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
华兰股份301093.SZ
最近收盘价68.132026-07-17
最近交易日2026-07-17
成交量（股）6,555,202
成交额（元）462,363,282
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-08 | 2026-07-16 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-14 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.6 | — | — | — | 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 | 74.13 | 74.58 | 67.90 | 68.13 | 68.13 | qfq | 6,555,202 | 462,363,282 | -7.14% |
| 2026-07-16 | 80.00 | 81.49 | 72.49 | 73.37 | 73.37 | qfq | 4,591,714 | 353,535,439 | -29.45% |
| 2026-07-15 | 101.30 | 105.98 | 99.95 | 104.00 | 79.97 | qfq | 4,671,359 | 483,658,934 | 3.93% |
| 2026-07-14 | 97.90 | 100.88 | 96.00 | 100.07 | 76.95 | qfq | 3,569,677 | 352,103,673 | 3.27% |
| 2026-07-13 | 108.68 | 109.00 | 96.54 | 96.90 | 74.51 | qfq | 3,927,867 | 398,990,414 | -9.92% |
| 2026-07-10 | 109.65 | 119.96 | 106.30 | 107.57 | 82.72 | qfq | 3,648,989 | 413,978,637 | -1.26% |
| 2026-07-09 | 107.20 | 110.31 | 104.00 | 108.94 | 83.77 | qfq | 3,740,775 | 402,452,358 | 1.62% |
| 2026-07-08 | 112.56 | 113.71 | 107.07 | 107.20 | 82.43 | qfq | 3,328,469 | 365,257,589 | -4.96% |
| 2026-07-07 | 119.40 | 119.40 | 110.25 | 112.80 | 86.74 | qfq | 3,778,968 | 430,153,455 | -5.07% |
| 2026-07-06 | 121.00 | 122.89 | 117.19 | 118.82 | 91.37 | qfq | 2,735,478 | 327,111,512 | -2.03% |
| 2026-07-03 | 125.20 | 126.53 | 118.68 | 121.28 | 93.26 | qfq | 3,627,237 | 443,476,228 | -2.59% |
| 2026-07-02 | 137.00 | 137.00 | 120.22 | 124.50 | 95.74 | qfq | 10,009,921 | 1,277,470,406 | -10.44% |
| 2026-07-01 | 135.99 | 143.41 | 131.01 | 139.01 | 106.89 | qfq | 8,435,068 | 1,163,765,002 | 2.49% |
| 2026-06-30 | 126.50 | 140.95 | 126.02 | 135.63 | 104.30 | qfq | 10,274,796 | 1,391,301,584 | 7.64% |
| 2026-06-29 | 127.01 | 135.50 | 123.11 | 126.00 | 96.89 | qfq | 6,370,018 | 821,190,625 | 1.05% |
| 2026-06-26 | 122.74 | 133.33 | 120.31 | 124.69 | 95.88 | qfq | 4,531,556 | 578,020,661 | 1.28% |
| 2026-06-25 | 124.06 | 126.01 | 120.10 | 123.11 | 94.67 | qfq | 3,341,870 | 409,874,093 | -0.58% |
| 2026-06-24 | 130.93 | 131.38 | 123.00 | 123.83 | 95.22 | qfq | 3,946,230 | 499,694,512 | -4.08% |
| 2026-06-23 | 131.50 | 133.36 | 123.00 | 129.10 | 99.27 | qfq | 4,777,836 | 613,272,233 | -1.07% |
| 2026-06-22 | 130.00 | 132.29 | 124.06 | 130.50 | 100.35 | qfq | 4,202,360 | 539,944,965 | 0.49% |
| 2026-06-18 | 129.37 | 131.66 | 127.58 | 129.87 | 99.87 | qfq | 3,030,410 | 391,999,464 | 0.43% |
| 2026-06-17 | 131.48 | 131.97 | 128.00 | 129.32 | 99.44 | qfq | 1,796,908 | 233,141,260 | -1.21% |
| 2026-06-16 | 124.90 | 132.16 | 122.78 | 130.91 | 100.67 | qfq | 3,642,038 | 471,548,218 | 4.85% |
| 2026-06-15 | 120.80 | 125.50 | 118.81 | 124.85 | 96.01 | qfq | 2,311,579 | 284,964,613 | 3.35% |
| 2026-06-12 | 124.75 | 126.99 | 118.65 | 120.80 | 92.89 | qfq | 3,272,810 | 398,732,776 | -1.78% |
| 2026-06-11 | 123.75 | 125.51 | 120.75 | 122.99 | 94.58 | qfq | 2,229,346 | 273,505,740 | -1.05% |
| 2026-06-10 | 130.00 | 131.50 | 123.59 | 124.30 | 95.58 | qfq | 2,834,886 | 358,824,419 | -4.60% |
| 2026-06-09 | 125.00 | 130.86 | 124.43 | 130.30 | 100.20 | qfq | 3,643,050 | 464,423,260 | 5.72% |
| 2026-06-08 | 113.96 | 124.39 | 113.96 | 123.25 | 94.78 | qfq | 3,953,790 | 473,382,837 | 0.20% |
| 2026-06-05 | 125.88 | 128.49 | 122.07 | 123.00 | 94.58 | qfq | 2,905,920 | 361,245,329 | -1.28% |
| 2026-06-04 | 127.50 | 128.31 | 122.86 | 124.60 | 95.81 | qfq | 3,129,707 | 389,771,894 | -3.40% |
| 2026-06-03 | 117.69 | 129.80 | 116.51 | 128.98 | 99.18 | qfq | 6,026,679 | 752,907,668 | 11.19% |
| 2026-06-02 | 129.51 | 132.20 | 112.59 | 116.00 | 89.20 | qfq | 7,135,339 | 844,391,385 | -8.73% |
| 2026-06-01 | 126.22 | 131.99 | 125.00 | 127.10 | 97.74 | qfq | 4,942,880 | 636,431,474 | 1.70% |
| 2026-05-29 | 130.37 | 132.28 | 123.70 | 124.98 | 96.11 | qfq | 3,748,466 | 475,659,910 | -1.71% |
| 2026-05-28 | 126.84 | 128.86 | 120.22 | 127.15 | 97.77 | qfq | 3,975,830 | 494,354,600 | 0.91% |
| 2026-05-27 | 128.02 | 129.96 | 123.28 | 126.00 | 96.89 | qfq | 3,320,404 | 419,731,742 | -2.10% |
| 2026-05-26 | 130.53 | 131.99 | 124.00 | 128.70 | 98.97 | qfq | 4,258,613 | 545,563,747 | -2.12% |
| 2026-05-25 | 130.60 | 132.55 | 127.63 | 131.49 | 101.11 | qfq | 5,407,539 | 704,199,511 | 0.68% |
| 2026-05-22 | 113.00 | 132.25 | 112.20 | 130.60 | 100.43 | qfq | 9,458,686 | 1,198,887,240 | 18.50% |
| 2026-05-21 | 116.98 | 118.83 | 109.69 | 110.21 | 84.75 | qfq | 4,211,990 | 479,222,502 | -5.79% |
| 2026-05-20 | 113.44 | 117.77 | 112.51 | 116.98 | 89.95 | qfq | 4,484,443 | 517,969,238 | 3.12% |
| 2026-05-19 | 111.56 | 115.50 | 110.20 | 113.44 | 87.23 | qfq | 4,535,914 | 512,267,980 | 1.69% |
| 2026-05-18 | 102.50 | 114.28 | 102.50 | 111.56 | 85.79 | qfq | 5,712,303 | 633,276,987 | 8.84% |
| 2026-05-15 | 107.80 | 108.59 | 102.00 | 102.50 | 78.82 | qfq | 4,896,259 | 513,140,693 | -4.47% |
| 2026-05-14 | 107.41 | 109.50 | 106.07 | 107.30 | 82.51 | qfq | 4,412,387 | 476,149,384 | -0.45% |
| 2026-05-13 | 105.42 | 110.00 | 103.09 | 107.78 | 82.88 | qfq | 5,299,393 | 569,136,797 | 1.71% |
| 2026-05-12 | 98.45 | 110.00 | 98.44 | 105.97 | 81.49 | qfq | 7,001,142 | 731,144,719 | 7.87% |
| 2026-05-11 | 97.00 | 102.80 | 97.00 | 98.24 | 75.54 | qfq | 5,313,755 | 530,003,888 | 1.63% |
| 2026-05-08 | 94.99 | 99.80 | 93.04 | 96.66 | 74.33 | qfq | 4,188,706 | 405,880,113 | 2.29% |
| 2026-05-07 | 87.08 | 95.60 | 85.50 | 94.50 | 72.67 | qfq | 7,497,205 | 695,443,005 | 8.55% |
| 2026-05-06 | 86.19 | 88.66 | 85.00 | 87.06 | 66.95 | qfq | 4,833,316 | 421,478,962 | 1.96% |
| 2026-04-30 | 84.08 | 85.90 | 81.38 | 85.39 | 65.66 | qfq | 4,127,631 | 344,609,803 | 1.56% |
| 2026-04-29 | 82.17 | 85.00 | 81.53 | 84.08 | 64.66 | qfq | 3,887,636 | 325,250,595 | 1.92% |
| 2026-04-28 | 81.70 | 83.50 | 80.31 | 82.50 | 63.44 | qfq | 3,682,808 | 302,686,093 | 1.10% |
| 2026-04-27 | 79.58 | 82.50 | 78.00 | 81.60 | 62.75 | qfq | 4,284,395 | 345,842,418 | 4.66% |
| 2026-04-24 | 77.62 | 83.50 | 76.28 | 77.97 | 59.96 | qfq | 5,305,596 | 419,106,615 | 0.00% |
| 2026-04-23 | 81.91 | 82.69 | 77.40 | 77.97 | 59.96 | qfq | 4,526,154 | 359,656,977 | -4.87% |
| 2026-04-22 | 80.00 | 82.18 | 78.05 | 81.96 | 63.02 | qfq | 3,349,804 | 270,651,583 | 1.44% |
| 2026-04-21 | 80.50 | 82.80 | 79.05 | 80.80 | 62.13 | qfq | 2,945,390 | 237,605,592 | -0.16% |
| 2026-04-20 | 78.58 | 82.95 | 77.81 | 80.93 | 62.23 | qfq | 5,033,230 | 407,323,635 | 7.02% |
| 2026-04-17 | 76.01 | 76.60 | 74.88 | 75.62 | 58.15 | qfq | 2,066,580 | 156,321,010 | 0.15% |
| 2026-04-16 | 74.83 | 76.90 | 74.40 | 75.51 | 58.06 | qfq | 2,414,474 | 183,025,740 | 1.03% |
| 2026-04-15 | 76.15 | 77.40 | 74.14 | 74.74 | 57.47 | qfq | 3,450,872 | 260,023,814 | -1.85% |
| 2026-04-14 | 75.18 | 79.59 | 75.04 | 76.15 | 58.56 | qfq | 4,649,229 | 357,585,391 | 1.68% |
| 2026-04-13 | 85.12 | 87.34 | 73.72 | 74.89 | 57.59 | qfq | 12,969,591 | 1,004,004,155 | -14.25% |
| 2026-04-10 | 88.01 | 88.01 | 85.76 | 87.34 | 67.16 | qfq | 3,024,412 | 262,646,237 | -0.75% |
| 2026-04-09 | 84.17 | 89.10 | 81.88 | 88.00 | 67.67 | qfq | 4,860,776 | 422,024,121 | 4.60% |
| 2026-04-08 | 79.00 | 84.48 | 79.00 | 84.13 | 64.69 | qfq | 3,973,184 | 327,324,637 | 9.97% |
| 2026-04-07 | 75.28 | 78.78 | 74.01 | 76.50 | 58.83 | qfq | 3,424,978 | 263,906,765 | 2.00% |
| 2026-04-03 | 83.72 | 83.72 | 73.34 | 75.00 | 57.67 | qfq | 6,127,552 | 479,298,405 | -10.59% |
| 2026-04-02 | 86.17 | 86.25 | 83.55 | 83.88 | 64.50 | qfq | 1,777,860 | 150,693,319 | -2.33% |
| 2026-04-01 | 84.53 | 86.77 | 83.80 | 85.88 | 66.04 | qfq | 2,436,250 | 208,045,417 | 3.25% |
| 2026-03-31 | 89.80 | 89.80 | 83.00 | 83.18 | 63.96 | qfq | 4,468,997 | 383,332,368 | -7.45% |
| 2026-03-30 | 87.45 | 92.01 | 86.25 | 89.88 | 69.12 | qfq | 3,645,461 | 326,425,647 | 1.75% |
| 2026-03-27 | 84.22 | 88.66 | 83.51 | 88.33 | 67.92 | qfq | 2,394,090 | 207,997,994 | 3.13% |
| 2026-03-26 | 88.15 | 88.92 | 84.74 | 85.65 | 65.86 | qfq | 2,483,707 | 215,567,534 | -2.57% |
| 2026-03-25 | 84.98 | 90.96 | 84.58 | 87.91 | 67.60 | qfq | 4,188,578 | 371,699,701 | 4.06% |
| 2026-03-24 | 83.00 | 84.50 | 78.77 | 84.48 | 64.96 | qfq | 3,968,855 | 325,141,430 | 4.15% |
| 2026-03-23 | 86.41 | 87.30 | 80.50 | 81.11 | 62.37 | qfq | 5,952,260 | 493,183,397 | -7.51% |
| 2026-03-20 | 90.99 | 91.80 | 87.41 | 87.70 | 67.44 | qfq | 3,637,607 | 323,123,530 | -1.69% |
| 2026-03-19 | 89.53 | 91.12 | 88.18 | 89.21 | 68.60 | qfq | 3,702,189 | 331,958,647 | -0.88% |
| 2026-03-18 | 84.39 | 91.99 | 83.13 | 90.00 | 69.21 | qfq | 6,514,318 | 579,058,876 | 6.51% |
| 2026-03-17 | 84.88 | 85.28 | 81.02 | 84.50 | 64.98 | qfq | 3,776,135 | 314,801,725 | -0.21% |
| 2026-03-16 | 85.61 | 87.92 | 82.00 | 84.68 | 65.12 | qfq | 3,301,558 | 280,491,649 | -1.14% |
| 2026-03-13 | 87.00 | 88.22 | 84.70 | 85.66 | 65.87 | qfq | 3,372,952 | 292,476,005 | -2.07% |
| 2026-03-12 | 85.00 | 87.68 | 84.48 | 87.47 | 67.26 | qfq | 4,458,227 | 385,417,176 | 2.91% |
| 2026-03-11 | 88.00 | 88.48 | 84.40 | 85.00 | 65.36 | qfq | 3,679,707 | 316,790,959 | -3.51% |
| 2026-03-10 | 87.75 | 88.45 | 84.31 | 88.09 | 67.74 | qfq | 4,315,628 | 375,220,879 | 2.39% |
| 2026-03-09 | 84.00 | 87.17 | 83.26 | 86.03 | 66.15 | qfq | 5,703,850 | 485,534,001 | -1.09% |
| 2026-03-06 | 78.53 | 88.18 | 78.30 | 86.98 | 66.89 | qfq | 8,224,503 | 694,500,057 | 10.41% |
| 2026-03-05 | 78.70 | 80.14 | 77.11 | 78.78 | 60.58 | qfq | 3,397,292 | 268,248,184 | 3.33% |
| 2026-03-04 | 78.44 | 79.97 | 75.00 | 76.24 | 58.63 | qfq | 4,494,911 | 346,824,623 | -4.75% |
| 2026-03-03 | 82.76 | 84.83 | 79.80 | 80.04 | 61.55 | qfq | 4,542,446 | 369,837,856 | -3.29% |
| 2026-03-02 | 78.00 | 82.97 | 77.07 | 82.76 | 63.64 | qfq | 5,289,926 | 426,651,143 | 5.07% |
| 2026-02-27 | 77.70 | 79.62 | 76.77 | 78.77 | 60.57 | qfq | 3,904,912 | 305,847,236 | 1.46% |
| 2026-02-26 | 77.55 | 79.19 | 77.14 | 77.64 | 59.70 | qfq | 4,177,675 | 325,947,311 | 0.19% |
| 2026-02-25 | 77.41 | 80.30 | 77.02 | 77.49 | 59.59 | qfq | 3,626,262 | 283,661,743 | 0.25% |
| 2026-02-24 | 80.01 | 80.60 | 77.00 | 77.30 | 59.44 | qfq | 3,854,912 | 301,722,475 | -2.61% |
| 2026-02-13 | 79.60 | 81.06 | 77.69 | 79.37 | 61.03 | qfq | 4,215,985 | 335,757,291 | -0.91% |
| 2026-02-12 | 82.00 | 83.00 | 80.00 | 80.10 | 61.59 | qfq | 2,904,260 | 235,318,528 | -2.20% |
| 2026-02-11 | 85.61 | 86.31 | 81.78 | 81.90 | 62.98 | qfq | 4,829,357 | 400,719,607 | -5.11% |
| 2026-02-10 | 88.17 | 89.55 | 84.32 | 86.31 | 66.37 | qfq | 6,680,557 | 578,262,690 | -2.12% |
| 2026-02-09 | 83.00 | 89.77 | 82.50 | 88.18 | 67.81 | qfq | 9,493,277 | 823,347,805 | 5.87% |
| 2026-02-06 | 81.77 | 83.83 | 78.02 | 83.29 | 64.05 | qfq | 6,443,296 | 522,889,260 | 2.36% |
| 2026-02-05 | 82.88 | 82.89 | 78.02 | 81.37 | 62.57 | qfq | 4,241,354 | 341,045,609 | -2.14% |
| 2026-02-04 | 80.01 | 83.50 | 78.85 | 83.15 | 63.94 | qfq | 5,137,149 | 417,221,762 | 2.68% |
| 2026-02-03 | 77.21 | 81.40 | 75.31 | 80.98 | 62.27 | qfq | 6,089,734 | 481,985,369 | 6.45% |
| 2026-02-02 | 78.50 | 79.35 | 73.36 | 76.07 | 58.50 | qfq | 6,356,540 | 485,507,388 | -1.86% |
| 2026-01-30 | 77.46 | 79.80 | 76.50 | 77.51 | 59.60 | qfq | 6,229,614 | 486,071,064 | -1.41% |
| 2026-01-29 | 80.58 | 84.85 | 77.15 | 78.62 | 60.46 | qfq | 8,647,754 | 701,557,181 | -2.66% |
| 2026-01-28 | 78.89 | 82.00 | 78.14 | 80.77 | 62.11 | qfq | 6,137,251 | 492,188,654 | 1.87% |
| 2026-01-27 | 79.99 | 82.36 | 75.67 | 79.29 | 60.97 | qfq | 10,365,200 | 815,239,478 | -0.88% |
| 2026-01-26 | 82.30 | 84.00 | 79.10 | 79.99 | 61.51 | qfq | 9,726,101 | 787,225,932 | -5.17% |
| 2026-01-23 | 74.50 | 88.00 | 72.69 | 84.35 | 64.86 | qfq | 13,747,057 | 1,117,465,651 | 12.80% |
| 2026-01-22 | 73.50 | 76.84 | 70.00 | 74.78 | 57.50 | qfq | 9,904,635 | 733,602,549 | 2.09% |
| 2026-01-21 | 71.64 | 76.78 | 71.50 | 73.25 | 56.33 | qfq | 8,569,460 | 633,681,128 | 0.91% |
| 2026-01-20 | 70.20 | 76.60 | 68.48 | 72.59 | 55.82 | qfq | 12,038,151 | 866,554,489 | 5.51% |
| 2026-01-19 | 67.20 | 70.81 | 64.62 | 68.80 | 52.91 | qfq | 11,857,535 | 806,738,804 | 7.84% |
| 2026-01-16 | 65.59 | 65.87 | 61.24 | 63.80 | 49.06 | qfq | 10,472,706 | 665,221,099 | -0.78% |
| 2026-01-15 | 67.48 | 68.48 | 63.17 | 64.30 | 49.44 | qfq | 11,173,020 | 725,714,574 | -7.61% |
| 2026-01-14 | 62.61 | 71.91 | 60.00 | 69.60 | 53.52 | qfq | 16,931,587 | 1,126,988,258 | 11.13% |
| 2026-01-13 | 59.00 | 65.85 | 58.50 | 62.63 | 48.16 | qfq | 15,366,684 | 950,623,936 | 8.58% |
| 2026-01-12 | 48.07 | 57.68 | 47.50 | 57.68 | 44.35 | qfq | 13,939,625 | 753,492,063 | 19.99% |
| 2026-01-09 | 48.36 | 48.60 | 47.05 | 48.07 | 36.96 | qfq | 3,001,860 | 143,167,914 | 0.27% |
| 2026-01-08 | 48.10 | 48.60 | 47.60 | 47.94 | 36.86 | qfq | 2,469,135 | 118,712,490 | -0.23% |
| 2026-01-07 | 48.49 | 48.87 | 47.86 | 48.05 | 36.95 | qfq | 3,884,210 | 187,542,171 | -1.13% |
| 2026-01-06 | 49.42 | 50.86 | 48.31 | 48.60 | 37.37 | qfq | 3,808,039 | 187,406,950 | -1.72% |
| 2026-01-05 | 51.21 | 51.21 | 48.79 | 49.45 | 38.03 | qfq | 4,111,650 | 204,106,985 | -3.23% |
| 2025-12-31 | 49.30 | 51.27 | 48.89 | 51.10 | 39.29 | qfq | 5,766,789 | 290,366,146 | 4.89% |
| 2025-12-30 | 49.10 | 49.12 | 48.26 | 48.72 | 37.46 | qfq | 1,955,145 | 95,029,282 | -1.30% |
| 2025-12-29 | 48.10 | 50.50 | 47.09 | 49.36 | 37.96 | qfq | 4,784,898 | 235,154,685 | 1.63% |
| 2025-12-26 | 49.80 | 49.80 | 47.83 | 48.57 | 37.35 | qfq | 3,761,800 | 181,782,940 | -1.96% |
| 2025-12-25 | 51.05 | 51.11 | 49.02 | 49.54 | 38.09 | qfq | 3,901,720 | 193,672,597 | -2.75% |
| 2025-12-24 | 49.86 | 51.34 | 49.57 | 50.94 | 39.17 | qfq | 3,800,245 | 192,348,226 | 1.92% |
| 2025-12-23 | 49.26 | 50.73 | 48.90 | 49.98 | 38.43 | qfq | 4,147,472 | 207,695,251 | 1.26% |
| 2025-12-22 | 49.50 | 50.70 | 49.12 | 49.36 | 37.96 | qfq | 2,293,020 | 114,462,704 | -0.40% |
| 2025-12-19 | 48.00 | 49.88 | 48.00 | 49.56 | 38.11 | qfq | 1,803,930 | 89,015,859 | 2.91% |
| 2025-12-18 | 49.00 | 49.65 | 47.81 | 48.16 | 37.03 | qfq | 1,927,482 | 93,736,009 | -3.00% |
| 2025-12-17 | 49.30 | 50.35 | 48.51 | 49.65 | 38.18 | qfq | 2,057,202 | 101,639,393 | 0.00% |
| 2025-12-16 | 49.90 | 51.40 | 48.63 | 49.65 | 38.18 | qfq | 2,267,990 | 112,569,715 | -0.54% |
| 2025-12-15 | 50.95 | 51.88 | 49.88 | 49.92 | 38.39 | qfq | 2,973,366 | 150,739,079 | -2.46% |
| 2025-12-12 | 48.45 | 51.60 | 47.91 | 51.18 | 39.36 | qfq | 4,321,546 | 217,784,812 | 5.35% |
| 2025-12-11 | 49.86 | 51.67 | 48.50 | 48.58 | 37.36 | qfq | 3,305,819 | 164,717,688 | -2.76% |
| 2025-12-10 | 50.20 | 50.36 | 48.65 | 49.96 | 38.42 | qfq | 2,445,192 | 120,693,617 | -0.28% |
| 2025-12-09 | 48.80 | 50.47 | 48.45 | 50.10 | 38.53 | qfq | 3,522,130 | 174,399,884 | 3.09% |
| 2025-12-08 | 49.56 | 49.90 | 47.87 | 48.60 | 37.37 | qfq | 2,636,430 | 128,697,301 | -0.45% |
| 2025-12-05 | 46.82 | 49.31 | 46.72 | 48.82 | 37.54 | qfq | 2,708,307 | 130,426,120 | 3.87% |
| 2025-12-04 | 48.00 | 48.32 | 46.78 | 47.00 | 36.14 | qfq | 1,499,061 | 70,821,898 | -2.35% |
| 2025-12-03 | 48.85 | 49.23 | 47.70 | 48.13 | 37.01 | qfq | 1,420,529 | 68,743,385 | -1.47% |
| 2025-12-02 | 48.90 | 49.65 | 48.25 | 48.85 | 37.56 | qfq | 1,747,783 | 85,498,040 | -0.06% |
| 2025-12-01 | 49.10 | 49.18 | 48.22 | 48.88 | 37.59 | qfq | 1,612,023 | 78,370,636 | 0.23% |
| 2025-11-28 | 47.82 | 49.28 | 47.41 | 48.77 | 37.50 | qfq | 1,557,450 | 75,549,113 | 1.97% |
| 2025-11-27 | 47.43 | 48.58 | 47.40 | 47.83 | 36.78 | qfq | 1,810,890 | 86,866,162 | 0.27% |
| 2025-11-26 | 49.50 | 50.19 | 47.51 | 47.70 | 36.68 | qfq | 2,903,459 | 141,616,085 | -4.04% |
| 2025-11-25 | 48.79 | 50.38 | 47.70 | 49.71 | 38.23 | qfq | 3,781,814 | 185,985,398 | 2.94% |
| 2025-11-24 | 45.80 | 48.45 | 45.05 | 48.29 | 37.13 | qfq | 3,165,420 | 147,703,564 | 6.44% |
| 2025-11-21 | 46.10 | 46.90 | 44.51 | 45.37 | 34.89 | qfq | 3,965,980 | 181,754,679 | -2.33% |
| 2025-11-20 | 47.44 | 47.44 | 45.86 | 46.45 | 35.72 | qfq | 2,840,196 | 132,348,595 | 0.13% |
| 2025-11-19 | 46.41 | 47.49 | 46.00 | 46.39 | 35.67 | qfq | 2,743,630 | 128,087,276 | -1.15% |
| 2025-11-18 | 48.93 | 48.93 | 44.97 | 46.93 | 36.09 | qfq | 8,740,772 | 401,212,639 | -2.66% |
| 2025-11-17 | 51.00 | 51.66 | 47.70 | 48.21 | 37.07 | qfq | 9,169,535 | 450,863,046 | -4.82% |
| 2025-11-14 | 49.30 | 51.45 | 48.57 | 50.65 | 38.95 | qfq | 6,778,905 | 339,401,036 | 2.22% |
| 2025-11-13 | 45.50 | 49.87 | 44.78 | 49.55 | 38.10 | qfq | 7,728,230 | 370,246,263 | 8.35% |
| 2025-11-12 | 45.61 | 46.99 | 45.03 | 45.73 | 35.17 | qfq | 3,524,011 | 162,011,457 | 0.73% |
| 2025-11-11 | 45.08 | 46.60 | 44.43 | 45.40 | 34.91 | qfq | 3,252,559 | 147,968,146 | 2.02% |
| 2025-11-10 | 46.08 | 46.66 | 43.70 | 44.50 | 34.22 | qfq | 4,681,777 | 209,058,069 | -3.26% |
| 2025-11-07 | 44.00 | 46.35 | 43.51 | 46.00 | 35.37 | qfq | 6,740,728 | 304,980,082 | 4.55% |
| 2025-11-06 | 41.00 | 44.42 | 41.00 | 44.00 | 33.83 | qfq | 6,750,116 | 292,747,988 | 8.53% |
| 2025-11-05 | 39.36 | 41.29 | 38.40 | 40.54 | 31.17 | qfq | 3,486,902 | 139,299,830 | 3.63% |
| 2025-11-04 | 39.52 | 40.38 | 38.77 | 39.12 | 30.08 | qfq | 2,561,957 | 100,995,173 | -1.26% |
| 2025-11-03 | 38.90 | 40.07 | 37.67 | 39.62 | 30.47 | qfq | 3,056,845 | 118,382,426 | 1.90% |
| 2025-10-31 | 38.98 | 39.50 | 38.51 | 38.88 | 29.90 | qfq | 2,466,995 | 95,899,491 | 0.15% |
| 2025-10-30 | 39.81 | 40.29 | 38.71 | 38.82 | 29.85 | qfq | 2,249,577 | 88,248,208 | -3.38% |
| 2025-10-29 | 40.13 | 40.90 | 39.53 | 40.18 | 30.90 | qfq | 2,107,473 | 84,262,686 | 0.12% |
| 2025-10-28 | 40.90 | 41.25 | 39.95 | 40.13 | 30.86 | qfq | 2,378,633 | 96,557,778 | -1.88% |
| 2025-10-27 | 39.88 | 41.26 | 39.63 | 40.90 | 31.45 | qfq | 3,885,887 | 157,009,552 | 3.20% |
| 2025-10-24 | 38.50 | 40.01 | 38.42 | 39.63 | 30.47 | qfq | 3,062,225 | 120,599,339 | 2.48% |
| 2025-10-23 | 39.69 | 39.69 | 38.41 | 38.67 | 29.74 | qfq | 3,175,057 | 123,015,097 | -2.08% |
| 2025-10-22 | 40.37 | 41.17 | 39.33 | 39.49 | 30.37 | qfq | 5,386,877 | 216,559,176 | 0.48% |
| 2025-10-21 | 36.92 | 39.50 | 36.60 | 39.30 | 30.22 | qfq | 5,752,053 | 222,889,212 | 6.53% |
| 2025-10-20 | 34.28 | 37.76 | 34.28 | 36.89 | 28.37 | qfq | 6,366,408 | 233,978,933 | 7.52% |
| 2025-10-17 | 36.82 | 36.82 | 33.90 | 34.31 | 26.38 | qfq | 4,899,877 | 171,036,534 | -5.69% |
| 2025-10-16 | 38.01 | 38.18 | 36.17 | 36.38 | 27.98 | qfq | 3,098,365 | 114,771,205 | -3.40% |
| 2025-10-15 | 37.33 | 38.00 | 36.81 | 37.66 | 28.96 | qfq | 3,461,925 | 129,244,591 | 1.07% |
| 2025-10-14 | 39.83 | 40.49 | 37.00 | 37.26 | 28.65 | qfq | 4,084,265 | 157,442,934 | -6.45% |
| 2025-10-13 | 38.58 | 40.09 | 38.01 | 39.83 | 30.63 | qfq | 3,476,663 | 137,437,164 | -2.11% |
| 2025-10-10 | 42.14 | 42.68 | 40.15 | 40.69 | 31.29 | qfq | 4,229,645 | 174,416,877 | -4.57% |
| 2025-10-09 | 43.98 | 43.98 | 41.75 | 42.64 | 32.79 | qfq | 4,786,752 | 204,259,536 | 0.28% |
| 2025-09-30 | 42.40 | 43.60 | 41.59 | 42.52 | 32.70 | qfq | 3,274,080 | 139,294,604 | 0.00% |
| 2025-09-29 | 44.29 | 44.29 | 39.35 | 42.52 | 32.70 | qfq | 8,242,501 | 344,077,929 | -3.43% |
| 2025-09-26 | 44.12 | 45.90 | 42.60 | 44.03 | 33.86 | qfq | 5,764,433 | 255,765,595 | -1.70% |
| 2025-09-25 | 45.86 | 46.00 | 44.29 | 44.79 | 34.44 | qfq | 8,496,523 | 382,371,257 | 0.11% |
| 2025-09-24 | 40.61 | 45.90 | 39.90 | 44.74 | 34.40 | qfq | 12,085,785 | 525,516,219 | 10.20% |
| 2025-09-23 | 38.19 | 40.67 | 38.19 | 40.60 | 31.22 | qfq | 7,086,572 | 279,259,214 | 5.13% |
| 2025-09-22 | 38.20 | 38.99 | 37.65 | 38.62 | 29.70 | qfq | 3,580,934 | 136,885,570 | 0.94% |
| 2025-09-19 | 38.53 | 40.18 | 37.90 | 38.26 | 29.42 | qfq | 5,155,197 | 200,692,522 | -0.62% |
| 2025-09-18 | 38.75 | 40.33 | 38.00 | 38.50 | 29.61 | qfq | 6,304,612 | 248,016,687 | -1.31% |
| 2025-09-17 | 37.00 | 39.55 | 36.84 | 39.01 | 30.00 | qfq | 8,585,654 | 329,823,526 | 5.20% |
| 2025-09-16 | 36.38 | 37.13 | 36.00 | 37.08 | 28.51 | qfq | 4,779,292 | 175,128,352 | 1.31% |
| 2025-09-15 | 35.15 | 37.91 | 35.15 | 36.60 | 28.14 | qfq | 6,822,847 | 251,065,842 | 4.18% |
| 2025-09-12 | 35.68 | 35.93 | 35.05 | 35.13 | 27.01 | qfq | 2,992,960 | 105,760,530 | -1.51% |
| 2025-09-11 | 35.10 | 35.80 | 34.50 | 35.67 | 27.43 | qfq | 3,139,990 | 110,065,474 | 0.71% |
| 2025-09-10 | 34.88 | 36.02 | 34.44 | 35.42 | 27.24 | qfq | 3,715,190 | 130,954,460 | 2.28% |
| 2025-09-09 | 35.65 | 36.00 | 34.13 | 34.63 | 26.63 | qfq | 3,883,320 | 135,750,755 | -2.51% |
| 2025-09-08 | 34.70 | 35.74 | 34.23 | 35.52 | 27.31 | qfq | 4,533,233 | 158,710,836 | 2.42% |
| 2025-09-05 | 34.00 | 35.33 | 33.46 | 34.68 | 26.67 | qfq | 5,224,023 | 180,349,089 | 2.00% |
| 2025-09-04 | 35.50 | 35.72 | 33.25 | 34.00 | 26.15 | qfq | 6,885,499 | 236,846,482 | -3.49% |
| 2025-09-03 | 36.12 | 36.60 | 35.05 | 35.23 | 27.09 | qfq | 6,520,260 | 233,438,121 | -1.26% |
| 2025-09-02 | 37.18 | 37.30 | 34.98 | 35.68 | 27.44 | qfq | 7,899,058 | 283,824,112 | -3.98% |
| 2025-09-01 | 33.74 | 37.99 | 33.74 | 37.16 | 28.57 | qfq | 12,386,057 | 454,418,688 | 9.55% |
| 2025-08-29 | 34.79 | 35.30 | 33.58 | 33.92 | 26.08 | qfq | 5,715,801 | 195,802,355 | -2.53% |
| 2025-08-28 | 33.71 | 34.80 | 33.13 | 34.80 | 26.76 | qfq | 7,212,390 | 244,937,108 | 2.72% |
| 2025-08-27 | 35.31 | 35.78 | 33.72 | 33.88 | 26.05 | qfq | 7,970,888 | 278,070,868 | -3.28% |
| 2025-08-26 | 35.39 | 36.22 | 34.38 | 35.03 | 26.94 | qfq | 8,365,559 | 296,331,003 | 0.78% |
| 2025-08-25 | 32.97 | 35.88 | 32.50 | 34.76 | 26.73 | qfq | 9,709,273 | 333,582,276 | 5.98% |
| 2025-08-22 | 33.88 | 34.28 | 32.48 | 32.80 | 25.22 | qfq | 9,592,621 | 317,064,395 | -3.53% |
| 2025-08-21 | 33.59 | 34.90 | 33.59 | 34.00 | 26.15 | qfq | 9,881,683 | 337,719,560 | -0.12% |
| 2025-08-20 | 32.48 | 34.47 | 32.15 | 34.04 | 26.18 | qfq | 13,185,907 | 444,738,882 | 4.58% |
| 2025-08-19 | 31.80 | 32.99 | 31.02 | 32.55 | 25.03 | qfq | 15,706,107 | 504,794,799 | 4.53% |
| 2025-08-18 | 28.96 | 32.73 | 28.96 | 31.14 | 23.95 | qfq | 17,537,862 | 547,298,552 | 6.86% |
| 2025-08-15 | 28.25 | 29.68 | 28.12 | 29.14 | 22.41 | qfq | 10,052,901 | 291,292,066 | 5.27% |
| 2025-08-14 | 27.62 | 28.09 | 27.41 | 27.68 | 21.29 | qfq | 5,400,460 | 150,037,586 | 0.29% |
| 2025-08-13 | 27.25 | 28.63 | 27.25 | 27.60 | 21.22 | qfq | 6,218,700 | 173,531,964 | 1.28% |
| 2025-08-12 | 27.10 | 27.68 | 26.84 | 27.25 | 20.95 | qfq | 4,949,140 | 135,172,635 | 1.08% |
| 2025-08-11 | 26.61 | 27.20 | 26.51 | 26.96 | 20.73 | qfq | 3,250,098 | 87,469,205 | 1.32% |
| 2025-08-08 | 26.68 | 26.95 | 26.50 | 26.61 | 20.46 | qfq | 2,532,868 | 67,642,010 | -0.63% |
| 2025-08-07 | 26.61 | 26.88 | 26.39 | 26.78 | 20.59 | qfq | 2,673,283 | 71,215,147 | 0.64% |
| 2025-08-06 | 26.85 | 26.89 | 26.55 | 26.61 | 20.46 | qfq | 2,380,288 | 63,490,524 | -0.41% |
| 2025-08-05 | 27.28 | 27.38 | 26.60 | 26.72 | 20.55 | qfq | 2,699,538 | 72,340,928 | -1.76% |
| 2025-08-04 | 26.45 | 27.39 | 26.40 | 27.20 | 20.92 | qfq | 3,826,471 | 103,045,247 | 1.80% |
| 2025-08-01 | 26.30 | 26.92 | 26.05 | 26.72 | 20.55 | qfq | 3,336,961 | 88,492,370 | 1.14% |
| 2025-07-31 | 25.98 | 27.18 | 25.50 | 26.42 | 20.32 | qfq | 4,992,031 | 132,438,254 | 1.54% |
| 2025-07-30 | 26.13 | 26.47 | 25.70 | 26.02 | 20.01 | qfq | 2,788,413 | 72,863,532 | -0.42% |
| 2025-07-29 | 26.48 | 26.55 | 25.95 | 26.13 | 20.09 | qfq | 2,590,612 | 67,708,823 | -1.25% |
| 2025-07-28 | 26.58 | 26.88 | 26.42 | 26.46 | 20.35 | qfq | 2,527,562 | 67,269,726 | 0.19% |
| 2025-07-25 | 26.48 | 26.64 | 26.23 | 26.41 | 20.31 | qfq | 2,745,739 | 72,483,706 | 0.42% |
| 2025-07-24 | 26.81 | 26.87 | 26.14 | 26.30 | 20.22 | qfq | 2,623,496 | 69,050,847 | -0.79% |
| 2025-07-23 | 26.80 | 27.00 | 26.46 | 26.51 | 20.39 | qfq | 2,172,349 | 57,982,858 | -1.27% |
| 2025-07-22 | 27.25 | 27.42 | 26.80 | 26.85 | 20.65 | qfq | 3,370,082 | 90,925,324 | -1.86% |
| 2025-07-21 | 27.22 | 27.50 | 26.87 | 27.36 | 21.04 | qfq | 3,912,881 | 106,334,607 | -0.26% |
| 2025-07-18 | 26.69 | 27.59 | 26.50 | 27.43 | 21.09 | qfq | 7,110,186 | 193,445,446 | 3.90% |
| 2025-07-17 | 25.09 | 26.89 | 25.07 | 26.40 | 20.30 | qfq | 7,184,189 | 186,273,816 | 5.22% |
| 2025-07-16 | 24.71 | 25.15 | 24.60 | 25.09 | 19.29 | qfq | 2,302,901 | 57,148,949 | 1.17% |
| 2025-07-15 | 25.10 | 25.44 | 24.70 | 24.80 | 19.07 | qfq | 2,767,070 | 69,154,430 | -1.59% |
| 2025-07-14 | 25.09 | 25.27 | 24.51 | 25.20 | 19.38 | qfq | 3,754,329 | 93,983,271 | -22.46% |
| 2025-07-11 | 32.45 | 32.72 | 32.20 | 32.50 | 19.11 | qfq | 2,284,892 | 74,014,719 | 0.00% |
| 2025-07-10 | 33.01 | 33.47 | 32.23 | 32.50 | 19.11 | qfq | 3,253,100 | 106,094,601 | -2.40% |
| 2025-07-09 | 33.22 | 33.50 | 33.02 | 33.30 | 19.58 | qfq | 2,899,200 | 96,460,890 | 0.21% |
| 2025-07-08 | 33.00 | 33.85 | 32.73 | 33.23 | 19.54 | qfq | 2,508,400 | 83,345,660 | 1.00% |
| 2025-07-07 | 32.61 | 33.10 | 32.20 | 32.90 | 19.34 | qfq | 2,138,652 | 69,810,066 | 0.52% |
| 2025-07-04 | 33.28 | 33.28 | 32.51 | 32.73 | 19.24 | qfq | 1,722,200 | 56,333,439 | -1.03% |
| 2025-07-03 | 32.97 | 33.30 | 32.68 | 33.07 | 19.44 | qfq | 2,658,500 | 87,626,423 | 0.30% |
| 2025-07-02 | 31.99 | 33.55 | 31.82 | 32.97 | 19.38 | qfq | 4,831,957 | 159,132,408 | 3.35% |
| 2025-07-01 | 31.69 | 32.60 | 31.50 | 31.90 | 18.75 | qfq | 3,404,119 | 109,203,189 | 0.69% |
| 2025-06-30 | 31.99 | 32.99 | 31.45 | 31.68 | 18.62 | qfq | 2,991,009 | 95,185,465 | -0.09% |
| 2025-06-27 | 31.69 | 32.03 | 31.51 | 31.71 | 18.64 | qfq | 3,894,100 | 123,607,533 | 0.32% |
| 2025-06-26 | 33.40 | 33.54 | 31.40 | 31.61 | 18.58 | qfq | 8,401,896 | 270,164,093 | -5.78% |
| 2025-06-25 | 33.70 | 34.12 | 32.60 | 33.55 | 19.72 | qfq | 5,538,227 | 183,817,103 | -1.21% |
| 2025-06-24 | 33.20 | 34.05 | 32.50 | 33.96 | 19.96 | qfq | 6,633,942 | 222,934,471 | 1.68% |
| 2025-06-23 | 31.19 | 33.99 | 30.67 | 33.40 | 19.64 | qfq | 10,288,927 | 337,601,810 | 7.36% |
| 2025-06-20 | 31.00 | 31.72 | 30.90 | 31.11 | 18.29 | qfq | 1,410,663 | 43,990,550 | 0.13% |
| 2025-06-19 | 31.74 | 31.75 | 31.03 | 31.07 | 18.27 | qfq | 2,146,935 | 67,109,999 | -1.96% |
| 2025-06-18 | 31.51 | 31.99 | 31.33 | 31.69 | 18.63 | qfq | 2,161,900 | 68,520,862 | 0.06% |
| 2025-06-17 | 31.42 | 31.97 | 31.18 | 31.67 | 18.62 | qfq | 2,371,700 | 74,870,920 | 0.86% |
| 2025-06-16 | 30.41 | 31.88 | 30.31 | 31.40 | 18.46 | qfq | 2,334,600 | 72,779,904 | 2.75% |
| 2025-06-13 | 30.48 | 30.88 | 30.05 | 30.56 | 17.97 | qfq | 3,254,548 | 99,478,983 | -0.03% |
| 2025-06-12 | 30.70 | 31.44 | 30.50 | 30.57 | 17.97 | qfq | 2,841,200 | 87,813,706 | -0.52% |
| 2025-06-11 | 31.63 | 31.63 | 30.52 | 30.73 | 18.07 | qfq | 2,101,393 | 64,966,043 | -1.44% |
| 2025-06-10 | 31.20 | 32.18 | 30.75 | 31.18 | 18.33 | qfq | 3,157,400 | 99,261,236 | 0.26% |
| 2025-06-09 | 30.80 | 31.65 | 30.72 | 31.10 | 18.28 | qfq | 2,411,852 | 75,066,292 | 0.94% |
| 2025-06-06 | 30.51 | 31.90 | 30.38 | 30.81 | 18.11 | qfq | 3,487,321 | 107,631,543 | 0.75% |
| 2025-06-05 | 30.69 | 30.89 | 30.21 | 30.58 | 17.98 | qfq | 2,121,900 | 64,670,146 | -0.23% |
| 2025-06-04 | 29.86 | 31.14 | 29.61 | 30.65 | 18.02 | qfq | 4,709,702 | 143,944,407 | 2.51% |
| 2025-06-03 | 29.50 | 30.53 | 29.36 | 29.90 | 17.58 | qfq | 5,925,300 | 176,954,904 | -1.25% |
| 2025-05-30 | 31.93 | 31.95 | 29.95 | 30.28 | 17.80 | qfq | 6,888,900 | 211,845,700 | -4.57% |
| 2025-05-29 | 31.82 | 32.32 | 31.40 | 31.73 | 18.65 | qfq | 5,062,672 | 161,505,138 | -0.72% |
| 2025-05-28 | 31.80 | 32.18 | 31.38 | 31.96 | 18.79 | qfq | 5,175,885 | 164,598,990 | -1.05% |
| 2025-05-27 | 29.74 | 32.65 | 29.16 | 32.30 | 18.99 | qfq | 9,958,680 | 310,760,632 | 10.43% |
| 2025-05-26 | 27.76 | 30.26 | 27.67 | 29.25 | 17.20 | qfq | 7,053,338 | 205,364,056 | 6.17% |
| 2025-05-23 | 28.08 | 28.14 | 27.50 | 27.55 | 16.20 | qfq | 1,148,900 | 31,940,831 | -1.01% |
| 2025-05-22 | 28.17 | 28.29 | 27.66 | 27.83 | 16.36 | qfq | 1,282,900 | 35,798,097 | -1.21% |
| 2025-05-21 | 28.27 | 28.56 | 28.08 | 28.17 | 16.56 | qfq | 1,081,300 | 30,576,415 | -0.84% |
| 2025-05-20 | 28.46 | 28.59 | 28.27 | 28.41 | 16.70 | qfq | 832,000 | 23,619,623 | 0.11% |
| 2025-05-19 | 28.27 | 28.66 | 27.63 | 28.38 | 16.68 | qfq | 1,875,010 | 52,990,465 | 0.89% |
| 2025-05-16 | 27.97 | 28.36 | 27.89 | 28.13 | 16.54 | qfq | 761,703 | 21,438,600 | 0.46% |
| 2025-05-15 | 27.98 | 28.35 | 27.80 | 28.00 | 16.46 | qfq | 1,323,400 | 37,171,266 | 0.47% |
| 2025-05-14 | 28.00 | 28.06 | 27.33 | 27.87 | 16.38 | qfq | 2,071,500 | 57,526,003 | -0.39% |
| 2025-05-13 | 28.45 | 28.48 | 27.87 | 27.98 | 16.45 | qfq | 1,754,100 | 49,357,696 | -1.37% |
| 2025-05-12 | 28.73 | 28.74 | 27.93 | 28.37 | 16.68 | qfq | 2,178,600 | 61,415,006 | -1.25% |
| 2025-05-09 | 28.66 | 29.63 | 28.00 | 28.73 | 16.89 | qfq | 3,760,400 | 108,234,554 | -0.10% |
| 2025-05-08 | 28.15 | 29.40 | 28.00 | 28.76 | 16.91 | qfq | 2,259,062 | 65,093,658 | 1.84% |
| 2025-05-07 | 28.21 | 28.81 | 27.85 | 28.24 | 16.60 | qfq | 1,627,200 | 46,210,528 | 0.21% |
| 2025-05-06 | 27.64 | 28.45 | 27.64 | 28.18 | 16.57 | qfq | 1,845,200 | 51,579,993 | 1.88% |
| 2025-04-30 | 28.75 | 28.87 | 27.43 | 27.66 | 16.26 | qfq | 2,435,100 | 68,254,127 | -3.69% |
| 2025-04-29 | 28.58 | 29.35 | 28.58 | 28.72 | 16.88 | qfq | 1,135,400 | 32,784,114 | -0.35% |
| 2025-04-28 | 28.55 | 29.18 | 28.44 | 28.82 | 16.94 | qfq | 1,131,400 | 32,618,969 | -0.10% |
| 2025-04-25 | 29.27 | 29.27 | 28.50 | 28.85 | 16.96 | qfq | 1,486,720 | 42,891,217 | -0.62% |
| 2025-04-24 | 28.54 | 29.28 | 28.06 | 29.03 | 17.07 | qfq | 3,155,379 | 90,503,218 | 1.61% |
| 2025-04-23 | 27.81 | 29.69 | 27.22 | 28.57 | 16.80 | qfq | 4,704,217 | 134,867,903 | 5.58% |
| 2025-04-22 | 26.10 | 27.50 | 25.82 | 27.06 | 15.91 | qfq | 2,381,740 | 64,081,304 | 3.72% |
| 2025-04-21 | 24.98 | 26.26 | 24.89 | 26.09 | 15.34 | qfq | 1,712,300 | 44,167,476 | 4.44% |
| 2025-04-18 | 25.19 | 25.55 | 24.75 | 24.98 | 14.69 | qfq | 1,448,500 | 36,253,805 | -0.83% |
| 2025-04-17 | 25.03 | 25.90 | 24.75 | 25.19 | 14.81 | qfq | 985,200 | 25,034,607 | 0.28% |
| 2025-04-16 | 25.76 | 26.09 | 24.67 | 25.12 | 14.77 | qfq | 1,499,200 | 37,883,497 | -2.94% |
| 2025-04-15 | 25.65 | 26.29 | 25.30 | 25.88 | 15.21 | qfq | 1,240,300 | 32,000,479 | 0.35% |
| 2025-04-14 | 25.79 | 26.45 | 25.61 | 25.79 | 15.16 | qfq | 2,009,900 | 52,200,406 | 1.98% |
| 2025-04-11 | 24.28 | 25.79 | 24.28 | 25.29 | 14.87 | qfq | 2,852,900 | 72,090,260 | 2.60% |
| 2025-04-10 | 23.88 | 25.49 | 23.88 | 24.65 | 14.49 | qfq | 3,042,395 | 75,991,836 | 4.76% |
| 2025-04-09 | 23.00 | 23.88 | 21.52 | 23.53 | 13.83 | qfq | 3,054,100 | 69,983,084 | 0.56% |
| 2025-04-08 | 22.83 | 24.35 | 22.72 | 23.40 | 13.76 | qfq | 3,526,500 | 82,857,785 | 4.05% |
| 2025-04-07 | 26.45 | 26.87 | 22.21 | 22.49 | 13.22 | qfq | 3,558,900 | 85,282,373 | -18.75% |
| 2025-04-03 | 28.11 | 28.66 | 27.45 | 27.68 | 16.27 | qfq | 1,464,700 | 41,002,257 | -1.42% |
| 2025-04-02 | 28.01 | 28.38 | 27.80 | 28.08 | 16.51 | qfq | 1,450,700 | 40,652,528 | -0.25% |
| 2025-04-01 | 28.08 | 28.76 | 28.08 | 28.15 | 16.55 | qfq | 1,936,300 | 54,938,409 | 0.25% |
| 2025-03-31 | 28.18 | 28.61 | 27.89 | 28.08 | 16.51 | qfq | 1,704,500 | 48,010,297 | -1.34% |
| 2025-03-28 | 28.73 | 29.07 | 28.23 | 28.46 | 16.73 | qfq | 1,383,500 | 39,633,044 | -1.28% |
| 2025-03-27 | 28.82 | 29.09 | 28.32 | 28.83 | 16.95 | qfq | 1,761,900 | 50,657,792 | 1.26% |
| 2025-03-26 | 28.59 | 28.97 | 28.21 | 28.47 | 16.74 | qfq | 1,814,700 | 51,809,611 | -0.42% |
| 2025-03-25 | 28.51 | 28.87 | 28.21 | 28.59 | 16.81 | qfq | 1,298,300 | 37,035,824 | 0.25% |
| 2025-03-24 | 29.04 | 29.30 | 27.85 | 28.52 | 16.77 | qfq | 2,768,200 | 79,048,739 | -1.62% |
| 2025-03-21 | 29.18 | 29.80 | 28.60 | 28.99 | 17.04 | qfq | 2,165,800 | 63,134,633 | -1.23% |
| 2025-03-20 | 29.38 | 30.10 | 29.27 | 29.35 | 17.25 | qfq | 2,551,100 | 75,757,293 | -0.51% |
| 2025-03-19 | 29.85 | 30.10 | 29.15 | 29.50 | 17.34 | qfq | 3,215,000 | 94,969,186 | -1.76% |
| 2025-03-18 | 29.35 | 30.30 | 29.35 | 30.03 | 17.65 | qfq | 3,613,200 | 108,110,870 | 0.60% |
| 2025-03-17 | 28.38 | 30.70 | 28.30 | 29.85 | 17.55 | qfq | 6,343,326 | 188,684,567 | 6.57% |
| 2025-03-14 | 27.37 | 28.40 | 27.18 | 28.01 | 16.47 | qfq | 4,805,900 | 133,732,100 | 2.30% |
| 2025-03-13 | 26.29 | 27.60 | 26.21 | 27.38 | 16.10 | qfq | 4,986,200 | 135,349,804 | 4.15% |
| 2025-03-12 | 26.51 | 26.51 | 25.91 | 26.29 | 15.46 | qfq | 2,220,000 | 58,135,456 | 0.42% |
| 2025-03-11 | 26.30 | 27.00 | 25.98 | 26.18 | 15.39 | qfq | 3,617,464 | 95,106,430 | -2.31% |
| 2025-03-10 | 25.42 | 26.87 | 25.39 | 26.80 | 15.76 | qfq | 5,978,238 | 157,310,703 | 5.93% |
| 2025-03-07 | 25.23 | 25.55 | 25.11 | 25.30 | 14.87 | qfq | 1,990,300 | 50,371,880 | 0.20% |
| 2025-03-06 | 24.92 | 25.37 | 24.92 | 25.25 | 14.84 | qfq | 2,008,400 | 50,663,969 | 1.04% |
| 2025-03-05 | 24.80 | 25.20 | 24.71 | 24.99 | 14.69 | qfq | 1,658,650 | 41,316,410 | 0.28% |
| 2025-03-04 | 24.59 | 24.92 | 24.20 | 24.92 | 14.65 | qfq | 1,488,800 | 36,579,268 | 1.59% |
| 2025-03-03 | 24.64 | 25.16 | 24.36 | 24.53 | 14.42 | qfq | 1,969,100 | 48,879,619 | -0.45% |
| 2025-02-28 | 24.71 | 24.92 | 24.10 | 24.64 | 14.49 | qfq | 2,162,800 | 52,924,416 | -0.69% |
| 2025-02-27 | 25.06 | 25.17 | 24.42 | 24.81 | 14.59 | qfq | 2,546,041 | 63,188,368 | -1.00% |
| 2025-02-26 | 23.58 | 25.40 | 23.40 | 25.06 | 14.73 | qfq | 4,696,600 | 116,204,649 | 6.19% |
| 2025-02-25 | 23.40 | 23.61 | 23.11 | 23.60 | 13.87 | qfq | 1,772,300 | 41,491,160 | 0.34% |
| 2025-02-24 | 23.65 | 23.66 | 23.28 | 23.52 | 13.83 | qfq | 1,209,800 | 28,383,784 | -0.55% |
| 2025-02-21 | 24.16 | 24.16 | 23.43 | 23.65 | 13.90 | qfq | 2,044,532 | 48,447,626 | -1.13% |
| 2025-02-20 | 23.59 | 24.18 | 23.56 | 23.92 | 14.06 | qfq | 1,329,600 | 31,828,400 | 1.14% |
| 2025-02-19 | 23.28 | 23.67 | 23.16 | 23.65 | 13.90 | qfq | 1,455,200 | 34,124,856 | 1.68% |
| 2025-02-18 | 24.55 | 24.56 | 23.23 | 23.26 | 13.67 | qfq | 2,909,600 | 69,374,838 | -5.68% |
| 2025-02-17 | 24.88 | 25.24 | 24.55 | 24.66 | 14.50 | qfq | 1,621,500 | 40,236,440 | -0.96% |
| 2025-02-14 | 24.59 | 25.25 | 24.59 | 24.90 | 14.64 | qfq | 1,283,400 | 32,035,692 | 0.65% |
| 2025-02-13 | 25.18 | 25.37 | 24.70 | 24.74 | 14.54 | qfq | 1,508,100 | 37,558,474 | -1.90% |
| 2025-02-12 | 25.21 | 25.28 | 24.64 | 25.22 | 14.83 | qfq | 2,103,421 | 52,582,315 | 0.00% |
| 2025-02-11 | 25.50 | 26.50 | 25.18 | 25.22 | 14.83 | qfq | 3,785,326 | 97,198,669 | -0.08% |
| 2025-02-10 | 24.24 | 25.24 | 24.01 | 25.24 | 14.84 | qfq | 3,217,626 | 79,789,320 | 4.64% |
| 2025-02-07 | 23.86 | 24.49 | 23.85 | 24.12 | 14.18 | qfq | 2,404,790 | 57,998,385 | 1.09% |
| 2025-02-06 | 23.79 | 24.07 | 23.48 | 23.86 | 14.03 | qfq | 1,972,390 | 46,942,249 | 0.29% |
| 2025-02-05 | 24.36 | 24.63 | 23.75 | 23.79 | 13.99 | qfq | 1,565,500 | 37,546,873 | -2.34% |
| 2025-01-27 | 24.57 | 24.85 | 24.22 | 24.36 | 14.32 | qfq | 978,200 | 23,955,522 | -0.65% |
| 2025-01-24 | 24.59 | 24.99 | 24.16 | 24.52 | 14.41 | qfq | 1,668,898 | 40,947,322 | -0.12% |
| 2025-01-23 | 25.00 | 25.34 | 24.55 | 24.55 | 14.43 | qfq | 1,928,100 | 48,060,824 | -0.77% |
| 2025-01-22 | 24.63 | 24.96 | 24.21 | 24.74 | 14.54 | qfq | 1,534,914 | 37,618,106 | 0.24% |
| 2025-01-21 | 25.03 | 25.20 | 24.60 | 24.68 | 14.51 | qfq | 2,220,725 | 54,960,469 | -1.08% |
| 2025-01-20 | 24.50 | 25.29 | 24.23 | 24.95 | 14.67 | qfq | 3,245,378 | 80,668,924 | 0.28% |
| 2025-01-17 | 24.16 | 25.28 | 23.96 | 24.88 | 14.63 | qfq | 4,249,235 | 105,422,121 | 3.02% |
| 2025-01-16 | 24.59 | 24.72 | 23.87 | 24.15 | 14.20 | qfq | 1,819,510 | 44,241,431 | -0.90% |
| 2025-01-15 | 24.17 | 24.58 | 23.89 | 24.37 | 14.33 | qfq | 1,679,584 | 40,771,253 | 0.83% |
| 2025-01-14 | 23.16 | 24.20 | 23.00 | 24.17 | 14.21 | qfq | 2,521,841 | 59,958,972 | 5.32% |
| 2025-01-13 | 22.50 | 23.36 | 22.03 | 22.95 | 13.49 | qfq | 1,463,648 | 33,366,878 | 1.32% |
| 2025-01-10 | 24.07 | 24.10 | 22.51 | 22.65 | 13.32 | qfq | 3,037,381 | 70,505,830 | -6.40% |
| 2025-01-09 | 24.61 | 25.19 | 24.11 | 24.20 | 14.23 | qfq | 2,545,256 | 62,595,348 | -2.81% |
| 2025-01-08 | 25.28 | 25.28 | 24.21 | 24.90 | 14.64 | qfq | 2,972,825 | 73,725,378 | -1.50% |
| 2025-01-07 | 24.55 | 25.29 | 24.18 | 25.28 | 14.86 | qfq | 4,640,220 | 114,763,231 | 0.64% |
| 2025-01-06 | 24.02 | 25.78 | 24.01 | 25.12 | 14.77 | qfq | 7,149,446 | 178,707,370 | 5.50% |
| 2025-01-03 | 23.80 | 24.16 | 22.96 | 23.81 | 14.00 | qfq | 2,580,579 | 60,797,119 | -0.46% |
| 2025-01-02 | 23.73 | 24.65 | 23.53 | 23.92 | 14.06 | qfq | 2,881,220 | 69,447,748 | 0.50% |
| 2024-12-31 | 23.28 | 24.30 | 23.28 | 23.80 | 13.99 | qfq | 2,932,208 | 70,333,501 | 2.23% |
| 2024-12-30 | 23.00 | 23.31 | 22.55 | 23.28 | 13.69 | qfq | 1,104,624 | 25,409,276 | 1.00% |
| 2024-12-27 | 23.21 | 23.21 | 22.83 | 23.05 | 13.55 | qfq | 1,058,980 | 24,353,920 | 0.44% |
| 2024-12-26 | 22.65 | 23.30 | 22.39 | 22.95 | 13.49 | qfq | 1,161,700 | 26,708,212 | 1.46% |
| 2024-12-25 | 22.55 | 23.08 | 22.25 | 22.62 | 13.30 | qfq | 1,564,154 | 35,421,365 | 0.27% |
| 2024-12-24 | 22.49 | 22.89 | 22.21 | 22.56 | 13.26 | qfq | 1,332,687 | 30,052,923 | 0.58% |
| 2024-12-23 | 23.55 | 23.67 | 22.41 | 22.43 | 13.19 | qfq | 1,771,600 | 40,652,669 | -3.36% |
| 2024-12-20 | 22.41 | 23.27 | 22.41 | 23.21 | 13.64 | qfq | 1,398,500 | 32,238,507 | 2.52% |
| 2024-12-19 | 22.98 | 23.06 | 22.30 | 22.64 | 13.31 | qfq | 1,580,400 | 35,771,999 | -2.41% |
| 2024-12-18 | 23.49 | 23.61 | 23.06 | 23.20 | 13.64 | qfq | 1,030,100 | 24,010,941 | -0.34% |
| 2024-12-17 | 24.17 | 24.35 | 23.10 | 23.28 | 13.69 | qfq | 1,727,500 | 40,790,804 | -3.68% |
| 2024-12-16 | 24.22 | 24.48 | 24.01 | 24.17 | 14.21 | qfq | 1,167,813 | 28,322,096 | -0.29% |
| 2024-12-13 | 24.49 | 24.96 | 24.23 | 24.24 | 14.25 | qfq | 1,869,000 | 45,948,409 | -1.02% |
| 2024-12-12 | 24.18 | 24.65 | 24.18 | 24.49 | 14.40 | qfq | 1,211,310 | 29,585,009 | 1.03% |
| 2024-12-11 | 24.03 | 24.37 | 24.03 | 24.24 | 14.25 | qfq | 1,381,400 | 33,420,344 | 0.21% |
| 2024-12-10 | 24.69 | 24.99 | 24.12 | 24.19 | 14.22 | qfq | 1,727,300 | 42,352,763 | -0.90% |
| 2024-12-09 | 24.18 | 24.48 | 24.12 | 24.41 | 14.35 | qfq | 1,423,630 | 34,626,231 | 0.41% |
| 2024-12-06 | 23.93 | 24.31 | 23.79 | 24.31 | 14.29 | qfq | 1,751,300 | 42,214,816 | 1.59% |
| 2024-12-05 | 23.83 | 23.93 | 23.48 | 23.93 | 14.07 | qfq | 838,000 | 19,919,754 | 1.57% |
| 2024-12-04 | 24.00 | 24.10 | 23.45 | 23.56 | 13.85 | qfq | 1,259,100 | 29,880,521 | -2.16% |
| 2024-12-03 | 24.08 | 24.23 | 23.87 | 24.08 | 14.16 | qfq | 985,398 | 23,690,266 | -0.08% |
| 2024-12-02 | 23.80 | 24.21 | 23.76 | 24.10 | 14.17 | qfq | 1,395,900 | 33,628,642 | 1.39% |
| 2024-11-29 | 23.45 | 23.97 | 23.33 | 23.77 | 13.97 | qfq | 1,292,100 | 30,605,865 | 1.41% |
| 2024-11-28 | 23.58 | 23.95 | 23.37 | 23.44 | 13.78 | qfq | 1,062,734 | 25,101,346 | -0.26% |
| 2024-11-27 | 23.12 | 23.50 | 22.57 | 23.50 | 13.82 | qfq | 984,833 | 22,697,160 | 1.34% |
| 2024-11-26 | 23.21 | 23.88 | 23.06 | 23.19 | 13.63 | qfq | 841,545 | 19,773,552 | -0.73% |
| 2024-11-25 | 22.97 | 23.47 | 22.68 | 23.36 | 13.73 | qfq | 1,299,300 | 30,126,748 | 3.04% |
| 2024-11-22 | 23.87 | 23.95 | 22.65 | 22.67 | 13.33 | qfq | 1,862,693 | 43,329,841 | -5.03% |
| 2024-11-21 | 24.19 | 24.29 | 23.65 | 23.87 | 14.03 | qfq | 1,263,200 | 30,252,777 | -1.20% |
| 2024-11-20 | 23.32 | 24.20 | 23.10 | 24.16 | 14.20 | qfq | 1,576,954 | 37,528,244 | 3.20% |
| 2024-11-19 | 22.82 | 23.41 | 22.70 | 23.41 | 13.76 | qfq | 907,200 | 20,852,934 | 2.59% |
| 2024-11-18 | 23.88 | 23.88 | 22.73 | 22.82 | 13.42 | qfq | 1,862,345 | 43,128,189 | -3.59% |
| 2024-11-15 | 23.62 | 24.51 | 23.52 | 23.67 | 13.92 | qfq | 2,174,821 | 52,179,018 | 0.64% |
| 2024-11-14 | 23.98 | 24.30 | 23.51 | 23.52 | 13.83 | qfq | 1,187,100 | 28,359,592 | -2.45% |
| 2024-11-13 | 24.00 | 24.46 | 23.60 | 24.11 | 14.17 | qfq | 1,423,300 | 34,189,531 | -0.66% |
| 2024-11-12 | 24.49 | 24.99 | 24.00 | 24.27 | 14.27 | qfq | 2,570,600 | 63,104,731 | -0.61% |
| 2024-11-11 | 24.03 | 24.46 | 23.91 | 24.42 | 14.36 | qfq | 1,700,921 | 41,166,280 | 0.62% |
| 2024-11-08 | 24.50 | 24.80 | 23.85 | 24.27 | 14.27 | qfq | 2,985,418 | 72,225,315 | -0.41% |
| 2024-11-07 | 22.99 | 24.87 | 22.91 | 24.37 | 14.33 | qfq | 5,483,719 | 132,234,744 | 6.47% |
| 2024-11-06 | 22.74 | 23.18 | 22.54 | 22.89 | 13.46 | qfq | 2,198,800 | 50,361,246 | 1.02% |
| 2024-11-05 | 22.38 | 22.75 | 22.03 | 22.66 | 13.32 | qfq | 1,780,398 | 40,108,110 | 2.35% |
| 2024-11-04 | 21.64 | 22.20 | 21.64 | 22.14 | 13.02 | qfq | 902,909 | 19,887,477 | 1.33% |
| 2024-11-01 | 22.27 | 22.57 | 21.82 | 21.85 | 12.85 | qfq | 1,527,600 | 33,747,578 | -2.85% |
| 2024-10-31 | 22.47 | 22.65 | 22.32 | 22.49 | 13.22 | qfq | 1,860,920 | 41,845,181 | -0.04% |
| 2024-10-30 | 23.00 | 23.10 | 22.18 | 22.50 | 13.23 | qfq | 2,394,722 | 54,135,539 | -2.64% |
| 2024-10-29 | 24.18 | 24.42 | 23.04 | 23.11 | 13.59 | qfq | 2,203,891 | 51,811,159 | -4.58% |
| 2024-10-28 | 23.97 | 24.63 | 23.85 | 24.22 | 14.24 | qfq | 2,442,013 | 59,245,156 | 0.83% |
| 2024-10-25 | 23.10 | 24.22 | 22.72 | 24.02 | 14.12 | qfq | 2,797,931 | 66,635,612 | 3.49% |
| 2024-10-24 | 22.61 | 23.33 | 22.61 | 23.21 | 13.64 | qfq | 1,520,400 | 35,112,162 | 1.13% |
| 2024-10-23 | 23.06 | 23.32 | 22.88 | 22.95 | 13.49 | qfq | 1,428,337 | 32,929,705 | -0.52% |
| 2024-10-22 | 23.00 | 23.29 | 22.72 | 23.07 | 13.56 | qfq | 1,136,100 | 26,029,286 | 0.57% |
| 2024-10-21 | 22.69 | 23.76 | 22.69 | 22.94 | 13.49 | qfq | 1,665,997 | 38,456,706 | 1.10% |
| 2024-10-18 | 21.80 | 23.12 | 21.80 | 22.69 | 13.34 | qfq | 1,875,188 | 42,305,895 | 3.65% |
| 2024-10-17 | 22.39 | 22.47 | 21.87 | 21.89 | 12.87 | qfq | 1,190,791 | 26,398,367 | -0.95% |
| 2024-10-16 | 21.78 | 22.35 | 21.78 | 22.10 | 12.99 | qfq | 944,391 | 20,879,893 | -0.32% |
| 2024-10-15 | 22.71 | 22.71 | 22.12 | 22.17 | 13.03 | qfq | 1,247,791 | 27,868,736 | -1.20% |
| 2024-10-14 | 22.46 | 22.68 | 21.94 | 22.44 | 13.19 | qfq | 1,755,770 | 39,186,625 | 0.85% |
| 2024-10-11 | 23.59 | 23.59 | 22.08 | 22.25 | 13.08 | qfq | 1,636,798 | 36,979,408 | -4.09% |
| 2024-10-10 | 23.08 | 24.10 | 23.00 | 23.20 | 13.64 | qfq | 1,876,028 | 44,227,327 | 1.40% |
| 2024-10-09 | 26.00 | 26.00 | 22.88 | 22.88 | 13.45 | qfq | 3,974,036 | 96,816,682 | -13.86% |
| 2024-10-08 | 28.35 | 28.88 | 24.67 | 26.56 | 15.61 | qfq | 6,671,690 | 177,727,527 | 7.36% |
| 2024-09-30 | 22.34 | 24.99 | 22.34 | 24.74 | 14.54 | qfq | 4,285,572 | 102,185,463 | 12.97% |
| 2024-09-27 | 21.05 | 22.30 | 21.00 | 21.90 | 12.87 | qfq | 1,794,314 | 38,901,432 | 5.39% |
| 2024-09-26 | 20.37 | 20.78 | 20.12 | 20.78 | 12.22 | qfq | 991,255 | 20,294,263 | 1.96% |
| 2024-09-25 | 20.49 | 20.94 | 20.05 | 20.38 | 11.98 | qfq | 1,182,300 | 24,281,594 | 1.95% |
| 2024-09-24 | 19.32 | 20.11 | 19.21 | 19.99 | 11.75 | qfq | 1,002,300 | 19,776,630 | 3.25% |
| 2024-09-23 | 19.50 | 19.66 | 19.26 | 19.36 | 11.38 | qfq | 473,700 | 9,191,925 | -0.77% |
| 2024-09-20 | 19.87 | 19.88 | 19.48 | 19.51 | 11.47 | qfq | 407,800 | 8,011,965 | -1.81% |
| 2024-09-19 | 19.84 | 20.31 | 19.62 | 19.87 | 11.68 | qfq | 680,500 | 13,611,576 | 0.76% |
| 2024-09-18 | 19.80 | 20.30 | 19.40 | 19.72 | 11.59 | qfq | 945,000 | 18,656,486 | -0.90% |
| 2024-09-13 | 20.22 | 20.31 | 19.78 | 19.90 | 11.70 | qfq | 936,800 | 18,749,424 | -1.53% |
| 2024-09-12 | 20.24 | 20.57 | 20.21 | 20.21 | 11.88 | qfq | 618,626 | 12,602,443 | -0.10% |
| 2024-09-11 | 20.30 | 20.39 | 20.11 | 20.23 | 11.89 | qfq | 538,070 | 10,920,940 | -0.05% |
| 2024-09-10 | 20.38 | 20.38 | 19.92 | 20.24 | 11.90 | qfq | 791,500 | 15,931,523 | 0.60% |
| 2024-09-09 | 20.10 | 20.50 | 19.94 | 20.12 | 11.83 | qfq | 1,128,100 | 22,762,154 | 0.10% |
| 2024-09-06 | 20.26 | 20.52 | 20.06 | 20.10 | 11.82 | qfq | 1,003,000 | 20,355,332 | -1.23% |
| 2024-09-05 | 20.15 | 20.38 | 20.00 | 20.35 | 11.96 | qfq | 1,111,432 | 22,452,763 | 1.55% |
| 2024-09-04 | 19.85 | 20.20 | 19.85 | 20.04 | 11.78 | qfq | 767,700 | 15,385,489 | 0.05% |
| 2024-09-03 | 19.81 | 20.40 | 19.68 | 20.03 | 11.78 | qfq | 1,189,200 | 23,943,065 | 1.21% |
| 2024-09-02 | 20.08 | 20.25 | 19.70 | 19.79 | 11.63 | qfq | 1,167,900 | 23,315,884 | -0.45% |
| 2024-08-30 | 19.72 | 20.23 | 19.52 | 19.88 | 11.69 | qfq | 1,626,700 | 32,409,137 | 1.02% |
| 2024-08-29 | 19.52 | 20.09 | 19.26 | 19.68 | 11.57 | qfq | 2,051,300 | 40,360,400 | 0.25% |
| 2024-08-28 | 18.73 | 20.10 | 18.73 | 19.63 | 11.54 | qfq | 2,224,398 | 43,247,699 | 3.59% |
| 2024-08-27 | 18.80 | 19.18 | 18.57 | 18.95 | 11.14 | qfq | 1,365,700 | 25,861,408 | 1.34% |
| 2024-08-26 | 17.77 | 19.54 | 17.70 | 18.70 | 10.99 | qfq | 2,043,000 | 38,416,109 | 5.23% |
| 2024-08-23 | 18.13 | 18.13 | 17.73 | 17.77 | 10.45 | qfq | 548,900 | 9,792,094 | -1.99% |
| 2024-08-22 | 18.30 | 18.45 | 18.05 | 18.13 | 10.66 | qfq | 509,100 | 9,239,490 | -0.93% |
| 2024-08-21 | 18.08 | 18.38 | 18.08 | 18.30 | 10.76 | qfq | 412,300 | 7,531,244 | 0.55% |
| 2024-08-20 | 18.75 | 18.85 | 18.18 | 18.20 | 10.70 | qfq | 736,000 | 13,561,054 | -3.09% |
| 2024-08-19 | 19.13 | 19.26 | 18.78 | 18.78 | 11.04 | qfq | 894,450 | 16,940,759 | -1.26% |
| 2024-08-16 | 18.74 | 19.07 | 18.61 | 19.02 | 11.18 | qfq | 902,000 | 17,050,934 | 1.49% |
| 2024-08-15 | 18.72 | 18.98 | 18.57 | 18.74 | 11.02 | qfq | 739,900 | 13,882,599 | 0.11% |
| 2024-08-14 | 18.99 | 19.02 | 18.66 | 18.72 | 11.01 | qfq | 758,600 | 14,216,324 | -1.42% |
| 2024-08-13 | 19.20 | 19.20 | 18.78 | 18.99 | 11.16 | qfq | 656,667 | 12,421,047 | -0.89% |
| 2024-08-12 | 19.10 | 19.29 | 18.86 | 19.16 | 11.26 | qfq | 626,906 | 11,994,124 | 1.38% |
| 2024-08-09 | 19.26 | 19.35 | 18.90 | 18.90 | 11.11 | qfq | 640,200 | 12,207,777 | -1.46% |
| 2024-08-08 | 18.94 | 19.30 | 18.91 | 19.18 | 11.28 | qfq | 703,073 | 13,485,304 | 0.58% |
| 2024-08-07 | 19.33 | 19.40 | 18.99 | 19.07 | 11.21 | qfq | 776,283 | 14,818,425 | -0.83% |
| 2024-08-06 | 18.80 | 19.23 | 18.80 | 19.23 | 11.30 | qfq | 814,274 | 15,522,366 | 2.51% |
| 2024-08-05 | 19.00 | 19.39 | 18.72 | 18.76 | 11.03 | qfq | 1,115,006 | 21,225,163 | -2.55% |
| 2024-08-02 | 19.05 | 19.70 | 19.05 | 19.25 | 11.32 | qfq | 1,783,443 | 34,710,686 | -0.16% |
| 2024-08-01 | 19.50 | 19.60 | 19.08 | 19.28 | 11.33 | qfq | 1,944,969 | 37,543,423 | -1.28% |
| 2024-07-31 | 18.68 | 19.68 | 18.56 | 19.53 | 11.48 | qfq | 3,943,724 | 75,416,676 | 0.88% |
| 2024-07-30 | 18.64 | 21.00 | 18.45 | 19.36 | 11.38 | qfq | 5,197,495 | 103,255,244 | 8.64% |
| 2024-07-29 | 17.90 | 17.95 | 17.58 | 17.82 | 10.48 | qfq | 278,400 | 4,942,398 | -0.45% |
| 2024-07-26 | 17.71 | 17.94 | 17.62 | 17.90 | 10.52 | qfq | 445,200 | 7,931,438 | 1.13% |
| 2024-07-25 | 17.27 | 17.75 | 17.12 | 17.70 | 10.41 | qfq | 821,796 | 14,407,376 | 2.55% |
| 2024-07-24 | 17.85 | 17.99 | 17.19 | 17.26 | 10.15 | qfq | 1,091,200 | 19,052,675 | -3.58% |
| 2024-07-23 | 18.33 | 18.49 | 17.89 | 17.90 | 10.52 | qfq | 682,100 | 12,361,890 | -2.93% |
| 2024-07-22 | 18.45 | 18.49 | 18.27 | 18.44 | 10.84 | qfq | 341,900 | 6,289,480 | 0.05% |
| 2024-07-19 | 18.27 | 18.56 | 18.20 | 18.43 | 10.83 | qfq | 445,500 | 8,199,089 | -0.11% |
| 2024-07-18 | 18.41 | 18.49 | 18.08 | 18.45 | 10.85 | qfq | 533,900 | 9,761,923 | 0.16% |
| 2024-07-17 | 18.40 | 18.55 | 18.30 | 18.42 | 10.83 | qfq | 322,300 | 5,940,998 | 0.16% |
| 2024-07-16 | 18.28 | 18.44 | 18.25 | 18.39 | 10.81 | qfq | 293,300 | 5,382,907 | 0.27% |
| 2024-07-15 | 18.63 | 18.76 | 18.25 | 18.34 | 10.78 | qfq | 536,800 | 9,898,730 | -2.24% |
| 2024-07-12 | 18.95 | 19.16 | 18.69 | 18.76 | 11.03 | qfq | 599,500 | 11,298,931 | -1.26% |
| 2024-07-11 | 18.18 | 19.25 | 18.18 | 19.00 | 11.17 | qfq | 1,458,526 | 27,338,650 | 5.50% |
| 2024-07-10 | 17.87 | 18.17 | 17.70 | 18.01 | 10.59 | qfq | 626,069 | 11,275,067 | -0.39% |
| 2024-07-09 | 18.10 | 18.16 | 17.58 | 18.08 | 10.63 | qfq | 870,109 | 15,574,456 | -0.11% |
| 2024-07-08 | 18.60 | 18.67 | 18.05 | 18.10 | 10.64 | qfq | 691,000 | 12,568,300 | -3.21% |
| 2024-07-05 | 18.16 | 18.80 | 18.04 | 18.70 | 10.99 | qfq | 894,827 | 16,453,773 | 3.14% |
| 2024-07-04 | 18.80 | 18.97 | 18.07 | 18.13 | 10.66 | qfq | 847,933 | 15,599,551 | -3.51% |
| 2024-07-03 | 19.06 | 19.09 | 18.78 | 18.79 | 11.05 | qfq | 532,233 | 10,049,357 | -1.57% |
| 2024-07-02 | 18.98 | 19.17 | 18.93 | 19.09 | 11.22 | qfq | 570,800 | 10,866,641 | 0.00% |
| 2024-07-01 | 19.15 | 19.38 | 18.77 | 19.09 | 11.22 | qfq | 880,733 | 16,716,744 | -0.88% |
| 2024-06-28 | 19.61 | 19.65 | 19.19 | 19.26 | 11.32 | qfq | 823,240 | 15,995,778 | -3.80% |
| 2024-06-27 | 20.22 | 20.36 | 20.02 | 20.02 | 11.42 | qfq | 628,200 | 12,661,583 | -1.28% |
| 2024-06-26 | 19.71 | 20.29 | 19.60 | 20.28 | 11.56 | qfq | 725,800 | 14,542,442 | 2.68% |
| 2024-06-25 | 20.10 | 20.10 | 19.60 | 19.75 | 11.26 | qfq | 877,960 | 17,363,111 | -0.95% |
| 2024-06-24 | 20.86 | 20.87 | 19.91 | 19.94 | 11.37 | qfq | 1,212,600 | 24,505,260 | -4.36% |
| 2024-06-21 | 20.74 | 21.02 | 20.50 | 20.85 | 11.89 | qfq | 525,797 | 10,972,751 | 0.48% |
| 2024-06-20 | 21.25 | 21.34 | 20.72 | 20.75 | 11.83 | qfq | 463,697 | 9,731,258 | -1.89% |
| 2024-06-19 | 21.29 | 21.46 | 21.03 | 21.15 | 12.06 | qfq | 501,497 | 10,631,704 | -0.70% |
| 2024-06-18 | 20.97 | 21.35 | 20.87 | 21.30 | 12.15 | qfq | 512,700 | 10,894,413 | 1.38% |
| 2024-06-17 | 20.89 | 21.09 | 20.71 | 21.01 | 11.98 | qfq | 463,400 | 9,711,274 | 0.33% |
| 2024-06-14 | 21.05 | 21.09 | 20.81 | 20.94 | 11.94 | qfq | 736,300 | 15,420,835 | -1.13% |
| 2024-06-13 | 21.28 | 21.48 | 21.00 | 21.18 | 12.08 | qfq | 599,400 | 12,721,730 | -0.47% |
| 2024-06-12 | 21.00 | 21.40 | 20.94 | 21.28 | 12.14 | qfq | 489,197 | 10,400,585 | 0.85% |
| 2024-06-11 | 20.88 | 21.17 | 20.62 | 21.10 | 12.03 | qfq | 576,300 | 12,036,959 | 0.00% |
| 2024-06-07 | 21.01 | 21.36 | 20.91 | 21.10 | 12.03 | qfq | 932,135 | 19,697,889 | 1.05% |
| 2024-06-06 | 21.69 | 21.72 | 20.80 | 20.88 | 11.91 | qfq | 1,249,755 | 26,361,889 | -3.15% |
| 2024-06-05 | 21.86 | 21.94 | 21.53 | 21.56 | 12.29 | qfq | 1,318,119 | 28,564,119 | -1.87% |
| 2024-06-04 | 22.16 | 22.23 | 21.54 | 21.97 | 12.53 | qfq | 1,761,800 | 38,487,420 | -1.48% |
| 2024-06-03 | 23.50 | 23.59 | 22.18 | 22.30 | 12.72 | qfq | 2,973,074 | 67,040,375 | -5.71% |
| 2024-05-31 | 23.30 | 23.78 | 23.15 | 23.65 | 13.49 | qfq | 1,293,200 | 30,451,889 | 1.50% |
| 2024-05-30 | 23.22 | 23.38 | 22.95 | 23.30 | 13.29 | qfq | 751,000 | 17,378,605 | 0.09% |
| 2024-05-29 | 22.60 | 23.47 | 22.51 | 23.28 | 13.28 | qfq | 1,654,800 | 38,316,212 | 2.96% |
| 2024-05-28 | 22.45 | 22.72 | 22.33 | 22.61 | 12.89 | qfq | 597,400 | 13,468,535 | 0.36% |
| 2024-05-27 | 22.44 | 22.63 | 22.18 | 22.53 | 12.85 | qfq | 736,509 | 16,462,974 | 0.22% |
| 2024-05-24 | 22.88 | 23.43 | 22.47 | 22.48 | 12.82 | qfq | 1,505,200 | 34,580,019 | -1.83% |
| 2024-05-23 | 22.84 | 23.14 | 22.61 | 22.90 | 13.06 | qfq | 1,986,756 | 45,525,054 | 0.26% |
| 2024-05-22 | 22.36 | 22.92 | 22.36 | 22.84 | 13.02 | qfq | 1,503,882 | 34,224,231 | 1.87% |
| 2024-05-21 | 22.84 | 22.89 | 22.36 | 22.42 | 12.79 | qfq | 1,142,900 | 25,748,112 | -1.84% |
| 2024-05-20 | 22.68 | 23.09 | 22.68 | 22.84 | 13.02 | qfq | 958,927 | 21,952,047 | 0.53% |
| 2024-05-17 | 22.68 | 22.73 | 22.43 | 22.72 | 12.96 | qfq | 659,900 | 14,910,464 | 0.98% |
| 2024-05-16 | 22.52 | 22.78 | 22.46 | 22.50 | 12.83 | qfq | 767,506 | 17,364,929 | 0.09% |
| 2024-05-15 | 22.69 | 22.70 | 22.35 | 22.48 | 12.82 | qfq | 938,100 | 21,154,364 | -1.19% |
| 2024-05-14 | 22.60 | 22.94 | 22.60 | 22.75 | 12.97 | qfq | 793,920 | 18,096,373 | 0.62% |
| 2024-05-13 | 23.12 | 23.24 | 22.55 | 22.61 | 12.89 | qfq | 1,482,800 | 33,743,306 | -2.79% |
| 2024-05-10 | 23.85 | 23.85 | 23.18 | 23.26 | 13.26 | qfq | 1,249,700 | 29,138,039 | -1.94% |
| 2024-05-09 | 23.27 | 24.03 | 23.27 | 23.72 | 13.53 | qfq | 1,602,685 | 38,059,943 | 1.98% |
| 2024-05-08 | 23.38 | 23.80 | 23.18 | 23.26 | 13.26 | qfq | 1,621,539 | 38,007,146 | -0.60% |
| 2024-05-07 | 23.58 | 23.58 | 23.22 | 23.40 | 13.34 | qfq | 1,297,800 | 30,365,676 | 0.04% |
| 2024-05-06 | 22.80 | 23.51 | 22.72 | 23.39 | 13.34 | qfq | 2,298,800 | 53,374,028 | 3.50% |
| 2024-04-30 | 22.75 | 22.88 | 22.28 | 22.60 | 12.89 | qfq | 2,194,480 | 49,564,081 | -0.92% |
| 2024-04-29 | 21.98 | 22.96 | 21.91 | 22.81 | 13.01 | qfq | 3,596,784 | 80,955,136 | 2.38% |
| 2024-04-26 | 23.70 | 23.75 | 21.79 | 22.28 | 12.71 | qfq | 7,886,548 | 175,672,233 | -8.16% |
| 2024-04-25 | 24.28 | 24.54 | 24.02 | 24.26 | 13.83 | qfq | 1,180,937 | 28,780,603 | -0.41% |
| 2024-04-24 | 24.28 | 24.40 | 24.02 | 24.36 | 13.89 | qfq | 789,600 | 19,182,271 | 1.00% |
| 2024-04-23 | 24.40 | 24.46 | 24.12 | 24.12 | 13.75 | qfq | 1,124,063 | 27,288,529 | -1.11% |
| 2024-04-22 | 24.75 | 24.75 | 23.70 | 24.39 | 13.91 | qfq | 1,165,658 | 28,276,922 | 0.08% |
| 2024-04-19 | 24.42 | 24.42 | 23.56 | 24.37 | 13.90 | qfq | 1,970,902 | 47,282,610 | -0.41% |
| 2024-04-18 | 23.87 | 24.71 | 23.69 | 24.47 | 13.95 | qfq | 2,211,771 | 53,656,629 | 1.62% |
| 2024-04-17 | 22.20 | 24.08 | 22.20 | 24.08 | 13.73 | qfq | 2,610,292 | 60,742,424 | 8.96% |
| 2024-04-16 | 23.30 | 23.30 | 22.08 | 22.10 | 12.60 | qfq | 1,492,700 | 33,577,524 | -5.27% |
| 2024-04-15 | 24.12 | 24.35 | 23.05 | 23.33 | 13.30 | qfq | 1,485,200 | 34,949,134 | -3.20% |
| 2024-04-12 | 24.44 | 24.58 | 24.08 | 24.10 | 13.74 | qfq | 636,300 | 15,462,534 | -1.87% |
| 2024-04-11 | 24.34 | 24.80 | 24.00 | 24.56 | 14.01 | qfq | 825,523 | 20,217,970 | 0.78% |
| 2024-04-10 | 24.98 | 25.06 | 24.22 | 24.37 | 13.90 | qfq | 941,229 | 23,066,237 | -2.87% |
| 2024-04-09 | 24.15 | 25.11 | 23.96 | 25.09 | 14.31 | qfq | 1,294,403 | 31,761,064 | 3.38% |
| 2024-04-08 | 25.33 | 25.33 | 24.27 | 24.27 | 13.84 | qfq | 1,337,123 | 32,994,212 | -4.18% |
| 2024-04-03 | 25.54 | 25.59 | 25.00 | 25.33 | 14.44 | qfq | 1,548,461 | 39,020,938 | -0.90% |
| 2024-04-02 | 25.88 | 26.10 | 25.41 | 25.56 | 14.58 | qfq | 1,547,964 | 39,746,964 | -1.50% |
| 2024-04-01 | 25.70 | 25.99 | 25.54 | 25.95 | 14.80 | qfq | 1,320,132 | 34,065,734 | 1.37% |
| 2024-03-29 | 25.16 | 25.60 | 25.15 | 25.60 | 14.60 | qfq | 954,123 | 24,281,472 | 0.79% |
| 2024-03-28 | 25.00 | 25.41 | 24.63 | 25.40 | 14.48 | qfq | 1,412,894 | 35,507,582 | 2.01% |
| 2024-03-27 | 25.01 | 25.39 | 24.83 | 24.90 | 14.20 | qfq | 1,131,462 | 28,369,825 | -0.88% |
| 2024-03-26 | 25.07 | 25.13 | 24.23 | 25.12 | 14.32 | qfq | 1,921,430 | 47,476,970 | 0.16% |
| 2024-03-25 | 25.46 | 25.46 | 24.98 | 25.08 | 14.30 | qfq | 1,771,552 | 44,564,229 | -1.88% |
| 2024-03-22 | 26.04 | 26.04 | 25.28 | 25.56 | 14.58 | qfq | 1,745,801 | 44,526,804 | -1.73% |
| 2024-03-21 | 26.42 | 26.50 | 25.49 | 26.01 | 14.83 | qfq | 2,789,035 | 72,036,390 | -1.29% |
| 2024-03-20 | 25.82 | 26.35 | 25.70 | 26.35 | 15.03 | qfq | 2,256,226 | 58,917,443 | 1.74% |
| 2024-03-19 | 27.30 | 27.37 | 25.57 | 25.90 | 14.77 | qfq | 3,490,752 | 91,958,442 | -5.20% |
| 2024-03-18 | 27.50 | 27.50 | 27.05 | 27.32 | 15.58 | qfq | 1,139,986 | 31,089,638 | 0.63% |
| 2024-03-15 | 26.98 | 27.15 | 26.73 | 27.15 | 15.48 | qfq | 517,678 | 13,964,779 | 0.82% |
| 2024-03-14 | 27.08 | 27.50 | 26.60 | 26.93 | 15.36 | qfq | 731,400 | 19,806,812 | 0.00% |
| 2024-03-13 | 27.30 | 27.30 | 26.61 | 26.93 | 15.36 | qfq | 570,300 | 15,330,969 | -0.48% |
| 2024-03-12 | 26.89 | 27.28 | 26.81 | 27.06 | 15.43 | qfq | 608,100 | 16,443,953 | 0.71% |
| 2024-03-11 | 26.20 | 26.99 | 26.05 | 26.87 | 15.32 | qfq | 864,794 | 23,096,290 | 2.56% |
| 2024-03-08 | 26.10 | 26.25 | 25.78 | 26.20 | 14.94 | qfq | 560,882 | 14,614,077 | 1.47% |
| 2024-03-07 | 26.49 | 26.60 | 25.70 | 25.82 | 14.72 | qfq | 676,616 | 17,716,842 | -2.53% |
| 2024-03-06 | 26.49 | 26.80 | 26.08 | 26.49 | 15.11 | qfq | 440,772 | 11,641,952 | 0.15% |
| 2024-03-05 | 26.98 | 27.10 | 26.27 | 26.45 | 15.08 | qfq | 629,200 | 16,743,666 | -3.15% |
| 2024-03-04 | 26.88 | 27.32 | 26.42 | 27.31 | 15.57 | qfq | 769,272 | 20,728,640 | 1.60% |
| 2024-03-01 | 26.78 | 27.11 | 26.56 | 26.88 | 15.33 | qfq | 576,442 | 15,442,733 | 0.45% |
| 2024-02-29 | 25.75 | 26.76 | 25.58 | 26.76 | 15.26 | qfq | 803,800 | 21,144,550 | 3.40% |
| 2024-02-28 | 27.87 | 28.50 | 25.83 | 25.88 | 14.76 | qfq | 1,377,700 | 37,874,752 | -7.44% |
| 2024-02-27 | 27.65 | 27.96 | 26.10 | 27.96 | 15.94 | qfq | 996,104 | 27,407,633 | 0.29% |
| 2024-02-26 | 27.68 | 28.24 | 27.45 | 27.88 | 15.90 | qfq | 809,885 | 22,503,275 | 0.80% |
| 2024-02-23 | 27.07 | 28.36 | 26.30 | 27.66 | 15.77 | qfq | 961,300 | 26,607,161 | 2.37% |
| 2024-02-22 | 26.72 | 27.18 | 26.58 | 27.02 | 15.41 | qfq | 650,360 | 17,461,441 | 0.86% |
| 2024-02-21 | 26.40 | 27.65 | 26.18 | 26.79 | 15.28 | qfq | 1,044,241 | 28,250,506 | 0.26% |
| 2024-02-20 | 27.06 | 27.29 | 26.20 | 26.72 | 15.24 | qfq | 581,000 | 15,519,623 | -1.66% |
| 2024-02-19 | 27.51 | 27.93 | 26.53 | 27.17 | 15.49 | qfq | 933,912 | 25,489,066 | -1.20% |
| 2024-02-08 | 24.50 | 28.60 | 24.50 | 27.50 | 15.68 | qfq | 2,585,741 | 69,768,431 | 12.24% |
| 2024-02-07 | 24.20 | 25.48 | 24.10 | 24.50 | 13.97 | qfq | 1,131,709 | 27,876,773 | 1.45% |
| 2024-02-06 | 22.56 | 25.59 | 21.50 | 24.15 | 13.77 | qfq | 1,913,904 | 44,251,768 | 5.05% |
| 2024-02-05 | 24.31 | 24.39 | 22.22 | 22.99 | 13.11 | qfq | 1,361,104 | 31,366,724 | -5.43% |
| 2024-02-02 | 24.78 | 25.50 | 23.81 | 24.31 | 13.86 | qfq | 1,257,073 | 30,830,464 | -1.90% |
| 2024-02-01 | 24.95 | 26.20 | 24.71 | 24.78 | 14.13 | qfq | 1,214,100 | 30,522,437 | -1.27% |
| 2024-01-31 | 26.48 | 26.76 | 25.01 | 25.10 | 14.31 | qfq | 1,204,740 | 30,957,355 | -5.18% |
| 2024-01-30 | 28.09 | 28.11 | 26.41 | 26.47 | 15.09 | qfq | 1,363,900 | 37,021,157 | -7.35% |
| 2024-01-29 | 29.00 | 29.16 | 27.27 | 28.57 | 16.29 | qfq | 1,851,563 | 52,156,262 | -0.94% |
| 2024-01-26 | 29.71 | 29.77 | 28.72 | 28.84 | 16.45 | qfq | 952,479 | 27,836,283 | -3.16% |
| 2024-01-25 | 29.00 | 31.28 | 27.95 | 29.78 | 16.98 | qfq | 3,079,020 | 91,945,838 | 5.23% |
| 2024-01-24 | 28.83 | 29.42 | 27.14 | 28.30 | 16.14 | qfq | 1,888,384 | 53,572,026 | 0.21% |
| 2024-01-23 | 28.13 | 28.65 | 27.20 | 28.24 | 16.10 | qfq | 1,484,251 | 41,630,855 | 0.89% |
| 2024-01-22 | 30.24 | 30.28 | 27.80 | 27.99 | 15.96 | qfq | 1,825,744 | 52,968,953 | -8.02% |
| 2024-01-19 | 31.73 | 32.00 | 30.38 | 30.43 | 17.35 | qfq | 2,589,892 | 80,440,737 | -3.95% |
| 2024-01-18 | 31.03 | 32.00 | 30.30 | 31.68 | 18.07 | qfq | 3,305,047 | 103,387,329 | 0.57% |
| 2024-01-17 | 31.11 | 32.25 | 30.82 | 31.50 | 17.96 | qfq | 2,696,040 | 85,472,098 | 0.96% |
| 2024-01-16 | 30.12 | 31.89 | 30.04 | 31.20 | 17.79 | qfq | 2,424,970 | 75,674,275 | 3.38% |
| 2024-01-15 | 30.09 | 30.67 | 29.40 | 30.18 | 17.21 | qfq | 1,342,600 | 40,426,195 | 1.96% |
| 2024-01-12 | 29.96 | 30.28 | 29.52 | 29.60 | 16.88 | qfq | 1,330,232 | 39,831,966 | -1.10% |
| 2024-01-11 | 29.62 | 30.16 | 29.47 | 29.93 | 17.07 | qfq | 780,600 | 23,354,886 | 1.05% |
| 2024-01-10 | 29.61 | 29.96 | 29.13 | 29.62 | 16.89 | qfq | 898,600 | 26,580,035 | 0.07% |
| 2024-01-09 | 29.74 | 30.10 | 29.49 | 29.60 | 16.88 | qfq | 927,000 | 27,577,303 | -0.50% |
| 2024-01-08 | 31.00 | 31.30 | 29.61 | 29.75 | 16.97 | qfq | 1,170,900 | 35,486,579 | -4.43% |
| 2024-01-05 | 31.94 | 31.94 | 30.96 | 31.13 | 17.75 | qfq | 615,488 | 19,321,900 | -2.20% |
| 2024-01-04 | 31.92 | 31.92 | 31.52 | 31.83 | 18.15 | qfq | 474,500 | 15,050,099 | 0.00% |
| 2024-01-03 | 32.27 | 32.41 | 31.64 | 31.83 | 18.15 | qfq | 764,700 | 24,377,966 | -1.00% |
| 2024-01-02 | 32.35 | 32.54 | 31.96 | 32.15 | 18.33 | qfq | 694,117 | 22,421,223 | -0.46% |
| 2023-12-29 | 31.80 | 32.38 | 31.66 | 32.30 | 18.42 | qfq | 617,409 | 19,857,132 | 1.57% |
| 2023-12-28 | 31.69 | 32.08 | 31.23 | 31.80 | 18.13 | qfq | 938,900 | 29,745,399 | 0.28% |
| 2023-12-27 | 31.30 | 31.79 | 31.02 | 31.71 | 18.08 | qfq | 452,100 | 14,184,768 | 1.63% |
| 2023-12-26 | 31.51 | 31.71 | 31.11 | 31.20 | 17.79 | qfq | 737,435 | 23,106,942 | -1.92% |
| 2023-12-25 | 31.55 | 31.89 | 31.37 | 31.81 | 18.14 | qfq | 729,500 | 23,072,615 | 1.02% |
| 2023-12-22 | 32.14 | 32.28 | 31.35 | 31.49 | 17.96 | qfq | 847,609 | 26,910,990 | -1.99% |
| 2023-12-21 | 32.33 | 32.45 | 31.64 | 32.13 | 18.32 | qfq | 882,341 | 28,187,212 | -0.59% |
| 2023-12-20 | 32.50 | 32.88 | 32.30 | 32.32 | 18.43 | qfq | 549,600 | 17,889,174 | -0.37% |
| 2023-12-19 | 32.83 | 32.83 | 32.00 | 32.44 | 18.50 | qfq | 630,300 | 20,337,142 | -0.15% |
| 2023-12-18 | 32.87 | 33.28 | 32.20 | 32.49 | 18.53 | qfq | 789,284 | 25,742,261 | -0.67% |
| 2023-12-15 | 33.09 | 33.34 | 32.55 | 32.71 | 18.65 | qfq | 640,379 | 21,026,934 | -1.00% |
| 2023-12-14 | 33.33 | 33.73 | 33.04 | 33.04 | 18.84 | qfq | 567,700 | 18,942,171 | -0.87% |
| 2023-12-13 | 33.58 | 33.75 | 33.16 | 33.33 | 19.01 | qfq | 791,798 | 26,501,218 | -0.30% |
| 2023-12-12 | 32.91 | 33.81 | 32.88 | 33.43 | 19.06 | qfq | 1,155,100 | 38,550,408 | 1.58% |
| 2023-12-11 | 33.20 | 33.20 | 32.54 | 32.91 | 18.77 | qfq | 938,771 | 30,761,183 | -0.12% |
| 2023-12-08 | 33.23 | 33.28 | 32.90 | 32.95 | 18.79 | qfq | 756,800 | 24,999,464 | -0.42% |
| 2023-12-07 | 33.88 | 33.99 | 33.01 | 33.09 | 18.87 | qfq | 1,541,341 | 51,312,220 | -2.33% |
| 2023-12-06 | 34.40 | 34.50 | 33.71 | 33.88 | 19.32 | qfq | 1,692,004 | 57,567,825 | -1.51% |
| 2023-12-05 | 34.57 | 34.74 | 34.06 | 34.40 | 19.62 | qfq | 835,600 | 28,788,773 | 0.35% |
| 2023-12-04 | 34.70 | 34.70 | 33.78 | 34.28 | 19.55 | qfq | 878,800 | 30,066,009 | -0.12% |
| 2023-12-01 | 34.63 | 34.80 | 33.93 | 34.32 | 19.57 | qfq | 1,040,900 | 35,656,202 | -1.46% |
| 2023-11-30 | 34.46 | 34.88 | 34.20 | 34.83 | 19.86 | qfq | 843,409 | 29,103,883 | 0.32% |
| 2023-11-29 | 35.08 | 35.31 | 34.70 | 34.72 | 19.80 | qfq | 597,037 | 20,834,081 | -1.00% |
| 2023-11-28 | 34.85 | 35.50 | 34.37 | 35.07 | 20.00 | qfq | 1,048,775 | 36,722,403 | 0.63% |
| 2023-11-27 | 35.65 | 35.65 | 34.75 | 34.85 | 19.87 | qfq | 1,304,700 | 45,672,420 | -2.33% |
| 2023-11-24 | 34.77 | 35.70 | 34.54 | 35.68 | 20.35 | qfq | 2,138,498 | 75,278,267 | 2.62% |
| 2023-11-23 | 34.42 | 34.82 | 34.07 | 34.77 | 19.83 | qfq | 1,118,209 | 38,497,366 | 2.57% |
| 2023-11-22 | 34.56 | 34.88 | 33.90 | 33.90 | 19.33 | qfq | 1,034,100 | 35,548,478 | -1.91% |
| 2023-11-21 | 34.55 | 35.12 | 34.25 | 34.56 | 19.71 | qfq | 1,439,709 | 49,970,820 | 0.17% |
| 2023-11-20 | 34.99 | 35.02 | 34.29 | 34.50 | 19.67 | qfq | 1,050,395 | 36,322,970 | -0.78% |
| 2023-11-17 | 34.35 | 34.85 | 33.92 | 34.77 | 19.83 | qfq | 1,702,881 | 58,560,674 | 1.58% |
| 2023-11-16 | 35.42 | 35.60 | 33.86 | 34.23 | 19.52 | qfq | 2,662,136 | 92,070,205 | -3.69% |
| 2023-11-15 | 35.81 | 35.88 | 35.38 | 35.54 | 20.27 | qfq | 1,277,442 | 45,518,198 | -0.50% |
| 2023-11-14 | 35.53 | 36.08 | 35.22 | 35.72 | 20.37 | qfq | 1,829,947 | 65,185,099 | 0.53% |
| 2023-11-13 | 35.80 | 35.99 | 35.22 | 35.53 | 20.26 | qfq | 2,828,433 | 100,506,226 | -1.28% |
| 2023-11-10 | 34.48 | 36.59 | 34.08 | 35.99 | 20.52 | qfq | 4,079,732 | 146,013,454 | 3.72% |
| 2023-11-09 | 34.90 | 35.95 | 34.43 | 34.70 | 19.79 | qfq | 2,021,200 | 70,987,411 | 0.43% |
| 2023-11-08 | 34.50 | 34.79 | 34.23 | 34.55 | 19.70 | qfq | 821,278 | 28,365,288 | 0.41% |
| 2023-11-07 | 34.87 | 34.94 | 34.20 | 34.41 | 19.62 | qfq | 1,147,500 | 39,488,112 | -1.32% |
| 2023-11-06 | 34.85 | 35.10 | 34.57 | 34.87 | 19.88 | qfq | 1,015,400 | 35,340,576 | 1.07% |
| 2023-11-03 | 35.03 | 35.50 | 34.43 | 34.50 | 19.67 | qfq | 1,229,223 | 42,716,898 | -1.77% |
| 2023-11-02 | 35.90 | 36.00 | 35.09 | 35.12 | 20.03 | qfq | 1,024,200 | 36,225,152 | -1.24% |
| 2023-11-01 | 35.21 | 35.85 | 34.92 | 35.56 | 20.28 | qfq | 1,097,700 | 38,826,635 | 0.40% |
| 2023-10-31 | 35.40 | 35.64 | 35.01 | 35.42 | 20.20 | qfq | 1,228,842 | 43,547,100 | 0.54% |
| 2023-10-30 | 34.60 | 35.59 | 34.46 | 35.23 | 20.09 | qfq | 1,699,363 | 59,808,735 | 2.06% |
| 2023-10-27 | 32.81 | 34.78 | 32.53 | 34.52 | 19.69 | qfq | 1,595,800 | 54,212,948 | 4.80% |
| 2023-10-26 | 32.90 | 33.28 | 32.66 | 32.94 | 18.78 | qfq | 1,208,833 | 39,821,363 | 0.03% |
| 2023-10-25 | 35.03 | 35.04 | 32.93 | 32.93 | 18.78 | qfq | 1,754,195 | 59,396,809 | -5.37% |
| 2023-10-24 | 32.89 | 34.89 | 32.85 | 34.80 | 19.84 | qfq | 1,667,300 | 56,826,591 | 5.84% |
| 2023-10-23 | 32.78 | 33.32 | 32.23 | 32.88 | 18.75 | qfq | 1,356,600 | 44,556,727 | -0.09% |
| 2023-10-20 | 33.17 | 33.37 | 32.79 | 32.91 | 18.77 | qfq | 657,500 | 21,684,605 | -0.78% |
| 2023-10-19 | 33.48 | 33.67 | 32.61 | 33.17 | 18.92 | qfq | 896,670 | 29,777,444 | -0.60% |
| 2023-10-18 | 34.11 | 34.15 | 33.25 | 33.37 | 19.03 | qfq | 861,200 | 28,844,031 | -2.28% |
| 2023-10-17 | 34.92 | 35.01 | 33.89 | 34.15 | 19.47 | qfq | 1,491,000 | 50,954,175 | -1.95% |
| 2023-10-16 | 35.40 | 35.64 | 34.65 | 34.83 | 19.86 | qfq | 1,224,336 | 42,856,537 | -1.80% |
| 2023-10-13 | 34.58 | 35.73 | 34.39 | 35.47 | 20.23 | qfq | 1,946,600 | 68,576,739 | 2.66% |
| 2023-10-12 | 34.82 | 35.53 | 34.11 | 34.55 | 19.70 | qfq | 1,531,300 | 53,230,554 | 0.82% |
| 2023-10-11 | 34.00 | 34.82 | 34.00 | 34.27 | 19.54 | qfq | 1,305,903 | 44,842,570 | 1.30% |
| 2023-10-10 | 34.52 | 35.00 | 33.70 | 33.83 | 19.29 | qfq | 1,273,264 | 43,330,908 | -1.69% |
| 2023-10-09 | 34.98 | 34.98 | 34.24 | 34.41 | 19.62 | qfq | 1,735,209 | 59,835,440 | -1.69% |
| 2023-09-28 | 35.30 | 35.80 | 34.92 | 35.00 | 19.96 | qfq | 2,251,985 | 79,738,022 | -0.91% |
| 2023-09-27 | 34.95 | 35.54 | 34.80 | 35.32 | 20.14 | qfq | 2,423,372 | 85,479,844 | 1.32% |
| 2023-09-26 | 34.23 | 35.70 | 34.00 | 34.86 | 19.88 | qfq | 3,697,508 | 129,938,765 | 2.98% |
| 2023-09-25 | 33.00 | 34.39 | 33.00 | 33.85 | 19.30 | qfq | 1,162,823 | 39,206,512 | 2.14% |
| 2023-09-22 | 32.32 | 33.19 | 32.25 | 33.14 | 18.90 | qfq | 601,763 | 19,752,280 | 1.50% |
| 2023-09-21 | 33.25 | 33.25 | 32.32 | 32.65 | 18.62 | qfq | 358,755 | 11,714,948 | -1.09% |
| 2023-09-20 | 33.68 | 33.68 | 33.01 | 33.01 | 18.82 | qfq | 356,897 | 11,821,026 | -0.72% |
| 2023-09-19 | 33.54 | 33.63 | 33.18 | 33.25 | 18.96 | qfq | 385,154 | 12,855,170 | -0.86% |
| 2023-09-18 | 33.30 | 33.75 | 33.00 | 33.54 | 19.13 | qfq | 815,800 | 27,318,199 | 0.72% |
| 2023-09-15 | 32.80 | 33.66 | 32.58 | 33.30 | 18.99 | qfq | 1,188,445 | 39,644,060 | 1.52% |
| 2023-09-14 | 32.40 | 32.87 | 31.94 | 32.80 | 18.70 | qfq | 706,600 | 22,949,713 | 1.77% |
| 2023-09-13 | 32.66 | 32.74 | 31.98 | 32.23 | 18.38 | qfq | 437,561 | 14,118,410 | -1.32% |
| 2023-09-12 | 32.45 | 32.86 | 32.30 | 32.66 | 18.62 | qfq | 838,755 | 27,435,009 | 0.34% |
| 2023-09-11 | 32.11 | 32.71 | 31.95 | 32.55 | 18.56 | qfq | 739,100 | 23,954,643 | 1.37% |
| 2023-09-08 | 31.36 | 32.42 | 31.31 | 32.11 | 18.31 | qfq | 854,254 | 27,229,524 | 1.13% |
| 2023-09-07 | 31.37 | 32.77 | 31.19 | 31.75 | 18.11 | qfq | 1,219,506 | 38,912,525 | 0.89% |
| 2023-09-06 | 31.96 | 31.96 | 31.22 | 31.47 | 17.95 | qfq | 524,303 | 16,456,779 | -0.25% |
| 2023-09-05 | 30.98 | 32.11 | 30.88 | 31.55 | 17.99 | qfq | 1,292,478 | 40,852,654 | 1.91% |
| 2023-09-04 | 31.30 | 31.74 | 30.91 | 30.96 | 17.66 | qfq | 749,165 | 23,285,643 | -1.40% |
| 2023-09-01 | 31.20 | 31.88 | 31.20 | 31.40 | 17.91 | qfq | 447,256 | 14,074,840 | -0.13% |
| 2023-08-31 | 31.54 | 31.57 | 31.12 | 31.44 | 17.93 | qfq | 495,200 | 15,536,397 | -0.32% |
| 2023-08-30 | 31.65 | 32.08 | 31.44 | 31.54 | 17.99 | qfq | 738,652 | 23,450,648 | 0.32% |
| 2023-08-29 | 30.00 | 31.50 | 29.95 | 31.44 | 17.93 | qfq | 1,297,156 | 40,315,151 | 4.04% |
| 2023-08-28 | 31.84 | 32.19 | 30.20 | 30.22 | 17.23 | qfq | 937,684 | 28,953,026 | -1.66% |
| 2023-08-25 | 31.30 | 31.38 | 30.66 | 30.73 | 17.52 | qfq | 488,900 | 15,134,557 | -1.51% |
| 2023-08-24 | 30.75 | 31.45 | 30.42 | 31.20 | 17.79 | qfq | 561,538 | 17,389,486 | 1.56% |
| 2023-08-23 | 30.91 | 31.38 | 30.67 | 30.72 | 17.52 | qfq | 591,188 | 18,295,111 | -0.81% |
| 2023-08-22 | 31.68 | 31.98 | 30.46 | 30.97 | 17.66 | qfq | 1,572,251 | 48,605,418 | -1.84% |
| 2023-08-21 | 31.70 | 32.06 | 31.50 | 31.55 | 17.99 | qfq | 526,098 | 16,712,919 | -0.47% |
| 2023-08-18 | 32.57 | 32.65 | 31.70 | 31.70 | 18.08 | qfq | 570,970 | 18,328,913 | -2.37% |
| 2023-08-17 | 31.88 | 32.62 | 31.71 | 32.47 | 18.52 | qfq | 616,900 | 19,840,560 | 1.63% |
| 2023-08-16 | 31.90 | 32.70 | 31.90 | 31.95 | 18.22 | qfq | 619,400 | 20,042,208 | -0.53% |
| 2023-08-15 | 32.08 | 32.29 | 31.60 | 32.12 | 18.32 | qfq | 608,622 | 19,483,191 | 0.16% |
| 2023-08-14 | 32.06 | 32.08 | 31.16 | 32.07 | 18.29 | qfq | 840,398 | 26,547,194 | 0.50% |
| 2023-08-11 | 32.17 | 32.50 | 31.72 | 31.91 | 18.20 | qfq | 726,200 | 23,319,010 | -0.28% |
| 2023-08-10 | 32.44 | 32.44 | 31.72 | 32.00 | 18.25 | qfq | 468,900 | 15,030,173 | -0.31% |
| 2023-08-09 | 31.54 | 32.56 | 31.54 | 32.10 | 18.31 | qfq | 700,700 | 22,549,591 | 1.39% |
| 2023-08-08 | 31.78 | 31.86 | 31.18 | 31.66 | 18.05 | qfq | 640,427 | 20,216,086 | 0.76% |
| 2023-08-07 | 32.30 | 32.50 | 30.40 | 31.42 | 17.92 | qfq | 1,889,241 | 59,132,245 | -3.20% |
| 2023-08-04 | 33.21 | 33.21 | 32.40 | 32.46 | 18.51 | qfq | 946,900 | 30,830,832 | -1.10% |
| 2023-08-03 | 32.87 | 33.06 | 32.30 | 32.82 | 18.72 | qfq | 1,098,439 | 35,876,738 | -0.21% |
| 2023-08-02 | 33.81 | 33.81 | 32.76 | 32.89 | 18.76 | qfq | 1,580,700 | 52,209,378 | -2.75% |
| 2023-08-01 | 34.04 | 34.21 | 33.61 | 33.82 | 19.29 | qfq | 1,067,700 | 36,164,262 | -0.88% |
| 2023-07-31 | 35.02 | 35.28 | 33.86 | 34.12 | 19.46 | qfq | 1,473,240 | 50,673,816 | -2.21% |
| 2023-07-28 | 34.28 | 34.99 | 34.27 | 34.89 | 19.90 | qfq | 1,287,799 | 44,712,726 | 1.39% |
| 2023-07-27 | 34.32 | 34.99 | 34.12 | 34.41 | 19.62 | qfq | 1,114,059 | 38,500,826 | 0.29% |
| 2023-07-26 | 34.00 | 34.66 | 33.61 | 34.31 | 19.57 | qfq | 1,136,131 | 38,921,065 | 1.51% |
| 2023-07-25 | 33.50 | 34.30 | 33.02 | 33.80 | 19.27 | qfq | 885,288 | 29,774,091 | 1.44% |
| 2023-07-24 | 33.14 | 33.35 | 32.72 | 33.32 | 19.00 | qfq | 600,958 | 19,926,714 | 1.18% |
| 2023-07-21 | 33.18 | 33.25 | 32.91 | 32.93 | 18.78 | qfq | 449,200 | 14,844,559 | -0.87% |
| 2023-07-20 | 33.50 | 33.53 | 33.00 | 33.22 | 18.94 | qfq | 698,663 | 23,173,576 | -0.81% |
| 2023-07-19 | 33.69 | 33.88 | 33.29 | 33.49 | 19.10 | qfq | 570,628 | 19,098,548 | -0.59% |
| 2023-07-18 | 33.30 | 33.78 | 33.25 | 33.69 | 19.21 | qfq | 444,088 | 14,914,582 | 0.39% |