | 95.40 | 96.49 | 69.00 | qfq | 4,163,265 | 405,820,999 | -0.11% |
| 2026-05-15 | 102.98 | 104.33 | 95.00 | 96.60 | 69.08 | qfq | 8,230,174 | 807,187,437 | -7.12% |
| 2026-05-14 | 107.49 | 110.87 | 104.00 | 104.00 | 74.37 | qfq | 5,402,475 | 580,553,913 | -4.38% |
| 2026-05-13 | 112.58 | 116.97 | 106.50 | 108.76 | 77.78 | qfq | 6,665,471 | 736,452,554 | -1.46% |
| 2026-05-12 | 110.00 | 114.68 | 106.35 | 110.37 | 78.93 | qfq | 6,329,505 | 692,802,594 | 0.93% |
| 2026-05-11 | 107.47 | 112.04 | 104.50 | 109.35 | 78.20 | qfq | 5,919,343 | 643,831,228 | 3.90% |
| 2026-05-08 | 108.00 | 109.93 | 103.47 | 105.25 | 75.27 | qfq | 5,722,400 | 604,209,746 | -4.51% |
| 2026-05-07 | 98.89 | 114.00 | 96.56 | 110.22 | 78.82 | qfq | 8,084,604 | 858,308,186 | 11.21% |
| 2026-05-06 | 90.71 | 99.98 | 88.80 | 99.11 | 70.88 | qfq | 7,294,654 | 694,202,302 | 9.30% |
| 2026-04-30 | 94.55 | 94.55 | 89.98 | 90.68 | 64.85 | qfq | 3,965,346 | 362,053,859 | -2.49% |
| 2026-04-29 | 94.46 | 95.32 | 92.21 | 93.00 | 66.51 | qfq | 3,107,466 | 290,403,847 | -2.56% |
| 2026-04-28 | 95.17 | 96.69 | 93.01 | 95.44 | 68.25 | qfq | 3,590,579 | 339,347,094 | -1.65% |
| 2026-04-27 | 98.39 | 99.40 | 96.00 | 97.04 | 69.40 | qfq | 4,374,249 | 426,965,128 | 0.60% |
| 2026-04-24 | 98.72 | 100.49 | 93.71 | 96.46 | 68.98 | qfq | 6,019,932 | 578,572,307 | -2.29% |
| 2026-04-23 | 100.50 | 105.00 | 97.60 | 98.72 | 70.60 | qfq | 6,583,440 | 658,546,489 | -1.72% |
| 2026-04-22 | 98.83 | 104.00 | 97.50 | 100.45 | 71.83 | qfq | 7,181,208 | 726,533,270 | 0.62% |
| 2026-04-21 | 92.00 | 101.45 | 89.00 | 99.83 | 71.39 | qfq | 9,154,069 | 876,261,625 | 7.19% |
| 2026-04-20 | 97.00 | 98.97 | 92.84 | 93.13 | 66.60 | qfq | 7,340,386 | 702,309,396 | -2.56% |
| 2026-04-17 | 92.25 | 102.50 | 92.25 | 95.58 | 68.35 | qfq | 9,068,350 | 887,603,071 | 3.67% |
| 2026-04-16 | 95.31 | 96.98 | 91.38 | 92.20 | 65.93 | qfq | 7,556,680 | 706,158,719 | -4.33% |
| 2026-04-15 | 96.78 | 101.26 | 95.10 | 96.37 | 68.92 | qfq | 8,911,871 | 877,653,481 | -0.65% |
| 2026-04-14 | 101.11 | 102.25 | 93.50 | 97.00 | 69.37 | qfq | 12,240,646 | 1,193,084,080 | -4.20% |
| 2026-04-13 | 95.20 | 102.22 | 92.00 | 101.25 | 72.41 | qfq | 12,280,381 | 1,210,688,899 | 3.53% |
| 2026-04-10 | 98.55 | 101.80 | 95.01 | 97.80 | 69.94 | qfq | 14,116,922 | 1,384,407,467 | -0.71% |
| 2026-04-09 | 104.90 | 107.37 | 95.30 | 98.50 | 70.44 | qfq | 20,569,132 | 2,088,857,292 | 8.00% |
| 2026-04-08 | 75.01 | 91.20 | 75.01 | 91.20 | 65.22 | qfq | 11,201,315 | 958,500,631 | 20.00% |
| 2026-04-07 | 69.30 | 77.56 | 69.00 | 76.00 | 54.35 | qfq | 7,627,771 | 564,309,978 | 15.48% |
| 2026-04-03 | 66.51 | 66.51 | 63.42 | 65.81 | 47.06 | qfq | 2,099,500 | 136,673,040 | 0.57% |
| 2026-04-02 | 67.26 | 67.31 | 64.00 | 65.44 | 46.80 | qfq | 2,081,744 | 136,335,661 | -2.30% |
| 2026-04-01 | 63.88 | 67.09 | 63.53 | 66.98 | 47.90 | qfq | 3,853,482 | 254,299,802 | 5.48% |
| 2026-03-31 | 68.97 | 69.55 | 62.33 | 63.50 | 45.41 | qfq | 3,666,697 | 240,745,714 | -7.84% |
| 2026-03-30 | 67.49 | 69.13 | 66.80 | 68.90 | 49.27 | qfq | 1,934,800 | 132,033,246 | 0.75% |
| 2026-03-27 | 67.71 | 68.86 | 66.31 | 68.39 | 48.91 | qfq | 1,941,711 | 131,776,642 | -0.13% |
| 2026-03-26 | 69.18 | 70.44 | 67.33 | 68.48 | 48.97 | qfq | 2,167,249 | 148,984,890 | -1.99% |
| 2026-03-25 | 67.00 | 71.26 | 66.75 | 69.87 | 49.97 | qfq | 3,484,200 | 242,219,034 | 4.16% |
| 2026-03-24 | 65.23 | 67.16 | 62.88 | 67.08 | 47.97 | qfq | 2,586,029 | 168,156,516 | 4.24% |
| 2026-03-23 | 63.83 | 66.18 | 62.80 | 64.35 | 46.02 | qfq | 2,838,417 | 182,069,420 | -1.00% |
| 2026-03-20 | 67.53 | 68.40 | 64.68 | 65.00 | 46.48 | qfq | 3,191,586 | 211,523,063 | -3.09% |
| 2026-03-19 | 65.90 | 68.50 | 65.18 | 67.07 | 47.96 | qfq | 4,266,200 | 286,622,565 | 1.21% |
| 2026-03-18 | 65.00 | 66.55 | 64.08 | 66.27 | 47.39 | qfq | 2,582,280 | 169,961,535 | 2.82% |
| 2026-03-17 | 64.78 | 65.50 | 63.67 | 64.45 | 46.09 | qfq | 2,026,253 | 131,026,857 | -0.06% |
| 2026-03-16 | 62.45 | 64.88 | 61.91 | 64.49 | 46.12 | qfq | 2,796,455 | 178,716,134 | 3.30% |
| 2026-03-13 | 62.38 | 64.25 | 61.03 | 62.43 | 44.64 | qfq | 1,670,426 | 104,023,526 | 0.08% |
| 2026-03-12 | 64.07 | 64.48 | 61.24 | 62.38 | 44.61 | qfq | 2,328,640 | 145,920,450 | -2.65% |
| 2026-03-11 | 63.40 | 64.36 | 62.62 | 64.08 | 45.82 | qfq | 1,661,780 | 105,441,454 | 0.49% |
| 2026-03-10 | 62.01 | 63.96 | 61.72 | 63.77 | 45.60 | qfq | 2,972,280 | 187,119,392 | 4.92% |
| 2026-03-09 | 60.77 | 61.89 | 59.51 | 60.78 | 43.47 | qfq | 1,133,022 | 68,576,088 | -1.43% |
| 2026-03-06 | 60.01 | 61.70 | 60.00 | 61.66 | 44.09 | qfq | 927,336 | 56,725,717 | 1.92% |
| 2026-03-05 | 61.59 | 61.59 | 59.37 | 60.50 | 43.26 | qfq | 1,339,431 | 80,651,064 | -0.17% |
| 2026-03-04 | 62.70 | 62.70 | 58.84 | 60.60 | 43.34 | qfq | 2,320,167 | 140,467,910 | -4.11% |
| 2026-03-03 | 66.66 | 67.20 | 62.30 | 63.20 | 45.20 | qfq | 2,469,951 | 159,807,827 | -5.11% |
| 2026-03-02 | 64.60 | 67.46 | 64.01 | 66.60 | 47.63 | qfq | 3,190,778 | 210,739,090 | 2.73% |
| 2026-02-27 | 62.06 | 64.88 | 62.06 | 64.83 | 46.36 | qfq | 2,514,700 | 160,898,369 | 4.14% |
| 2026-02-26 | 61.71 | 62.61 | 60.78 | 62.25 | 44.52 | qfq | 1,251,250 | 77,580,120 | 1.80% |
| 2026-02-25 | 60.68 | 61.20 | 59.82 | 61.15 | 43.73 | qfq | 1,563,860 | 94,810,123 | 1.26% |
| 2026-02-24 | 60.52 | 60.80 | 59.53 | 60.39 | 43.19 | qfq | 1,261,520 | 75,943,109 | 0.37% |
| 2026-02-13 | 60.03 | 60.61 | 59.70 | 60.17 | 43.03 | qfq | 976,000 | 58,641,681 | -0.23% |
| 2026-02-12 | 61.31 | 61.87 | 60.00 | 60.31 | 43.13 | qfq | 1,220,240 | 74,062,048 | -1.62% |
| 2026-02-11 | 62.53 | 62.53 | 60.71 | 61.30 | 43.84 | qfq | 1,018,454 | 62,486,043 | -0.63% |
| 2026-02-10 | 62.85 | 63.08 | 61.23 | 61.69 | 44.12 | qfq | 1,384,079 | 85,567,388 | -1.77% |
| 2026-02-09 | 60.50 | 63.52 | 59.85 | 62.80 | 44.91 | qfq | 3,780,473 | 235,774,727 | 4.54% |
| 2026-02-06 | 59.81 | 60.68 | 59.03 | 60.07 | 42.96 | qfq | 1,101,740 | 66,375,803 | 0.12% |
| 2026-02-05 | 60.21 | 61.11 | 59.84 | 60.00 | 42.91 | qfq | 1,117,740 | 67,511,705 | -0.33% |
| 2026-02-04 | 60.03 | 60.93 | 58.96 | 60.20 | 43.05 | qfq | 1,070,580 | 64,467,435 | 0.02% |
| 2026-02-03 | 57.50 | 60.28 | 56.82 | 60.19 | 43.04 | qfq | 1,848,773 | 109,118,817 | 5.19% |
| 2026-02-02 | 56.71 | 58.80 | 56.71 | 57.22 | 40.92 | qfq | 1,477,080 | 85,303,749 | -0.40% |
| 2026-01-30 | 57.01 | 57.70 | 56.44 | 57.45 | 41.08 | qfq | 1,536,260 | 87,654,255 | 0.17% |
| 2026-01-29 | 58.00 | 58.98 | 57.21 | 57.35 | 41.01 | qfq | 1,044,404 | 60,507,687 | -1.46% |
| 2026-01-28 | 59.15 | 59.15 | 57.80 | 58.20 | 41.62 | qfq | 1,125,290 | 65,438,614 | -1.10% |
| 2026-01-27 | 58.36 | 59.53 | 56.60 | 58.85 | 42.08 | qfq | 1,769,502 | 102,885,396 | 0.98% |
| 2026-01-26 | 59.88 | 60.41 | 57.88 | 58.28 | 41.68 | qfq | 1,883,038 | 110,889,634 | -3.67% |
| 2026-01-23 | 60.87 | 62.36 | 59.73 | 60.50 | 43.26 | qfq | 2,045,540 | 123,878,946 | -0.61% |
| 2026-01-22 | 60.66 | 61.75 | 60.00 | 60.87 | 43.53 | qfq | 999,300 | 60,839,022 | 1.11% |
| 2026-01-21 | 60.50 | 61.09 | 59.61 | 60.20 | 43.05 | qfq | 925,680 | 55,898,382 | -0.50% |
| 2026-01-20 | 62.00 | 62.00 | 59.80 | 60.50 | 43.26 | qfq | 1,971,261 | 119,613,603 | -1.80% |
| 2026-01-19 | 62.30 | 62.58 | 61.02 | 61.61 | 44.06 | qfq | 1,400,851 | 86,695,695 | -1.23% |
| 2026-01-16 | 63.95 | 64.50 | 61.80 | 62.38 | 44.61 | qfq | 2,180,700 | 136,227,367 | -2.07% |
| 2026-01-15 | 62.10 | 63.83 | 61.55 | 63.70 | 45.55 | qfq | 2,236,950 | 140,019,434 | 1.11% |
| 2026-01-14 | 62.59 | 64.67 | 61.70 | 63.00 | 45.05 | qfq | 3,171,740 | 199,758,077 | 1.09% |
| 2026-01-13 | 64.05 | 64.88 | 62.06 | 62.32 | 44.57 | qfq | 3,956,649 | 252,127,937 | -1.39% |
| 2026-01-12 | 65.47 | 65.47 | 62.06 | 63.20 | 45.20 | qfq | 3,848,521 | 244,120,579 | -2.29% |
| 2026-01-09 | 63.52 | 65.38 | 62.39 | 64.68 | 46.25 | qfq | 3,766,300 | 240,907,853 | 1.86% |
| 2026-01-08 | 69.65 | 69.99 | 62.95 | 63.50 | 45.41 | qfq | 7,146,295 | 468,894,960 | -4.41% |
| 2026-01-07 | 65.98 | 67.28 | 64.66 | 66.43 | 47.51 | qfq | 2,977,759 | 196,524,629 | 0.67% |
| 2026-01-06 | 64.50 | 66.39 | 64.30 | 65.99 | 47.19 | qfq | 2,944,400 | 192,559,114 | 2.79% |
| 2026-01-05 | 61.56 | 64.50 | 61.55 | 64.20 | 45.91 | qfq | 3,041,341 | 193,627,507 | 4.31% |
| 2025-12-31 | 60.22 | 61.80 | 59.70 | 61.55 | 44.02 | qfq | 1,369,547 | 83,544,715 | 2.11% |
| 2025-12-30 | 60.50 | 61.19 | 59.76 | 60.28 | 43.11 | qfq | 1,222,000 | 73,743,859 | -0.77% |
| 2025-12-29 | 61.50 | 62.66 | 60.50 | 60.75 | 43.44 | qfq | 1,787,538 | 109,516,898 | -1.17% |
| 2025-12-26 | 63.06 | 63.06 | 60.53 | 61.47 | 43.96 | qfq | 2,296,666 | 141,201,638 | -2.51% |
| 2025-12-25 | 60.71 | 63.20 | 60.21 | 63.05 | 45.09 | qfq | 3,374,811 | 209,640,891 | 4.42% |
| 2025-12-24 | 58.98 | 61.50 | 58.59 | 60.38 | 43.18 | qfq | 2,049,035 | 123,767,680 | 1.84% |
| 2025-12-23 | 58.50 | 59.50 | 57.62 | 59.29 | 42.40 | qfq | 1,274,300 | 74,766,924 | 2.17% |
| 2025-12-22 | 59.04 | 59.37 | 57.52 | 58.03 | 41.50 | qfq | 1,919,680 | 111,724,420 | -1.21% |
| 2025-12-19 | 59.57 | 60.15 | 58.60 | 58.74 | 42.01 | qfq | 1,298,956 | 77,054,541 | -1.26% |
| 2025-12-18 | 60.50 | 60.78 | 59.10 | 59.49 | 42.54 | qfq | 1,173,360 | 70,311,458 | -1.31% |
| 2025-12-17 | 59.56 | 60.77 | 58.17 | 60.28 | 43.11 | qfq | 1,994,095 | 118,829,417 | 1.70% |
| 2025-12-16 | 61.61 | 61.80 | 59.11 | 59.27 | 42.39 | qfq | 2,039,700 | 122,113,158 | -4.00% |
| 2025-12-15 | 62.62 | 62.93 | 60.40 | 61.74 | 44.15 | qfq | 1,244,220 | 76,864,461 | -1.20% |
| 2025-12-12 | 62.17 | 63.30 | 61.23 | 62.49 | 44.69 | qfq | 2,355,365 | 147,001,437 | 0.99% |
| 2025-12-11 | 62.02 | 62.49 | 60.66 | 61.88 | 44.25 | qfq | 2,384,599 | 146,734,252 | -0.71% |
| 2025-12-10 | 62.14 | 62.76 | 61.02 | 62.32 | 44.57 | qfq | 2,140,040 | 132,802,297 | -0.34% |
| 2025-12-09 | 60.37 | 62.97 | 60.37 | 62.53 | 44.72 | qfq | 3,443,386 | 214,211,374 | 3.15% |
| 2025-12-08 | 59.18 | 60.83 | 58.80 | 60.62 | 43.35 | qfq | 3,909,080 | 235,119,994 | 3.87% |
| 2025-12-05 | 58.18 | 59.50 | 56.28 | 58.36 | 41.73 | qfq | 4,117,327 | 238,233,979 | 1.97% |
| 2025-12-04 | 54.84 | 57.44 | 54.49 | 57.23 | 40.93 | qfq | 3,182,781 | 179,897,931 | 4.63% |
| 2025-12-03 | 54.51 | 55.30 | 54.25 | 54.70 | 39.12 | qfq | 1,421,480 | 77,782,474 | -0.18% |
| 2025-12-02 | 56.05 | 56.33 | 52.02 | 54.80 | 39.19 | qfq | 2,745,002 | 147,925,999 | -2.73% |
| 2025-12-01 | 56.61 | 57.12 | 56.00 | 56.34 | 40.29 | qfq | 1,569,740 | 88,587,574 | -0.48% |
| 2025-11-28 | 56.62 | 57.06 | 55.10 | 56.61 | 40.48 | qfq | 1,840,069 | 103,197,133 | -0.96% |
| 2025-11-27 | 54.50 | 58.59 | 54.30 | 57.16 | 40.88 | qfq | 3,703,176 | 210,749,520 | 4.77% |
| 2025-11-26 | 54.57 | 54.94 | 53.95 | 54.56 | 39.02 | qfq | 1,468,048 | 80,103,170 | 0.00% |
| 2025-11-25 | 53.00 | 55.10 | 53.00 | 54.56 | 39.02 | qfq | 2,367,460 | 129,162,710 | 3.39% |
| 2025-11-24 | 49.99 | 53.34 | 49.98 | 52.77 | 37.74 | qfq | 3,614,113 | 186,382,401 | 7.50% |
| 2025-11-21 | 53.59 | 53.59 | 49.00 | 49.09 | 35.11 | qfq | 3,303,592 | 167,353,052 | -8.81% |
| 2025-11-20 | 55.96 | 56.35 | 53.68 | 53.83 | 38.49 | qfq | 1,823,523 | 99,561,849 | -3.82% |
| 2025-11-19 | 57.31 | 57.80 | 55.39 | 55.97 | 40.03 | qfq | 1,247,740 | 70,078,902 | -2.32% |
| 2025-11-18 | 57.20 | 58.46 | 56.91 | 57.30 | 40.98 | qfq | 1,929,980 | 111,126,827 | 0.24% |
| 2025-11-17 | 57.00 | 58.84 | 56.00 | 57.16 | 40.88 | qfq | 2,157,960 | 124,463,646 | 0.39% |
| 2025-11-14 | 56.77 | 58.58 | 55.69 | 56.94 | 40.72 | qfq | 2,140,280 | 121,677,265 | -0.37% |
| 2025-11-13 | 59.80 | 59.88 | 56.78 | 57.15 | 40.87 | qfq | 3,346,061 | 192,879,759 | -4.58% |
| 2025-11-12 | 58.40 | 60.70 | 57.25 | 59.89 | 42.83 | qfq | 2,957,820 | 174,133,101 | 2.57% |
| 2025-11-11 | 57.50 | 58.80 | 57.11 | 58.39 | 41.76 | qfq | 2,225,193 | 129,339,874 | 1.55% |
| 2025-11-10 | 58.00 | 58.17 | 56.03 | 57.50 | 41.12 | qfq | 2,557,066 | 146,168,299 | 0.26% |
| 2025-11-07 | 59.21 | 59.38 | 56.74 | 57.35 | 41.01 | qfq | 3,105,080 | 179,026,514 | -3.61% |
| 2025-11-06 | 61.46 | 61.84 | 57.00 | 59.50 | 42.55 | qfq | 3,968,800 | 236,740,165 | -3.19% |
| 2025-11-05 | 61.00 | 62.61 | 61.00 | 61.46 | 43.95 | qfq | 1,689,244 | 104,364,557 | -0.93% |
| 2025-11-04 | 63.71 | 64.30 | 61.65 | 62.04 | 44.37 | qfq | 2,434,786 | 151,885,585 | -3.11% |
| 2025-11-03 | 65.07 | 65.87 | 61.70 | 64.03 | 45.79 | qfq | 3,838,400 | 244,898,916 | -0.11% |
| 2025-10-31 | 67.67 | 67.67 | 64.07 | 64.10 | 45.84 | qfq | 4,715,412 | 307,866,138 | -4.75% |
| 2025-10-30 | 70.07 | 72.59 | 67.00 | 67.30 | 48.13 | qfq | 5,636,821 | 388,055,700 | -2.01% |
| 2025-10-29 | 66.50 | 69.66 | 65.58 | 68.68 | 49.11 | qfq | 6,048,784 | 413,578,368 | 2.94% |
| 2025-10-28 | 61.80 | 67.00 | 61.76 | 66.72 | 47.71 | qfq | 10,657,549 | 689,298,111 | 7.96% |
| 2025-10-27 | 61.62 | 62.88 | 59.25 | 61.80 | 44.19 | qfq | 5,082,586 | 311,595,620 | 2.10% |
| 2025-10-24 | 60.26 | 61.56 | 58.00 | 60.53 | 43.29 | qfq | 4,805,686 | 289,232,552 | -0.69% |
| 2025-10-23 | 60.89 | 64.88 | 59.89 | 60.95 | 43.59 | qfq | 6,999,880 | 435,562,555 | -3.27% |
| 2025-10-22 | 58.79 | 64.88 | 57.75 | 63.01 | 45.06 | qfq | 5,126,825 | 313,307,528 | 5.93% |
| 2025-10-21 | 58.28 | 61.26 | 57.00 | 59.48 | 42.54 | qfq | 4,124,469 | 241,902,839 | 1.95% |
| 2025-10-20 | 57.14 | 60.49 | 57.11 | 58.34 | 41.72 | qfq | 3,035,621 | 179,057,086 | 3.88% |
| 2025-10-17 | 59.69 | 59.69 | 56.10 | 56.16 | 40.16 | qfq | 2,813,580 | 161,698,597 | -5.76% |
| 2025-10-16 | 61.40 | 62.00 | 59.27 | 59.59 | 42.61 | qfq | 2,812,180 | 170,628,582 | -2.95% |
| 2025-10-15 | 59.69 | 61.53 | 58.53 | 61.40 | 43.91 | qfq | 2,807,353 | 168,654,705 | 2.85% |
| 2025-10-14 | 61.69 | 62.00 | 59.14 | 59.70 | 42.69 | qfq | 3,498,938 | 210,549,193 | -2.93% |
| 2025-10-13 | 57.67 | 62.70 | 57.67 | 61.50 | 43.98 | qfq | 3,844,748 | 232,872,456 | 1.07% |
| 2025-10-10 | 59.63 | 62.39 | 58.79 | 60.85 | 43.52 | qfq | 4,452,937 | 271,100,051 | 2.11% |
| 2025-10-09 | 57.77 | 59.81 | 57.22 | 59.59 | 42.61 | qfq | 4,383,429 | 257,486,639 | 2.62% |
| 2025-09-30 | 54.93 | 58.85 | 54.37 | 58.07 | 41.53 | qfq | 4,822,094 | 277,220,072 | 5.75% |
| 2025-09-29 | 55.86 | 56.18 | 54.00 | 54.91 | 39.27 | qfq | 3,821,083 | 209,855,722 | -2.97% |
| 2025-09-26 | 55.58 | 57.00 | 54.65 | 56.59 | 40.47 | qfq | 3,965,927 | 222,458,630 | 1.45% |
| 2025-09-25 | 56.58 | 59.85 | 55.53 | 55.78 | 39.89 | qfq | 7,219,640 | 414,397,063 | -3.28% |
| 2025-09-24 | 56.00 | 57.87 | 55.05 | 57.67 | 41.24 | qfq | 4,630,255 | 264,053,801 | 3.00% |
| 2025-09-23 | 55.99 | 57.10 | 54.80 | 55.99 | 40.04 | qfq | 5,172,975 | 289,295,733 | -0.30% |
| 2025-09-22 | 52.00 | 56.28 | 51.76 | 56.16 | 40.16 | qfq | 6,081,819 | 331,923,631 | 7.26% |
| 2025-09-19 | 52.70 | 53.40 | 51.37 | 52.36 | 37.44 | qfq | 3,752,361 | 196,479,227 | -0.36% |
| 2025-09-18 | 51.61 | 55.55 | 51.61 | 52.55 | 37.58 | qfq | 6,025,689 | 321,947,011 | 1.49% |
| 2025-09-17 | 50.31 | 53.50 | 50.25 | 51.78 | 37.03 | qfq | 4,398,197 | 229,473,647 | 2.13% |
| 2025-09-16 | 50.68 | 51.43 | 49.51 | 50.70 | 36.26 | qfq | 3,926,627 | 198,052,956 | 0.76% |
| 2025-09-15 | 52.00 | 52.50 | 50.00 | 50.32 | 35.98 | qfq | 3,301,400 | 168,149,848 | -3.21% |
| 2025-09-12 | 51.77 | 52.67 | 50.83 | 51.99 | 37.18 | qfq | 3,338,595 | 172,684,375 | -0.27% |
| 2025-09-11 | 50.59 | 53.48 | 50.59 | 52.13 | 37.28 | qfq | 5,131,376 | 266,682,968 | 3.51% |
| 2025-09-10 | 51.01 | 51.85 | 49.90 | 50.36 | 36.01 | qfq | 2,341,266 | 118,342,890 | -0.75% |
| 2025-09-09 | 51.00 | 52.47 | 50.01 | 50.74 | 36.29 | qfq | 3,366,423 | 172,001,806 | -0.63% |
| 2025-09-08 | 49.80 | 51.34 | 49.47 | 51.06 | 36.51 | qfq | 3,832,860 | 193,488,093 | 2.53% |
| 2025-09-05 | 47.81 | 49.80 | 47.16 | 49.80 | 35.61 | qfq | 3,795,780 | 184,741,192 | 4.91% |
| 2025-09-04 | 47.03 | 49.28 | 46.52 | 47.47 | 33.95 | qfq | 4,119,080 | 198,179,255 | 0.96% |
| 2025-09-03 | 48.04 | 49.10 | 46.88 | 47.02 | 33.62 | qfq | 3,045,640 | 146,263,557 | -1.65% |
| 2025-09-02 | 49.59 | 49.79 | 47.30 | 47.81 | 34.19 | qfq | 3,941,159 | 189,818,460 | -3.98% |
| 2025-09-01 | 50.65 | 51.49 | 49.48 | 49.79 | 35.61 | qfq | 4,387,039 | 220,399,601 | -1.09% |
| 2025-08-29 | 48.14 | 50.98 | 47.51 | 50.34 | 36.00 | qfq | 5,137,685 | 256,812,102 | 5.12% |
| 2025-08-28 | 48.13 | 48.95 | 46.21 | 47.89 | 34.25 | qfq | 4,238,487 | 201,686,667 | -0.54% |
| 2025-08-27 | 50.38 | 52.67 | 48.01 | 48.15 | 34.43 | qfq | 7,969,696 | 403,374,035 | -4.82% |
| 2025-08-26 | 49.06 | 50.99 | 47.88 | 50.59 | 36.18 | qfq | 6,260,484 | 311,256,496 | 5.79% |
| 2025-08-25 | 46.35 | 48.67 | 46.31 | 47.82 | 34.20 | qfq | 4,624,206 | 219,774,127 | 3.02% |
| 2025-08-22 | 46.56 | 46.97 | 46.20 | 46.42 | 33.20 | qfq | 2,521,580 | 117,388,446 | -0.30% |
| 2025-08-21 | 46.80 | 48.50 | 46.39 | 46.56 | 33.30 | qfq | 3,590,022 | 169,301,253 | -0.77% |
| 2025-08-20 | 47.58 | 47.86 | 46.30 | 46.92 | 33.55 | qfq | 3,054,399 | 143,474,375 | -1.41% |
| 2025-08-19 | 46.10 | 48.06 | 45.50 | 47.59 | 34.03 | qfq | 4,577,954 | 215,407,407 | 3.03% |
| 2025-08-18 | 45.50 | 47.10 | 45.11 | 46.19 | 33.03 | qfq | 3,845,761 | 177,267,526 | 1.96% |
| 2025-08-15 | 44.40 | 45.55 | 44.40 | 45.30 | 32.39 | qfq | 2,091,970 | 94,086,265 | 1.18% |
| 2025-08-14 | 45.90 | 46.13 | 44.68 | 44.77 | 32.02 | qfq | 3,288,690 | 148,728,493 | -2.57% |
| 2025-08-13 | 43.80 | 46.49 | 43.80 | 45.95 | 32.86 | qfq | 4,843,534 | 220,779,080 | 4.41% |
| 2025-08-12 | 44.40 | 44.50 | 43.35 | 44.01 | 31.47 | qfq | 2,169,700 | 95,195,290 | -0.88% |
| 2025-08-11 | 44.19 | 44.85 | 43.77 | 44.40 | 31.75 | qfq | 2,525,340 | 112,138,103 | 1.39% |
| 2025-08-08 | 45.00 | 45.00 | 43.77 | 43.79 | 31.32 | qfq | 2,203,180 | 96,865,155 | -2.73% |
| 2025-08-07 | 44.10 | 45.37 | 44.10 | 45.02 | 32.19 | qfq | 2,683,295 | 119,886,248 | 1.49% |
| 2025-08-06 | 44.08 | 44.44 | 43.77 | 44.36 | 31.72 | qfq | 1,774,325 | 78,335,364 | 0.20% |
| 2025-08-05 | 44.24 | 44.54 | 43.98 | 44.27 | 31.66 | qfq | 1,432,260 | 63,258,872 | 0.07% |
| 2025-08-04 | 43.69 | 44.26 | 43.05 | 44.24 | 31.64 | qfq | 1,899,565 | 83,060,735 | 0.14% |
| 2025-08-01 | 44.65 | 45.24 | 43.47 | 44.18 | 31.59 | qfq | 2,731,240 | 121,165,189 | -1.89% |
| 2025-07-31 | 44.10 | 45.97 | 44.03 | 45.03 | 32.20 | qfq | 3,887,310 | 175,176,873 | 1.26% |
| 2025-07-30 | 44.30 | 44.80 | 43.84 | 44.47 | 31.80 | qfq | 3,204,750 | 141,824,522 | 0.25% |
| 2025-07-29 | 45.00 | 46.48 | 43.62 | 44.36 | 31.72 | qfq | 6,095,830 | 270,718,880 | -3.57% |
| 2025-07-28 | 48.24 | 48.72 | 45.82 | 46.00 | 32.90 | qfq | 6,275,400 | 291,851,603 | -6.31% |
| 2025-07-25 | 50.40 | 52.80 | 49.01 | 49.10 | 35.11 | qfq | 6,254,258 | 316,503,851 | -0.55% |
| 2025-07-24 | 48.28 | 49.37 | 47.23 | 49.37 | 35.31 | qfq | 4,501,660 | 219,084,037 | 3.41% |
| 2025-07-23 | 46.70 | 48.82 | 46.01 | 47.74 | 34.14 | qfq | 4,223,160 | 201,961,711 | 1.79% |
| 2025-07-22 | 45.47 | 48.69 | 45.00 | 46.90 | 33.54 | qfq | 5,334,660 | 250,420,536 | 2.65% |
| 2025-07-21 | 46.50 | 47.23 | 45.32 | 45.69 | 32.67 | qfq | 3,421,520 | 158,202,832 | 1.99% |
| 2025-07-18 | 45.64 | 45.64 | 43.96 | 44.80 | 32.04 | qfq | 2,805,260 | 125,089,274 | -0.69% |
| 2025-07-17 | 44.10 | 46.00 | 43.72 | 45.11 | 32.26 | qfq | 3,646,060 | 164,890,704 | 2.41% |
| 2025-07-16 | 43.21 | 45.57 | 43.21 | 44.05 | 31.50 | qfq | 3,206,820 | 142,594,788 | 0.89% |
| 2025-07-15 | 43.82 | 44.68 | 42.93 | 43.66 | 31.22 | qfq | 3,324,681 | 145,363,529 | -1.22% |
| 2025-07-14 | 47.41 | 47.78 | 42.91 | 44.20 | 31.61 | qfq | 6,474,412 | 286,546,301 | -6.89% |
| 2025-07-11 | 47.80 | 48.05 | 46.16 | 47.47 | 33.95 | qfq | 4,463,420 | 209,636,557 | -0.69% |
| 2025-07-10 | 42.13 | 49.66 | 41.90 | 47.80 | 34.18 | qfq | 9,507,199 | 437,559,477 | 13.62% |
| 2025-07-09 | 42.82 | 43.09 | 42.01 | 42.07 | 30.09 | qfq | 1,698,380 | 72,326,085 | -1.68% |
| 2025-07-08 | 42.61 | 42.95 | 42.39 | 42.79 | 30.60 | qfq | 1,612,389 | 68,719,814 | -0.19% |
| 2025-07-07 | 42.29 | 42.88 | 41.78 | 42.87 | 30.66 | qfq | 1,557,132 | 65,972,216 | 0.97% |
| 2025-07-04 | 43.01 | 43.45 | 42.07 | 42.46 | 30.36 | qfq | 1,799,460 | 76,613,761 | -1.71% |
| 2025-07-03 | 42.81 | 43.45 | 42.70 | 43.20 | 30.89 | qfq | 1,241,820 | 53,425,087 | 1.05% |
| 2025-07-02 | 43.98 | 43.98 | 42.36 | 42.75 | 30.57 | qfq | 3,028,120 | 130,175,716 | -2.80% |
| 2025-07-01 | 44.58 | 45.57 | 43.60 | 43.98 | 31.45 | qfq | 2,973,160 | 131,645,402 | -1.04% |
| 2025-06-30 | 43.20 | 44.99 | 43.20 | 44.44 | 31.78 | qfq | 3,253,660 | 143,830,973 | 2.54% |
| 2025-06-27 | 43.28 | 43.58 | 42.89 | 43.34 | 30.99 | qfq | 3,096,945 | 133,793,990 | -0.69% |
| 2025-06-26 | 44.00 | 44.99 | 43.35 | 43.64 | 31.21 | qfq | 3,934,740 | 172,840,125 | -1.49% |
| 2025-06-25 | 45.28 | 45.93 | 43.68 | 44.30 | 31.68 | qfq | 5,579,720 | 248,419,250 | -3.55% |
| 2025-06-24 | 48.90 | 50.60 | 45.52 | 45.93 | 32.85 | qfq | 7,420,192 | 350,666,608 | 3.91% |
| 2025-06-23 | 43.13 | 44.90 | 43.02 | 44.20 | 31.61 | qfq | 1,851,120 | 81,538,419 | 1.49% |
| 2025-06-20 | 44.54 | 45.21 | 43.40 | 43.55 | 31.14 | qfq | 2,414,144 | 105,819,862 | -2.90% |
| 2025-06-19 | 45.55 | 47.45 | 44.63 | 44.85 | 32.07 | qfq | 3,147,200 | 145,319,719 | -2.52% |
| 2025-06-18 | 45.91 | 46.99 | 45.36 | 46.01 | 32.90 | qfq | 2,525,397 | 116,114,022 | -0.50% |
| 2025-06-17 | 46.42 | 47.97 | 45.86 | 46.24 | 33.07 | qfq | 3,420,560 | 159,091,008 | -0.77% |
| 2025-06-16 | 45.00 | 47.08 | 45.00 | 46.60 | 33.32 | qfq | 4,715,796 | 218,186,264 | 2.76% |
| 2025-06-13 | 49.75 | 51.40 | 45.07 | 45.35 | 32.43 | qfq | 7,777,597 | 365,081,086 | -11.17% |
| 2025-06-12 | 48.36 | 53.53 | 48.35 | 51.05 | 36.51 | qfq | 8,136,559 | 415,904,657 | 4.18% |
| 2025-06-11 | 47.64 | 49.88 | 47.00 | 49.00 | 35.04 | qfq | 5,936,401 | 288,377,850 | 2.83% |
| 2025-06-10 | 48.18 | 49.31 | 46.50 | 47.65 | 34.08 | qfq | 6,409,501 | 308,420,187 | -28.49% |
| 2025-06-09 | 67.02 | 67.43 | 65.67 | 66.63 | 34.09 | qfq | 3,771,356 | 250,758,929 | -0.55% |
| 2025-06-06 | 68.50 | 69.78 | 66.66 | 67.00 | 34.28 | qfq | 3,888,300 | 265,001,555 | -2.62% |
| 2025-06-05 | 75.64 | 75.98 | 67.89 | 68.80 | 35.20 | qfq | 6,548,218 | 460,053,621 | -9.95% |
| 2025-06-04 | 81.00 | 81.00 | 74.60 | 76.40 | 39.09 | qfq | 5,828,475 | 447,680,584 | -4.80% |
| 2025-06-03 | 83.00 | 87.52 | 79.06 | 80.25 | 41.06 | qfq | 5,104,016 | 423,222,121 | -4.58% |
| 2025-05-30 | 85.11 | 90.00 | 82.70 | 84.10 | 43.03 | qfq | 6,294,184 | 538,975,951 | -5.52% |
| 2025-05-29 | 74.04 | 92.00 | 73.51 | 89.01 | 45.54 | qfq | 9,532,384 | 776,267,705 | 15.24% |
| 2025-05-28 | 83.01 | 83.05 | 75.00 | 77.24 | 39.52 | qfq | 8,458,100 | 668,842,443 | 0.31% |
| 2025-05-27 | 78.60 | 86.86 | 73.33 | 77.00 | 39.40 | qfq | 9,642,985 | 771,525,499 | 5.39% |
| 2025-05-26 | 66.50 | 77.28 | 66.10 | 73.06 | 37.38 | qfq | 7,821,981 | 564,957,707 | 13.45% |
| 2025-05-23 | 70.22 | 70.22 | 64.08 | 64.40 | 32.95 | qfq | 4,396,484 | 294,385,895 | -3.01% |
| 2025-05-22 | 60.00 | 69.88 | 60.00 | 66.40 | 33.97 | qfq | 5,420,662 | 356,137,803 | 8.20% |
| 2025-05-21 | 65.38 | 66.81 | 61.11 | 61.37 | 31.40 | qfq | 3,485,320 | 221,571,323 | -1.02% |
| 2025-05-20 | 60.76 | 63.46 | 57.45 | 62.00 | 31.72 | qfq | 3,961,338 | 237,618,640 | 3.21% |
| 2025-05-19 | 57.20 | 61.38 | 57.11 | 60.07 | 30.73 | qfq | 3,646,400 | 218,751,523 | 6.26% |
| 2025-05-16 | 55.80 | 56.98 | 55.80 | 56.53 | 28.92 | qfq | 433,500 | 24,470,655 | 0.44% |
| 2025-05-15 | 57.00 | 57.80 | 56.14 | 56.28 | 28.79 | qfq | 635,200 | 36,074,361 | -2.12% |
| 2025-05-14 | 57.83 | 57.83 | 56.84 | 57.50 | 29.42 | qfq | 958,800 | 54,948,979 | -0.24% |
| 2025-05-13 | 59.20 | 61.00 | 57.41 | 57.64 | 29.49 | qfq | 1,054,200 | 61,573,899 | -0.28% |
| 2025-05-12 | 57.71 | 58.80 | 57.28 | 57.80 | 29.57 | qfq | 1,005,000 | 58,126,873 | 0.26% |
| 2025-05-09 | 59.20 | 59.21 | 57.45 | 57.65 | 29.50 | qfq | 1,324,800 | 76,826,758 | -2.95% |
| 2025-05-08 | 56.00 | 60.37 | 55.95 | 59.40 | 30.39 | qfq | 3,342,800 | 196,785,453 | 6.13% |
| 2025-05-07 | 56.34 | 58.38 | 55.05 | 55.97 | 28.64 | qfq | 2,344,809 | 133,233,709 | -0.05% |
| 2025-05-06 | 56.30 | 57.17 | 54.40 | 56.00 | 28.65 | qfq | 1,479,900 | 82,325,892 | 1.30% |
| 2025-04-30 | 54.81 | 55.85 | 54.34 | 55.28 | 28.28 | qfq | 886,200 | 49,022,811 | 1.08% |
| 2025-04-29 | 52.19 | 56.35 | 51.88 | 54.69 | 27.98 | qfq | 1,567,909 | 85,994,364 | 4.77% |
| 2025-04-28 | 53.60 | 54.90 | 51.88 | 52.20 | 26.71 | qfq | 689,600 | 36,494,833 | -1.51% |
| 2025-04-25 | 52.90 | 53.80 | 52.43 | 53.00 | 27.12 | qfq | 456,100 | 24,174,262 | 0.19% |
| 2025-04-24 | 54.28 | 54.28 | 52.01 | 52.90 | 27.07 | qfq | 805,400 | 42,753,132 | -2.47% |
| 2025-04-23 | 54.50 | 54.78 | 52.50 | 54.24 | 27.75 | qfq | 1,057,950 | 56,843,191 | 0.97% |
| 2025-04-22 | 55.44 | 55.45 | 53.66 | 53.72 | 27.49 | qfq | 848,600 | 46,273,594 | -3.12% |
| 2025-04-21 | 53.36 | 55.50 | 52.80 | 55.45 | 28.37 | qfq | 1,080,900 | 58,467,074 | 3.92% |
| 2025-04-18 | 54.11 | 55.04 | 52.85 | 53.36 | 27.30 | qfq | 767,400 | 41,061,697 | -2.11% |
| 2025-04-17 | 54.83 | 55.55 | 54.37 | 54.51 | 27.89 | qfq | 861,600 | 47,354,049 | -0.58% |
| 2025-04-16 | 56.60 | 56.74 | 54.26 | 54.83 | 28.05 | qfq | 1,146,200 | 63,100,179 | -3.18% |
| 2025-04-15 | 57.10 | 58.20 | 55.85 | 56.63 | 28.97 | qfq | 1,297,500 | 73,762,541 | -0.81% |
| 2025-04-14 | 57.60 | 59.90 | 55.68 | 57.09 | 29.21 | qfq | 2,281,400 | 130,635,350 | -1.01% |
| 2025-04-11 | 53.53 | 58.50 | 53.10 | 57.67 | 29.51 | qfq | 2,648,000 | 151,166,859 | 6.82% |
| 2025-04-10 | 55.00 | 56.18 | 53.81 | 53.99 | 27.62 | qfq | 1,358,100 | 74,881,546 | -0.57% |
| 2025-04-09 | 49.00 | 54.75 | 47.09 | 54.30 | 27.78 | qfq | 1,895,772 | 99,244,775 | 8.73% |
| 2025-04-08 | 48.60 | 51.10 | 48.30 | 49.94 | 25.55 | qfq | 1,344,500 | 66,825,505 | 1.48% |
| 2025-04-07 | 52.85 | 53.48 | 45.86 | 49.21 | 25.18 | qfq | 1,921,020 | 94,436,508 | -11.30% |
| 2025-04-03 | 52.27 | 56.50 | 52.27 | 55.48 | 28.39 | qfq | 2,638,420 | 146,079,788 | 4.68% |
| 2025-04-02 | 50.71 | 53.50 | 50.71 | 53.00 | 27.12 | qfq | 1,203,700 | 63,187,469 | 3.60% |
| 2025-04-01 | 50.09 | 51.98 | 50.05 | 51.16 | 26.18 | qfq | 653,500 | 33,451,330 | 2.14% |
| 2025-03-31 | 50.49 | 50.74 | 49.16 | 50.09 | 25.63 | qfq | 702,400 | 34,918,883 | -1.11% |
| 2025-03-28 | 51.56 | 52.46 | 50.58 | 50.65 | 25.91 | qfq | 700,600 | 36,042,012 | -1.80% |
| 2025-03-27 | 51.99 | 52.70 | 51.39 | 51.58 | 26.39 | qfq | 1,026,200 | 53,357,260 | -0.69% |
| 2025-03-26 | 51.67 | 52.26 | 50.80 | 51.94 | 26.57 | qfq | 871,900 | 45,036,864 | 0.52% |
| 2025-03-25 | 52.23 | 52.74 | 51.05 | 51.67 | 26.44 | qfq | 940,300 | 48,715,899 | -1.05% |
| 2025-03-24 | 53.39 | 53.39 | 50.80 | 52.22 | 26.72 | qfq | 1,196,754 | 62,316,549 | -1.30% |
| 2025-03-21 | 54.55 | 55.25 | 52.80 | 52.91 | 27.07 | qfq | 1,685,862 | 90,779,961 | -3.64% |
| 2025-03-20 | 53.87 | 55.48 | 53.31 | 54.91 | 28.09 | qfq | 1,515,300 | 82,928,888 | 1.57% |
| 2025-03-19 | 54.04 | 54.47 | 53.34 | 54.06 | 27.66 | qfq | 1,155,900 | 62,199,328 | 0.07% |
| 2025-03-18 | 53.49 | 54.29 | 53.21 | 54.02 | 27.64 | qfq | 1,177,000 | 63,393,877 | 1.35% |
| 2025-03-17 | 53.80 | 54.17 | 53.10 | 53.30 | 27.27 | qfq | 846,000 | 45,205,750 | -1.61% |
| 2025-03-14 | 55.04 | 55.85 | 52.18 | 54.17 | 27.72 | qfq | 2,353,400 | 125,979,966 | -2.68% |
| 2025-03-13 | 54.13 | 56.70 | 53.40 | 55.66 | 28.48 | qfq | 2,474,700 | 137,353,148 | 2.11% |
| 2025-03-12 | 54.05 | 56.20 | 54.02 | 54.51 | 27.89 | qfq | 1,545,000 | 85,568,492 | 1.19% |
| 2025-03-11 | 53.24 | 53.95 | 52.45 | 53.87 | 27.56 | qfq | 855,800 | 45,450,877 | -0.24% |
| 2025-03-10 | 54.34 | 55.49 | 53.35 | 54.00 | 27.63 | qfq | 977,800 | 52,908,040 | -0.28% |
| 2025-03-07 | 56.00 | 56.00 | 53.60 | 54.15 | 27.71 | qfq | 1,546,700 | 84,089,322 | -2.38% |
| 2025-03-06 | 53.50 | 56.43 | 53.46 | 55.47 | 28.38 | qfq | 2,234,400 | 123,377,994 | 4.68% |
| 2025-03-05 | 53.19 | 53.52 | 51.88 | 52.99 | 27.11 | qfq | 1,664,100 | 87,520,005 | -0.38% |
| 2025-03-04 | 52.01 | 53.79 | 51.62 | 53.19 | 27.21 | qfq | 1,249,100 | 66,332,192 | 1.01% |
| 2025-03-03 | 53.84 | 54.69 | 51.80 | 52.66 | 26.94 | qfq | 2,017,200 | 107,617,674 | -0.83% |
| 2025-02-28 | 58.58 | 58.78 | 52.25 | 53.10 | 27.17 | qfq | 3,201,100 | 175,631,908 | -10.59% |
| 2025-02-27 | 57.50 | 59.69 | 54.80 | 59.39 | 30.39 | qfq | 3,909,654 | 223,662,961 | 1.83% |
| 2025-02-26 | 58.70 | 59.15 | 56.60 | 58.32 | 29.84 | qfq | 2,540,900 | 147,402,261 | 0.38% |
| 2025-02-25 | 58.78 | 59.77 | 57.70 | 58.10 | 29.73 | qfq | 2,420,900 | 141,962,013 | -4.39% |
| 2025-02-24 | 61.95 | 62.44 | 59.21 | 60.77 | 31.09 | qfq | 2,972,072 | 180,296,494 | -4.13% |
| 2025-02-21 | 64.59 | 66.51 | 60.99 | 63.39 | 32.43 | qfq | 5,216,900 | 328,361,158 | -1.86% |
| 2025-02-20 | 62.62 | 65.20 | 61.08 | 64.59 | 33.05 | qfq | 4,028,072 | 256,514,110 | 3.34% |
| 2025-02-19 | 60.40 | 65.65 | 60.40 | 62.50 | 31.98 | qfq | 3,032,600 | 192,258,026 | 2.68% |
| 2025-02-18 | 63.59 | 65.27 | 60.30 | 60.87 | 31.14 | qfq | 2,593,200 | 162,249,894 | -4.28% |
| 2025-02-17 | 57.29 | 65.50 | 56.55 | 63.59 | 32.53 | qfq | 5,597,023 | 353,236,637 | 9.90% |
| 2025-02-14 | 55.30 | 58.90 | 54.09 | 57.86 | 29.60 | qfq | 2,310,700 | 130,183,825 | 2.23% |
| 2025-02-13 | 59.00 | 59.66 | 56.21 | 56.60 | 28.96 | qfq | 2,497,082 | 144,150,597 | -0.21% |
| 2025-02-12 | 56.58 | 58.10 | 55.65 | 56.72 | 29.02 | qfq | 1,959,800 | 110,939,665 | 0.25% |
| 2025-02-11 | 59.10 | 59.18 | 56.30 | 56.58 | 28.95 | qfq | 2,953,472 | 169,144,547 | -6.23% |
| 2025-02-10 | 57.21 | 60.66 | 56.83 | 60.34 | 30.87 | qfq | 4,046,300 | 240,589,769 | 4.45% |
| 2025-02-07 | 56.55 | 60.00 | 55.46 | 57.77 | 29.56 | qfq | 3,667,094 | 210,877,456 | 4.20% |
| 2025-02-06 | 55.00 | 55.50 | 53.20 | 55.44 | 28.37 | qfq | 3,090,976 | 167,863,418 | -2.70% |
| 2025-02-05 | 52.00 | 57.24 | 50.11 | 56.98 | 29.15 | qfq | 3,705,576 | 203,755,680 | 14.23% |
| 2025-01-27 | 51.51 | 52.18 | 49.80 | 49.88 | 25.52 | qfq | 636,900 | 32,232,787 | -3.37% |
| 2025-01-24 | 51.21 | 51.88 | 50.54 | 51.62 | 26.41 | qfq | 1,032,800 | 52,971,230 | 1.22% |
| 2025-01-23 | 52.35 | 52.80 | 50.30 | 51.00 | 26.09 | qfq | 1,259,900 | 64,713,129 | -2.52% |
| 2025-01-22 | 46.80 | 53.98 | 46.68 | 52.32 | 26.77 | qfq | 2,654,049 | 136,485,534 | 8.19% |
| 2025-01-21 | 49.05 | 49.54 | 46.60 | 48.36 | 24.74 | qfq | 908,322 | 43,490,497 | -0.29% |
| 2025-01-20 | 49.59 | 50.48 | 48.19 | 48.50 | 24.81 | qfq | 807,600 | 39,698,168 | -2.06% |
| 2025-01-17 | 48.37 | 50.73 | 47.87 | 49.52 | 25.34 | qfq | 1,051,300 | 52,148,206 | 2.38% |
| 2025-01-16 | 47.90 | 49.29 | 47.60 | 48.37 | 24.75 | qfq | 772,900 | 37,379,857 | 1.72% |
| 2025-01-15 | 48.13 | 48.53 | 47.01 | 47.55 | 24.33 | qfq | 582,350 | 27,866,365 | -1.18% |
| 2025-01-14 | 46.01 | 48.20 | 45.88 | 48.12 | 24.62 | qfq | 1,113,454 | 52,806,695 | 4.61% |
| 2025-01-13 | 45.11 | 46.65 | 42.61 | 46.00 | 23.54 | qfq | 1,335,454 | 59,876,477 | 1.55% |
| 2025-01-10 | 48.48 | 48.97 | 45.13 | 45.30 | 23.18 | qfq | 1,591,200 | 74,704,088 | -6.71% |
| 2025-01-09 | 49.00 | 49.92 | 47.86 | 48.56 | 24.84 | qfq | 838,000 | 41,050,070 | -1.06% |
| 2025-01-08 | 49.96 | 50.39 | 47.50 | 49.08 | 25.11 | qfq | 901,600 | 44,074,069 | -2.52% |
| 2025-01-07 | 48.79 | 50.35 | 48.00 | 50.35 | 25.76 | qfq | 1,182,200 | 58,132,167 | 3.35% |
| 2025-01-06 | 50.10 | 50.79 | 47.78 | 48.72 | 24.93 | qfq | 1,216,122 | 59,790,888 | -2.70% |
| 2025-01-03 | 53.88 | 54.15 | 49.79 | 50.07 | 25.62 | qfq | 1,625,900 | 83,558,664 | -7.07% |
| 2025-01-02 | 55.69 | 56.85 | 53.30 | 53.88 | 27.57 | qfq | 1,432,450 | 78,869,084 | -2.95% |
| 2024-12-31 | 57.77 | 58.50 | 55.00 | 55.52 | 28.41 | qfq | 2,258,200 | 128,419,967 | -4.28% |
| 2024-12-30 | 57.87 | 59.68 | 56.35 | 58.00 | 29.67 | qfq | 2,185,700 | 127,466,983 | 1.79% |
| 2024-12-27 | 56.02 | 58.50 | 55.50 | 56.98 | 29.15 | qfq | 2,240,700 | 128,268,262 | 1.39% |
| 2024-12-26 | 56.33 | 58.00 | 55.37 | 56.20 | 28.75 | qfq | 2,402,350 | 135,949,315 | -2.65% |
| 2024-12-25 | 54.78 | 58.00 | 54.38 | 57.73 | 29.54 | qfq | 2,966,050 | 167,948,304 | 5.08% |
| 2024-12-24 | 55.57 | 56.87 | 53.80 | 54.94 | 28.11 | qfq | 1,945,200 | 106,761,429 | -1.13% |
| 2024-12-23 | 58.81 | 60.77 | 55.03 | 55.57 | 28.43 | qfq | 3,018,000 | 171,849,176 | -6.29% |
| 2024-12-20 | 54.04 | 60.50 | 54.00 | 59.30 | 30.34 | qfq | 5,431,600 | 316,405,629 | 10.12% |
| 2024-12-19 | 52.86 | 54.60 | 52.00 | 53.85 | 27.55 | qfq | 2,089,069 | 112,095,733 | 1.66% |
| 2024-12-18 | 51.42 | 53.80 | 49.20 | 52.97 | 27.10 | qfq | 2,849,249 | 147,510,549 | 3.15% |
| 2024-12-17 | 49.62 | 52.00 | 49.53 | 51.35 | 26.27 | qfq | 2,958,300 | 151,925,868 | 3.49% |
| 2024-12-16 | 48.51 | 50.99 | 48.50 | 49.62 | 25.39 | qfq | 1,899,200 | 94,892,904 | 1.45% |
| 2024-12-13 | 50.00 | 50.48 | 48.20 | 48.91 | 25.02 | qfq | 1,669,099 | 82,005,581 | -3.61% |
| 2024-12-12 | 48.99 | 51.73 | 48.82 | 50.74 | 25.96 | qfq | 2,436,000 | 123,657,888 | 2.61% |
| 2024-12-11 | 48.70 | 50.19 | 48.16 | 49.45 | 25.30 | qfq | 1,465,200 | 72,580,558 | 1.77% |
| 2024-12-10 | 48.96 | 49.88 | 48.12 | 48.59 | 24.86 | qfq | 1,593,350 | 78,035,004 | 1.97% |
| 2024-12-09 | 49.00 | 49.38 | 47.04 | 47.65 | 24.38 | qfq | 1,238,450 | 59,476,944 | -2.34% |
| 2024-12-06 | 48.99 | 49.40 | 48.05 | 48.79 | 24.96 | qfq | 974,850 | 47,510,966 | -0.08% |
| 2024-12-05 | 48.25 | 49.87 | 47.80 | 48.83 | 24.98 | qfq | 1,138,600 | 55,317,843 | 1.33% |
| 2024-12-04 | 49.60 | 50.00 | 48.08 | 48.19 | 24.66 | qfq | 1,134,300 | 55,464,248 | -3.04% |
| 2024-12-03 | 50.20 | 50.80 | 48.50 | 49.70 | 25.43 | qfq | 1,325,700 | 66,042,305 | -0.62% |
| 2024-12-02 | 50.05 | 51.00 | 49.50 | 50.01 | 25.59 | qfq | 1,399,100 | 70,136,396 | -0.08% |
| 2024-11-29 | 48.88 | 50.99 | 48.79 | 50.05 | 25.61 | qfq | 1,298,900 | 64,836,622 | 1.93% |
| 2024-11-28 | 50.76 | 51.20 | 48.85 | 49.10 | 25.12 | qfq | 1,247,750 | 62,101,557 | -3.25% |
| 2024-11-27 | 49.64 | 50.75 | 48.53 | 50.75 | 25.97 | qfq | 962,700 | 47,988,867 | 2.48% |
| 2024-11-26 | 49.51 | 50.36 | 48.80 | 49.52 | 25.34 | qfq | 609,200 | 30,307,194 | -0.42% |
| 2024-11-25 | 50.01 | 51.83 | 48.00 | 49.73 | 25.44 | qfq | 1,518,550 | 75,414,842 | -0.02% |
| 2024-11-22 | 52.81 | 53.75 | 49.74 | 49.74 | 25.45 | qfq | 1,731,800 | 89,709,954 | -6.47% |
| 2024-11-21 | 52.95 | 54.44 | 52.00 | 53.18 | 27.21 | qfq | 1,479,300 | 78,355,296 | -0.11% |
| 2024-11-20 | 52.00 | 55.65 | 52.00 | 53.24 | 27.24 | qfq | 2,423,206 | 130,870,716 | 1.72% |
| 2024-11-19 | 51.63 | 52.52 | 49.92 | 52.34 | 26.78 | qfq | 1,764,147 | 90,114,466 | 1.38% |
| 2024-11-18 | 54.27 | 55.66 | 50.58 | 51.63 | 26.42 | qfq | 2,033,400 | 108,522,975 | -2.88% |
| 2024-11-15 | 53.88 | 57.07 | 53.05 | 53.16 | 27.20 | qfq | 1,771,000 | 96,977,076 | -1.37% |
| 2024-11-14 | 56.53 | 57.60 | 53.54 | 53.90 | 27.58 | qfq | 2,279,800 | 126,472,617 | -5.79% |
| 2024-11-13 | 58.35 | 58.89 | 55.77 | 57.21 | 29.27 | qfq | 3,318,600 | 190,527,786 | -2.19% |
| 2024-11-12 | 54.91 | 59.80 | 53.77 | 58.49 | 29.93 | qfq | 6,367,003 | 361,914,291 | 6.58% |
| 2024-11-11 | 56.05 | 57.52 | 53.30 | 54.88 | 28.08 | qfq | 4,399,755 | 243,848,907 | -1.29% |
| 2024-11-08 | 49.19 | 57.50 | 49.19 | 55.60 | 28.45 | qfq | 6,796,798 | 366,735,629 | 13.91% |
| 2024-11-07 | 48.49 | 49.41 | 47.77 | 48.81 | 24.97 | qfq | 2,118,748 | 102,625,343 | -0.63% |
| 2024-11-06 | 49.82 | 50.33 | 48.00 | 49.12 | 25.13 | qfq | 2,008,659 | 98,595,466 | -1.03% |
| 2024-11-05 | 48.88 | 51.60 | 47.90 | 49.63 | 25.39 | qfq | 2,605,648 | 129,424,012 | 2.27% |
| 2024-11-04 | 46.24 | 48.81 | 45.80 | 48.53 | 24.83 | qfq | 2,033,238 | 96,103,322 | 3.67% |
| 2024-11-01 | 49.99 | 50.17 | 46.66 | 46.81 | 23.95 | qfq | 2,688,748 | 128,611,852 | -6.90% |
| 2024-10-31 | 50.42 | 51.88 | 48.80 | 50.28 | 25.73 | qfq | 3,378,084 | 168,708,905 | -0.28% |
| 2024-10-30 | 53.96 | 53.96 | 45.00 | 50.42 | 25.80 | qfq | 4,722,651 | 237,731,573 | -7.30% |
| 2024-10-29 | 55.00 | 57.77 | 54.13 | 54.39 | 27.83 | qfq | 6,486,593 | 360,553,385 | 2.06% |
| 2024-10-28 | 52.50 | 53.47 | 50.27 | 53.29 | 27.27 | qfq | 3,113,649 | 161,429,719 | 0.19% |
| 2024-10-25 | 52.74 | 53.90 | 50.00 | 53.19 | 27.21 | qfq | 3,593,746 | 185,866,938 | 2.82% |
| 2024-10-24 | 54.16 | 54.16 | 51.10 | 51.73 | 26.47 | qfq | 2,508,901 | 131,017,892 | -4.17% |
| 2024-10-23 | 53.40 | 56.68 | 51.08 | 53.98 | 27.62 | qfq | 3,578,352 | 193,639,791 | 1.79% |
| 2024-10-22 | 56.00 | 56.50 | 51.99 | 53.03 | 27.13 | qfq | 3,435,053 | 183,586,513 | -5.81% |
| 2024-10-21 | 55.21 | 58.20 | 54.30 | 56.30 | 28.81 | qfq | 4,187,352 | 234,491,504 | 1.99% |
| 2024-10-18 | 53.89 | 56.80 | 53.01 | 55.20 | 28.24 | qfq | 4,627,561 | 255,768,042 | 1.81% |
| 2024-10-17 | 53.85 | 57.50 | 53.50 | 54.22 | 27.74 | qfq | 4,223,200 | 236,114,941 | 1.63% |
| 2024-10-16 | 53.00 | 54.26 | 51.68 | 53.35 | 27.30 | qfq | 3,292,800 | 174,535,353 | -1.20% |
| 2024-10-15 | 50.50 | 58.96 | 50.10 | 54.00 | 27.63 | qfq | 6,945,532 | 380,013,515 | 6.93% |
| 2024-10-14 | 48.00 | 51.37 | 46.23 | 50.50 | 25.84 | qfq | 5,783,672 | 282,457,032 | 3.48% |
| 2024-10-11 | 58.21 | 61.38 | 47.68 | 48.80 | 24.97 | qfq | 9,023,112 | 467,107,313 | -18.12% |
| 2024-10-10 | 60.11 | 64.42 | 58.00 | 59.60 | 30.49 | qfq | 7,185,100 | 439,971,711 | -0.37% |
| 2024-10-09 | 62.00 | 66.67 | 56.28 | 59.82 | 30.61 | qfq | 8,785,873 | 554,233,827 | -4.53% |
| 2024-10-08 | 61.00 | 62.66 | 55.22 | 62.66 | 32.06 | qfq | 7,071,792 | 436,208,334 | 19.99% |
| 2024-09-30 | 45.07 | 52.22 | 45.07 | 52.22 | 26.72 | qfq | 3,726,639 | 187,123,217 | 19.99% |
| 2024-09-27 | 41.10 | 44.00 | 40.03 | 43.52 | 22.27 | qfq | 2,480,000 | 104,656,020 | 6.07% |
| 2024-09-26 | 39.68 | 41.19 | 39.40 | 41.03 | 20.99 | qfq | 1,785,000 | 72,152,745 | 2.40% |
| 2024-09-25 | 40.30 | 41.41 | 39.60 | 40.07 | 20.50 | qfq | 1,598,800 | 64,356,937 | -1.04% |
| 2024-09-24 | 39.31 | 41.57 | 39.28 | 40.49 | 20.72 | qfq | 1,650,000 | 66,664,394 | 3.42% |
| 2024-09-23 | 38.41 | 39.69 | 37.60 | 39.15 | 20.03 | qfq | 1,013,400 | 39,343,019 | 0.72% |
| 2024-09-20 | 37.69 | 39.20 | 37.56 | 38.87 | 19.89 | qfq | 859,900 | 33,208,304 | 2.34% |
| 2024-09-19 | 37.29 | 38.50 | 36.62 | 37.98 | 19.43 | qfq | 656,800 | 24,802,021 | 1.85% |
| 2024-09-18 | 37.50 | 37.80 | 36.53 | 37.29 | 19.08 | qfq | 471,400 | 17,414,661 | -0.72% |
| 2024-09-13 | 38.70 | 38.86 | 37.30 | 37.56 | 19.22 | qfq | 459,800 | 17,515,810 | -2.52% |
| 2024-09-12 | 38.21 | 38.97 | 38.10 | 38.53 | 19.71 | qfq | 560,300 | 21,583,916 | 0.08% |
| 2024-09-11 | 38.15 | 39.34 | 38.12 | 38.50 | 19.70 | qfq | 493,400 | 19,163,357 | -1.03% |
| 2024-09-10 | 38.53 | 39.14 | 38.30 | 38.90 | 19.90 | qfq | 649,600 | 25,212,308 | 0.49% |
| 2024-09-09 | 38.91 | 40.00 | 38.00 | 38.71 | 19.81 | qfq | 1,362,900 | 53,291,283 | -0.74% |
| 2024-09-06 | 37.17 | 39.38 | 36.80 | 39.00 | 19.95 | qfq | 1,343,700 | 50,912,802 | 3.01% |
| 2024-09-05 | 38.54 | 38.82 | 37.37 | 37.86 | 19.37 | qfq | 1,287,000 | 48,766,419 | -2.47% |
| 2024-09-04 | 39.07 | 39.44 | 37.55 | 38.82 | 19.86 | qfq | 1,989,100 | 76,595,902 | -2.95% |
| 2024-09-03 | 36.70 | 41.61 | 36.55 | 40.00 | 20.47 | qfq | 2,760,800 | 108,062,835 | 7.90% |
| 2024-09-02 | 35.36 | 38.00 | 34.80 | 37.07 | 18.97 | qfq | 1,379,000 | 50,690,366 | 4.13% |
| 2024-08-30 | 34.75 | 37.06 | 34.75 | 35.60 | 18.21 | qfq | 725,580 | 26,037,928 | 1.83% |
| 2024-08-29 | 34.38 | 35.18 | 33.54 | 34.96 | 17.89 | qfq | 633,180 | 21,767,121 | 1.42% |
| 2024-08-28 | 34.74 | 35.35 | 34.30 | 34.47 | 17.64 | qfq | 414,900 | 14,405,005 | -1.03% |
| 2024-08-27 | 35.71 | 36.01 | 34.70 | 34.83 | 17.82 | qfq | 515,200 | 18,139,678 | -3.57% |
| 2024-08-26 | 36.55 | 37.00 | 35.71 | 36.12 | 18.48 | qfq | 574,800 | 20,818,238 | -1.93% |
| 2024-08-23 | 35.59 | 37.57 | 35.03 | 36.83 | 18.84 | qfq | 886,300 | 32,347,540 | 2.53% |
| 2024-08-22 | 36.69 | 37.48 | 35.80 | 35.92 | 18.38 | qfq | 659,100 | 23,874,100 | -2.07% |
| 2024-08-21 | 36.48 | 37.87 | 36.21 | 36.68 | 18.77 | qfq | 923,500 | 34,277,219 | 0.16% |
| 2024-08-20 | 38.30 | 39.87 | 36.10 | 36.62 | 18.74 | qfq | 1,395,400 | 52,275,183 | -4.36% |
| 2024-08-19 | 39.00 | 39.50 | 37.33 | 38.29 | 19.59 | qfq | 1,339,200 | 51,446,888 | 0.53% |
| 2024-08-16 | 35.48 | 38.29 | 35.48 | 38.09 | 19.49 | qfq | 1,474,633 | 55,225,985 | 6.52% |
| 2024-08-15 | 35.73 | 36.26 | 34.73 | 35.76 | 18.30 | qfq | 833,300 | 29,737,699 | 1.79% |
| 2024-08-14 | 36.79 | 36.97 | 35.06 | 35.13 | 17.97 | qfq | 775,991 | 27,857,846 | -2.09% |
| 2024-08-13 | 35.75 | 36.59 | 35.42 | 35.88 | 18.36 | qfq | 689,300 | 24,708,922 | -0.31% |
| 2024-08-12 | 37.83 | 37.88 | 35.38 | 35.99 | 18.41 | qfq | 1,373,200 | 50,000,744 | -6.06% |
| 2024-08-09 | 37.99 | 38.88 | 37.16 | 38.31 | 19.60 | qfq | 1,581,829 | 60,171,483 | 2.71% |
| 2024-08-08 | 38.60 | 39.27 | 37.21 | 37.30 | 19.08 | qfq | 1,655,022 | 63,294,060 | -5.26% |
| 2024-08-07 | 41.01 | 41.01 | 37.60 | 39.37 | 20.14 | qfq | 2,218,222 | 85,636,145 | -1.82% |
| 2024-08-06 | 42.24 | 43.97 | 38.86 | 40.10 | 20.52 | qfq | 3,113,600 | 128,078,467 | -4.75% |
| 2024-08-05 | 42.91 | 44.55 | 41.51 | 42.10 | 21.54 | qfq | 2,165,522 | 93,134,337 | -0.17% |
| 2024-08-02 | 43.13 | 43.30 | 40.90 | 42.17 | 21.58 | qfq | 1,973,780 | 83,044,326 | -2.23% |
| 2024-08-01 | 39.50 | 44.00 | 39.10 | 43.13 | 22.07 | qfq | 3,810,733 | 161,402,700 | 5.74% |
| 2024-07-31 | 39.00 | 40.90 | 36.49 | 40.79 | 20.87 | qfq | 2,981,573 | 114,570,664 | 2.59% |
| 2024-07-30 | 41.02 | 43.43 | 39.68 | 39.76 | 20.34 | qfq | 4,157,740 | 171,736,075 | -9.20% |
| 2024-07-29 | 36.20 | 43.79 | 35.19 | 43.79 | 22.40 | qfq | 4,622,221 | 193,815,463 | 20.01% |
| 2024-07-26 | 34.71 | 36.54 | 34.71 | 36.49 | 18.67 | qfq | 693,200 | 24,618,223 | 5.13% |
| 2024-07-25 | 36.21 | 36.21 | 34.49 | 34.71 | 17.76 | qfq | 560,600 | 19,628,775 | -4.90% |
| 2024-07-24 | 37.16 | 37.82 | 35.88 | 36.50 | 18.67 | qfq | 580,400 | 21,338,006 | -3.44% |
| 2024-07-23 | 39.20 | 39.45 | 37.80 | 37.80 | 19.34 | qfq | 403,000 | 15,561,530 | -3.57% |
| 2024-07-22 | 39.05 | 40.08 | 38.65 | 39.20 | 20.06 | qfq | 206,200 | 8,056,610 | -0.81% |
| 2024-07-19 | 39.69 | 39.99 | 38.36 | 39.52 | 20.22 | qfq | 454,400 | 17,856,612 | -0.43% |
| 2024-07-18 | 39.01 | 40.22 | 38.22 | 39.69 | 20.31 | qfq | 366,100 | 14,386,110 | 1.04% |
| 2024-07-17 | 40.52 | 40.56 | 38.69 | 39.28 | 20.10 | qfq | 697,500 | 27,639,588 | -2.96% |
| 2024-07-16 | 37.77 | 41.45 | 37.38 | 40.48 | 20.71 | qfq | 1,544,660 | 61,714,775 | 5.42% |
| 2024-07-15 | 35.12 | 38.50 | 34.99 | 38.40 | 19.65 | qfq | 1,137,400 | 41,584,756 | 8.78% |
| 2024-07-12 | 37.69 | 38.47 | 35.08 | 35.30 | 18.06 | qfq | 996,700 | 35,915,192 | -6.91% |
| 2024-07-11 | 38.38 | 39.15 | 37.66 | 37.92 | 19.40 | qfq | 443,400 | 16,951,191 | -1.17% |
| 2024-07-10 | 38.18 | 39.90 | 37.83 | 38.37 | 19.63 | qfq | 293,857 | 11,415,685 | -0.36% |
| 2024-07-09 | 38.13 | 38.88 | 37.66 | 38.51 | 19.50 | qfq | 217,400 | 8,340,423 | 0.03% |
| 2024-07-08 | 37.99 | 39.47 | 37.64 | 38.50 | 19.49 | qfq | 283,300 | 10,857,785 | -1.36% |
| 2024-07-05 | 40.00 | 40.78 | 37.40 | 39.03 | 19.76 | qfq | 405,520 | 15,601,806 | 1.27% |
| 2024-07-04 | 40.19 | 40.45 | 38.45 | 38.54 | 19.51 | qfq | 377,500 | 14,724,215 | -3.63% |
| 2024-07-03 | 40.25 | 41.16 | 39.38 | 39.99 | 20.25 | qfq | 396,000 | 15,841,429 | -2.94% |
| 2024-07-02 | 41.47 | 42.30 | 40.67 | 41.20 | 20.86 | qfq | 247,600 | 10,197,708 | -0.68% |
| 2024-07-01 | 42.53 | 42.53 | 40.65 | 41.48 | 21.00 | qfq | 529,100 | 21,789,447 | -1.50% |
| 2024-06-28 | 42.63 | 44.28 | 41.33 | 42.11 | 21.32 | qfq | 458,200 | 19,554,885 | -3.20% |
| 2024-06-27 | 43.99 | 45.01 | 42.98 | 43.50 | 22.02 | qfq | 476,232 | 20,941,250 | -1.14% |
| 2024-06-26 | 42.26 | 44.10 | 41.72 | 44.00 | 22.28 | qfq | 596,300 | 25,600,915 | 3.19% |
| 2024-06-25 | 44.00 | 44.00 | 42.08 | 42.64 | 21.59 | qfq | 583,800 | 24,910,830 | -1.32% |
| 2024-06-24 | 43.16 | 46.25 | 43.02 | 43.21 | 21.88 | qfq | 1,909,900 | 84,908,403 | 0.12% |
| 2024-06-21 | 41.66 | 43.80 | 41.16 | 43.16 | 21.85 | qfq | 903,100 | 38,605,786 | 3.08% |
| 2024-06-20 | 41.00 | 43.50 | 40.70 | 41.87 | 21.20 | qfq | 1,070,300 | 45,234,610 | 2.90% |
| 2024-06-19 | 40.92 | 41.77 | 39.82 | 40.69 | 20.60 | qfq | 647,157 | 26,382,447 | -0.59% |
| 2024-06-18 | 41.31 | 42.86 | 40.51 | 40.93 | 20.72 | qfq | 895,900 | 37,192,375 | -1.11% |
| 2024-06-17 | 41.99 | 44.88 | 40.44 | 41.39 | 20.96 | qfq | 1,222,700 | 51,618,030 | 0.63% |
| 2024-06-14 | 43.52 | 43.55 | 41.03 | 41.13 | 20.82 | qfq | 1,236,376 | 52,061,382 | -7.36% |
| 2024-06-13 | 43.38 | 45.83 | 42.28 | 44.40 | 22.48 | qfq | 1,468,034 | 64,527,813 | 6.55% |
| 2024-06-12 | 40.63 | 42.66 | 40.10 | 41.67 | 21.10 | qfq | 758,326 | 31,571,541 | 2.86% |
| 2024-06-11 | 40.31 | 41.27 | 39.23 | 40.51 | 20.51 | qfq | 499,000 | 19,950,114 | -1.03% |
| 2024-06-07 | 41.00 | 41.66 | 39.90 | 40.93 | 20.72 | qfq | 680,700 | 27,761,974 | 0.00% |
| 2024-06-06 | 44.24 | 44.89 | 40.80 | 40.93 | 20.72 | qfq | 1,261,100 | 53,271,016 | -7.40% |
| 2024-06-05 | 45.72 | 45.73 | 42.42 | 44.20 | 22.38 | qfq | 1,291,500 | 56,832,795 | -2.92% |
| 2024-06-04 | 47.68 | 48.28 | 45.50 | 45.53 | 23.05 | qfq | 731,700 | 33,904,586 | -4.29% |
| 2024-06-03 | 47.57 | 48.17 | 46.45 | 47.57 | 24.09 | qfq | 787,200 | 37,321,157 | 0.78% |
| 2024-05-31 | 46.46 | 47.59 | 45.53 | 47.20 | 23.90 | qfq | 654,240 | 30,466,411 | 1.59% |
| 2024-05-30 | 47.34 | 47.60 | 46.00 | 46.46 | 23.52 | qfq | 639,800 | 29,824,775 | -0.36% |
| 2024-05-29 | 46.93 | 48.90 | 45.50 | 46.63 | 23.61 | qfq | 1,155,339 | 54,601,259 | -1.83% |
| 2024-05-28 | 46.14 | 47.68 | 45.05 | 47.50 | 24.05 | qfq | 943,540 | 44,055,107 | 2.93% |
| 2024-05-27 | 44.57 | 46.33 | 42.82 | 46.15 | 23.37 | qfq | 1,410,308 | 63,833,480 | 5.46% |
| 2024-05-24 | 43.42 | 45.19 | 42.82 | 43.76 | 22.16 | qfq | 1,020,357 | 45,039,601 | 0.55% |
| 2024-05-23 | 44.35 | 44.36 | 42.13 | 43.52 | 22.04 | qfq | 1,602,640 | 69,258,959 | -1.87% |
| 2024-05-22 | 44.40 | 48.04 | 43.72 | 44.35 | 22.46 | qfq | 2,289,840 | 104,838,066 | 0.23% |
| 2024-05-21 | 43.51 | 45.20 | 42.50 | 44.25 | 22.40 | qfq | 1,322,950 | 58,008,809 | 0.59% |
| 2024-05-20 | 41.30 | 44.00 | 40.89 | 43.99 | 22.27 | qfq | 1,455,911 | 62,232,646 | 6.90% |
| 2024-05-17 | 38.55 | 41.45 | 38.20 | 41.15 | 20.84 | qfq | 1,776,526 | 71,496,125 | 6.74% |
| 2024-05-16 | 37.23 | 38.78 | 36.66 | 38.55 | 19.52 | qfq | 1,126,128 | 42,701,768 | 3.49% |
| 2024-05-15 | 37.18 | 37.66 | 36.20 | 37.25 | 18.86 | qfq | 995,572 | 36,909,546 | -0.80% |
| 2024-05-14 | 33.92 | 38.56 | 33.92 | 37.55 | 19.01 | qfq | 1,893,272 | 69,865,114 | 9.83% |
| 2024-05-13 | 34.34 | 34.76 | 33.32 | 34.19 | 17.31 | qfq | 609,000 | 20,614,214 | -1.84% |
| 2024-05-10 | 35.07 | 35.42 | 34.22 | 34.83 | 17.64 | qfq | 372,196 | 12,911,113 | -0.49% |
| 2024-05-09 | 35.14 | 36.00 | 34.92 | 35.00 | 17.72 | qfq | 465,700 | 16,489,493 | 0.00% |
| 2024-05-08 | 35.51 | 35.88 | 34.77 | 35.00 | 17.72 | qfq | 526,700 | 18,494,675 | -3.31% |
| 2024-05-07 | 36.46 | 36.98 | 35.50 | 36.20 | 18.33 | qfq | 495,996 | 17,935,343 | -0.85% |
| 2024-05-06 | 37.46 | 37.60 | 35.73 | 36.51 | 18.49 | qfq | 472,276 | 17,193,854 | 2.33% |
| 2024-04-30 | 36.02 | 36.30 | 35.11 | 35.68 | 18.07 | qfq | 590,900 | 21,082,420 | -0.81% |
| 2024-04-29 | 33.84 | 36.65 | 33.40 | 35.97 | 18.21 | qfq | 1,476,100 | 52,405,350 | 6.07% |
| 2024-04-26 | 33.43 | 34.34 | 32.66 | 33.91 | 17.17 | qfq | 663,700 | 22,444,013 | 1.31% |
| 2024-04-25 | 33.72 | 34.79 | 33.28 | 33.47 | 16.95 | qfq | 594,806 | 20,176,416 | -0.92% |
| 2024-04-24 | 33.28 | 34.45 | 32.50 | 33.78 | 17.10 | qfq | 844,317 | 28,579,636 | 1.50% |
| 2024-04-23 | 31.10 | 34.00 | 30.89 | 33.28 | 16.85 | qfq | 1,338,300 | 44,064,694 | 7.77% |
| 2024-04-22 | 31.87 | 32.20 | 29.09 | 30.88 | 15.64 | qfq | 1,004,567 | 30,558,936 | -4.10% |
| 2024-04-19 | 33.32 | 33.95 | 31.98 | 32.20 | 16.30 | qfq | 858,800 | 28,050,795 | -4.62% |
| 2024-04-18 | 33.00 | 34.60 | 30.95 | 33.76 | 17.09 | qfq | 1,947,935 | 64,476,479 | 7.24% |
| 2024-04-17 | 26.60 | 31.48 | 26.60 | 31.48 | 15.94 | qfq | 1,801,800 | 54,291,116 | 20.02% |
| 2024-04-16 | 31.14 | 31.14 | 26.00 | 26.23 | 13.28 | qfq | 2,317,000 | 62,888,570 | -15.44% |
| 2024-04-15 | 33.52 | 34.09 | 29.93 | 31.02 | 15.71 | qfq | 1,031,957 | 32,582,057 | -8.74% |
| 2024-04-12 | 33.23 | 34.69 | 33.01 | 33.99 | 17.21 | qfq | 684,900 | 23,217,879 | 2.29% |
| 2024-04-11 | 33.24 | 33.86 | 32.18 | 33.23 | 16.83 | qfq | 355,188 | 11,799,182 | -0.09% |
| 2024-04-10 | 34.56 | 34.56 | 32.69 | 33.26 | 16.84 | qfq | 461,300 | 15,353,428 | -3.00% |
| 2024-04-09 | 33.52 | 34.95 | 33.52 | 34.29 | 17.36 | qfq | 393,600 | 13,444,098 | 0.85% |
| 2024-04-08 | 35.14 | 35.19 | 33.82 | 34.00 | 17.21 | qfq | 598,476 | 20,574,139 | -3.24% |
| 2024-04-03 | 35.80 | 35.80 | 34.30 | 35.14 | 17.79 | qfq | 606,500 | 21,163,003 | -1.76% |
| 2024-04-02 | 35.90 | 36.57 | 35.29 | 35.77 | 18.11 | qfq | 781,988 | 28,025,849 | 0.45% |
| 2024-04-01 | 35.10 | 35.79 | 34.65 | 35.61 | 18.03 | qfq | 728,957 | 25,814,905 | 1.37% |
| 2024-03-29 | 35.48 | 36.10 | 34.16 | 35.13 | 17.79 | qfq | 676,288 | 23,762,969 | -1.01% |
| 2024-03-28 | 34.90 | 36.29 | 34.12 | 35.49 | 17.97 | qfq | 1,335,100 | 47,080,285 | 1.57% |
| 2024-03-27 | 37.50 | 37.50 | 34.80 | 34.94 | 17.69 | qfq | 1,361,557 | 48,851,490 | -6.83% |
| 2024-03-26 | 37.81 | 38.74 | 36.26 | 37.50 | 18.99 | qfq | 1,614,500 | 60,029,697 | -0.03% |
| 2024-03-25 | 35.82 | 41.50 | 35.80 | 37.51 | 18.99 | qfq | 3,291,469 | 126,506,686 | 4.31% |
| 2024-03-22 | 34.28 | 36.88 | 33.74 | 35.96 | 18.21 | qfq | 1,794,676 | 63,357,206 | 4.57% |
| 2024-03-21 | 33.53 | 34.79 | 32.39 | 34.39 | 17.41 | qfq | 1,714,235 | 57,818,023 | 2.66% |
| 2024-03-20 | 32.08 | 33.75 | 32.00 | 33.50 | 16.96 | qfq | 1,607,601 | 53,441,207 | 4.04% |
| 2024-03-19 | 32.24 | 32.93 | 31.97 | 32.20 | 16.30 | qfq | 1,357,450 | 43,887,265 | -0.16% |
| 2024-03-18 | 30.51 | 32.86 | 30.50 | 32.25 | 16.33 | qfq | 2,472,699 | 78,518,593 | 5.43% |
| 2024-03-15 | 30.33 | 30.81 | 30.07 | 30.59 | 15.49 | qfq | 988,509 | 30,103,874 | 0.33% |
| 2024-03-14 | 31.59 | 31.81 | 29.89 | 30.49 | 15.44 | qfq | 1,785,071 | 54,571,914 | -4.42% |
| 2024-03-13 | 31.10 | 31.96 | 30.84 | 31.90 | 16.15 | qfq | 1,094,601 | 34,436,018 | 2.18% |
| 2024-03-12 | 31.35 | 31.76 | 30.65 | 31.22 | 15.81 | qfq | 1,309,551 | 40,678,314 | -0.70% |
| 2024-03-11 | 29.80 | 32.48 | 29.47 | 31.44 | 15.92 | qfq | 1,701,451 | 52,864,205 | 5.22% |
| 2024-03-08 | 30.05 | 30.05 | 29.10 | 29.88 | 15.13 | qfq | 700,580 | 20,736,999 | 0.78% |
| 2024-03-07 | 30.40 | 31.28 | 29.20 | 29.65 | 15.01 | qfq | 790,000 | 23,761,955 | -1.59% |
| 2024-03-06 | 29.24 | 30.99 | 29.02 | 30.13 | 15.26 | qfq | 1,276,939 | 38,543,453 | 2.76% |
| 2024-03-05 | 31.41 | 31.41 | 28.70 | 29.32 | 14.85 | qfq | 2,100,600 | 62,052,683 | -6.62% |
| 2024-03-04 | 31.90 | 31.90 | 30.00 | 31.40 | 15.90 | qfq | 1,033,599 | 31,886,472 | 0.71% |
| 2024-03-01 | 30.77 | 31.71 | 30.39 | 31.18 | 15.79 | qfq | 954,700 | 29,661,078 | 1.40% |
| 2024-02-29 | 27.87 | 30.89 | 27.60 | 30.75 | 15.57 | qfq | 1,787,500 | 52,948,397 | 9.08% |
| 2024-02-28 | 31.70 | 33.34 | 27.70 | 28.19 | 14.27 | qfq | 2,217,100 | 68,014,870 | -11.13% |
| 2024-02-27 | 30.47 | 31.88 | 29.70 | 31.72 | 16.06 | qfq | 1,326,433 | 41,394,651 | 4.10% |
| 2024-02-26 | 31.00 | 31.60 | 30.01 | 30.47 | 15.43 | qfq | 2,420,500 | 74,386,765 | -3.15% |
| 2024-02-23 | 28.12 | 32.71 | 27.80 | 31.46 | 15.93 | qfq | 1,551,400 | 45,982,066 | 11.92% |
| 2024-02-22 | 27.60 | 28.20 | 27.00 | 28.11 | 14.23 | qfq | 1,101,600 | 30,563,946 | 1.85% |
| 2024-02-21 | 26.03 | 28.40 | 25.62 | 27.60 | 13.97 | qfq | 1,334,100 | 36,496,276 | 5.06% |
| 2024-02-20 | 25.09 | 26.79 | 24.67 | 26.27 | 13.30 | qfq | 1,494,100 | 38,611,908 | 5.04% |
| 2024-02-19 | 24.00 | 26.01 | 24.00 | 25.01 | 12.66 | qfq | 2,486,584 | 62,142,781 | 7.57% |
| 2024-02-08 | 19.79 | 23.69 | 19.20 | 23.25 | 11.77 | qfq | 2,164,600 | 46,975,391 | 16.37% |
| 2024-02-07 | 21.35 | 21.57 | 18.60 | 19.98 | 10.12 | qfq | 2,686,100 | 52,666,937 | -6.33% |
| 2024-02-06 | 21.82 | 22.30 | 18.09 | 21.33 | 10.80 | qfq | 2,448,100 | 49,206,746 | -4.78% |
| 2024-02-05 | 26.93 | 27.50 | 21.76 | 22.40 | 11.34 | qfq | 2,552,099 | 58,578,937 | -17.65% |
| 2024-02-02 | 29.67 | 30.15 | 26.22 | 27.20 | 13.77 | qfq | 1,343,109 | 37,562,900 | -8.05% |
| 2024-02-01 | 30.39 | 30.39 | 28.68 | 29.58 | 14.98 | qfq | 751,600 | 22,147,190 | -1.27% |
| 2024-01-31 | 31.86 | 32.55 | 29.78 | 29.96 | 15.17 | qfq | 769,449 | 23,973,139 | -5.49% |
| 2024-01-30 | 32.55 | 33.38 | 31.60 | 31.70 | 16.05 | qfq | 911,900 | 29,631,611 | -3.68% |
| 2024-01-29 | 34.33 | 35.11 | 32.72 | 32.91 | 16.66 | qfq | 899,800 | 30,024,656 | -4.08% |
| 2024-01-26 | 35.00 | 35.36 | 34.11 | 34.31 | 17.37 | qfq | 515,900 | 17,940,389 | -1.55% |
| 2024-01-25 | 34.01 | 34.99 | 33.51 | 34.85 | 17.65 | qfq | 736,860 | 25,441,585 | 2.89% |
| 2024-01-24 | 34.17 | 34.74 | 32.70 | 33.87 | 17.15 | qfq | 805,611 | 27,061,655 | -0.73% |
| 2024-01-23 | 35.40 | 35.47 | 33.90 | 34.12 | 17.28 | qfq | 734,530 | 25,208,395 | -3.12% |
| 2024-01-22 | 37.19 | 37.84 | 34.73 | 35.22 | 17.83 | qfq | 763,500 | 27,670,360 | -5.55% |
| 2024-01-19 | 39.48 | 39.48 | 37.21 | 37.29 | 18.88 | qfq | 583,100 | 22,012,476 | -3.19% |
| 2024-01-18 | 38.62 | 39.03 | 37.36 | 38.52 | 19.50 | qfq | 809,500 | 30,672,325 | 0.23% |
| 2024-01-17 | 39.87 | 40.18 | 38.41 | 38.43 | 19.46 | qfq | 446,100 | 17,493,630 | -3.92% |
| 2024-01-16 | 39.81 | 40.67 | 39.12 | 40.00 | 20.25 | qfq | 677,100 | 27,056,821 | 0.58% |
| 2024-01-15 | 39.69 | 40.46 | 38.64 | 39.77 | 20.14 | qfq | 739,500 | 29,377,503 | 0.68% |
| 2024-01-12 | 40.27 | 40.51 | 39.20 | 39.50 | 20.00 | qfq | 926,304 | 36,991,695 | 0.05% |
| 2024-01-11 | 39.21 | 39.78 | 38.59 | 39.48 | 19.99 | qfq | 1,233,300 | 48,280,740 | 1.57% |
| 2024-01-10 | 40.91 | 41.00 | 38.68 | 38.87 | 19.68 | qfq | 1,351,700 | 53,363,653 | -4.99% |
| 2024-01-09 | 40.90 | 41.80 | 40.29 | 40.91 | 20.71 | qfq | 718,800 | 29,460,765 | 1.46% |
| 2024-01-08 | 40.83 | 41.58 | 40.20 | 40.32 | 20.41 | qfq | 591,100 | 24,121,234 | -1.18% |
| 2024-01-05 | 41.78 | 42.22 | 40.50 | 40.80 | 20.66 | qfq | 740,800 | 30,415,250 | -2.35% |
| 2024-01-04 | 41.27 | 42.20 | 40.74 | 41.78 | 21.15 | qfq | 1,237,000 | 51,492,242 | 1.26% |
| 2024-01-03 | 42.38 | 42.38 | 40.79 | 41.26 | 20.89 | qfq | 895,000 | 37,202,757 | -2.62% |
| 2024-01-02 | 44.80 | 45.00 | 41.00 | 42.37 | 21.45 | qfq | 1,665,900 | 71,669,295 | -5.55% |
| 2023-12-29 | 43.66 | 45.45 | 43.25 | 44.86 | 22.71 | qfq | 1,280,000 | 57,152,554 | 2.75% |
| 2023-12-28 | 41.80 | 44.08 | 41.20 | 43.66 | 22.11 | qfq | 1,204,900 | 52,047,537 | 4.03% |
| 2023-12-27 | 41.41 | 42.30 | 40.70 | 41.97 | 21.25 | qfq | 604,000 | 25,140,597 | 2.37% |
| 2023-12-26 | 42.48 | 42.48 | 40.96 | 41.00 | 20.76 | qfq | 616,268 | 25,521,365 | -2.98% |
| 2023-12-25 | 42.39 | 42.40 | 41.50 | 42.26 | 21.40 | qfq | 794,200 | 33,403,009 | 0.93% |
| 2023-12-22 | 43.34 | 44.09 | 41.45 | 41.87 | 21.20 | qfq | 947,200 | 39,785,749 | -3.24% |
| 2023-12-21 | 42.00 | 43.42 | 41.40 | 43.27 | 21.91 | qfq | 905,500 | 38,459,631 | 2.61% |
| 2023-12-20 | 42.60 | 43.06 | 42.01 | 42.17 | 21.35 | qfq | 550,500 | 23,418,410 | -0.71% |
| 2023-12-19 | 42.51 | 43.60 | 41.92 | 42.47 | 21.50 | qfq | 940,111 | 39,838,703 | -0.09% |
| 2023-12-18 | 43.00 | 43.51 | 41.18 | 42.51 | 21.52 | qfq | 1,376,400 | 58,408,088 | 0.09% |
| 2023-12-15 | 43.21 | 43.64 | 41.90 | 42.47 | 21.50 | qfq | 930,653 | 39,656,352 | -1.46% |
| 2023-12-14 | 43.67 | 44.22 | 43.05 | 43.10 | 21.82 | qfq | 674,397 | 29,491,979 | -1.31% |
| 2023-12-13 | 43.61 | 43.85 | 42.90 | 43.67 | 22.11 | qfq | 710,100 | 30,830,970 | 0.05% |
| 2023-12-12 | 43.40 | 43.85 | 43.00 | 43.65 | 22.10 | qfq | 469,400 | 20,400,922 | 0.67% |
| 2023-12-11 | 43.40 | 44.19 | 43.12 | 43.36 | 21.95 | qfq | 651,611 | 28,359,244 | -0.05% |
| 2023-12-08 | 44.15 | 44.49 | 43.13 | 43.38 | 21.96 | qfq | 558,300 | 24,403,573 | -1.86% |
| 2023-12-07 | 44.75 | 44.80 | 43.87 | 44.20 | 22.38 | qfq | 577,700 | 25,500,896 | -1.18% |
| 2023-12-06 | 44.20 | 45.25 | 43.09 | 44.73 | 22.65 | qfq | 795,000 | 35,515,070 | 1.41% |
| 2023-12-05 | 44.72 | 45.13 | 43.81 | 44.11 | 22.33 | qfq | 758,900 | 33,764,608 | -1.43% |
| 2023-12-04 | 46.00 | 46.00 | 44.01 | 44.75 | 22.66 | qfq | 1,129,097 | 50,335,022 | 1.02% |
| 2023-12-01 | 45.77 | 45.78 | 43.09 | 44.30 | 22.43 | qfq | 1,256,200 | 55,366,533 | -2.34% |
| 2023-11-30 | 37.17 | 46.50 | 37.17 | 45.36 | 22.97 | qfq | 1,231,199 | 55,511,648 | -1.41% |
| 2023-11-29 | 46.48 | 46.79 | 45.70 | 46.01 | 23.30 | qfq | 612,500 | 28,234,233 | -0.20% |
| 2023-11-28 | 45.21 | 46.81 | 44.58 | 46.10 | 23.34 | qfq | 1,269,900 | 58,529,283 | 2.70% |
| 2023-11-27 | 44.96 | 45.69 | 44.55 | 44.89 | 22.73 | qfq | 1,270,900 | 57,123,807 | -0.71% |
| 2023-11-24 | 45.91 | 46.42 | 44.88 | 45.21 | 22.89 | qfq | 943,600 | 42,841,372 | -1.65% |
| 2023-11-23 | 46.28 | 46.76 | 45.75 | 45.97 | 23.28 | qfq | 715,297 | 33,032,070 | -0.52% |
| 2023-11-22 | 48.37 | 48.81 | 46.20 | 46.21 | 23.40 | qfq | 851,096 | 39,936,696 | -3.49% |
| 2023-11-21 | 48.98 | 48.99 | 47.55 | 47.88 | 24.24 | qfq | 660,900 | 31,746,420 | -1.64% |
| 2023-11-20 | 48.74 | 48.76 | 47.30 | 48.68 | 24.65 | qfq | 949,300 | 45,636,810 | 0.79% |
| 2023-11-17 | 48.28 | 48.75 | 47.79 | 48.30 | 24.46 | qfq | 684,700 | 33,001,942 | 0.04% |
| 2023-11-16 | 49.52 | 50.31 | 48.00 | 48.28 | 24.45 | qfq | 1,199,900 | 58,324,153 | -2.52% |
| 2023-11-15 | 48.61 | 50.86 | 48.13 | 49.53 | 25.08 | qfq | 1,245,200 | 61,553,484 | 2.99% |
| 2023-11-14 | 48.27 | 48.99 | 47.40 | 48.09 | 24.35 | qfq | 1,169,797 | 56,126,550 | -0.76% |
| 2023-11-13 | 46.40 | 49.86 | 46.40 | 48.46 | 24.54 | qfq | 1,623,097 | 78,804,647 | 3.50% |
| 2023-11-10 | 47.00 | 48.65 | 46.01 | 46.82 | 23.71 | qfq | 1,576,600 | 74,337,882 | -1.22% |
| 2023-11-09 | 43.97 | 47.40 | 43.02 | 47.40 | 24.00 | qfq | 1,984,300 | 92,161,377 | 7.26% |
| 2023-11-08 | 43.46 | 44.43 | 41.98 | 44.19 | 22.37 | qfq | 1,216,200 | 53,289,755 | 2.77% |
| 2023-11-07 | 41.09 | 43.08 | 40.38 | 43.00 | 21.77 | qfq | 1,717,689 | 72,001,867 | 4.17% |
| 2023-11-06 | 39.99 | 41.30 | 39.57 | 41.28 | 20.90 | qfq | 1,216,400 | 49,386,491 | 5.06% |
| 2023-11-03 | 37.73 | 40.79 | 37.73 | 39.29 | 19.89 | qfq | 1,247,200 | 49,655,552 | 1.00% |
| 2023-11-02 | 38.41 | 39.38 | 38.06 | 38.90 | 19.70 | qfq | 1,270,299 | 49,357,832 | 2.02% |
| 2023-11-01 | 37.02 | 38.34 | 36.51 | 38.13 | 19.31 | qfq | 819,900 | 30,706,161 | 3.22% |
| 2023-10-31 | 37.30 | 37.37 | 36.23 | 36.94 | 18.70 | qfq | 647,200 | 23,743,856 | -1.04% |
| 2023-10-30 | 36.47 | 37.73 | 36.14 | 37.33 | 18.90 | qfq | 732,396 | 27,150,163 | 0.65% |
| 2023-10-27 | 36.60 | 37.57 | 36.21 | 37.09 | 18.78 | qfq | 652,700 | 24,078,875 | 0.13% |
| 2023-10-26 | 36.48 | 37.30 | 35.91 | 37.04 | 18.75 | qfq | 457,400 | 16,801,703 | 1.40% |
| 2023-10-25 | 37.07 | 37.79 | 36.20 | 36.53 | 18.50 | qfq | 526,600 | 19,402,222 | -0.49% |
| 2023-10-24 | 35.18 | 36.93 | 35.14 | 36.71 | 18.59 | qfq | 815,200 | 29,590,084 | 5.22% |
| 2023-10-23 | 36.89 | 36.89 | 34.69 | 34.89 | 17.67 | qfq | 960,400 | 33,854,178 | -5.40% |
| 2023-10-20 | 35.54 | 37.08 | 35.54 | 36.88 | 18.67 | qfq | 793,600 | 28,973,695 | 2.25% |
| 2023-10-19 | 35.47 | 36.95 | 35.47 | 36.07 | 18.26 | qfq | 900,900 | 32,746,777 | 1.15% |
| 2023-10-18 | 35.97 | 36.18 | 35.25 | 35.66 | 18.06 | qfq | 537,600 | 19,153,798 | -0.83% |
| 2023-10-17 | 36.00 | 36.39 | 35.70 | 35.96 | 18.21 | qfq | 930,100 | 33,435,927 | -0.06% |
| 2023-10-16 | 37.37 | 37.43 | 35.55 | 35.98 | 18.22 | qfq | 1,345,755 | 48,497,153 | -3.98% |
| 2023-10-13 | 39.38 | 39.38 | 37.18 | 37.47 | 18.97 | qfq | 1,099,400 | 41,520,970 | -4.24% |
| 2023-10-12 | 37.78 | 39.50 | 37.68 | 39.13 | 19.81 | qfq | 1,047,000 | 40,451,448 | 3.60% |
| 2023-10-11 | 37.59 | 37.85 | 36.57 | 37.77 | 19.12 | qfq | 928,000 | 34,690,759 | 1.45% |
| 2023-10-10 | 37.10 | 37.73 | 36.52 | 37.23 | 18.85 | qfq | 1,151,888 | 42,771,466 | 0.46% |
| 2023-10-09 | 37.80 | 38.39 | 36.92 | 37.06 | 18.76 | qfq | 805,400 | 30,201,576 | -1.96% |
| 2023-09-28 | 37.33 | 38.68 | 36.89 | 37.80 | 19.14 | qfq | 870,400 | 32,984,766 | 1.48% |
| 2023-09-27 | 37.69 | 38.40 | 37.10 | 37.25 | 18.86 | qfq | 903,000 | 34,012,688 | -1.48% |
| 2023-09-26 | 40.06 | 40.06 | 37.70 | 37.81 | 19.14 | qfq | 1,459,000 | 56,229,474 | -5.62% |
| 2023-09-25 | 40.50 | 40.50 | 38.71 | 40.06 | 20.28 | qfq | 1,582,700 | 62,876,297 | 1.24% |
| 2023-09-22 | 37.96 | 40.00 | 37.44 | 39.57 | 20.04 | qfq | 1,800,853 | 70,505,740 | 4.77% |
| 2023-09-21 | 37.84 | 38.78 | 37.02 | 37.77 | 19.12 | qfq | 1,174,700 | 44,551,649 | 0.16% |
| 2023-09-20 | 37.02 | 38.16 | 37.02 | 37.71 | 19.09 | qfq | 1,118,677 | 42,148,788 | -1.77% |
| 2023-09-19 | 39.97 | 39.97 | 38.00 | 38.39 | 19.44 | qfq | 1,714,500 | 66,121,227 | -3.37% |
| 2023-09-18 | 37.76 | 40.38 | 36.66 | 39.73 | 20.12 | qfq | 2,471,400 | 96,840,959 | 6.46% |
| 2023-09-15 | 37.98 | 38.98 | 37.20 | 37.32 | 18.90 | qfq | 1,224,874 | 46,532,847 | -0.77% |
| 2023-09-14 | 38.60 | 38.70 | 37.11 | 37.61 | 19.04 | qfq | 714,000 | 26,867,858 | -1.34% |
| 2023-09-13 | 39.08 | 39.49 | 37.76 | 38.12 | 19.30 | qfq | 598,000 | 22,978,316 | -3.42% |
| 2023-09-12 | 39.25 | 40.14 | 38.90 | 39.47 | 19.98 | qfq | 1,001,700 | 39,662,843 | 0.23% |
| 2023-09-11 | 39.60 | 40.59 | 39.06 | 39.38 | 19.94 | qfq | 1,296,868 | 51,371,654 | 0.25% |
| 2023-09-08 | 40.48 | 40.69 | 39.25 | 39.28 | 19.89 | qfq | 697,300 | 27,776,204 | -1.53% |
| 2023-09-07 | 41.30 | 41.77 | 39.68 | 39.89 | 20.20 | qfq | 1,069,894 | 43,550,187 | -4.20% |
| 2023-09-06 | 41.19 | 41.79 | 40.70 | 41.64 | 21.08 | qfq | 1,214,300 | 50,249,050 | 1.09% |
| 2023-09-05 | 40.65 | 42.10 | 40.17 | 41.19 | 20.86 | qfq | 1,473,700 | 60,713,637 | 2.06% |
| 2023-09-04 | 39.76 | 40.77 | 38.99 | 40.36 | 20.44 | qfq | 1,440,687 | 57,743,407 | 2.25% |
| 2023-09-01 | 39.75 | 40.50 | 39.02 | 39.47 | 19.98 | qfq | 955,500 | 37,720,954 | -1.20% |
| 2023-08-31 | 38.99 | 40.22 | 38.00 | 39.95 | 20.23 | qfq | 1,186,900 | 47,112,210 | 1.78% |
| 2023-08-30 | 37.92 | 39.60 | 37.70 | 39.25 | 19.87 | qfq | 1,579,100 | 61,604,810 | 4.75% |
| 2023-08-29 | 35.82 | 38.00 | 35.13 | 37.47 | 18.97 | qfq | 1,283,600 | 47,797,278 | 4.08% |
| 2023-08-28 | 38.00 | 39.19 | 35.76 | 36.00 | 18.23 | qfq | 1,062,800 | 39,315,865 | -1.91% |
| 2023-08-25 | 37.68 | 38.47 | 36.47 | 36.70 | 18.58 | qfq | 684,600 | 25,588,050 | -2.47% |
| 2023-08-24 | 37.79 | 38.39 | 37.07 | 37.63 | 19.05 | qfq | 935,400 | 34,998,804 | -0.40% |
| 2023-08-23 | 39.98 | 39.98 | 37.46 | 37.78 | 19.13 | qfq | 688,757 | 26,437,189 | -4.57% |
| 2023-08-22 | 39.13 | 39.98 | 38.38 | 39.59 | 20.05 | qfq | 517,443 | 20,121,809 | 1.18% |
| 2023-08-21 | 38.50 | 40.49 | 38.49 | 39.13 | 19.81 | qfq | 978,100 | 38,633,870 | 0.98% |
| 2023-08-18 | 39.31 | 39.96 | 38.50 | 38.75 | 19.62 | qfq | 826,000 | 32,266,779 | -1.77% |
| 2023-08-17 | 38.37 | 40.73 | 38.01 | 39.45 | 19.97 | qfq | 1,313,900 | 52,116,407 | 1.83% |
| 2023-08-16 | 38.94 | 40.89 | 37.99 | 38.74 | 19.61 | qfq | 1,322,400 | 52,123,412 | -0.97% |
| 2023-08-15 | 39.60 | 40.72 | 38.94 | 39.12 | 19.81 | qfq | 781,474 | 31,012,457 | -1.21% |
| 2023-08-14 | 40.09 | 42.57 | 39.40 | 39.60 | 20.05 | qfq | 1,256,074 | 50,343,800 | -3.65% |
| 2023-08-11 | 42.21 | 42.70 | 40.93 | 41.10 | 20.81 | qfq | 1,149,400 | 48,217,961 | -2.38% |
| 2023-08-10 | 44.20 | 44.46 | 41.66 | 42.10 | 21.32 | qfq | 1,760,021 | 75,880,007 | -4.79% |
| 2023-08-09 | 44.05 | 46.19 | 44.05 | 44.22 | 22.39 | qfq | 840,600 | 37,703,004 | -1.43% |
| 2023-08-08 | 45.03 | 45.36 | 44.36 | 44.86 | 22.71 | qfq | 1,302,479 | 58,296,036 | -1.30% |
| 2023-08-07 | 42.89 | 46.73 | 42.80 | 45.45 | 23.01 | qfq | 2,824,779 | 126,397,456 | 6.07% |
| 2023-08-04 | 41.51 | 43.05 | 40.94 | 42.85 | 21.70 | qfq | 964,100 | 40,697,352 | 3.23% |
| 2023-08-03 | 41.98 | 42.98 | 40.50 | 41.51 | 21.02 | qfq | 1,119,315 | 46,423,541 | -1.35% |
| 2023-08-02 | 42.25 | 44.31 | 41.20 | 42.08 | 21.31 | qfq | 1,308,133 | 55,847,914 | -0.50% |
| 2023-08-01 | 41.08 | 43.60 | 40.82 | 42.29 | 21.41 | qfq | 1,518,215 | 64,497,819 | 4.06% |
| 2023-07-31 | 41.29 | 41.37 | 40.10 | 40.64 | 20.58 | qfq | 798,300 | 32,512,162 | -1.12% |
| 2023-07-28 | 41.65 | 42.06 | 40.90 | 41.10 | 20.81 | qfq | 395,264 | 16,335,394 | -1.30% |
| 2023-07-27 | 41.80 | 42.66 | 41.35 | 41.64 | 21.08 | qfq | 611,600 | 25,723,059 | -0.14% |
| 2023-07-26 | 42.05 | 42.42 | 41.17 | 41.70 | 21.11 | qfq | 728,400 | 30,427,308 | 0.36% |
| 2023-07-25 | 44.07 | 44.07 | 40.63 | 41.55 | 21.04 | qfq | 1,183,800 | 49,123,625 | -3.17% |
| 2023-07-24 | 42.90 | 43.68 | 42.51 | 42.91 | 21.73 | qfq | 643,600 | 27,753,110 | -0.79% |
| 2023-07-21 | 44.30 | 44.40 | 42.95 | 43.25 | 21.90 | qfq | 606,318 | 26,495,160 | -1.88% |
| 2023-07-20 | 44.53 | 45.06 | 43.67 | 44.08 | 22.32 | qfq | 894,600 | 39,541,957 | -1.67% |
| 2023-07-19 | 45.41 | 45.68 | 44.53 | 44.83 | 22.70 | qfq | 619,400 | 27,852,194 | -0.42% |
| 2023-07-18 | 44.83 | 46.14 | 44.04 | 45.02 | 22.79 | qfq | 718,223 | 32,461,657 | 0.87% |