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
鸿富瀚301086.SZ
最近收盘价129.322026-07-17
最近交易日2026-07-17
成交量（股）4,940,839
成交额（元）672,311,532
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.9 | — | — | — | 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 | 138.80 | 144.32 | 127.11 | 129.32 | 129.32 | qfq | 4,940,839 | 672,311,532 | -3.34% |
| 2026-07-16 | 145.44 | 145.44 | 129.87 | 133.79 | 133.79 | qfq | 3,160,375 | 436,463,565 | -7.30% |
| 2026-07-15 | 153.76 | 157.96 | 143.50 | 144.33 | 144.33 | qfq | 2,974,087 | 446,728,821 | -4.45% |
| 2026-07-14 | 145.50 | 151.49 | 139.80 | 151.05 | 151.05 | qfq | 4,452,924 | 649,789,924 | 4.98% |
| 2026-07-13 | 165.80 | 167.30 | 143.32 | 143.88 | 143.88 | qfq | 4,658,086 | 719,988,222 | -12.27% |
| 2026-07-10 | 185.00 | 185.23 | 163.00 | 164.00 | 164.00 | qfq | 3,922,289 | 679,711,002 | -8.94% |
| 2026-07-09 | 179.90 | 180.56 | 168.11 | 180.11 | 180.11 | qfq | 2,577,925 | 451,622,362 | 2.23% |
| 2026-07-08 | 182.30 | 187.95 | 173.50 | 176.18 | 176.18 | qfq | 2,021,850 | 362,639,536 | -2.39% |
| 2026-07-07 | 190.00 | 194.40 | 177.89 | 180.50 | 180.50 | qfq | 2,210,498 | 408,019,306 | -4.33% |
| 2026-07-06 | 191.01 | 202.49 | 188.00 | 188.66 | 188.66 | qfq | 3,304,068 | 640,508,798 | 0.03% |
| 2026-07-03 | 187.32 | 194.68 | 183.33 | 188.60 | 188.60 | qfq | 2,549,728 | 481,510,523 | 0.68% |
| 2026-07-02 | 197.00 | 200.46 | 186.01 | 187.32 | 187.32 | qfq | 2,325,487 | 448,140,385 | -6.05% |
| 2026-07-01 | 207.99 | 213.05 | 197.53 | 199.39 | 199.39 | qfq | 2,523,594 | 515,057,363 | -4.73% |
| 2026-06-30 | 200.99 | 209.37 | 196.75 | 209.28 | 209.28 | qfq | 2,798,854 | 573,084,583 | 5.96% |
| 2026-06-29 | 207.00 | 211.00 | 194.02 | 197.51 | 197.51 | qfq | 2,979,566 | 595,759,919 | -4.58% |
| 2026-06-26 | 212.10 | 218.22 | 204.74 | 207.00 | 207.00 | qfq | 2,700,934 | 569,014,015 | -3.17% |
| 2026-06-25 | 220.00 | 220.80 | 211.15 | 213.77 | 213.77 | qfq | 3,504,285 | 755,380,848 | -1.30% |
| 2026-06-24 | 200.74 | 218.81 | 195.70 | 216.59 | 216.59 | qfq | 5,133,883 | 1,065,967,595 | 7.90% |
| 2026-06-23 | 227.23 | 231.00 | 199.96 | 200.73 | 200.73 | qfq | 5,477,290 | 1,145,992,557 | -8.75% |
| 2026-06-22 | 214.60 | 220.90 | 213.01 | 219.99 | 219.99 | qfq | 3,537,809 | 770,429,543 | 3.28% |
| 2026-06-18 | 210.79 | 217.80 | 207.00 | 213.00 | 213.00 | qfq | 3,932,454 | 839,180,537 | 2.90% |
| 2026-06-17 | 198.72 | 208.07 | 196.78 | 206.99 | 206.99 | qfq | 4,811,123 | 967,444,283 | 4.41% |
| 2026-06-16 | 177.46 | 203.68 | 175.00 | 198.25 | 198.25 | qfq | 5,352,770 | 1,025,273,776 | 12.94% |
| 2026-06-15 | 167.28 | 175.76 | 161.00 | 175.54 | 175.54 | qfq | 4,887,739 | 824,449,340 | 7.52% |
| 2026-06-12 | 163.00 | 172.40 | 156.53 | 163.26 | 163.26 | qfq | 4,533,206 | 747,724,167 | 3.59% |
| 2026-06-11 | 143.77 | 160.89 | 143.21 | 157.60 | 157.60 | qfq | 4,778,410 | 737,867,734 | 10.60% |
| 2026-06-10 | 144.00 | 146.65 | 139.60 | 142.50 | 142.50 | qfq | 1,746,903 | 248,155,684 | -2.05% |
| 2026-06-09 | 143.30 | 145.68 | 140.53 | 145.48 | 145.48 | qfq | 2,588,210 | 371,480,227 | 3.69% |
| 2026-06-08 | 145.27 | 148.74 | 139.00 | 140.30 | 140.30 | qfq | 3,007,115 | 431,202,479 | -6.19% |
| 2026-06-05 | 153.02 | 158.00 | 147.00 | 149.55 | 149.55 | qfq | 3,211,573 | 489,497,082 | -2.24% |
| 2026-06-04 | 154.30 | 155.42 | 148.00 | 152.98 | 152.98 | qfq | 3,463,328 | 526,611,496 | -1.64% |
| 2026-06-03 | 157.50 | 161.00 | 153.17 | 155.53 | 155.53 | qfq | 2,714,537 | 427,732,846 | -0.91% |
| 2026-06-02 | 159.66 | 160.85 | 152.20 | 156.96 | 156.96 | qfq | 2,643,710 | 414,006,489 | 0.17% |
| 2026-06-01 | 161.52 | 165.50 | 156.60 | 156.70 | 156.70 | qfq | 2,474,255 | 398,193,848 | -2.73% |
| 2026-05-29 | 169.00 | 170.00 | 158.00 | 161.10 | 161.10 | qfq | 2,621,531 | 426,463,420 | -31.38% |
| 2026-05-28 | 227.17 | 239.21 | 227.17 | 234.76 | 167.44 | qfq | 1,612,972 | 376,593,733 | 2.31% |
| 2026-05-27 | 233.35 | 234.00 | 221.04 | 229.46 | 163.66 | qfq | 2,262,527 | 517,485,163 | -1.52% |
| 2026-05-26 | 249.51 | 250.00 | 228.67 | 233.00 | 166.18 | qfq | 3,032,628 | 713,958,040 | -6.62% |
| 2026-05-25 | 252.00 | 255.00 | 242.88 | 249.51 | 177.96 | qfq | 2,214,830 | 550,115,835 | 0.62% |
| 2026-05-22 | 241.39 | 248.88 | 238.39 | 247.97 | 176.86 | qfq | 1,827,986 | 447,164,912 | 4.81% |
| 2026-05-21 | 250.04 | 256.53 | 233.00 | 236.59 | 168.74 | qfq | 2,003,151 | 495,167,456 | -4.21% |
| 2026-05-20 | 232.68 | 247.98 | 232.26 | 247.00 | 176.17 | qfq | 2,199,917 | 536,757,711 | 6.01% |
| 2026-05-19 | 234.68 | 235.15 | 219.00 | 233.00 | 166.18 | qfq | 2,460,727 | 561,176,593 | -0.57% |
| 2026-05-18 | 231.49 | 241.88 | 230.50 | 234.33 | 167.13 | qfq | 2,255,519 | 532,871,663 | 0.15% |
| 2026-05-15 | 232.34 | 243.90 | 226.44 | 233.99 | 166.89 | qfq | 1,779,327 | 416,235,381 | 0.76% |
| 2026-05-14 | 234.95 | 247.98 | 232.22 | 232.23 | 165.63 | qfq | 2,696,509 | 643,047,819 | 0.82% |
| 2026-05-13 | 215.99 | 233.00 | 213.48 | 230.34 | 164.29 | qfq | 1,867,146 | 423,088,923 | 6.64% |
| 2026-05-12 | 219.00 | 219.00 | 207.00 | 216.00 | 154.06 | qfq | 1,434,680 | 305,939,334 | -0.92% |
| 2026-05-11 | 214.37 | 223.00 | 212.00 | 218.00 | 155.49 | qfq | 1,614,213 | 350,436,140 | 3.52% |
| 2026-05-08 | 207.77 | 214.30 | 206.00 | 210.59 | 150.20 | qfq | 1,265,437 | 265,413,535 | 0.39% |
| 2026-05-07 | 205.00 | 215.77 | 203.01 | 209.78 | 149.62 | qfq | 1,794,818 | 377,245,148 | 2.33% |
| 2026-05-06 | 198.01 | 206.74 | 194.15 | 205.01 | 146.22 | qfq | 2,916,945 | 592,086,935 | 4.03% |
| 2026-04-30 | 190.80 | 198.45 | 189.51 | 197.06 | 140.55 | qfq | 1,996,162 | 387,445,351 | 3.28% |
| 2026-04-29 | 187.94 | 196.00 | 185.75 | 190.80 | 136.09 | qfq | 1,511,348 | 289,075,067 | 1.52% |
| 2026-04-28 | 190.79 | 191.68 | 185.00 | 187.95 | 134.05 | qfq | 2,247,202 | 422,863,627 | -1.55% |
| 2026-04-27 | 189.00 | 194.02 | 187.00 | 190.91 | 136.16 | qfq | 2,119,600 | 402,422,518 | 0.94% |
| 2026-04-24 | 186.01 | 192.63 | 186.01 | 189.13 | 134.89 | qfq | 1,689,197 | 319,397,688 | -0.44% |
| 2026-04-23 | 189.61 | 193.00 | 183.77 | 189.96 | 135.49 | qfq | 2,592,266 | 487,927,833 | 0.06% |
| 2026-04-22 | 178.29 | 190.49 | 176.79 | 189.84 | 135.40 | qfq | 2,371,267 | 440,060,296 | 6.51% |
| 2026-04-21 | 171.90 | 179.83 | 170.04 | 178.23 | 127.12 | qfq | 2,422,150 | 427,711,118 | 1.48% |
| 2026-04-20 | 169.60 | 179.88 | 167.31 | 175.63 | 125.27 | qfq | 4,280,687 | 749,203,379 | 4.32% |
| 2026-04-17 | 162.01 | 171.01 | 162.01 | 168.35 | 120.07 | qfq | 3,492,266 | 587,164,124 | 2.27% |
| 2026-04-16 | 146.59 | 164.87 | 145.48 | 164.61 | 117.41 | qfq | 3,884,213 | 608,256,580 | 12.31% |
| 2026-04-15 | 150.62 | 153.65 | 146.23 | 146.57 | 104.54 | qfq | 3,305,526 | 491,311,096 | -3.66% |
| 2026-04-14 | 154.49 | 162.62 | 150.00 | 152.14 | 108.51 | qfq | 3,882,009 | 603,154,994 | 0.50% |
| 2026-04-13 | 150.00 | 151.50 | 144.66 | 151.38 | 107.97 | qfq | 1,975,728 | 292,777,371 | 3.00% |
| 2026-04-10 | 143.93 | 150.00 | 143.75 | 146.97 | 104.82 | qfq | 2,041,650 | 301,158,781 | 2.24% |
| 2026-04-09 | 139.72 | 143.80 | 138.66 | 143.75 | 102.53 | qfq | 1,494,424 | 211,714,367 | 1.79% |
| 2026-04-08 | 134.00 | 142.40 | 133.93 | 141.22 | 100.72 | qfq | 2,068,905 | 286,422,178 | 7.45% |
| 2026-04-07 | 130.40 | 134.32 | 130.01 | 131.43 | 93.74 | qfq | 1,283,300 | 169,459,453 | 1.50% |
| 2026-04-03 | 134.01 | 134.99 | 127.00 | 129.49 | 92.36 | qfq | 1,915,371 | 249,041,642 | -3.40% |
| 2026-04-02 | 133.01 | 135.38 | 132.35 | 134.05 | 95.61 | qfq | 1,445,991 | 193,636,480 | 0.27% |
| 2026-04-01 | 130.50 | 135.00 | 129.52 | 133.69 | 95.35 | qfq | 2,461,836 | 326,682,480 | 4.39% |
| 2026-03-31 | 128.48 | 131.37 | 126.19 | 128.07 | 91.34 | qfq | 1,696,450 | 217,939,837 | -0.44% |
| 2026-03-30 | 125.40 | 130.22 | 125.40 | 128.63 | 91.74 | qfq | 1,777,687 | 228,317,471 | 0.27% |
| 2026-03-27 | 117.03 | 129.87 | 116.08 | 128.28 | 91.49 | qfq | 3,864,351 | 485,918,222 | 8.09% |
| 2026-03-26 | 123.00 | 124.28 | 118.03 | 118.68 | 84.65 | qfq | 1,586,525 | 191,067,993 | -3.98% |
| 2026-03-25 | 122.49 | 125.80 | 121.76 | 123.60 | 88.16 | qfq | 2,466,451 | 305,632,943 | 3.22% |
| 2026-03-24 | 114.14 | 119.98 | 114.02 | 119.74 | 85.40 | qfq | 1,907,238 | 222,192,612 | 6.79% |
| 2026-03-23 | 119.38 | 124.10 | 111.00 | 112.13 | 79.98 | qfq | 2,115,383 | 245,488,617 | -8.01% |
| 2026-03-20 | 122.81 | 126.78 | 121.68 | 121.90 | 86.94 | qfq | 1,772,800 | 220,269,180 | -0.34% |
| 2026-03-19 | 122.99 | 124.80 | 120.18 | 122.31 | 87.24 | qfq | 1,613,100 | 198,865,029 | -1.53% |
| 2026-03-18 | 122.36 | 124.68 | 120.00 | 124.21 | 88.59 | qfq | 1,485,250 | 182,012,866 | 3.54% |
| 2026-03-17 | 126.16 | 126.20 | 119.77 | 119.96 | 85.56 | qfq | 1,354,601 | 164,362,225 | -4.93% |
| 2026-03-16 | 125.00 | 128.98 | 121.20 | 126.18 | 90.00 | qfq | 1,851,800 | 230,673,192 | 0.94% |
| 2026-03-13 | 128.52 | 128.98 | 124.40 | 125.00 | 89.15 | qfq | 1,316,168 | 166,426,090 | -3.18% |
| 2026-03-12 | 132.00 | 132.82 | 127.51 | 129.10 | 92.08 | qfq | 1,762,292 | 227,561,233 | -2.05% |
| 2026-03-11 | 129.30 | 133.88 | 128.00 | 131.80 | 94.00 | qfq | 3,189,193 | 418,578,609 | 1.93% |
| 2026-03-10 | 125.50 | 130.56 | 124.60 | 129.30 | 92.22 | qfq | 1,861,913 | 238,761,757 | 4.11% |
| 2026-03-09 | 122.30 | 124.46 | 118.54 | 124.20 | 88.58 | qfq | 1,565,185 | 189,965,390 | 1.40% |
| 2026-03-06 | 121.25 | 123.86 | 121.15 | 122.48 | 87.36 | qfq | 1,378,298 | 169,024,747 | -0.02% |
| 2026-03-05 | 123.57 | 124.68 | 120.23 | 122.51 | 87.38 | qfq | 1,479,200 | 181,769,539 | 1.54% |
| 2026-03-04 | 112.64 | 123.97 | 112.64 | 120.65 | 86.05 | qfq | 2,677,127 | 322,798,216 | 4.70% |
| 2026-03-03 | 130.64 | 132.18 | 115.01 | 115.23 | 82.19 | qfq | 3,750,197 | 457,188,930 | -12.07% |
| 2026-03-02 | 129.12 | 137.50 | 129.00 | 131.05 | 93.47 | qfq | 2,707,636 | 362,419,045 | -0.30% |
| 2026-02-27 | 128.00 | 133.95 | 128.00 | 131.44 | 93.75 | qfq | 1,611,311 | 211,340,826 | 0.21% |
| 2026-02-26 | 129.63 | 131.82 | 127.10 | 131.17 | 93.56 | qfq | 1,823,495 | 236,404,051 | 0.82% |
| 2026-02-25 | 135.83 | 136.75 | 128.03 | 130.10 | 92.79 | qfq | 2,156,493 | 280,703,242 | -1.45% |
| 2026-02-24 | 128.10 | 136.58 | 128.10 | 132.02 | 94.16 | qfq | 2,663,797 | 354,209,963 | 3.94% |
| 2026-02-13 | 129.49 | 131.70 | 126.50 | 127.01 | 90.59 | qfq | 1,814,450 | 233,787,366 | -3.12% |
| 2026-02-12 | 130.00 | 134.47 | 128.41 | 131.10 | 93.51 | qfq | 2,348,377 | 309,847,461 | 3.53% |
| 2026-02-11 | 125.96 | 129.98 | 125.51 | 126.63 | 90.32 | qfq | 1,162,212 | 147,783,298 | 0.02% |
| 2026-02-10 | 129.99 | 130.28 | 123.00 | 126.60 | 90.30 | qfq | 2,211,983 | 278,544,178 | -3.16% |
| 2026-02-09 | 128.80 | 132.88 | 127.51 | 130.73 | 93.24 | qfq | 2,928,150 | 381,735,650 | 4.58% |
| 2026-02-06 | 126.82 | 127.99 | 119.40 | 125.00 | 89.15 | qfq | 3,319,903 | 411,743,555 | -1.71% |
| 2026-02-05 | 134.42 | 134.98 | 124.68 | 127.18 | 90.71 | qfq | 3,617,295 | 466,421,806 | -6.40% |
| 2026-02-04 | 149.33 | 152.86 | 135.19 | 135.88 | 96.91 | qfq | 5,196,076 | 742,371,353 | -9.10% |
| 2026-02-03 | 142.00 | 149.55 | 139.04 | 149.49 | 106.62 | qfq | 3,923,722 | 570,219,208 | 6.02% |
| 2026-02-02 | 136.24 | 143.50 | 135.40 | 141.00 | 100.57 | qfq | 3,386,007 | 472,646,270 | 2.73% |
| 2026-01-30 | 131.69 | 138.90 | 131.69 | 137.25 | 97.89 | qfq | 2,616,253 | 354,350,885 | 3.38% |
| 2026-01-29 | 138.90 | 140.36 | 132.00 | 132.76 | 94.69 | qfq | 3,178,452 | 434,205,168 | -5.43% |
| 2026-01-28 | 129.69 | 142.83 | 128.60 | 140.38 | 100.12 | qfq | 4,969,217 | 684,204,682 | 8.82% |
| 2026-01-27 | 126.50 | 130.50 | 119.88 | 129.00 | 92.01 | qfq | 3,398,714 | 423,622,376 | 1.61% |
| 2026-01-26 | 131.60 | 133.79 | 126.30 | 126.96 | 90.55 | qfq | 2,133,705 | 275,390,946 | -1.57% |
| 2026-01-23 | 133.83 | 134.73 | 128.00 | 128.99 | 92.00 | qfq | 2,533,704 | 328,909,190 | -3.95% |
| 2026-01-22 | 131.74 | 138.61 | 131.00 | 134.29 | 95.78 | qfq | 2,910,268 | 392,932,750 | 2.02% |
| 2026-01-21 | 122.90 | 132.88 | 122.10 | 131.63 | 93.88 | qfq | 3,705,986 | 478,126,726 | 6.57% |
| 2026-01-20 | 124.14 | 125.30 | 120.60 | 123.51 | 88.09 | qfq | 1,795,400 | 221,030,605 | -0.77% |
| 2026-01-19 | 120.76 | 127.99 | 118.50 | 124.47 | 88.78 | qfq | 2,592,644 | 322,181,617 | 2.87% |
| 2026-01-16 | 122.60 | 125.50 | 120.00 | 121.00 | 86.30 | qfq | 3,054,656 | 373,979,612 | 2.19% |
| 2026-01-15 | 118.18 | 128.00 | 116.28 | 118.41 | 84.45 | qfq | 3,487,103 | 421,035,287 | 0.26% |
| 2026-01-14 | 122.36 | 122.79 | 117.17 | 118.10 | 84.23 | qfq | 2,817,639 | 336,762,076 | -3.24% |
| 2026-01-13 | 120.33 | 124.32 | 116.62 | 122.05 | 87.05 | qfq | 2,910,700 | 353,348,714 | 1.44% |
| 2026-01-12 | 116.98 | 124.00 | 112.51 | 120.32 | 85.82 | qfq | 4,525,473 | 531,058,276 | 2.49% |
| 2026-01-09 | 119.28 | 121.98 | 116.06 | 117.40 | 83.73 | qfq | 2,516,946 | 297,721,383 | -1.77% |
| 2026-01-08 | 122.31 | 123.68 | 118.00 | 119.51 | 85.24 | qfq | 2,019,385 | 242,773,300 | -2.29% |
| 2026-01-07 | 115.74 | 124.88 | 114.00 | 122.31 | 87.24 | qfq | 2,890,570 | 348,822,115 | 5.58% |
| 2026-01-06 | 115.00 | 116.61 | 113.28 | 115.85 | 82.63 | qfq | 1,382,760 | 158,511,274 | 0.64% |
| 2026-01-05 | 113.00 | 116.87 | 112.45 | 115.11 | 82.10 | qfq | 2,153,357 | 247,607,454 | 2.88% |
| 2025-12-31 | 113.41 | 114.80 | 111.25 | 111.89 | 79.80 | qfq | 1,184,149 | 133,081,576 | -1.31% |
| 2025-12-30 | 114.42 | 114.64 | 112.40 | 113.38 | 80.87 | qfq | 1,302,710 | 147,730,417 | -0.90% |
| 2025-12-29 | 114.03 | 116.16 | 112.09 | 114.41 | 81.60 | qfq | 1,926,544 | 220,816,075 | 2.37% |
| 2025-12-26 | 114.61 | 117.50 | 109.60 | 111.76 | 79.71 | qfq | 3,094,988 | 348,509,905 | -2.78% |
| 2025-12-25 | 117.13 | 118.63 | 114.57 | 114.96 | 81.99 | qfq | 2,275,460 | 264,573,289 | -0.98% |
| 2025-12-24 | 114.00 | 119.00 | 113.50 | 116.10 | 82.81 | qfq | 3,150,090 | 365,021,755 | 0.62% |
| 2025-12-23 | 106.15 | 117.77 | 105.34 | 115.39 | 82.30 | qfq | 3,467,210 | 388,930,324 | 8.70% |
| 2025-12-22 | 98.54 | 107.49 | 97.50 | 106.15 | 75.71 | qfq | 2,894,344 | 300,605,067 | 8.05% |
| 2025-12-19 | 98.73 | 102.00 | 97.53 | 98.24 | 70.07 | qfq | 1,832,429 | 182,787,730 | 0.30% |
| 2025-12-18 | 98.83 | 100.70 | 96.90 | 97.95 | 69.86 | qfq | 1,256,150 | 123,675,920 | -2.07% |
| 2025-12-17 | 99.00 | 100.86 | 96.00 | 100.02 | 71.34 | qfq | 1,943,083 | 191,340,949 | 2.09% |
| 2025-12-16 | 99.40 | 99.40 | 97.07 | 97.97 | 69.88 | qfq | 1,299,350 | 127,514,365 | -1.44% |
| 2025-12-15 | 95.59 | 100.45 | 93.56 | 99.40 | 70.90 | qfq | 2,272,144 | 222,601,001 | 3.93% |
| 2025-12-12 | 96.11 | 97.58 | 94.75 | 95.64 | 68.21 | qfq | 1,865,599 | 178,785,523 | -0.70% |
| 2025-12-11 | 99.02 | 101.87 | 96.20 | 96.31 | 68.69 | qfq | 1,737,300 | 170,670,842 | -2.87% |
| 2025-12-10 | 98.02 | 99.73 | 97.07 | 99.16 | 70.72 | qfq | 1,267,800 | 124,851,809 | 0.29% |
| 2025-12-09 | 96.81 | 100.18 | 96.62 | 98.87 | 70.52 | qfq | 1,826,400 | 180,272,482 | 1.39% |
| 2025-12-08 | 95.99 | 98.86 | 95.63 | 97.51 | 69.55 | qfq | 1,712,557 | 166,773,108 | 2.12% |
| 2025-12-05 | 93.74 | 96.66 | 92.38 | 95.49 | 68.11 | qfq | 1,892,316 | 180,094,432 | 1.96% |
| 2025-12-04 | 89.00 | 94.50 | 89.00 | 93.65 | 66.79 | qfq | 1,820,350 | 168,590,100 | 3.68% |
| 2025-12-03 | 92.10 | 92.50 | 88.95 | 90.33 | 64.43 | qfq | 1,438,400 | 129,527,500 | -0.92% |
| 2025-12-02 | 92.92 | 93.08 | 90.89 | 91.17 | 65.03 | qfq | 1,281,000 | 117,712,031 | -1.89% |
| 2025-12-01 | 92.00 | 95.00 | 90.22 | 92.93 | 66.28 | qfq | 2,205,650 | 204,359,008 | 2.18% |
| 2025-11-28 | 89.50 | 90.99 | 87.77 | 90.95 | 64.87 | qfq | 1,755,624 | 157,330,240 | 1.62% |
| 2025-11-27 | 87.68 | 90.50 | 87.68 | 89.50 | 63.83 | qfq | 2,119,102 | 188,892,156 | 2.10% |
| 2025-11-26 | 83.23 | 89.83 | 82.60 | 87.66 | 62.52 | qfq | 2,371,782 | 206,569,287 | 5.32% |
| 2025-11-25 | 80.38 | 84.49 | 80.36 | 83.23 | 59.36 | qfq | 1,755,548 | 145,979,307 | 3.57% |
| 2025-11-24 | 81.02 | 81.38 | 79.02 | 80.36 | 57.32 | qfq | 1,415,840 | 113,644,756 | 0.85% |
| 2025-11-21 | 83.00 | 84.25 | 78.82 | 79.68 | 56.83 | qfq | 2,671,933 | 216,079,661 | -5.42% |
| 2025-11-20 | 89.18 | 89.97 | 82.35 | 84.25 | 60.09 | qfq | 3,063,324 | 259,005,915 | -4.46% |
| 2025-11-19 | 90.15 | 92.00 | 87.60 | 88.18 | 62.89 | qfq | 1,519,648 | 135,898,933 | -2.15% |
| 2025-11-18 | 93.95 | 94.96 | 89.76 | 90.12 | 64.28 | qfq | 2,131,149 | 196,598,060 | -2.25% |
| 2025-11-17 | 89.12 | 94.67 | 89.09 | 92.19 | 65.75 | qfq | 2,285,000 | 211,059,115 | 4.39% |
| 2025-11-14 | 89.80 | 90.99 | 87.80 | 88.31 | 62.99 | qfq | 2,071,727 | 184,742,386 | -2.64% |
| 2025-11-13 | 91.98 | 93.11 | 88.69 | 90.70 | 64.69 | qfq | 2,420,012 | 219,226,169 | -0.67% |
| 2025-11-12 | 92.20 | 95.18 | 88.00 | 91.31 | 65.13 | qfq | 2,549,205 | 234,588,003 | -0.97% |
| 2025-11-11 | 93.81 | 94.47 | 91.07 | 92.20 | 65.76 | qfq | 2,658,571 | 246,240,955 | -1.66% |
| 2025-11-10 | 92.81 | 99.50 | 92.50 | 93.76 | 66.87 | qfq | 4,096,775 | 391,066,679 | 1.02% |
| 2025-11-07 | 93.14 | 94.40 | 90.00 | 92.81 | 66.20 | qfq | 3,816,826 | 352,201,707 | -3.32% |
| 2025-11-06 | 86.27 | 96.85 | 86.27 | 96.00 | 68.47 | qfq | 5,269,689 | 486,985,816 | 10.70% |
| 2025-11-05 | 88.00 | 89.27 | 84.44 | 86.72 | 61.85 | qfq | 2,515,020 | 217,185,267 | -2.36% |
| 2025-11-04 | 92.49 | 93.41 | 86.75 | 88.82 | 63.35 | qfq | 3,447,982 | 310,068,754 | -1.09% |
| 2025-11-03 | 83.00 | 91.00 | 83.00 | 89.80 | 64.05 | qfq | 5,140,734 | 455,813,379 | 8.30% |
| 2025-10-31 | 82.00 | 84.50 | 80.52 | 82.92 | 59.14 | qfq | 1,564,943 | 129,766,183 | 1.12% |
| 2025-10-30 | 82.09 | 85.52 | 81.31 | 82.00 | 58.49 | qfq | 2,295,155 | 191,924,602 | -0.85% |
| 2025-10-29 | 81.01 | 83.68 | 81.01 | 82.70 | 58.98 | qfq | 2,097,810 | 172,988,151 | 1.30% |
| 2025-10-28 | 79.75 | 83.50 | 79.05 | 81.64 | 58.23 | qfq | 2,567,850 | 209,619,160 | 2.20% |
| 2025-10-27 | 76.65 | 80.66 | 76.65 | 79.88 | 56.97 | qfq | 2,464,697 | 195,615,125 | 4.50% |
| 2025-10-24 | 74.99 | 77.69 | 74.79 | 76.44 | 54.52 | qfq | 1,317,450 | 100,554,903 | 2.19% |
| 2025-10-23 | 76.84 | 77.46 | 74.30 | 74.80 | 53.35 | qfq | 1,014,800 | 76,262,881 | -3.45% |
| 2025-10-22 | 76.68 | 77.86 | 74.50 | 77.47 | 55.25 | qfq | 1,813,428 | 138,342,445 | -0.78% |
| 2025-10-21 | 74.46 | 78.80 | 73.39 | 78.08 | 55.69 | qfq | 2,387,656 | 181,996,232 | 6.75% |
| 2025-10-20 | 74.48 | 74.50 | 71.00 | 73.14 | 52.17 | qfq | 1,573,379 | 114,890,292 | -0.42% |
| 2025-10-17 | 76.36 | 77.16 | 73.25 | 73.45 | 52.39 | qfq | 1,889,915 | 142,484,271 | -3.81% |
| 2025-10-16 | 74.00 | 77.19 | 72.65 | 76.36 | 54.46 | qfq | 2,265,048 | 170,552,211 | 2.76% |
| 2025-10-15 | 73.14 | 75.00 | 71.87 | 74.31 | 53.00 | qfq | 1,375,747 | 100,864,781 | 1.21% |
| 2025-10-14 | 75.00 | 78.43 | 72.37 | 73.42 | 52.37 | qfq | 2,370,578 | 178,337,516 | -2.09% |
| 2025-10-13 | 70.85 | 75.97 | 70.85 | 74.99 | 53.49 | qfq | 2,526,604 | 188,312,081 | -4.43% |
| 2025-10-10 | 78.83 | 79.99 | 76.18 | 78.47 | 55.97 | qfq | 3,102,596 | 243,017,074 | -1.77% |
| 2025-10-09 | 82.19 | 82.50 | 78.21 | 79.88 | 56.97 | qfq | 4,539,797 | 361,572,012 | -3.29% |
| 2025-09-30 | 86.35 | 86.80 | 81.80 | 82.60 | 58.91 | qfq | 4,668,849 | 389,434,319 | -3.73% |
| 2025-09-29 | 79.00 | 88.86 | 78.22 | 85.80 | 61.20 | qfq | 7,055,717 | 590,790,638 | 9.31% |
| 2025-09-26 | 84.68 | 85.00 | 78.20 | 78.49 | 55.98 | qfq | 5,664,896 | 455,559,743 | -7.76% |
| 2025-09-25 | 78.18 | 90.42 | 77.03 | 85.09 | 60.69 | qfq | 9,417,944 | 790,486,417 | 7.75% |
| 2025-09-24 | 81.00 | 81.50 | 76.00 | 78.97 | 56.32 | qfq | 6,232,673 | 494,179,444 | -3.21% |
| 2025-09-23 | 86.22 | 87.22 | 79.53 | 81.59 | 58.19 | qfq | 10,480,697 | 863,214,282 | 2.89% |
| 2025-09-22 | 66.90 | 79.30 | 66.52 | 79.30 | 56.56 | qfq | 5,634,631 | 423,667,301 | 20.01% |
| 2025-09-19 | 68.38 | 68.83 | 65.39 | 66.08 | 47.13 | qfq | 2,846,930 | 190,265,578 | -4.87% |
| 2025-09-18 | 69.00 | 71.50 | 68.30 | 69.46 | 49.54 | qfq | 4,043,902 | 283,044,034 | -1.59% |
| 2025-09-17 | 64.00 | 73.33 | 64.00 | 70.58 | 50.34 | qfq | 6,190,474 | 433,227,032 | 9.94% |
| 2025-09-16 | 63.60 | 65.80 | 63.00 | 64.20 | 45.79 | qfq | 2,347,202 | 151,904,374 | 0.39% |
| 2025-09-15 | 64.00 | 64.80 | 62.70 | 63.95 | 45.61 | qfq | 2,014,839 | 128,629,256 | -1.65% |
| 2025-09-12 | 65.03 | 66.35 | 63.25 | 65.02 | 46.37 | qfq | 2,635,277 | 171,166,647 | -1.11% |
| 2025-09-11 | 63.50 | 68.75 | 63.50 | 65.75 | 46.90 | qfq | 3,827,858 | 250,881,018 | 7.12% |
| 2025-09-10 | 60.30 | 62.30 | 60.30 | 61.38 | 43.78 | qfq | 1,327,796 | 81,535,089 | 1.77% |
| 2025-09-09 | 62.02 | 62.09 | 59.81 | 60.31 | 43.02 | qfq | 2,089,225 | 127,098,654 | -2.87% |
| 2025-09-08 | 63.98 | 65.09 | 61.70 | 62.09 | 44.28 | qfq | 2,595,398 | 163,466,776 | -4.03% |
| 2025-09-05 | 63.01 | 65.60 | 62.01 | 64.70 | 46.15 | qfq | 2,242,616 | 143,105,832 | 3.67% |
| 2025-09-04 | 64.05 | 65.64 | 61.12 | 62.41 | 44.51 | qfq | 2,322,000 | 147,976,304 | -3.23% |
| 2025-09-03 | 61.80 | 66.02 | 61.80 | 64.49 | 46.00 | qfq | 3,706,839 | 239,396,503 | 4.93% |
| 2025-09-02 | 65.40 | 66.12 | 61.00 | 61.46 | 43.84 | qfq | 3,292,143 | 205,113,289 | -6.98% |
| 2025-09-01 | 63.51 | 66.90 | 63.51 | 66.07 | 47.12 | qfq | 3,826,393 | 251,181,720 | 4.05% |
| 2025-08-29 | 63.90 | 65.40 | 63.01 | 63.50 | 45.29 | qfq | 2,234,443 | 143,013,118 | -2.22% |
| 2025-08-28 | 64.27 | 65.60 | 62.39 | 64.94 | 46.32 | qfq | 3,395,835 | 217,167,740 | -0.09% |
| 2025-08-27 | 66.10 | 69.60 | 65.00 | 65.00 | 46.36 | qfq | 3,756,542 | 253,780,103 | -1.29% |
| 2025-08-26 | 67.13 | 67.13 | 65.00 | 65.85 | 46.97 | qfq | 2,487,785 | 164,034,771 | -2.88% |
| 2025-08-25 | 66.51 | 68.50 | 64.33 | 67.80 | 48.36 | qfq | 3,344,521 | 223,555,234 | 3.21% |
| 2025-08-22 | 66.29 | 68.88 | 65.52 | 65.69 | 46.85 | qfq | 3,076,113 | 204,244,906 | -1.65% |
| 2025-08-21 | 71.72 | 71.72 | 66.39 | 66.79 | 47.64 | qfq | 5,131,513 | 348,636,540 | -7.80% |
| 2025-08-20 | 67.10 | 73.80 | 65.50 | 72.44 | 51.67 | qfq | 5,764,573 | 402,366,068 | 5.60% |
| 2025-08-19 | 64.51 | 72.50 | 63.80 | 68.60 | 48.93 | qfq | 7,753,752 | 536,962,369 | 2.39% |
| 2025-08-18 | 57.71 | 67.49 | 57.48 | 67.00 | 47.79 | qfq | 8,617,425 | 553,259,661 | 18.19% |
| 2025-08-15 | 55.48 | 57.29 | 55.18 | 56.69 | 40.43 | qfq | 3,381,465 | 191,110,750 | 2.35% |
| 2025-08-14 | 57.89 | 58.75 | 54.73 | 55.39 | 39.51 | qfq | 5,146,331 | 288,748,534 | -4.04% |
| 2025-08-13 | 58.00 | 59.90 | 57.58 | 57.72 | 41.17 | qfq | 5,936,895 | 347,510,791 | -2.86% |
| 2025-08-12 | 57.00 | 60.10 | 55.10 | 59.42 | 42.38 | qfq | 6,054,842 | 353,006,329 | 6.66% |
| 2025-08-11 | 53.39 | 55.80 | 52.88 | 55.71 | 39.73 | qfq | 4,095,966 | 223,460,975 | 3.74% |
| 2025-08-08 | 53.40 | 54.80 | 52.00 | 53.70 | 38.30 | qfq | 3,423,283 | 181,977,349 | -1.03% |
| 2025-08-07 | 52.00 | 55.46 | 51.88 | 54.26 | 38.70 | qfq | 5,309,486 | 285,809,758 | 3.57% |
| 2025-08-06 | 51.00 | 55.47 | 50.59 | 52.39 | 37.37 | qfq | 5,155,119 | 273,807,802 | 4.84% |
| 2025-08-05 | 48.17 | 50.50 | 47.89 | 49.97 | 35.64 | qfq | 2,487,384 | 123,101,093 | 4.19% |
| 2025-08-04 | 46.68 | 47.98 | 46.56 | 47.96 | 34.21 | qfq | 997,205 | 47,422,871 | 2.04% |
| 2025-08-01 | 47.07 | 47.46 | 46.71 | 47.00 | 33.52 | qfq | 738,800 | 34,769,132 | 0.13% |
| 2025-07-31 | 47.25 | 48.16 | 46.64 | 46.94 | 33.48 | qfq | 1,342,400 | 63,536,581 | -0.68% |
| 2025-07-30 | 47.40 | 47.76 | 46.98 | 47.26 | 33.71 | qfq | 1,132,000 | 53,641,007 | -0.30% |
| 2025-07-29 | 47.07 | 47.45 | 46.65 | 47.40 | 33.81 | qfq | 992,250 | 46,773,796 | 0.72% |
| 2025-07-28 | 46.87 | 47.17 | 46.38 | 47.06 | 33.56 | qfq | 886,400 | 41,535,709 | 1.01% |
| 2025-07-25 | 45.91 | 47.03 | 45.66 | 46.59 | 33.23 | qfq | 997,615 | 46,262,979 | 1.81% |
| 2025-07-24 | 45.66 | 46.11 | 45.58 | 45.76 | 32.64 | qfq | 593,650 | 27,181,501 | 0.24% |
| 2025-07-23 | 46.03 | 47.00 | 45.52 | 45.65 | 32.56 | qfq | 828,650 | 38,143,361 | -0.85% |
| 2025-07-22 | 46.51 | 46.76 | 45.81 | 46.04 | 32.84 | qfq | 993,050 | 45,888,077 | -0.95% |
| 2025-07-21 | 46.70 | 46.70 | 45.63 | 46.48 | 33.15 | qfq | 1,115,050 | 51,544,420 | -1.53% |
| 2025-07-18 | 47.21 | 47.51 | 46.69 | 47.20 | 33.66 | qfq | 667,400 | 31,419,450 | 0.00% |
| 2025-07-17 | 46.28 | 47.50 | 45.98 | 47.20 | 33.66 | qfq | 1,107,250 | 52,115,340 | 2.16% |
| 2025-07-16 | 46.31 | 46.74 | 45.98 | 46.20 | 32.95 | qfq | 571,500 | 26,500,334 | -0.22% |
| 2025-07-15 | 47.23 | 47.25 | 45.66 | 46.30 | 33.02 | qfq | 1,109,250 | 51,428,913 | -1.22% |
| 2025-07-14 | 45.61 | 47.52 | 45.46 | 46.87 | 33.43 | qfq | 1,627,876 | 76,205,439 | 2.79% |
| 2025-07-11 | 45.55 | 45.94 | 45.18 | 45.60 | 32.52 | qfq | 680,900 | 31,004,497 | 0.07% |
| 2025-07-10 | 45.79 | 46.27 | 45.09 | 45.57 | 32.50 | qfq | 751,869 | 34,197,729 | -0.48% |
| 2025-07-09 | 45.69 | 46.20 | 45.50 | 45.79 | 32.66 | qfq | 741,620 | 33,978,960 | 0.31% |
| 2025-07-08 | 44.72 | 45.77 | 44.33 | 45.65 | 32.56 | qfq | 994,950 | 45,258,459 | 2.03% |
| 2025-07-07 | 44.33 | 44.85 | 44.13 | 44.74 | 31.91 | qfq | 477,750 | 21,279,473 | 0.18% |
| 2025-07-04 | 45.39 | 45.39 | 44.60 | 44.66 | 31.85 | qfq | 659,550 | 29,582,616 | -1.61% |
| 2025-07-03 | 44.67 | 45.45 | 44.65 | 45.39 | 32.37 | qfq | 760,000 | 34,341,913 | 1.57% |
| 2025-07-02 | 45.04 | 45.05 | 44.14 | 44.69 | 31.87 | qfq | 702,977 | 31,244,053 | -0.71% |
| 2025-07-01 | 45.28 | 45.46 | 44.56 | 45.01 | 32.10 | qfq | 731,950 | 32,916,891 | -0.60% |
| 2025-06-30 | 45.03 | 45.29 | 44.83 | 45.28 | 32.30 | qfq | 667,550 | 30,115,262 | 1.09% |
| 2025-06-27 | 44.60 | 45.00 | 44.27 | 44.79 | 31.95 | qfq | 874,026 | 39,045,849 | -0.97% |
| 2025-06-26 | 45.32 | 45.59 | 45.03 | 45.23 | 31.69 | qfq | 773,700 | 35,075,021 | -0.42% |
| 2025-06-25 | 45.17 | 45.43 | 44.75 | 45.42 | 31.82 | qfq | 924,005 | 41,688,243 | 0.53% |
| 2025-06-24 | 44.43 | 45.18 | 44.38 | 45.18 | 31.65 | qfq | 784,289 | 35,199,801 | 1.69% |
| 2025-06-23 | 43.21 | 44.78 | 42.93 | 44.43 | 31.13 | qfq | 993,500 | 43,706,841 | 2.85% |
| 2025-06-20 | 43.65 | 44.14 | 43.20 | 43.20 | 30.27 | qfq | 715,000 | 31,127,889 | -0.23% |
| 2025-06-19 | 43.98 | 44.66 | 43.22 | 43.30 | 30.34 | qfq | 787,900 | 34,520,943 | -1.93% |
| 2025-06-18 | 43.55 | 44.15 | 43.22 | 44.15 | 30.93 | qfq | 701,500 | 30,716,452 | 1.42% |
| 2025-06-17 | 43.75 | 44.09 | 43.36 | 43.53 | 30.50 | qfq | 453,350 | 19,804,423 | -0.43% |
| 2025-06-16 | 42.91 | 43.96 | 42.75 | 43.72 | 30.63 | qfq | 591,050 | 25,827,104 | 1.44% |
| 2025-06-13 | 44.24 | 44.66 | 42.90 | 43.10 | 30.20 | qfq | 798,976 | 34,827,639 | -2.88% |
| 2025-06-12 | 44.07 | 44.50 | 44.00 | 44.38 | 31.09 | qfq | 699,550 | 30,975,281 | 0.05% |
| 2025-06-11 | 43.96 | 45.20 | 43.80 | 44.36 | 31.08 | qfq | 800,000 | 35,651,886 | 1.28% |
| 2025-06-10 | 44.48 | 44.50 | 43.48 | 43.80 | 30.69 | qfq | 692,550 | 30,511,062 | -1.51% |
| 2025-06-09 | 43.95 | 44.47 | 43.80 | 44.47 | 31.16 | qfq | 577,550 | 25,565,185 | 1.39% |
| 2025-06-06 | 43.98 | 44.15 | 43.58 | 43.86 | 30.73 | qfq | 556,000 | 24,355,186 | -0.43% |
| 2025-06-05 | 43.37 | 44.16 | 42.89 | 44.05 | 30.86 | qfq | 784,350 | 34,238,453 | 1.38% |
| 2025-06-04 | 43.18 | 43.93 | 42.95 | 43.45 | 30.44 | qfq | 524,866 | 22,819,931 | 1.16% |
| 2025-06-03 | 42.98 | 43.19 | 42.54 | 42.95 | 30.09 | qfq | 420,050 | 17,986,774 | -0.09% |
| 2025-05-30 | 43.50 | 43.88 | 42.88 | 42.99 | 30.12 | qfq | 596,370 | 25,770,159 | -2.01% |
| 2025-05-29 | 43.00 | 43.94 | 43.00 | 43.87 | 30.74 | qfq | 1,018,950 | 44,346,620 | 2.60% |
| 2025-05-28 | 42.53 | 43.60 | 42.53 | 42.76 | 29.96 | qfq | 541,970 | 23,258,370 | 0.49% |
| 2025-05-27 | 43.20 | 43.20 | 42.46 | 42.55 | 29.81 | qfq | 609,250 | 26,009,876 | -1.55% |
| 2025-05-26 | 42.70 | 43.85 | 42.50 | 43.22 | 30.28 | qfq | 933,250 | 40,283,657 | 0.98% |
| 2025-05-23 | 43.81 | 44.30 | 42.68 | 42.80 | 29.99 | qfq | 1,400,200 | 60,663,400 | -2.53% |
| 2025-05-22 | 45.19 | 45.88 | 43.90 | 43.91 | 30.76 | qfq | 1,567,885 | 70,322,383 | -2.85% |
| 2025-05-21 | 46.65 | 46.98 | 44.95 | 45.20 | 31.67 | qfq | 2,406,370 | 109,523,517 | -2.67% |
| 2025-05-20 | 43.34 | 46.45 | 43.33 | 46.44 | 32.54 | qfq | 3,122,249 | 141,780,383 | 7.65% |
| 2025-05-19 | 43.25 | 43.32 | 42.58 | 43.14 | 30.22 | qfq | 516,960 | 22,201,086 | -0.48% |
| 2025-05-16 | 42.97 | 43.70 | 42.76 | 43.35 | 30.37 | qfq | 555,500 | 24,094,528 | 0.88% |
| 2025-05-15 | 43.58 | 43.60 | 42.74 | 42.97 | 30.11 | qfq | 688,150 | 29,611,379 | -1.33% |
| 2025-05-14 | 44.10 | 44.42 | 43.27 | 43.55 | 30.51 | qfq | 815,700 | 35,596,704 | -1.29% |
| 2025-05-13 | 45.11 | 45.32 | 44.10 | 44.12 | 30.91 | qfq | 871,750 | 38,886,938 | -0.72% |
| 2025-05-12 | 44.04 | 44.48 | 43.69 | 44.44 | 31.14 | qfq | 665,310 | 29,363,898 | 1.97% |
| 2025-05-09 | 44.50 | 44.50 | 43.44 | 43.58 | 30.53 | qfq | 794,566 | 34,814,247 | -2.11% |
| 2025-05-08 | 43.20 | 44.53 | 43.11 | 44.52 | 31.19 | qfq | 890,519 | 39,288,752 | 2.72% |
| 2025-05-07 | 43.30 | 44.00 | 42.98 | 43.34 | 30.36 | qfq | 865,900 | 37,609,699 | 0.84% |
| 2025-05-06 | 42.17 | 43.07 | 42.17 | 42.98 | 30.11 | qfq | 1,014,300 | 43,379,678 | 2.60% |
| 2025-04-30 | 40.98 | 42.12 | 40.63 | 41.89 | 29.35 | qfq | 1,278,300 | 53,186,255 | 3.46% |
| 2025-04-29 | 42.90 | 42.90 | 40.33 | 40.49 | 28.37 | qfq | 2,025,784 | 83,389,154 | -7.83% |
| 2025-04-28 | 43.34 | 44.18 | 43.05 | 43.93 | 30.78 | qfq | 709,709 | 31,040,896 | 0.02% |
| 2025-04-25 | 43.34 | 44.17 | 43.20 | 43.92 | 30.77 | qfq | 660,500 | 28,942,027 | 1.34% |
| 2025-04-24 | 43.33 | 44.22 | 42.94 | 43.34 | 30.36 | qfq | 751,500 | 32,755,163 | -0.62% |
| 2025-04-23 | 43.33 | 44.03 | 43.06 | 43.61 | 30.55 | qfq | 930,627 | 40,460,294 | 0.30% |
| 2025-04-22 | 42.31 | 43.63 | 42.18 | 43.48 | 30.46 | qfq | 1,314,609 | 56,667,143 | 3.08% |
| 2025-04-21 | 41.80 | 42.18 | 41.14 | 42.18 | 29.55 | qfq | 581,577 | 24,346,546 | 1.13% |
| 2025-04-18 | 41.38 | 41.95 | 41.13 | 41.71 | 29.22 | qfq | 514,900 | 21,408,000 | 0.53% |
| 2025-04-17 | 40.69 | 41.86 | 40.69 | 41.49 | 29.07 | qfq | 498,800 | 20,730,923 | 0.95% |
| 2025-04-16 | 41.70 | 42.08 | 40.45 | 41.10 | 28.80 | qfq | 573,400 | 23,633,071 | -2.21% |
| 2025-04-15 | 41.70 | 42.44 | 41.38 | 42.03 | 29.45 | qfq | 598,509 | 25,095,886 | 0.00% |
| 2025-04-14 | 42.77 | 43.40 | 41.90 | 42.03 | 29.45 | qfq | 885,010 | 37,655,870 | 1.84% |
| 2025-04-11 | 41.00 | 41.87 | 40.38 | 41.27 | 28.91 | qfq | 881,159 | 36,484,920 | 0.71% |
| 2025-04-10 | 41.39 | 42.03 | 40.59 | 40.98 | 28.71 | qfq | 1,190,149 | 49,415,471 | 3.80% |
| 2025-04-09 | 37.55 | 39.67 | 34.50 | 39.48 | 27.66 | qfq | 1,494,050 | 56,091,826 | 2.95% |
| 2025-04-08 | 37.61 | 39.63 | 37.52 | 38.35 | 26.87 | qfq | 1,318,073 | 50,605,241 | 3.04% |
| 2025-04-07 | 43.51 | 44.71 | 37.21 | 37.22 | 26.08 | qfq | 1,944,350 | 77,913,662 | -19.97% |
| 2025-04-03 | 47.15 | 47.97 | 46.13 | 46.51 | 32.59 | qfq | 859,650 | 40,359,332 | -2.76% |
| 2025-04-02 | 47.70 | 48.46 | 47.70 | 47.83 | 33.51 | qfq | 653,300 | 31,421,399 | 0.27% |
| 2025-04-01 | 47.55 | 48.18 | 47.55 | 47.70 | 33.42 | qfq | 790,559 | 37,868,378 | 0.38% |
| 2025-03-31 | 47.72 | 48.48 | 46.61 | 47.52 | 33.29 | qfq | 1,174,041 | 55,497,972 | -1.86% |
| 2025-03-28 | 48.90 | 49.55 | 48.35 | 48.42 | 33.92 | qfq | 828,950 | 40,578,377 | -1.51% |
| 2025-03-27 | 48.88 | 49.58 | 48.05 | 49.16 | 34.44 | qfq | 1,087,752 | 53,171,018 | 0.12% |
| 2025-03-26 | 48.88 | 49.63 | 48.86 | 49.10 | 34.40 | qfq | 943,691 | 46,527,721 | 0.31% |
| 2025-03-25 | 49.63 | 49.90 | 48.40 | 48.95 | 34.30 | qfq | 1,383,750 | 67,853,750 | -1.31% |
| 2025-03-24 | 51.05 | 51.65 | 48.28 | 49.60 | 34.75 | qfq | 2,227,750 | 111,276,027 | -2.84% |
| 2025-03-21 | 52.48 | 52.63 | 50.89 | 51.05 | 35.77 | qfq | 2,152,911 | 111,055,870 | -3.04% |
| 2025-03-20 | 53.03 | 53.87 | 52.25 | 52.65 | 36.89 | qfq | 3,357,000 | 177,467,191 | -1.52% |
| 2025-03-19 | 55.66 | 55.88 | 53.03 | 53.46 | 37.46 | qfq | 5,458,804 | 294,182,968 | -6.51% |
| 2025-03-18 | 49.90 | 59.70 | 49.64 | 57.18 | 40.06 | qfq | 7,228,025 | 397,357,050 | 14.70% |
| 2025-03-17 | 49.52 | 50.18 | 49.21 | 49.85 | 34.93 | qfq | 727,350 | 36,203,621 | 0.71% |
| 2025-03-14 | 48.41 | 49.59 | 48.01 | 49.50 | 34.68 | qfq | 905,828 | 44,412,051 | 2.25% |
| 2025-03-13 | 49.30 | 49.62 | 47.90 | 48.41 | 33.92 | qfq | 948,150 | 45,951,711 | -1.92% |
| 2025-03-12 | 50.00 | 50.40 | 49.31 | 49.36 | 34.58 | qfq | 801,700 | 39,947,778 | -1.20% |
| 2025-03-11 | 49.74 | 50.22 | 49.37 | 49.96 | 35.00 | qfq | 670,850 | 33,401,354 | -0.36% |
| 2025-03-10 | 49.69 | 50.40 | 49.37 | 50.14 | 35.13 | qfq | 633,191 | 31,609,822 | 0.76% |
| 2025-03-07 | 50.76 | 50.79 | 49.40 | 49.76 | 34.86 | qfq | 957,334 | 47,944,591 | -1.50% |
| 2025-03-06 | 49.68 | 50.87 | 49.68 | 50.52 | 35.40 | qfq | 805,450 | 40,761,623 | 1.28% |
| 2025-03-05 | 49.78 | 49.89 | 48.76 | 49.88 | 34.95 | qfq | 683,200 | 33,745,785 | 0.40% |
| 2025-03-04 | 48.50 | 49.68 | 47.70 | 49.68 | 34.81 | qfq | 684,000 | 33,636,396 | 2.03% |
| 2025-03-03 | 48.96 | 49.93 | 48.41 | 48.69 | 34.11 | qfq | 965,200 | 47,527,834 | -0.29% |
| 2025-02-28 | 51.16 | 51.50 | 48.70 | 48.83 | 34.21 | qfq | 1,469,000 | 73,166,327 | -5.20% |
| 2025-02-27 | 52.38 | 52.53 | 50.40 | 51.51 | 36.09 | qfq | 1,988,500 | 102,382,010 | -1.68% |
| 2025-02-26 | 51.99 | 52.66 | 51.51 | 52.39 | 36.71 | qfq | 1,537,550 | 80,353,459 | 0.91% |
| 2025-02-25 | 51.76 | 52.43 | 51.24 | 51.92 | 36.38 | qfq | 1,328,100 | 68,865,042 | -0.59% |
| 2025-02-24 | 52.23 | 53.28 | 51.35 | 52.23 | 36.59 | qfq | 1,887,050 | 98,335,849 | -1.08% |
| 2025-02-21 | 51.88 | 52.95 | 50.90 | 52.80 | 36.99 | qfq | 2,249,807 | 117,911,152 | 1.77% |
| 2025-02-20 | 50.68 | 51.97 | 50.32 | 51.88 | 36.35 | qfq | 2,241,779 | 115,238,103 | 1.73% |
| 2025-02-19 | 50.11 | 51.00 | 49.97 | 51.00 | 35.73 | qfq | 1,355,550 | 68,631,181 | 2.12% |
| 2025-02-18 | 52.00 | 52.55 | 49.70 | 49.94 | 34.99 | qfq | 1,752,300 | 89,474,622 | -4.31% |
| 2025-02-17 | 51.30 | 52.88 | 51.25 | 52.19 | 36.57 | qfq | 2,285,123 | 118,836,039 | 0.23% |
| 2025-02-14 | 49.58 | 53.86 | 49.58 | 52.07 | 36.48 | qfq | 3,178,050 | 165,447,303 | 4.24% |
| 2025-02-13 | 51.20 | 51.20 | 49.82 | 49.95 | 35.00 | qfq | 1,232,600 | 62,034,340 | -2.50% |
| 2025-02-12 | 50.56 | 51.45 | 50.56 | 51.23 | 35.89 | qfq | 998,750 | 51,066,116 | 0.75% |
| 2025-02-11 | 51.08 | 51.27 | 50.55 | 50.85 | 35.63 | qfq | 982,500 | 50,012,690 | -0.41% |
| 2025-02-10 | 51.19 | 51.29 | 50.38 | 51.06 | 35.77 | qfq | 1,051,950 | 53,496,482 | 0.39% |
| 2025-02-07 | 51.09 | 51.95 | 50.33 | 50.86 | 35.63 | qfq | 1,664,459 | 85,205,255 | -0.45% |
| 2025-02-06 | 49.67 | 51.22 | 49.33 | 51.09 | 35.79 | qfq | 1,375,749 | 69,904,380 | 2.55% |
| 2025-02-05 | 49.15 | 50.45 | 49.15 | 49.82 | 34.90 | qfq | 1,004,150 | 50,147,281 | 1.65% |
| 2025-01-27 | 50.49 | 50.82 | 49.01 | 49.01 | 34.34 | qfq | 1,000,148 | 49,846,697 | -2.99% |
| 2025-01-24 | 49.30 | 50.59 | 48.81 | 50.52 | 35.40 | qfq | 1,252,657 | 62,475,946 | 2.37% |
| 2025-01-23 | 50.77 | 51.10 | 49.33 | 49.35 | 34.58 | qfq | 1,282,899 | 64,571,555 | -1.67% |
| 2025-01-22 | 50.09 | 51.37 | 49.97 | 50.19 | 35.16 | qfq | 1,473,490 | 74,436,957 | 0.30% |
| 2025-01-21 | 49.50 | 50.30 | 49.50 | 50.04 | 35.06 | qfq | 1,206,651 | 60,172,151 | 1.44% |
| 2025-01-20 | 49.58 | 49.71 | 48.90 | 49.33 | 34.56 | qfq | 1,037,300 | 51,178,322 | 0.84% |
| 2025-01-17 | 48.50 | 49.35 | 48.00 | 48.92 | 34.27 | qfq | 1,018,200 | 49,685,414 | 0.66% |
| 2025-01-16 | 49.59 | 49.85 | 47.80 | 48.60 | 34.05 | qfq | 1,109,615 | 54,308,654 | 0.39% |
| 2025-01-15 | 50.40 | 50.40 | 48.20 | 48.41 | 33.92 | qfq | 1,602,350 | 78,789,119 | -0.96% |
| 2025-01-14 | 46.74 | 48.90 | 46.60 | 48.88 | 34.25 | qfq | 1,157,028 | 55,760,987 | 4.78% |
| 2025-01-13 | 45.23 | 46.76 | 44.20 | 46.65 | 32.68 | qfq | 1,091,400 | 49,971,394 | 0.97% |
| 2025-01-10 | 48.11 | 48.88 | 46.15 | 46.20 | 32.37 | qfq | 1,375,000 | 65,652,473 | -3.93% |
| 2025-01-09 | 47.32 | 49.48 | 47.08 | 48.09 | 33.69 | qfq | 1,364,856 | 66,380,999 | 0.61% |
| 2025-01-08 | 48.29 | 48.50 | 45.88 | 47.80 | 33.49 | qfq | 1,362,036 | 64,474,681 | -1.36% |
| 2025-01-07 | 46.35 | 48.47 | 46.34 | 48.46 | 33.95 | qfq | 1,507,800 | 71,668,252 | 4.55% |
| 2025-01-06 | 46.06 | 47.19 | 44.19 | 46.35 | 32.47 | qfq | 1,237,250 | 57,121,742 | 0.65% |
| 2025-01-03 | 48.50 | 49.00 | 46.00 | 46.05 | 32.26 | qfq | 1,804,250 | 85,159,346 | -4.72% |
| 2025-01-02 | 50.51 | 51.48 | 47.94 | 48.33 | 33.86 | qfq | 1,854,200 | 91,923,581 | -4.99% |
| 2024-12-31 | 53.24 | 53.74 | 50.61 | 50.87 | 35.64 | qfq | 1,902,091 | 99,147,217 | -4.49% |
| 2024-12-30 | 53.71 | 54.69 | 53.03 | 53.26 | 37.32 | qfq | 2,300,565 | 123,797,326 | -1.84% |
| 2024-12-27 | 55.70 | 55.75 | 53.60 | 54.26 | 38.02 | qfq | 3,603,812 | 196,242,436 | -2.90% |
| 2024-12-26 | 53.28 | 55.88 | 52.20 | 55.88 | 39.15 | qfq | 5,489,226 | 300,746,907 | 6.07% |
| 2024-12-25 | 50.99 | 52.68 | 49.38 | 52.68 | 36.91 | qfq | 2,593,206 | 134,028,944 | 2.73% |
| 2024-12-24 | 50.59 | 51.37 | 49.70 | 51.28 | 35.93 | qfq | 1,200,233 | 60,963,306 | 2.27% |
| 2024-12-23 | 52.50 | 52.91 | 49.81 | 50.14 | 35.13 | qfq | 1,432,999 | 73,274,055 | -4.77% |
| 2024-12-20 | 52.19 | 53.18 | 52.00 | 52.65 | 36.89 | qfq | 2,175,750 | 114,715,667 | 0.92% |
| 2024-12-19 | 49.62 | 52.46 | 49.21 | 52.17 | 36.55 | qfq | 2,263,806 | 116,751,511 | 4.34% |
| 2024-12-18 | 49.17 | 50.58 | 48.10 | 50.00 | 35.03 | qfq | 1,416,080 | 70,468,647 | 2.02% |
| 2024-12-17 | 53.05 | 53.05 | 49.01 | 49.01 | 34.34 | qfq | 2,247,141 | 113,345,113 | -7.74% |
| 2024-12-16 | 51.33 | 53.48 | 51.03 | 53.12 | 37.22 | qfq | 2,637,762 | 138,837,523 | 2.79% |
| 2024-12-13 | 51.29 | 52.57 | 51.01 | 51.68 | 36.21 | qfq | 1,615,380 | 83,856,528 | 0.10% |
| 2024-12-12 | 51.30 | 51.80 | 50.70 | 51.63 | 36.17 | qfq | 1,079,500 | 55,312,849 | 0.76% |
| 2024-12-11 | 50.08 | 51.24 | 49.65 | 51.24 | 35.90 | qfq | 1,233,750 | 62,418,892 | 2.13% |
| 2024-12-10 | 51.50 | 51.98 | 50.17 | 50.17 | 35.15 | qfq | 1,197,800 | 60,966,682 | 0.26% |
| 2024-12-09 | 50.23 | 50.58 | 49.38 | 50.04 | 35.06 | qfq | 793,150 | 39,602,689 | -0.48% |
| 2024-12-06 | 50.32 | 50.60 | 49.20 | 50.28 | 35.23 | qfq | 1,114,900 | 55,653,407 | -0.22% |
| 2024-12-05 | 49.11 | 50.83 | 49.11 | 50.39 | 35.30 | qfq | 847,350 | 42,605,659 | 1.61% |
| 2024-12-04 | 50.65 | 50.79 | 49.00 | 49.59 | 34.74 | qfq | 905,050 | 45,216,996 | -2.02% |
| 2024-12-03 | 51.15 | 51.53 | 50.22 | 50.61 | 35.46 | qfq | 907,899 | 46,201,107 | -1.08% |
| 2024-12-02 | 50.10 | 51.36 | 50.01 | 51.16 | 35.84 | qfq | 1,162,149 | 59,135,511 | 2.12% |
| 2024-11-29 | 49.64 | 50.87 | 49.30 | 50.10 | 35.10 | qfq | 1,405,900 | 70,504,874 | 0.99% |
| 2024-11-28 | 49.82 | 50.44 | 49.32 | 49.61 | 34.76 | qfq | 980,929 | 48,882,783 | -0.08% |
| 2024-11-27 | 48.09 | 49.65 | 46.79 | 49.65 | 34.79 | qfq | 1,243,509 | 60,105,078 | 2.33% |
| 2024-11-26 | 49.00 | 49.76 | 48.41 | 48.52 | 33.99 | qfq | 716,400 | 35,061,967 | -1.24% |
| 2024-11-25 | 49.09 | 49.30 | 47.77 | 49.13 | 34.42 | qfq | 1,245,257 | 60,230,613 | 0.88% |
| 2024-11-22 | 50.85 | 51.80 | 48.38 | 48.70 | 34.12 | qfq | 1,439,850 | 72,586,201 | -4.21% |
| 2024-11-21 | 51.29 | 51.45 | 49.80 | 50.84 | 35.62 | qfq | 1,188,000 | 60,254,683 | -0.18% |
| 2024-11-20 | 50.32 | 51.19 | 49.90 | 50.93 | 35.68 | qfq | 1,222,850 | 61,962,560 | 1.09% |
| 2024-11-19 | 49.00 | 50.49 | 48.38 | 50.38 | 35.30 | qfq | 1,229,200 | 60,686,451 | 4.13% |
| 2024-11-18 | 50.96 | 51.24 | 48.01 | 48.38 | 33.90 | qfq | 1,845,300 | 90,424,254 | -4.95% |
| 2024-11-15 | 51.55 | 52.96 | 50.90 | 50.90 | 35.66 | qfq | 1,531,100 | 79,769,803 | -1.32% |
| 2024-11-14 | 53.50 | 54.32 | 51.58 | 51.58 | 36.14 | qfq | 1,880,000 | 99,385,237 | -4.39% |
| 2024-11-13 | 53.02 | 54.08 | 51.83 | 53.95 | 37.80 | qfq | 1,761,700 | 93,617,282 | 0.28% |
| 2024-11-12 | 55.84 | 55.84 | 53.21 | 53.80 | 37.69 | qfq | 2,671,400 | 144,978,341 | -3.69% |
| 2024-11-11 | 53.00 | 55.86 | 52.11 | 55.86 | 39.14 | qfq | 3,953,510 | 215,408,831 | 5.10% |
| 2024-11-08 | 51.46 | 54.46 | 51.00 | 53.15 | 37.24 | qfq | 3,930,409 | 207,066,033 | 4.69% |
| 2024-11-07 | 49.96 | 50.77 | 49.48 | 50.77 | 35.57 | qfq | 1,921,550 | 96,467,408 | 0.95% |
| 2024-11-06 | 50.70 | 51.94 | 49.98 | 50.29 | 35.23 | qfq | 2,504,250 | 127,746,810 | -0.93% |
| 2024-11-05 | 49.72 | 51.09 | 49.39 | 50.76 | 35.56 | qfq | 2,454,850 | 123,606,537 | 3.07% |
| 2024-11-04 | 47.10 | 49.41 | 47.10 | 49.25 | 34.51 | qfq | 1,942,149 | 94,929,674 | 2.22% |
| 2024-11-01 | 52.20 | 52.60 | 47.95 | 48.18 | 33.76 | qfq | 4,088,900 | 203,224,412 | -8.05% |
| 2024-10-31 | 51.47 | 53.10 | 50.91 | 52.40 | 36.71 | qfq | 3,533,200 | 184,745,627 | 0.46% |
| 2024-10-30 | 51.80 | 52.92 | 51.32 | 52.16 | 36.54 | qfq | 3,950,335 | 205,663,963 | 0.12% |
| 2024-10-29 | 53.36 | 55.70 | 52.10 | 52.10 | 36.50 | qfq | 5,519,598 | 297,067,399 | -3.79% |
| 2024-10-28 | 54.97 | 59.39 | 53.01 | 54.15 | 37.94 | qfq | 7,863,107 | 434,149,353 | -1.55% |
| 2024-10-25 | 59.00 | 62.98 | 54.61 | 55.00 | 38.53 | qfq | 10,571,415 | 611,490,194 | 3.91% |
| 2024-10-24 | 48.88 | 52.93 | 48.39 | 52.93 | 37.08 | qfq | 6,689,341 | 341,957,069 | 20.00% |
| 2024-10-23 | 44.10 | 45.09 | 43.70 | 44.11 | 30.90 | qfq | 1,473,150 | 65,217,207 | -0.68% |
| 2024-10-22 | 44.50 | 45.45 | 43.66 | 44.41 | 31.11 | qfq | 1,793,450 | 79,719,098 | -0.56% |
| 2024-10-21 | 44.33 | 46.14 | 44.33 | 44.66 | 31.29 | qfq | 2,739,400 | 123,713,291 | 0.74% |
| 2024-10-18 | 42.68 | 45.16 | 42.68 | 44.33 | 31.06 | qfq | 2,810,819 | 124,158,078 | 4.16% |
| 2024-10-17 | 41.63 | 43.53 | 41.63 | 42.56 | 29.82 | qfq | 1,670,650 | 71,653,697 | 2.26% |
| 2024-10-16 | 41.10 | 42.30 | 41.02 | 41.62 | 29.16 | qfq | 1,062,800 | 44,227,894 | -0.57% |
| 2024-10-15 | 42.59 | 43.70 | 41.86 | 41.86 | 29.33 | qfq | 1,770,936 | 75,842,254 | -2.20% |
| 2024-10-14 | 41.32 | 42.95 | 40.06 | 42.80 | 29.99 | qfq | 1,838,750 | 76,745,517 | 6.05% |
| 2024-10-11 | 43.80 | 43.80 | 39.70 | 40.36 | 28.28 | qfq | 2,065,650 | 85,319,775 | -6.83% |
| 2024-10-10 | 43.34 | 45.06 | 42.76 | 43.32 | 30.35 | qfq | 2,371,450 | 103,981,447 | 2.39% |
| 2024-10-09 | 46.00 | 46.99 | 42.30 | 42.31 | 29.64 | qfq | 3,455,611 | 154,709,389 | -13.09% |
| 2024-10-08 | 50.74 | 50.74 | 43.77 | 48.68 | 34.11 | qfq | 5,105,497 | 241,066,788 | 14.41% |
| 2024-09-30 | 38.50 | 43.32 | 37.76 | 42.55 | 29.81 | qfq | 3,750,261 | 151,830,498 | 14.14% |
| 2024-09-27 | 35.49 | 37.89 | 35.10 | 37.28 | 26.12 | qfq | 2,021,500 | 73,797,711 | 6.94% |
| 2024-09-26 | 33.90 | 34.88 | 33.69 | 34.86 | 24.42 | qfq | 1,172,900 | 40,238,078 | 2.32% |
| 2024-09-25 | 34.25 | 34.94 | 33.93 | 34.07 | 23.87 | qfq | 1,546,150 | 53,192,203 | 0.47% |
| 2024-09-24 | 33.09 | 34.00 | 32.38 | 33.91 | 23.76 | qfq | 1,621,850 | 54,106,347 | 2.26% |
| 2024-09-23 | 32.96 | 33.55 | 32.35 | 33.16 | 23.23 | qfq | 1,013,350 | 33,501,190 | 0.67% |
| 2024-09-20 | 33.40 | 33.59 | 32.08 | 32.94 | 23.08 | qfq | 1,421,197 | 46,650,761 | -1.29% |
| 2024-09-19 | 33.38 | 33.78 | 32.68 | 33.37 | 23.38 | qfq | 1,382,400 | 46,110,286 | 0.30% |
| 2024-09-18 | 34.80 | 34.86 | 32.76 | 33.27 | 23.31 | qfq | 1,679,400 | 56,367,680 | -4.31% |
| 2024-09-13 | 39.66 | 40.23 | 34.53 | 34.77 | 24.36 | qfq | 3,204,750 | 118,261,453 | -12.37% |
| 2024-09-12 | 41.60 | 42.38 | 39.40 | 39.68 | 27.80 | qfq | 1,643,800 | 67,670,579 | -4.13% |
| 2024-09-11 | 41.80 | 42.20 | 41.31 | 41.39 | 29.00 | qfq | 902,254 | 37,569,318 | -1.73% |
| 2024-09-10 | 40.73 | 42.14 | 40.05 | 42.12 | 29.51 | qfq | 1,437,358 | 59,343,173 | 3.41% |
| 2024-09-09 | 41.25 | 41.66 | 40.26 | 40.73 | 28.54 | qfq | 1,017,404 | 41,564,760 | -2.33% |
| 2024-09-06 | 42.12 | 42.30 | 40.68 | 41.70 | 29.22 | qfq | 1,604,800 | 66,569,374 | -1.00% |
| 2024-09-05 | 42.19 | 42.35 | 41.56 | 42.12 | 29.51 | qfq | 1,668,700 | 70,072,729 | -0.57% |
| 2024-09-04 | 40.20 | 42.58 | 39.46 | 42.36 | 29.68 | qfq | 2,630,899 | 108,283,495 | 4.00% |
| 2024-09-03 | 40.51 | 41.15 | 40.11 | 40.73 | 28.54 | qfq | 1,294,300 | 52,500,545 | -0.10% |
| 2024-09-02 | 41.30 | 42.28 | 40.63 | 40.77 | 28.56 | qfq | 1,746,600 | 72,384,653 | -2.21% |
| 2024-08-30 | 40.42 | 42.76 | 40.36 | 41.69 | 29.21 | qfq | 2,536,203 | 106,107,051 | 2.99% |
| 2024-08-29 | 39.00 | 40.65 | 38.70 | 40.48 | 28.36 | qfq | 1,597,150 | 63,769,835 | 3.00% |
| 2024-08-28 | 39.03 | 40.30 | 38.63 | 39.30 | 27.53 | qfq | 1,216,000 | 47,718,153 | 0.03% |
| 2024-08-27 | 41.02 | 41.03 | 39.05 | 39.29 | 27.53 | qfq | 1,672,423 | 66,438,769 | -4.29% |
| 2024-08-26 | 41.00 | 41.65 | 40.00 | 41.05 | 28.76 | qfq | 1,695,850 | 69,305,955 | 0.02% |
| 2024-08-23 | 39.40 | 41.49 | 38.00 | 41.04 | 28.75 | qfq | 2,269,587 | 91,684,323 | 2.83% |
| 2024-08-22 | 42.00 | 42.00 | 39.70 | 39.91 | 27.96 | qfq | 2,361,300 | 96,084,478 | -5.65% |
| 2024-08-21 | 41.61 | 44.12 | 41.38 | 42.30 | 29.64 | qfq | 3,319,273 | 143,058,027 | 0.07% |
| 2024-08-20 | 41.66 | 42.34 | 40.38 | 42.27 | 29.62 | qfq | 2,603,454 | 108,338,385 | 2.45% |
| 2024-08-19 | 42.03 | 42.43 | 40.81 | 41.26 | 28.91 | qfq | 2,409,176 | 99,325,144 | -2.76% |
| 2024-08-16 | 43.61 | 44.45 | 42.23 | 42.43 | 29.73 | qfq | 3,828,677 | 165,413,476 | -4.22% |
| 2024-08-15 | 41.55 | 45.80 | 41.27 | 44.30 | 31.04 | qfq | 4,876,377 | 212,014,248 | 4.85% |
| 2024-08-14 | 40.50 | 44.00 | 39.39 | 42.25 | 29.60 | qfq | 4,038,776 | 168,222,503 | 4.17% |
| 2024-08-13 | 39.51 | 41.50 | 39.51 | 40.56 | 28.42 | qfq | 3,037,096 | 123,294,515 | 1.86% |
| 2024-08-12 | 39.01 | 40.00 | 38.95 | 39.82 | 27.90 | qfq | 1,642,800 | 65,148,360 | 0.86% |
| 2024-08-09 | 39.90 | 40.14 | 39.25 | 39.48 | 27.66 | qfq | 1,985,250 | 78,734,538 | -0.48% |
| 2024-08-08 | 38.05 | 39.87 | 37.10 | 39.67 | 27.79 | qfq | 2,340,550 | 90,950,445 | 3.47% |
| 2024-08-07 | 37.93 | 38.46 | 37.56 | 38.34 | 26.86 | qfq | 1,324,100 | 50,540,114 | 1.08% |
| 2024-08-06 | 37.78 | 38.00 | 36.80 | 37.93 | 26.57 | qfq | 1,421,550 | 53,205,490 | 1.42% |
| 2024-08-05 | 38.88 | 39.29 | 37.12 | 37.40 | 26.20 | qfq | 2,251,250 | 85,694,342 | -4.64% |
| 2024-08-02 | 40.18 | 41.50 | 39.02 | 39.22 | 27.48 | qfq | 2,970,650 | 119,977,978 | -2.39% |
| 2024-08-01 | 40.60 | 40.66 | 39.82 | 40.18 | 28.15 | qfq | 2,407,486 | 96,782,096 | -0.99% |
| 2024-07-31 | 39.40 | 40.80 | 38.75 | 40.58 | 28.43 | qfq | 3,865,161 | 153,979,296 | 0.25% |
| 2024-07-30 | 38.99 | 41.30 | 38.31 | 40.48 | 28.36 | qfq | 4,549,059 | 182,639,450 | 4.22% |
| 2024-07-29 | 37.39 | 38.98 | 36.73 | 38.84 | 27.21 | qfq | 2,320,651 | 88,489,868 | 3.60% |
| 2024-07-26 | 38.19 | 38.30 | 37.21 | 37.49 | 26.27 | qfq | 1,551,650 | 58,356,843 | -1.24% |
| 2024-07-25 | 36.69 | 38.19 | 35.68 | 37.96 | 26.60 | qfq | 2,249,650 | 82,950,279 | 1.36% |
| 2024-07-24 | 36.15 | 39.97 | 36.10 | 37.45 | 26.24 | qfq | 2,306,300 | 87,382,268 | 2.57% |
| 2024-07-23 | 38.01 | 38.25 | 36.42 | 36.51 | 25.58 | qfq | 1,600,400 | 59,684,108 | -4.20% |
| 2024-07-22 | 37.66 | 38.52 | 37.26 | 38.11 | 26.70 | qfq | 1,387,329 | 52,679,474 | 0.00% |
| 2024-07-19 | 36.92 | 38.29 | 36.90 | 38.11 | 26.70 | qfq | 1,599,130 | 60,576,361 | 1.90% |
| 2024-07-18 | 38.58 | 38.58 | 36.21 | 37.40 | 26.20 | qfq | 2,273,967 | 84,481,817 | -4.88% |
| 2024-07-17 | 40.00 | 40.29 | 38.66 | 39.32 | 27.55 | qfq | 2,417,700 | 95,088,536 | -3.58% |
| 2024-07-16 | 38.90 | 40.79 | 38.63 | 40.78 | 28.57 | qfq | 4,184,050 | 167,525,669 | 4.78% |
| 2024-07-15 | 38.80 | 39.08 | 37.67 | 38.92 | 27.27 | qfq | 1,736,200 | 66,757,181 | -0.21% |
| 2024-07-12 | 39.51 | 39.63 | 38.66 | 39.00 | 27.32 | qfq | 1,921,229 | 74,972,736 | -2.40% |
| 2024-07-11 | 39.36 | 40.31 | 38.76 | 39.96 | 28.00 | qfq | 3,259,829 | 128,901,337 | 2.59% |
| 2024-07-10 | 39.65 | 39.75 | 38.63 | 38.95 | 27.29 | qfq | 3,198,550 | 124,776,430 | -3.49% |
| 2024-07-09 | 35.62 | 41.66 | 35.35 | 40.36 | 28.28 | qfq | 5,179,829 | 203,235,432 | 13.43% |
| 2024-07-08 | 35.87 | 36.50 | 34.97 | 35.58 | 24.93 | qfq | 1,380,650 | 49,426,535 | -0.86% |
| 2024-07-05 | 35.80 | 36.44 | 34.63 | 35.89 | 25.15 | qfq | 1,411,350 | 49,976,227 | -0.03% |
| 2024-07-04 | 37.00 | 37.60 | 35.70 | 35.90 | 25.15 | qfq | 1,475,150 | 53,844,407 | -3.34% |
| 2024-07-03 | 38.14 | 38.21 | 36.85 | 37.14 | 26.02 | qfq | 1,275,550 | 47,559,161 | -2.52% |
| 2024-07-02 | 38.47 | 39.12 | 37.82 | 38.10 | 26.69 | qfq | 1,780,150 | 68,028,857 | -1.78% |
| 2024-07-01 | 39.67 | 39.67 | 37.80 | 38.79 | 27.18 | qfq | 2,677,707 | 103,173,376 | -3.24% |
| 2024-06-28 | 37.69 | 40.69 | 37.50 | 40.09 | 28.09 | qfq | 4,295,060 | 169,472,430 | 4.54% |
| 2024-06-27 | 37.39 | 38.49 | 36.74 | 38.35 | 26.87 | qfq | 2,721,751 | 103,556,572 | 2.59% |
| 2024-06-26 | 35.52 | 37.66 | 35.10 | 37.38 | 26.19 | qfq | 1,528,951 | 56,067,580 | 4.15% |
| 2024-06-25 | 36.50 | 36.88 | 35.36 | 35.89 | 25.15 | qfq | 1,192,051 | 42,884,300 | -1.59% |
| 2024-06-24 | 37.99 | 38.13 | 36.37 | 36.47 | 25.55 | qfq | 1,659,451 | 61,446,648 | -3.44% |
| 2024-06-21 | 37.76 | 38.44 | 36.32 | 37.77 | 26.46 | qfq | 1,964,136 | 73,753,158 | 0.00% |
| 2024-06-20 | 38.67 | 38.98 | 37.40 | 37.77 | 26.46 | qfq | 1,847,500 | 70,303,385 | -2.40% |
| 2024-06-19 | 39.61 | 39.95 | 38.42 | 38.70 | 27.11 | qfq | 2,529,032 | 98,300,864 | -3.30% |
| 2024-06-18 | 39.52 | 40.36 | 39.02 | 40.02 | 28.04 | qfq | 3,535,558 | 140,194,438 | -1.31% |
| 2024-06-17 | 37.67 | 41.82 | 37.01 | 40.55 | 28.41 | qfq | 5,401,865 | 213,626,922 | 5.60% |
| 2024-06-14 | 36.16 | 41.22 | 36.02 | 38.40 | 26.90 | qfq | 4,825,150 | 185,495,541 | 7.93% |
| 2024-06-13 | 35.42 | 36.38 | 35.40 | 35.58 | 24.93 | qfq | 2,331,650 | 83,517,360 | 0.91% |
| 2024-06-12 | 34.46 | 36.50 | 34.46 | 35.26 | 24.70 | qfq | 2,801,950 | 99,140,778 | 4.01% |
| 2024-06-11 | 33.20 | 33.98 | 31.99 | 33.90 | 23.75 | qfq | 1,933,305 | 63,756,001 | 2.23% |
| 2024-06-07 | 32.90 | 33.59 | 32.30 | 33.16 | 23.23 | qfq | 1,882,340 | 62,110,704 | 1.56% |
| 2024-06-06 | 35.61 | 36.99 | 32.41 | 32.65 | 22.88 | qfq | 3,410,248 | 116,923,089 | -9.18% |
| 2024-06-05 | 36.70 | 37.20 | 35.62 | 35.95 | 25.19 | qfq | 1,972,500 | 71,817,275 | -2.57% |
| 2024-06-04 | 37.75 | 37.90 | 35.60 | 36.90 | 25.85 | qfq | 2,981,915 | 109,014,708 | -2.38% |
| 2024-06-03 | 38.86 | 40.26 | 37.01 | 37.80 | 26.48 | qfq | 3,928,899 | 151,897,131 | -3.55% |
| 2024-05-31 | 38.31 | 42.20 | 38.08 | 39.19 | 27.46 | qfq | 5,006,996 | 201,048,678 | -1.19% |
| 2024-05-30 | 39.20 | 40.00 | 38.76 | 39.66 | 27.16 | qfq | 3,550,303 | 139,867,710 | -3.27% |
| 2024-05-29 | 37.92 | 41.99 | 37.64 | 41.00 | 28.07 | qfq | 5,645,997 | 223,906,844 | 4.94% |
| 2024-05-28 | 37.70 | 39.38 | 36.50 | 39.07 | 26.75 | qfq | 5,286,096 | 200,792,688 | 1.56% |
| 2024-05-27 | 42.13 | 42.22 | 38.44 | 38.47 | 26.34 | qfq | 6,473,159 | 255,707,189 | -12.59% |
| 2024-05-24 | 43.94 | 48.06 | 43.85 | 44.01 | 30.13 | qfq | 9,417,247 | 427,493,357 | 6.30% |
| 2024-05-23 | 34.03 | 41.40 | 34.03 | 41.40 | 28.35 | qfq | 5,456,849 | 211,671,944 | 20.00% |
| 2024-05-22 | 33.63 | 34.70 | 33.29 | 34.50 | 23.62 | qfq | 888,578 | 30,369,020 | 1.50% |
| 2024-05-21 | 33.66 | 34.72 | 33.24 | 33.99 | 23.27 | qfq | 784,100 | 26,639,884 | 1.28% |
| 2024-05-20 | 33.64 | 33.87 | 33.37 | 33.56 | 22.98 | qfq | 391,550 | 13,180,005 | 0.12% |
| 2024-05-17 | 33.07 | 33.52 | 32.81 | 33.52 | 22.95 | qfq | 414,250 | 13,770,590 | 1.79% |
| 2024-05-16 | 32.57 | 33.62 | 32.57 | 32.93 | 22.55 | qfq | 384,850 | 12,763,086 | 1.14% |
| 2024-05-15 | 33.29 | 33.48 | 32.52 | 32.56 | 22.29 | qfq | 358,610 | 11,799,818 | -2.16% |
| 2024-05-14 | 32.85 | 33.71 | 32.85 | 33.28 | 22.79 | qfq | 405,900 | 13,532,366 | 1.28% |
| 2024-05-13 | 33.33 | 33.69 | 32.51 | 32.86 | 22.50 | qfq | 549,600 | 18,056,921 | -2.81% |
| 2024-05-10 | 34.88 | 34.90 | 33.65 | 33.81 | 23.15 | qfq | 544,800 | 18,550,009 | -2.03% |
| 2024-05-09 | 33.96 | 34.90 | 33.74 | 34.51 | 23.63 | qfq | 544,973 | 18,826,279 | 1.59% |
| 2024-05-08 | 34.47 | 34.60 | 33.87 | 33.97 | 23.26 | qfq | 424,250 | 14,516,322 | -1.45% |
| 2024-05-07 | 34.23 | 34.56 | 34.08 | 34.47 | 23.60 | qfq | 428,300 | 14,707,816 | 0.70% |
| 2024-05-06 | 34.38 | 34.41 | 33.66 | 34.23 | 23.44 | qfq | 625,200 | 21,321,688 | 1.54% |
| 2024-04-30 | 33.30 | 34.14 | 33.24 | 33.71 | 23.08 | qfq | 748,350 | 25,217,644 | 0.30% |
| 2024-04-29 | 32.65 | 33.69 | 32.65 | 33.61 | 23.01 | qfq | 1,015,250 | 33,797,365 | 2.00% |
| 2024-04-26 | 31.12 | 33.08 | 31.12 | 32.95 | 22.56 | qfq | 1,334,950 | 43,356,674 | -0.63% |
| 2024-04-25 | 32.70 | 33.88 | 32.69 | 33.16 | 22.71 | qfq | 567,900 | 18,946,848 | -0.27% |
| 2024-04-24 | 31.69 | 33.30 | 31.36 | 33.25 | 22.77 | qfq | 618,300 | 20,219,591 | 4.99% |
| 2024-04-23 | 31.10 | 32.15 | 31.10 | 31.67 | 21.69 | qfq | 717,050 | 22,818,944 | 1.96% |
| 2024-04-22 | 32.00 | 32.39 | 29.90 | 31.06 | 21.27 | qfq | 530,900 | 16,355,590 | 0.45% |
| 2024-04-19 | 31.35 | 31.59 | 30.40 | 30.92 | 21.17 | qfq | 616,350 | 19,063,342 | -1.34% |
| 2024-04-18 | 31.43 | 31.94 | 30.89 | 31.34 | 21.46 | qfq | 684,950 | 21,536,940 | -0.29% |
| 2024-04-17 | 29.40 | 31.55 | 29.40 | 31.43 | 21.52 | qfq | 1,008,087 | 31,236,873 | 9.44% |
| 2024-04-16 | 31.00 | 32.37 | 28.60 | 28.72 | 19.67 | qfq | 1,488,585 | 44,526,159 | -12.17% |
| 2024-04-15 | 34.43 | 35.87 | 32.00 | 32.70 | 22.39 | qfq | 1,427,150 | 48,250,070 | -3.25% |
| 2024-04-12 | 34.08 | 34.78 | 33.67 | 33.80 | 23.14 | qfq | 505,957 | 17,335,623 | -0.62% |
| 2024-04-11 | 34.58 | 34.99 | 33.53 | 34.01 | 23.29 | qfq | 663,483 | 22,786,143 | -2.61% |
| 2024-04-10 | 34.34 | 35.18 | 33.44 | 34.92 | 23.91 | qfq | 923,320 | 31,601,388 | 0.78% |
| 2024-04-09 | 34.32 | 34.88 | 33.83 | 34.65 | 23.73 | qfq | 489,982 | 16,833,237 | 0.96% |
| 2024-04-08 | 36.20 | 36.22 | 34.30 | 34.32 | 23.50 | qfq | 675,531 | 23,621,695 | -5.25% |
| 2024-04-03 | 36.97 | 37.20 | 35.45 | 36.22 | 24.80 | qfq | 616,773 | 22,228,959 | -2.00% |
| 2024-04-02 | 37.43 | 37.47 | 36.56 | 36.96 | 25.31 | qfq | 616,115 | 22,751,923 | -1.31% |
| 2024-04-01 | 35.92 | 37.68 | 35.92 | 37.45 | 25.64 | qfq | 960,300 | 35,690,843 | 4.14% |
| 2024-03-29 | 35.40 | 36.38 | 35.36 | 35.96 | 24.62 | qfq | 708,472 | 25,362,352 | 1.15% |
| 2024-03-28 | 33.90 | 35.99 | 33.90 | 35.55 | 24.34 | qfq | 806,747 | 28,400,834 | 4.22% |
| 2024-03-27 | 35.66 | 35.98 | 34.10 | 34.11 | 23.36 | qfq | 766,218 | 26,720,636 | -4.32% |
| 2024-03-26 | 35.86 | 36.50 | 34.80 | 35.65 | 24.41 | qfq | 1,068,633 | 38,103,785 | -0.59% |
| 2024-03-25 | 37.41 | 37.85 | 35.80 | 35.86 | 24.55 | qfq | 1,109,850 | 40,989,763 | -5.16% |
| 2024-03-22 | 38.11 | 38.78 | 37.37 | 37.81 | 25.89 | qfq | 1,059,900 | 40,199,019 | -1.28% |
| 2024-03-21 | 38.90 | 39.03 | 38.10 | 38.30 | 26.22 | qfq | 1,016,158 | 39,092,048 | -1.87% |
| 2024-03-20 | 38.43 | 39.10 | 38.21 | 39.03 | 26.72 | qfq | 1,320,964 | 51,036,208 | 1.01% |
| 2024-03-19 | 38.25 | 39.49 | 38.25 | 38.64 | 26.46 | qfq | 1,793,874 | 69,738,593 | 1.39% |
| 2024-03-18 | 37.45 | 38.11 | 37.08 | 38.11 | 26.09 | qfq | 1,503,683 | 56,723,023 | 1.90% |
| 2024-03-15 | 35.81 | 37.45 | 35.62 | 37.40 | 25.61 | qfq | 1,751,675 | 64,199,049 | 4.21% |
| 2024-03-14 | 36.05 | 36.56 | 35.29 | 35.89 | 24.57 | qfq | 918,830 | 33,050,308 | -1.51% |
| 2024-03-13 | 36.27 | 36.96 | 36.13 | 36.44 | 24.95 | qfq | 1,162,200 | 42,556,471 | 0.00% |
| 2024-03-12 | 36.46 | 36.70 | 35.55 | 36.44 | 24.95 | qfq | 1,504,839 | 54,472,742 | -0.84% |
| 2024-03-11 | 35.33 | 37.69 | 34.53 | 36.75 | 25.16 | qfq | 2,083,778 | 74,875,336 | 2.97% |
| 2024-03-08 | 34.98 | 35.77 | 34.50 | 35.69 | 24.44 | qfq | 1,058,730 | 37,396,732 | 1.71% |
| 2024-03-07 | 36.11 | 36.80 | 34.76 | 35.09 | 24.03 | qfq | 1,694,170 | 60,419,548 | -3.86% |
| 2024-03-06 | 35.71 | 36.50 | 34.82 | 36.50 | 24.99 | qfq | 2,068,876 | 73,977,884 | 2.36% |
| 2024-03-05 | 37.01 | 38.19 | 35.58 | 35.66 | 24.42 | qfq | 3,502,865 | 129,956,797 | -3.91% |
| 2024-03-04 | 35.79 | 37.20 | 35.26 | 37.11 | 25.41 | qfq | 3,277,054 | 119,032,441 | 5.07% |
| 2024-03-01 | 33.82 | 35.44 | 33.62 | 35.32 | 24.18 | qfq | 1,885,990 | 65,655,304 | 5.78% |
| 2024-02-29 | 32.02 | 33.46 | 32.02 | 33.39 | 22.86 | qfq | 1,241,289 | 40,793,335 | 4.34% |
| 2024-02-28 | 35.51 | 35.80 | 31.77 | 32.00 | 21.91 | qfq | 1,774,386 | 60,417,142 | -9.88% |
| 2024-02-27 | 34.36 | 35.53 | 34.05 | 35.51 | 24.31 | qfq | 1,425,317 | 49,730,047 | 3.38% |
| 2024-02-26 | 34.74 | 35.17 | 33.14 | 34.35 | 23.52 | qfq | 1,579,947 | 54,128,381 | 1.03% |
| 2024-02-23 | 32.05 | 34.26 | 32.05 | 34.00 | 23.28 | qfq | 1,264,377 | 42,200,611 | 6.28% |
| 2024-02-22 | 31.03 | 32.04 | 30.74 | 31.99 | 21.90 | qfq | 789,468 | 24,969,094 | 2.70% |
| 2024-02-21 | 30.02 | 32.22 | 30.01 | 31.15 | 21.33 | qfq | 896,329 | 28,233,881 | 2.13% |
| 2024-02-20 | 29.63 | 30.61 | 29.10 | 30.50 | 20.88 | qfq | 830,020 | 24,901,120 | 2.94% |
| 2024-02-19 | 28.38 | 30.60 | 28.38 | 29.63 | 20.29 | qfq | 1,035,101 | 30,601,051 | 5.63% |
| 2024-02-08 | 24.88 | 28.27 | 24.58 | 28.05 | 19.21 | qfq | 1,300,440 | 34,603,189 | 12.16% |
| 2024-02-07 | 26.40 | 26.47 | 24.30 | 25.01 | 17.12 | qfq | 1,032,431 | 26,272,093 | -4.72% |
| 2024-02-06 | 24.70 | 26.63 | 23.29 | 26.25 | 17.97 | qfq | 1,091,500 | 27,132,770 | 4.67% |
| 2024-02-05 | 28.24 | 28.89 | 24.17 | 25.08 | 17.17 | qfq | 1,177,250 | 30,302,164 | -13.34% |
| 2024-02-02 | 30.74 | 31.35 | 27.77 | 28.94 | 19.82 | qfq | 962,496 | 28,398,931 | -5.86% |
| 2024-02-01 | 31.25 | 31.65 | 30.18 | 30.74 | 21.05 | qfq | 865,690 | 26,701,200 | -2.88% |
| 2024-01-31 | 35.37 | 35.37 | 31.50 | 31.65 | 21.67 | qfq | 918,600 | 29,924,872 | -6.50% |
| 2024-01-30 | 34.88 | 35.31 | 33.78 | 33.85 | 23.18 | qfq | 463,232 | 16,020,264 | -3.51% |
| 2024-01-29 | 36.23 | 36.94 | 34.96 | 35.08 | 24.02 | qfq | 501,681 | 17,937,724 | -3.15% |
| 2024-01-26 | 38.00 | 38.18 | 36.09 | 36.22 | 24.80 | qfq | 770,578 | 28,464,090 | -4.68% |
| 2024-01-25 | 36.01 | 38.08 | 35.43 | 38.00 | 26.02 | qfq | 827,253 | 30,704,713 | 6.17% |
| 2024-01-24 | 36.04 | 36.50 | 34.34 | 35.79 | 24.51 | qfq | 690,700 | 24,423,884 | -1.02% |
| 2024-01-23 | 36.01 | 36.48 | 35.31 | 36.16 | 24.76 | qfq | 637,400 | 22,839,218 | 0.42% |
| 2024-01-22 | 38.64 | 39.13 | 35.66 | 36.01 | 24.66 | qfq | 751,300 | 28,105,469 | -6.93% |
| 2024-01-19 | 39.80 | 39.87 | 38.59 | 38.69 | 26.49 | qfq | 380,550 | 14,884,954 | -2.22% |
| 2024-01-18 | 40.28 | 41.13 | 38.60 | 39.57 | 27.09 | qfq | 788,663 | 31,100,849 | -2.05% |
| 2024-01-17 | 42.15 | 42.16 | 40.40 | 40.40 | 27.66 | qfq | 403,263 | 16,600,020 | -3.79% |
| 2024-01-16 | 42.03 | 42.43 | 41.31 | 41.99 | 28.75 | qfq | 412,100 | 17,212,213 | -0.14% |
| 2024-01-15 | 42.88 | 43.15 | 41.47 | 42.05 | 28.79 | qfq | 311,450 | 13,110,530 | -0.71% |
| 2024-01-12 | 42.92 | 43.20 | 42.30 | 42.35 | 29.00 | qfq | 254,350 | 10,866,204 | -1.31% |
| 2024-01-11 | 41.78 | 43.14 | 41.78 | 42.91 | 29.38 | qfq | 431,400 | 18,374,626 | 2.90% |
| 2024-01-10 | 42.75 | 42.75 | 41.55 | 41.70 | 28.55 | qfq | 399,450 | 16,800,420 | -2.43% |
| 2024-01-09 | 43.20 | 43.76 | 42.33 | 42.74 | 29.26 | qfq | 432,650 | 18,578,176 | -0.23% |
| 2024-01-08 | 44.05 | 44.45 | 42.82 | 42.84 | 29.33 | qfq | 382,950 | 16,619,851 | -2.81% |
| 2024-01-05 | 44.73 | 45.57 | 43.94 | 44.08 | 30.18 | qfq | 371,150 | 16,579,515 | -2.02% |
| 2024-01-04 | 45.32 | 45.35 | 44.77 | 44.99 | 30.81 | qfq | 360,001 | 16,187,042 | -0.64% |
| 2024-01-03 | 45.73 | 46.22 | 45.07 | 45.28 | 31.00 | qfq | 514,825 | 23,485,492 | -1.54% |
| 2024-01-02 | 46.22 | 46.40 | 45.72 | 45.99 | 31.49 | qfq | 361,400 | 16,607,929 | -0.50% |
| 2023-12-29 | 45.06 | 46.29 | 44.41 | 46.22 | 31.65 | qfq | 519,805 | 23,848,776 | 3.24% |
| 2023-12-28 | 43.90 | 45.01 | 43.43 | 44.77 | 30.65 | qfq | 360,200 | 16,011,179 | 1.98% |
| 2023-12-27 | 43.71 | 44.15 | 42.77 | 43.90 | 30.06 | qfq | 429,800 | 18,728,682 | 2.12% |
| 2023-12-26 | 44.29 | 44.64 | 42.88 | 42.99 | 29.44 | qfq | 465,700 | 20,104,093 | -2.94% |
| 2023-12-25 | 44.66 | 44.68 | 43.79 | 44.29 | 30.33 | qfq | 346,250 | 15,304,681 | 0.25% |
| 2023-12-22 | 45.00 | 45.50 | 44.16 | 44.18 | 30.25 | qfq | 423,250 | 18,908,313 | -1.49% |
| 2023-12-21 | 45.02 | 45.21 | 43.63 | 44.85 | 30.71 | qfq | 526,822 | 23,377,315 | -0.75% |
| 2023-12-20 | 45.00 | 46.00 | 44.75 | 45.19 | 30.94 | qfq | 649,781 | 29,597,266 | 0.36% |
| 2023-12-19 | 44.20 | 45.26 | 44.04 | 45.03 | 30.83 | qfq | 401,550 | 17,944,330 | 1.88% |
| 2023-12-18 | 45.18 | 45.22 | 44.14 | 44.20 | 30.26 | qfq | 415,713 | 18,562,900 | -1.16% |
| 2023-12-15 | 45.18 | 45.43 | 44.72 | 44.72 | 30.62 | qfq | 315,250 | 14,170,053 | -0.84% |
| 2023-12-14 | 45.66 | 45.85 | 45.02 | 45.10 | 30.88 | qfq | 270,500 | 12,266,440 | -0.88% |
| 2023-12-13 | 45.70 | 45.98 | 45.21 | 45.50 | 31.15 | qfq | 409,350 | 18,669,452 | -0.26% |
| 2023-12-12 | 46.36 | 46.47 | 45.44 | 45.62 | 31.24 | qfq | 436,795 | 20,056,007 | -1.00% |
| 2023-12-11 | 45.89 | 46.51 | 45.02 | 46.08 | 31.55 | qfq | 615,400 | 28,241,926 | 0.94% |
| 2023-12-08 | 45.70 | 46.60 | 45.65 | 45.65 | 31.26 | qfq | 374,150 | 17,224,314 | -0.07% |
| 2023-12-07 | 46.01 | 46.21 | 45.52 | 45.68 | 31.28 | qfq | 350,950 | 16,088,256 | -0.70% |
| 2023-12-06 | 46.02 | 46.70 | 45.91 | 46.00 | 31.50 | qfq | 422,700 | 19,538,058 | 0.20% |
| 2023-12-05 | 47.43 | 47.60 | 45.91 | 45.91 | 31.44 | qfq | 498,961 | 23,138,974 | -3.35% |
| 2023-12-04 | 47.65 | 47.69 | 46.76 | 47.50 | 32.52 | qfq | 497,150 | 23,516,063 | 0.15% |
| 2023-12-01 | 47.50 | 47.59 | 46.56 | 47.43 | 32.48 | qfq | 406,000 | 19,150,881 | 0.27% |
| 2023-11-30 | 48.44 | 48.44 | 46.76 | 47.30 | 32.39 | qfq | 503,613 | 23,815,176 | -2.35% |
| 2023-11-29 | 48.57 | 49.11 | 48.18 | 48.44 | 33.17 | qfq | 515,500 | 24,993,411 | 0.06% |
| 2023-11-28 | 47.32 | 48.84 | 47.18 | 48.41 | 33.15 | qfq | 718,650 | 34,629,622 | 2.30% |
| 2023-11-27 | 46.51 | 47.63 | 46.51 | 47.32 | 32.40 | qfq | 480,691 | 22,685,256 | 1.15% |
| 2023-11-24 | 47.73 | 47.88 | 46.58 | 46.78 | 32.03 | qfq | 530,050 | 24,863,751 | -2.58% |
| 2023-11-23 | 47.76 | 48.07 | 47.02 | 48.02 | 32.88 | qfq | 434,155 | 20,716,631 | 1.74% |
| 2023-11-22 | 47.91 | 48.24 | 47.17 | 47.20 | 32.32 | qfq | 591,455 | 28,173,704 | -1.48% |
| 2023-11-21 | 49.31 | 49.31 | 47.78 | 47.91 | 32.81 | qfq | 630,150 | 30,435,771 | -2.74% |
| 2023-11-20 | 48.87 | 49.50 | 48.76 | 49.26 | 33.73 | qfq | 628,100 | 30,870,142 | 0.90% |
| 2023-11-17 | 48.39 | 48.97 | 48.17 | 48.82 | 33.43 | qfq | 514,700 | 24,978,223 | 0.91% |
| 2023-11-16 | 48.55 | 49.18 | 48.18 | 48.38 | 33.13 | qfq | 441,205 | 21,500,848 | -0.66% |
| 2023-11-15 | 48.33 | 48.80 | 48.00 | 48.70 | 33.35 | qfq | 580,915 | 28,160,697 | 1.04% |
| 2023-11-14 | 48.03 | 48.38 | 47.66 | 48.20 | 33.00 | qfq | 548,005 | 26,312,843 | 0.58% |
| 2023-11-13 | 48.24 | 48.26 | 47.58 | 47.92 | 32.81 | qfq | 656,850 | 31,446,561 | -0.75% |
| 2023-11-10 | 47.50 | 48.50 | 47.49 | 48.28 | 33.06 | qfq | 768,000 | 36,943,294 | 1.05% |
| 2023-11-09 | 48.10 | 48.84 | 47.60 | 47.78 | 32.72 | qfq | 748,505 | 35,891,625 | -1.57% |
| 2023-11-08 | 48.99 | 49.65 | 48.12 | 48.54 | 33.24 | qfq | 1,182,243 | 57,512,608 | -1.58% |
| 2023-11-07 | 47.76 | 49.52 | 47.66 | 49.32 | 33.77 | qfq | 1,641,702 | 80,536,024 | 2.90% |
| 2023-11-06 | 47.30 | 48.11 | 47.07 | 47.93 | 32.82 | qfq | 849,204 | 40,484,125 | 2.17% |
| 2023-11-03 | 46.16 | 47.26 | 46.16 | 46.91 | 32.12 | qfq | 855,250 | 40,090,185 | 1.93% |
| 2023-11-02 | 46.75 | 47.32 | 45.95 | 46.02 | 31.51 | qfq | 825,361 | 38,431,947 | -1.48% |
| 2023-11-01 | 46.74 | 47.48 | 46.08 | 46.71 | 31.98 | qfq | 1,110,550 | 51,841,844 | -0.02% |
| 2023-10-31 | 48.01 | 48.20 | 46.38 | 46.72 | 31.99 | qfq | 1,361,500 | 64,128,874 | -2.91% |
| 2023-10-30 | 43.49 | 48.98 | 43.20 | 48.12 | 32.95 | qfq | 2,813,469 | 132,804,593 | 11.34% |
| 2023-10-27 | 42.33 | 43.44 | 42.10 | 43.22 | 29.59 | qfq | 379,800 | 16,282,337 | 1.36% |
| 2023-10-26 | 42.10 | 42.69 | 41.72 | 42.64 | 29.20 | qfq | 448,300 | 18,910,105 | 0.85% |
| 2023-10-25 | 42.67 | 42.92 | 41.97 | 42.28 | 28.95 | qfq | 572,700 | 24,225,301 | -0.91% |
| 2023-10-24 | 41.90 | 42.69 | 40.41 | 42.67 | 29.22 | qfq | 786,200 | 32,969,599 | 5.49% |
| 2023-10-23 | 41.81 | 42.35 | 40.10 | 40.45 | 27.70 | qfq | 591,837 | 24,193,420 | -4.28% |
| 2023-10-20 | 43.43 | 44.13 | 42.18 | 42.26 | 28.94 | qfq | 619,600 | 26,516,258 | -2.69% |
| 2023-10-19 | 44.00 | 44.86 | 43.33 | 43.43 | 29.74 | qfq | 506,998 | 22,390,125 | -0.46% |
| 2023-10-18 | 44.40 | 44.65 | 43.61 | 43.63 | 29.87 | qfq | 372,000 | 16,334,937 | -2.44% |
| 2023-10-17 | 44.83 | 45.16 | 44.10 | 44.72 | 30.62 | qfq | 391,550 | 17,430,414 | -0.45% |
| 2023-10-16 | 46.00 | 46.00 | 44.61 | 44.92 | 30.76 | qfq | 592,150 | 26,708,371 | -2.35% |
| 2023-10-13 | 45.99 | 46.64 | 45.55 | 46.00 | 31.50 | qfq | 549,750 | 25,358,087 | 0.33% |
| 2023-10-12 | 45.99 | 46.30 | 45.60 | 45.85 | 31.39 | qfq | 517,000 | 23,695,579 | -0.41% |
| 2023-10-11 | 45.11 | 46.42 | 44.80 | 46.04 | 31.52 | qfq | 772,748 | 35,443,601 | 1.68% |
| 2023-10-10 | 45.38 | 45.73 | 44.81 | 45.28 | 31.00 | qfq | 467,000 | 21,141,138 | -0.24% |
| 2023-10-09 | 45.33 | 46.08 | 44.93 | 45.39 | 31.08 | qfq | 634,884 | 28,788,769 | -0.66% |
| 2023-09-28 | 43.99 | 45.75 | 43.80 | 45.69 | 31.28 | qfq | 1,250,509 | 56,477,108 | 3.84% |
| 2023-09-27 | 45.45 | 45.59 | 43.37 | 44.00 | 30.13 | qfq | 1,257,248 | 55,864,636 | -3.23% |
| 2023-09-26 | 44.19 | 45.57 | 43.71 | 45.47 | 31.13 | qfq | 846,500 | 38,054,463 | 2.90% |
| 2023-09-25 | 44.56 | 44.99 | 43.90 | 44.19 | 30.26 | qfq | 254,050 | 11,241,077 | -0.63% |
| 2023-09-22 | 42.68 | 44.54 | 42.60 | 44.47 | 30.45 | qfq | 443,676 | 19,463,320 | 4.15% |
| 2023-09-21 | 42.91 | 43.32 | 42.52 | 42.70 | 29.24 | qfq | 199,800 | 8,561,329 | -0.88% |
| 2023-09-20 | 43.38 | 43.81 | 43.03 | 43.08 | 29.50 | qfq | 183,600 | 7,954,968 | -0.55% |
| 2023-09-19 | 44.61 | 44.85 | 43.20 | 43.32 | 29.66 | qfq | 363,709 | 15,892,445 | -2.70% |
| 2023-09-18 | 43.70 | 44.87 | 43.30 | 44.52 | 30.48 | qfq | 467,500 | 20,741,775 | 1.69% |
| 2023-09-15 | 43.95 | 44.35 | 43.46 | 43.78 | 29.98 | qfq | 266,900 | 11,682,729 | 0.21% |
| 2023-09-14 | 44.50 | 44.50 | 43.46 | 43.69 | 29.92 | qfq | 248,637 | 10,908,225 | -1.40% |
| 2023-09-13 | 45.68 | 45.68 | 44.00 | 44.31 | 30.34 | qfq | 406,250 | 18,118,319 | -3.11% |
| 2023-09-12 | 45.62 | 46.00 | 45.21 | 45.73 | 31.31 | qfq | 345,300 | 15,747,785 | 0.15% |
| 2023-09-11 | 46.21 | 46.45 | 45.18 | 45.66 | 31.26 | qfq | 368,350 | 16,824,986 | 0.71% |
| 2023-09-08 | 44.95 | 45.61 | 44.60 | 45.34 | 31.05 | qfq | 338,800 | 15,304,826 | 0.76% |
| 2023-09-07 | 46.49 | 46.49 | 44.86 | 45.00 | 30.81 | qfq | 563,850 | 25,687,613 | -3.20% |
| 2023-09-06 | 45.06 | 46.64 | 45.00 | 46.49 | 31.83 | qfq | 978,196 | 44,912,789 | 2.72% |
| 2023-09-05 | 44.93 | 45.88 | 44.80 | 45.26 | 30.99 | qfq | 657,846 | 29,815,286 | 1.05% |
| 2023-09-04 | 44.67 | 45.12 | 44.02 | 44.79 | 30.67 | qfq | 414,550 | 18,375,973 | 0.49% |
| 2023-09-01 | 44.79 | 45.12 | 44.12 | 44.57 | 30.52 | qfq | 357,400 | 15,900,242 | -0.49% |
| 2023-08-31 | 44.81 | 45.03 | 44.28 | 44.79 | 30.67 | qfq | 452,574 | 20,265,232 | -0.04% |
| 2023-08-30 | 44.18 | 45.58 | 44.18 | 44.81 | 30.68 | qfq | 931,400 | 41,877,632 | 0.92% |
| 2023-08-29 | 41.70 | 44.58 | 41.68 | 44.40 | 30.40 | qfq | 830,727 | 36,223,496 | 6.47% |
| 2023-08-28 | 44.95 | 44.95 | 41.63 | 41.70 | 28.55 | qfq | 637,850 | 27,171,809 | -0.71% |
| 2023-08-25 | 43.05 | 43.78 | 41.70 | 42.00 | 28.76 | qfq | 422,024 | 17,896,812 | -3.14% |
| 2023-08-24 | 43.31 | 43.96 | 42.90 | 43.36 | 29.69 | qfq | 305,989 | 13,270,434 | 0.14% |
| 2023-08-23 | 44.19 | 44.60 | 43.02 | 43.30 | 29.65 | qfq | 287,450 | 12,479,433 | -1.90% |
| 2023-08-22 | 44.48 | 44.87 | 42.93 | 44.14 | 30.22 | qfq | 440,861 | 19,267,274 | -0.05% |
| 2023-08-21 | 45.02 | 45.34 | 44.11 | 44.16 | 30.24 | qfq | 299,296 | 13,348,646 | -1.65% |
| 2023-08-18 | 44.58 | 45.40 | 44.50 | 44.90 | 30.74 | qfq | 594,800 | 26,847,250 | 0.70% |
| 2023-08-17 | 43.54 | 44.66 | 42.80 | 44.59 | 30.53 | qfq | 547,400 | 24,012,271 | 2.39% |
| 2023-08-16 | 44.44 | 44.98 | 43.46 | 43.55 | 29.82 | qfq | 493,750 | 21,718,859 | -2.55% |
| 2023-08-15 | 44.52 | 45.49 | 44.40 | 44.69 | 30.60 | qfq | 304,550 | 13,663,978 | 0.34% |
| 2023-08-14 | 44.34 | 44.56 | 43.83 | 44.54 | 30.50 | qfq | 346,634 | 15,298,802 | 0.36% |
| 2023-08-11 | 44.95 | 45.10 | 44.28 | 44.38 | 30.39 | qfq | 316,750 | 14,163,903 | -1.16% |
| 2023-08-10 | 44.89 | 45.30 | 44.82 | 44.90 | 30.74 | qfq | 287,500 | 12,933,851 | -0.02% |
| 2023-08-09 | 45.02 | 45.66 | 44.79 | 44.91 | 30.75 | qfq | 342,450 | 15,462,031 | -1.14% |
| 2023-08-08 | 45.02 | 45.80 | 44.82 | 45.43 | 31.11 | qfq | 418,200 | 19,006,173 | 0.93% |
| 2023-08-07 | 44.84 | 45.38 | 44.63 | 45.01 | 30.82 | qfq | 407,839 | 18,323,930 | 0.60% |
| 2023-08-04 | 46.22 | 46.43 | 44.41 | 44.74 | 30.63 | qfq | 1,018,871 | 45,895,361 | -3.12% |
| 2023-08-03 | 46.05 | 46.37 | 45.98 | 46.18 | 31.62 | qfq | 329,038 | 15,189,746 | -0.39% |
| 2023-08-02 | 46.55 | 46.56 | 46.10 | 46.36 | 31.74 | qfq | 312,550 | 14,472,754 | 0.09% |
| 2023-08-01 | 46.04 | 46.46 | 45.81 | 46.32 | 31.72 | qfq | 315,689 | 14,559,524 | 0.28% |
| 2023-07-31 | 45.70 | 46.39 | 45.70 | 46.19 | 31.63 | qfq | 340,846 | 15,725,779 | 0.74% |
| 2023-07-28 | 45.69 | 45.97 | 45.23 | 45.85 | 31.39 | qfq | 559,611 | 25,574,546 | 0.17% |
| 2023-07-27 | 46.62 | 46.91 | 45.72 | 45.77 | 31.34 | qfq | 872,096 | 40,361,670 | -1.10% |
| 2023-07-26 | 47.94 | 48.20 | 46.23 | 46.28 | 31.69 | qfq | 1,048,478 | 49,034,965 | -3.46% |
| 2023-07-25 | 47.68 | 47.96 | 47.30 | 47.94 | 32.83 | qfq | 722,234 | 34,446,831 | 1.10% |
| 2023-07-24 | 47.45 | 47.80 | 46.52 | 47.42 | 32.47 | qfq | 740,568 | 35,015,809 | -0.06% |
| 2023-07-21 | 48.79 | 49.47 | 47.32 | 47.45 | 32.49 | qfq | 1,100,519 | 52,936,545 | -2.77% |
| 2023-07-20 | 50.09 | 50.47 | 48.63 | 48.80 | 33.41 | qfq | 1,207,235 | 59,655,428 | -2.42% |
| 2023-07-19 | 50.73 | 51.19 | 49.80 | 50.01 | 34.24 | qfq | 1,019,700 | 51,110,344 | -1.94% |
| 2023-07-18 | 52.02 | 52.05 | 50.54 | 51.00 | 34.92 | qfq | 1,368,192 | 69,821,609 | -1.26% |