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
强瑞技术301128.SZ
最近收盘价110.502026-07-17
最近交易日2026-07-17
成交量（股）5,820,529
成交额（元）677,324,886
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-19 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-11 | 2026-05-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 0.7 | — | — | — | 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 | 124.48 | 126.00 | 109.00 | 110.50 | 110.50 | qfq | 5,820,529 | 677,324,886 | -11.83% |
| 2026-07-16 | 130.00 | 132.25 | 123.01 | 125.33 | 125.33 | qfq | 3,655,318 | 465,412,403 | -4.50% |
| 2026-07-15 | 137.76 | 140.70 | 130.52 | 131.23 | 131.23 | qfq | 3,608,660 | 484,971,689 | -3.51% |
| 2026-07-14 | 131.11 | 136.60 | 125.50 | 136.00 | 136.00 | qfq | 4,332,516 | 570,818,238 | 3.83% |
| 2026-07-13 | 145.60 | 148.50 | 129.50 | 130.98 | 130.98 | qfq | 5,348,701 | 737,001,536 | -10.35% |
| 2026-07-10 | 142.82 | 153.80 | 140.12 | 146.10 | 146.10 | qfq | 6,588,359 | 978,998,674 | 2.51% |
| 2026-07-09 | 141.51 | 143.88 | 132.61 | 142.52 | 142.52 | qfq | 6,493,683 | 897,553,752 | 2.52% |
| 2026-07-08 | 147.01 | 149.50 | 138.88 | 139.01 | 139.01 | qfq | 4,202,001 | 600,552,992 | -4.76% |
| 2026-07-07 | 150.54 | 154.80 | 143.41 | 145.96 | 145.96 | qfq | 5,152,539 | 765,234,988 | -3.02% |
| 2026-07-06 | 149.35 | 158.84 | 147.90 | 150.51 | 150.51 | qfq | 5,513,379 | 847,850,502 | -0.86% |
| 2026-07-03 | 148.00 | 157.60 | 148.00 | 151.81 | 151.81 | qfq | 4,511,969 | 691,262,595 | 1.90% |
| 2026-07-02 | 150.01 | 157.88 | 147.50 | 148.98 | 148.98 | qfq | 5,270,242 | 803,402,431 | -4.37% |
| 2026-07-01 | 153.11 | 162.00 | 153.11 | 155.78 | 155.78 | qfq | 5,694,680 | 899,055,391 | -0.08% |
| 2026-06-30 | 149.71 | 157.26 | 146.17 | 155.90 | 155.90 | qfq | 5,938,510 | 907,841,061 | 6.74% |
| 2026-06-29 | 153.00 | 155.04 | 141.70 | 146.05 | 146.05 | qfq | 7,850,526 | 1,152,466,278 | -6.08% |
| 2026-06-26 | 151.67 | 164.11 | 148.60 | 155.50 | 155.50 | qfq | 10,481,769 | 1,652,619,120 | 2.84% |
| 2026-06-25 | 153.98 | 156.30 | 150.10 | 151.21 | 151.21 | qfq | 6,916,885 | 1,056,580,501 | -1.48% |
| 2026-06-24 | 155.24 | 155.95 | 150.00 | 153.48 | 153.48 | qfq | 7,286,011 | 1,115,118,968 | -2.04% |
| 2026-06-23 | 185.00 | 186.00 | 155.09 | 156.68 | 156.68 | qfq | 12,941,917 | 2,143,790,741 | -11.40% |
| 2026-06-22 | 184.90 | 185.00 | 172.01 | 176.84 | 176.84 | qfq | 11,637,091 | 2,059,756,045 | -6.04% |
| 2026-06-18 | 176.99 | 189.80 | 175.13 | 188.20 | 188.20 | qfq | 8,602,243 | 1,575,341,527 | 6.03% |
| 2026-06-17 | 183.61 | 187.00 | 174.11 | 177.50 | 177.50 | qfq | 10,040,947 | 1,791,173,044 | -4.05% |
| 2026-06-16 | 185.00 | 191.80 | 181.00 | 185.00 | 185.00 | qfq | 8,391,889 | 1,563,193,248 | 4.99% |
| 2026-06-15 | 168.01 | 181.36 | 168.01 | 176.20 | 176.20 | qfq | 11,755,256 | 2,061,640,047 | 7.51% |
| 2026-06-12 | 173.10 | 173.88 | 162.01 | 163.89 | 163.89 | qfq | 9,740,055 | 1,615,898,195 | -2.17% |
| 2026-06-11 | 168.03 | 173.80 | 162.39 | 167.52 | 167.52 | qfq | 11,927,878 | 1,997,093,824 | 0.87% |
| 2026-06-10 | 162.58 | 175.99 | 155.68 | 166.08 | 166.08 | qfq | 14,222,569 | 2,332,665,578 | 0.11% |
| 2026-06-09 | 152.58 | 166.84 | 149.18 | 165.89 | 165.89 | qfq | 13,826,631 | 2,183,694,982 | 8.31% |
| 2026-06-08 | 138.10 | 159.50 | 138.10 | 153.16 | 153.16 | qfq | 12,410,622 | 1,886,845,091 | 4.92% |
| 2026-06-05 | 137.18 | 158.00 | 135.58 | 145.98 | 145.98 | qfq | 13,858,412 | 2,051,409,140 | 4.86% |
| 2026-06-04 | 137.99 | 143.98 | 135.53 | 139.22 | 139.22 | qfq | 7,301,638 | 1,020,865,070 | 1.84% |
| 2026-06-03 | 140.37 | 146.00 | 133.58 | 136.70 | 136.70 | qfq | 9,416,654 | 1,315,296,015 | -2.40% |
| 2026-06-02 | 129.00 | 143.66 | 126.50 | 140.06 | 140.06 | qfq | 9,858,825 | 1,331,756,736 | 9.41% |
| 2026-06-01 | 125.29 | 135.53 | 124.49 | 128.01 | 128.01 | qfq | 6,804,675 | 887,331,576 | 3.42% |
| 2026-05-29 | 129.00 | 131.50 | 122.58 | 123.78 | 123.78 | qfq | 5,185,391 | 656,260,517 | -3.63% |
| 2026-05-28 | 126.80 | 128.88 | 125.00 | 128.44 | 128.44 | qfq | 5,471,504 | 695,860,485 | 2.76% |
| 2026-05-27 | 132.40 | 134.00 | 123.96 | 124.99 | 124.99 | qfq | 8,552,449 | 1,095,285,615 | -4.83% |
| 2026-05-26 | 138.80 | 139.10 | 129.71 | 131.33 | 131.33 | qfq | 7,086,318 | 941,343,648 | -5.23% |
| 2026-05-25 | 137.04 | 142.00 | 136.00 | 138.58 | 138.58 | qfq | 5,990,847 | 830,729,125 | 0.79% |
| 2026-05-22 | 132.33 | 139.79 | 129.33 | 137.49 | 137.49 | qfq | 8,347,383 | 1,127,193,279 | 3.88% |
| 2026-05-21 | 137.02 | 142.68 | 131.00 | 132.35 | 132.35 | qfq | 8,534,108 | 1,177,435,829 | -3.41% |
| 2026-05-20 | 136.73 | 141.00 | 132.60 | 137.02 | 137.02 | qfq | 7,765,380 | 1,063,041,151 | -0.39% |
| 2026-05-19 | 134.19 | 139.68 | 128.69 | 137.55 | 137.55 | qfq | 8,858,820 | 1,191,382,271 | -27.78% |
| 2026-05-18 | 204.95 | 205.00 | 183.01 | 190.45 | 135.46 | qfq | 9,780,903 | 1,878,202,312 | -8.36% |
| 2026-05-15 | 206.01 | 215.49 | 204.10 | 207.82 | 147.82 | qfq | 7,733,128 | 1,624,238,200 | 4.20% |
| 2026-05-14 | 200.80 | 206.50 | 196.98 | 199.45 | 141.87 | qfq | 5,420,860 | 1,096,280,260 | -0.71% |
| 2026-05-13 | 183.57 | 201.88 | 180.50 | 200.87 | 142.88 | qfq | 8,561,902 | 1,666,562,606 | 8.23% |
| 2026-05-12 | 188.80 | 190.68 | 183.33 | 185.60 | 132.01 | qfq | 4,279,204 | 794,944,780 | -1.80% |
| 2026-05-11 | 194.31 | 195.00 | 182.61 | 189.00 | 134.43 | qfq | 6,529,692 | 1,225,436,315 | -1.43% |
| 2026-05-08 | 199.12 | 199.87 | 191.50 | 191.75 | 136.39 | qfq | 7,097,538 | 1,379,515,539 | -6.03% |
| 2026-05-07 | 190.50 | 206.96 | 178.66 | 204.05 | 145.14 | qfq | 9,392,812 | 1,833,113,974 | 7.39% |
| 2026-05-06 | 182.01 | 195.00 | 182.00 | 190.01 | 135.15 | qfq | 8,263,098 | 1,577,105,782 | 6.56% |
| 2026-04-30 | 184.88 | 187.50 | 175.00 | 178.31 | 126.83 | qfq | 6,759,062 | 1,210,966,297 | -3.09% |
| 2026-04-29 | 177.08 | 189.86 | 177.08 | 184.00 | 130.88 | qfq | 6,534,762 | 1,217,227,911 | 1.96% |
| 2026-04-28 | 181.41 | 190.45 | 178.31 | 180.46 | 128.36 | qfq | 6,669,858 | 1,220,606,297 | -0.51% |
| 2026-04-27 | 188.00 | 191.65 | 174.52 | 181.39 | 129.02 | qfq | 8,038,903 | 1,464,980,532 | -4.05% |
| 2026-04-24 | 180.11 | 192.84 | 177.00 | 189.05 | 134.47 | qfq | 8,671,455 | 1,630,024,236 | 4.16% |
| 2026-04-23 | 187.00 | 187.00 | 179.00 | 181.50 | 129.10 | qfq | 6,473,379 | 1,179,434,500 | -3.20% |
| 2026-04-22 | 175.39 | 192.00 | 169.10 | 187.50 | 133.37 | qfq | 9,586,123 | 1,754,411,647 | 5.70% |
| 2026-04-21 | 176.16 | 187.95 | 176.01 | 177.39 | 126.17 | qfq | 7,520,220 | 1,346,405,252 | -4.05% |
| 2026-04-20 | 186.04 | 192.27 | 181.50 | 184.88 | 131.50 | qfq | 7,770,660 | 1,445,098,417 | 0.70% |
| 2026-04-17 | 187.13 | 189.00 | 180.02 | 183.59 | 130.58 | qfq | 7,219,716 | 1,330,559,290 | -3.41% |
| 2026-04-16 | 183.60 | 198.40 | 181.12 | 190.07 | 135.19 | qfq | 8,503,734 | 1,625,030,207 | 6.86% |
| 2026-04-15 | 176.96 | 188.75 | 173.20 | 177.86 | 126.51 | qfq | 8,049,304 | 1,461,153,202 | 2.73% |
| 2026-04-14 | 161.00 | 173.22 | 161.00 | 173.14 | 123.15 | qfq | 7,098,272 | 1,193,642,689 | 5.78% |
| 2026-04-13 | 164.26 | 178.00 | 162.10 | 163.68 | 116.42 | qfq | 7,388,859 | 1,246,518,343 | -1.84% |
| 2026-04-10 | 164.21 | 169.88 | 161.00 | 166.75 | 118.61 | qfq | 6,800,723 | 1,127,838,871 | 2.09% |
| 2026-04-09 | 158.91 | 168.20 | 154.61 | 163.33 | 116.17 | qfq | 7,137,398 | 1,166,663,584 | 2.57% |
| 2026-04-08 | 153.19 | 159.88 | 150.02 | 159.24 | 113.27 | qfq | 8,602,736 | 1,330,302,015 | 8.19% |
| 2026-04-07 | 155.02 | 156.00 | 144.80 | 147.19 | 104.69 | qfq | 6,973,562 | 1,028,599,202 | -5.04% |
| 2026-04-03 | 155.03 | 164.10 | 150.00 | 155.00 | 110.25 | qfq | 7,103,976 | 1,114,357,365 | 2.99% |
| 2026-04-02 | 152.85 | 158.00 | 149.36 | 150.50 | 107.05 | qfq | 6,856,383 | 1,044,842,610 | -1.85% |
| 2026-04-01 | 150.99 | 159.88 | 147.72 | 153.33 | 109.06 | qfq | 10,465,798 | 1,601,559,718 | 3.58% |
| 2026-03-31 | 138.01 | 156.78 | 138.01 | 148.03 | 105.29 | qfq | 14,317,701 | 2,127,731,307 | 9.22% |
| 2026-03-30 | 133.58 | 141.41 | 131.83 | 135.53 | 96.40 | qfq | 6,939,695 | 942,863,154 | -1.36% |
| 2026-03-27 | 136.00 | 143.85 | 135.08 | 137.40 | 97.73 | qfq | 9,277,525 | 1,285,347,404 | -2.90% |
| 2026-03-26 | 136.08 | 145.17 | 133.01 | 141.50 | 100.65 | qfq | 10,622,093 | 1,483,995,744 | 1.49% |
| 2026-03-25 | 132.59 | 144.50 | 127.11 | 139.42 | 99.17 | qfq | 13,544,352 | 1,814,121,996 | 4.11% |
| 2026-03-24 | 126.00 | 133.92 | 121.40 | 133.92 | 95.26 | qfq | 10,942,910 | 1,404,073,624 | 6.33% |
| 2026-03-23 | 126.38 | 131.00 | 118.25 | 125.95 | 89.59 | qfq | 11,810,919 | 1,466,172,924 | -5.02% |
| 2026-03-20 | 135.25 | 141.50 | 130.60 | 132.60 | 94.32 | qfq | 12,334,653 | 1,681,725,234 | -1.96% |
| 2026-03-19 | 128.10 | 136.98 | 126.23 | 135.25 | 96.20 | qfq | 15,007,523 | 1,994,764,927 | 4.02% |
| 2026-03-18 | 108.22 | 130.02 | 107.25 | 130.02 | 92.48 | qfq | 14,157,435 | 1,684,421,945 | 20.00% |
| 2026-03-17 | 112.51 | 114.00 | 108.13 | 108.35 | 77.07 | qfq | 3,709,836 | 409,408,168 | -3.18% |
| 2026-03-16 | 105.49 | 113.14 | 103.08 | 111.91 | 79.60 | qfq | 6,167,251 | 679,185,360 | 5.38% |
| 2026-03-13 | 107.95 | 108.00 | 103.65 | 106.20 | 75.54 | qfq | 3,516,394 | 371,234,573 | -2.25% |
| 2026-03-12 | 110.87 | 110.87 | 106.73 | 108.65 | 77.28 | qfq | 3,804,157 | 412,281,529 | -2.05% |
| 2026-03-11 | 111.45 | 115.34 | 109.33 | 110.92 | 78.90 | qfq | 5,973,168 | 671,139,410 | -0.13% |
| 2026-03-10 | 104.01 | 112.50 | 104.01 | 111.06 | 79.00 | qfq | 7,684,518 | 840,983,066 | 8.46% |
| 2026-03-09 | 100.23 | 102.50 | 96.00 | 102.40 | 72.84 | qfq | 3,494,926 | 345,672,774 | -0.19% |
| 2026-03-06 | 103.63 | 107.37 | 102.48 | 102.60 | 72.98 | qfq | 2,757,024 | 287,860,290 | -1.66% |
| 2026-03-05 | 108.00 | 108.00 | 103.63 | 104.33 | 74.21 | qfq | 3,181,763 | 336,408,727 | 0.45% |
| 2026-03-04 | 102.03 | 106.50 | 101.00 | 103.86 | 73.87 | qfq | 2,980,344 | 310,772,214 | 0.27% |
| 2026-03-03 | 112.87 | 112.89 | 102.00 | 103.58 | 73.67 | qfq | 5,083,042 | 545,169,438 | -7.76% |
| 2026-03-02 | 108.50 | 113.90 | 108.47 | 112.30 | 79.88 | qfq | 4,502,903 | 503,619,477 | -0.42% |
| 2026-02-27 | 110.90 | 113.22 | 108.60 | 112.77 | 80.21 | qfq | 4,497,813 | 498,498,923 | -1.18% |
| 2026-02-26 | 111.73 | 115.00 | 107.66 | 114.12 | 81.17 | qfq | 6,432,689 | 723,871,012 | 4.48% |
| 2026-02-25 | 105.50 | 109.33 | 104.52 | 109.23 | 77.69 | qfq | 4,199,375 | 449,828,263 | 3.93% |
| 2026-02-24 | 106.63 | 108.13 | 103.18 | 105.10 | 74.76 | qfq | 3,559,829 | 377,067,767 | -1.13% |
| 2026-02-13 | 106.00 | 109.68 | 105.46 | 106.30 | 75.61 | qfq | 3,732,139 | 401,000,036 | -1.12% |
| 2026-02-12 | 103.00 | 111.00 | 101.99 | 107.50 | 76.46 | qfq | 6,706,090 | 717,441,440 | 6.81% |
| 2026-02-11 | 101.03 | 103.27 | 100.08 | 100.65 | 71.59 | qfq | 1,976,938 | 199,795,787 | -0.88% |
| 2026-02-10 | 103.34 | 104.44 | 101.50 | 101.54 | 72.22 | qfq | 2,625,990 | 269,935,829 | -1.66% |
| 2026-02-09 | 103.65 | 104.28 | 101.30 | 103.25 | 73.44 | qfq | 2,887,280 | 297,333,251 | 2.15% |
| 2026-02-06 | 99.32 | 104.28 | 98.16 | 101.08 | 71.90 | qfq | 3,052,902 | 311,118,659 | 1.26% |
| 2026-02-05 | 102.00 | 102.77 | 98.70 | 99.82 | 71.00 | qfq | 2,527,793 | 252,395,291 | -2.94% |
| 2026-02-04 | 104.57 | 104.59 | 101.25 | 102.84 | 73.15 | qfq | 2,784,566 | 285,663,865 | -2.11% |
| 2026-02-03 | 102.85 | 105.60 | 101.11 | 105.06 | 74.73 | qfq | 3,357,920 | 347,758,455 | 3.92% |
| 2026-02-02 | 104.96 | 106.00 | 101.00 | 101.10 | 71.91 | qfq | 3,542,543 | 363,114,373 | -4.78% |
| 2026-01-30 | 104.00 | 108.00 | 102.23 | 106.17 | 75.52 | qfq | 4,337,109 | 456,677,738 | 1.44% |
| 2026-01-29 | 106.97 | 108.39 | 103.34 | 104.66 | 74.44 | qfq | 3,810,331 | 403,114,816 | -2.72% |
| 2026-01-28 | 111.01 | 111.99 | 106.28 | 107.59 | 76.53 | qfq | 5,178,690 | 559,435,246 | -4.55% |
| 2026-01-27 | 108.05 | 114.33 | 105.53 | 112.72 | 80.18 | qfq | 6,092,502 | 673,134,609 | 3.69% |
| 2026-01-26 | 115.00 | 116.43 | 108.00 | 108.71 | 77.32 | qfq | 7,854,685 | 869,186,102 | -8.49% |
| 2026-01-23 | 117.08 | 125.49 | 115.40 | 118.80 | 84.50 | qfq | 9,296,807 | 1,113,843,061 | 5.27% |
| 2026-01-22 | 116.40 | 119.55 | 110.60 | 112.85 | 80.27 | qfq | 5,492,942 | 623,957,155 | -0.63% |
| 2026-01-21 | 107.80 | 114.60 | 106.70 | 113.57 | 80.78 | qfq | 6,248,875 | 698,818,128 | 4.63% |
| 2026-01-20 | 113.70 | 115.58 | 107.30 | 108.54 | 77.20 | qfq | 8,160,971 | 899,794,273 | -4.52% |
| 2026-01-19 | 100.41 | 116.00 | 100.41 | 113.68 | 80.86 | qfq | 13,297,259 | 1,470,624,417 | 16.00% |
| 2026-01-16 | 97.12 | 100.41 | 96.35 | 98.00 | 69.71 | qfq | 5,808,693 | 573,207,230 | 1.24% |
| 2026-01-15 | 94.49 | 97.58 | 93.70 | 96.80 | 68.85 | qfq | 4,480,471 | 431,788,665 | 2.13% |
| 2026-01-14 | 93.10 | 96.19 | 92.68 | 94.78 | 67.42 | qfq | 4,574,523 | 431,707,481 | 1.67% |
| 2026-01-13 | 96.36 | 99.47 | 92.90 | 93.22 | 66.31 | qfq | 5,915,082 | 567,087,233 | -3.83% |
| 2026-01-12 | 96.12 | 97.16 | 94.61 | 96.93 | 68.94 | qfq | 4,447,129 | 426,976,425 | 1.13% |
| 2026-01-09 | 95.79 | 97.45 | 94.83 | 95.85 | 68.18 | qfq | 3,283,037 | 315,712,070 | 0.06% |
| 2026-01-08 | 98.48 | 98.48 | 94.61 | 95.79 | 68.13 | qfq | 3,660,355 | 351,809,853 | -1.65% |
| 2026-01-07 | 96.88 | 99.18 | 95.82 | 97.40 | 69.28 | qfq | 4,133,179 | 402,992,074 | -0.91% |
| 2026-01-06 | 100.16 | 100.16 | 97.68 | 98.29 | 69.91 | qfq | 4,039,941 | 397,915,795 | -1.71% |
| 2026-01-05 | 100.90 | 102.77 | 99.00 | 100.00 | 71.13 | qfq | 3,876,574 | 390,403,834 | -0.90% |
| 2025-12-31 | 103.36 | 104.00 | 99.43 | 100.91 | 71.78 | qfq | 4,160,377 | 420,977,808 | -1.49% |
| 2025-12-30 | 100.01 | 106.80 | 99.56 | 102.44 | 72.86 | qfq | 6,902,068 | 717,261,966 | 1.43% |
| 2025-12-29 | 102.78 | 104.65 | 100.31 | 101.00 | 71.84 | qfq | 4,927,609 | 501,344,983 | -1.66% |
| 2025-12-26 | 104.79 | 108.83 | 101.88 | 102.70 | 73.05 | qfq | 8,218,180 | 853,983,750 | -4.69% |
| 2025-12-25 | 98.77 | 114.14 | 97.00 | 107.75 | 76.64 | qfq | 12,533,873 | 1,359,977,919 | 13.05% |
| 2025-12-24 | 94.00 | 96.80 | 93.48 | 95.31 | 67.79 | qfq | 5,958,320 | 567,320,805 | 1.23% |
| 2025-12-23 | 87.83 | 95.87 | 87.16 | 94.15 | 66.97 | qfq | 8,510,601 | 783,429,986 | 7.13% |
| 2025-12-22 | 84.20 | 88.95 | 83.87 | 87.88 | 62.51 | qfq | 5,468,339 | 478,699,123 | 4.99% |
| 2025-12-19 | 85.86 | 85.99 | 83.31 | 83.70 | 59.53 | qfq | 2,176,961 | 183,533,385 | -1.17% |
| 2025-12-18 | 86.76 | 88.50 | 84.62 | 84.69 | 60.24 | qfq | 3,183,660 | 274,912,680 | -2.95% |
| 2025-12-17 | 81.26 | 87.37 | 81.26 | 87.26 | 62.07 | qfq | 5,106,186 | 436,767,978 | 7.23% |
| 2025-12-16 | 82.23 | 83.80 | 79.68 | 81.38 | 57.88 | qfq | 2,205,420 | 178,797,723 | -1.24% |
| 2025-12-15 | 84.07 | 84.79 | 82.40 | 82.40 | 58.61 | qfq | 1,766,969 | 146,956,596 | -2.36% |
| 2025-12-12 | 83.14 | 85.43 | 81.80 | 84.39 | 60.03 | qfq | 1,943,424 | 162,643,930 | 1.55% |
| 2025-12-11 | 86.01 | 86.86 | 83.00 | 83.10 | 59.11 | qfq | 2,327,612 | 196,983,421 | -4.03% |
| 2025-12-10 | 86.80 | 87.45 | 84.28 | 86.59 | 61.59 | qfq | 2,661,048 | 227,974,325 | -0.85% |
| 2025-12-09 | 87.30 | 89.20 | 86.78 | 87.33 | 62.12 | qfq | 3,129,360 | 274,589,201 | 0.36% |
| 2025-12-08 | 83.94 | 87.78 | 83.94 | 87.02 | 61.90 | qfq | 3,298,393 | 284,532,740 | 3.68% |
| 2025-12-05 | 82.00 | 84.30 | 81.41 | 83.93 | 59.70 | qfq | 1,800,724 | 150,036,185 | 1.73% |
| 2025-12-04 | 82.88 | 83.00 | 80.99 | 82.50 | 58.68 | qfq | 1,229,418 | 100,907,398 | 0.71% |
| 2025-12-03 | 82.72 | 83.33 | 81.26 | 81.92 | 58.27 | qfq | 1,430,833 | 117,532,578 | -0.94% |
| 2025-12-02 | 84.77 | 84.77 | 82.51 | 82.70 | 58.82 | qfq | 1,779,498 | 148,110,070 | -2.76% |
| 2025-12-01 | 85.86 | 86.10 | 83.19 | 85.05 | 60.49 | qfq | 2,685,473 | 226,802,400 | -1.32% |
| 2025-11-28 | 84.81 | 87.08 | 83.65 | 86.19 | 61.31 | qfq | 2,821,973 | 241,295,964 | 2.11% |
| 2025-11-27 | 84.04 | 87.16 | 83.90 | 84.41 | 60.04 | qfq | 2,798,334 | 239,809,859 | -0.17% |
| 2025-11-26 | 84.22 | 86.13 | 82.85 | 84.55 | 60.14 | qfq | 2,564,025 | 217,869,069 | 0.44% |
| 2025-11-25 | 81.05 | 86.49 | 81.03 | 84.18 | 59.88 | qfq | 3,448,354 | 291,801,415 | 3.64% |
| 2025-11-24 | 80.41 | 81.95 | 80.40 | 81.22 | 57.77 | qfq | 1,713,615 | 139,153,495 | 1.37% |
| 2025-11-21 | 83.06 | 84.16 | 80.12 | 80.12 | 56.99 | qfq | 2,458,224 | 200,098,823 | -4.73% |
| 2025-11-20 | 85.88 | 87.26 | 83.51 | 84.10 | 59.82 | qfq | 1,722,080 | 145,522,078 | -0.43% |
| 2025-11-19 | 85.87 | 87.04 | 84.11 | 84.46 | 60.08 | qfq | 1,708,877 | 145,426,367 | -1.98% |
| 2025-11-18 | 88.30 | 88.34 | 85.41 | 86.17 | 61.29 | qfq | 2,133,400 | 184,807,570 | -2.39% |
| 2025-11-17 | 87.74 | 89.88 | 86.73 | 88.28 | 62.79 | qfq | 2,295,200 | 201,642,124 | 0.62% |
| 2025-11-14 | 89.32 | 90.44 | 86.85 | 87.74 | 62.41 | qfq | 2,274,713 | 201,591,156 | -3.35% |
| 2025-11-13 | 88.80 | 92.30 | 87.13 | 90.78 | 64.57 | qfq | 2,901,848 | 261,500,661 | 2.28% |
| 2025-11-12 | 92.14 | 92.37 | 87.81 | 88.76 | 63.13 | qfq | 3,318,041 | 296,884,192 | -4.42% |
| 2025-11-11 | 96.90 | 97.03 | 92.13 | 92.86 | 66.05 | qfq | 3,359,219 | 315,600,689 | -3.27% |
| 2025-11-10 | 97.50 | 98.80 | 92.18 | 96.00 | 68.28 | qfq | 4,353,334 | 412,482,182 | -1.52% |
| 2025-11-07 | 94.30 | 100.88 | 94.00 | 97.48 | 69.34 | qfq | 6,418,040 | 629,728,013 | 3.37% |
| 2025-11-06 | 93.89 | 95.89 | 92.60 | 94.30 | 67.07 | qfq | 4,695,472 | 440,747,847 | 0.30% |
| 2025-11-05 | 90.00 | 98.00 | 89.00 | 94.02 | 66.88 | qfq | 6,153,466 | 577,821,499 | 1.48% |
| 2025-11-04 | 102.50 | 104.44 | 90.62 | 92.65 | 65.90 | qfq | 8,112,160 | 770,627,959 | -9.71% |
| 2025-11-03 | 99.47 | 103.50 | 99.01 | 102.61 | 72.98 | qfq | 6,054,658 | 613,893,066 | 3.44% |
| 2025-10-31 | 100.00 | 103.68 | 98.22 | 99.20 | 70.56 | qfq | 7,438,637 | 749,279,599 | -2.06% |
| 2025-10-30 | 98.06 | 105.19 | 94.00 | 101.29 | 72.05 | qfq | 10,176,257 | 1,010,551,107 | 4.51% |
| 2025-10-29 | 95.80 | 97.50 | 94.00 | 96.92 | 68.94 | qfq | 5,887,308 | 563,554,018 | 0.51% |
| 2025-10-28 | 90.92 | 97.85 | 90.69 | 96.43 | 68.59 | qfq | 8,385,531 | 797,934,061 | 4.50% |
| 2025-10-27 | 86.76 | 93.00 | 86.30 | 92.28 | 65.64 | qfq | 7,100,156 | 640,377,616 | 6.99% |
| 2025-10-24 | 83.07 | 86.45 | 83.07 | 86.25 | 61.35 | qfq | 4,038,416 | 345,795,739 | 3.82% |
| 2025-10-23 | 83.76 | 84.19 | 81.80 | 83.08 | 59.09 | qfq | 1,702,728 | 141,115,113 | -0.86% |
| 2025-10-22 | 82.96 | 84.90 | 82.18 | 83.80 | 59.61 | qfq | 2,285,456 | 190,971,860 | 0.59% |
| 2025-10-21 | 82.27 | 83.85 | 81.27 | 83.31 | 59.26 | qfq | 2,528,876 | 209,708,117 | 1.28% |
| 2025-10-20 | 83.48 | 83.48 | 81.15 | 82.26 | 58.51 | qfq | 2,534,068 | 208,653,223 | -0.04% |
| 2025-10-17 | 81.75 | 82.70 | 80.31 | 82.29 | 58.53 | qfq | 2,447,793 | 199,628,631 | 0.67% |
| 2025-10-16 | 84.23 | 84.23 | 81.56 | 81.74 | 58.14 | qfq | 2,982,847 | 245,902,300 | -3.06% |
| 2025-10-15 | 88.88 | 88.88 | 83.37 | 84.32 | 59.98 | qfq | 5,506,520 | 465,663,644 | -6.29% |
| 2025-10-14 | 91.94 | 93.88 | 85.34 | 89.98 | 64.00 | qfq | 8,005,630 | 716,620,952 | -1.28% |
| 2025-10-13 | 80.56 | 91.88 | 78.88 | 91.15 | 64.83 | qfq | 9,922,888 | 877,837,848 | 4.78% |
| 2025-10-10 | 84.01 | 88.00 | 84.01 | 86.99 | 61.87 | qfq | 5,245,886 | 450,414,945 | 2.35% |
| 2025-10-09 | 87.35 | 89.00 | 84.90 | 84.99 | 60.45 | qfq | 5,104,920 | 442,760,098 | -2.27% |
| 2025-09-30 | 87.00 | 89.44 | 86.50 | 86.96 | 61.85 | qfq | 4,163,030 | 365,495,569 | 0.94% |
| 2025-09-29 | 85.50 | 87.39 | 83.78 | 86.15 | 61.28 | qfq | 3,385,375 | 290,097,694 | -0.40% |
| 2025-09-26 | 89.51 | 92.33 | 86.49 | 86.50 | 61.53 | qfq | 5,730,716 | 509,314,048 | -4.42% |
| 2025-09-25 | 86.87 | 92.48 | 86.48 | 90.50 | 64.37 | qfq | 6,296,963 | 567,007,678 | 4.18% |
| 2025-09-24 | 86.95 | 87.70 | 84.40 | 86.87 | 61.79 | qfq | 4,545,250 | 392,533,346 | -0.58% |
| 2025-09-23 | 92.01 | 94.19 | 84.51 | 87.38 | 62.15 | qfq | 6,583,573 | 581,842,498 | -5.38% |
| 2025-09-22 | 90.30 | 94.35 | 89.40 | 92.35 | 65.69 | qfq | 4,971,565 | 460,783,654 | 1.08% |
| 2025-09-19 | 95.84 | 97.64 | 91.01 | 91.36 | 64.98 | qfq | 7,099,596 | 665,849,371 | -4.67% |
| 2025-09-18 | 95.00 | 101.33 | 92.04 | 95.84 | 68.17 | qfq | 10,958,728 | 1,047,915,445 | 1.02% |
| 2025-09-17 | 89.00 | 95.99 | 88.50 | 94.87 | 67.48 | qfq | 8,927,408 | 832,102,393 | 5.05% |
| 2025-09-16 | 87.98 | 91.96 | 86.58 | 90.31 | 64.24 | qfq | 6,966,008 | 625,686,304 | 3.09% |
| 2025-09-15 | 87.90 | 89.60 | 85.30 | 87.60 | 62.31 | qfq | 6,121,955 | 534,271,262 | -1.79% |
| 2025-09-12 | 89.00 | 92.38 | 87.22 | 89.20 | 63.45 | qfq | 8,004,751 | 718,496,931 | -1.50% |
| 2025-09-11 | 84.81 | 91.55 | 84.28 | 90.56 | 64.41 | qfq | 10,969,876 | 967,952,728 | 6.25% |
| 2025-09-10 | 83.00 | 86.49 | 82.43 | 85.23 | 60.62 | qfq | 8,763,901 | 743,089,648 | 3.80% |
| 2025-09-09 | 84.01 | 85.49 | 81.43 | 82.11 | 58.40 | qfq | 4,306,214 | 357,511,079 | -2.45% |
| 2025-09-08 | 85.22 | 87.17 | 82.83 | 84.17 | 59.87 | qfq | 5,394,056 | 455,556,139 | -2.22% |
| 2025-09-05 | 84.69 | 86.74 | 83.98 | 86.08 | 61.23 | qfq | 5,189,746 | 442,948,413 | 1.75% |
| 2025-09-04 | 91.00 | 91.09 | 82.81 | 84.60 | 60.17 | qfq | 6,681,453 | 579,494,423 | -5.90% |
| 2025-09-03 | 90.64 | 91.80 | 88.71 | 89.90 | 63.94 | qfq | 5,710,101 | 515,488,550 | -0.82% |
| 2025-09-02 | 94.19 | 94.40 | 89.50 | 90.64 | 64.47 | qfq | 7,693,894 | 701,381,794 | -4.01% |
| 2025-09-01 | 96.01 | 97.00 | 93.50 | 94.43 | 67.17 | qfq | 7,821,005 | 739,237,056 | -1.53% |
| 2025-08-29 | 104.24 | 104.49 | 95.31 | 95.90 | 68.21 | qfq | 11,589,376 | 1,128,800,400 | -8.00% |
| 2025-08-28 | 99.10 | 105.50 | 98.55 | 104.24 | 74.14 | qfq | 11,327,628 | 1,155,522,383 | 2.39% |
| 2025-08-27 | 104.50 | 108.43 | 101.68 | 101.81 | 72.42 | qfq | 13,092,963 | 1,373,290,954 | -2.01% |
| 2025-08-26 | 109.72 | 113.99 | 103.40 | 103.90 | 73.90 | qfq | 16,580,836 | 1,806,020,383 | -11.93% |
| 2025-08-25 | 102.00 | 117.98 | 99.00 | 117.98 | 83.92 | qfq | 14,930,275 | 1,618,833,616 | 20.00% |
| 2025-08-22 | 93.08 | 102.49 | 93.08 | 98.32 | 69.93 | qfq | 13,861,672 | 1,347,186,611 | 5.66% |
| 2025-08-21 | 97.01 | 105.55 | 92.00 | 93.05 | 66.19 | qfq | 13,435,483 | 1,318,507,875 | -3.81% |
| 2025-08-20 | 94.02 | 101.66 | 94.02 | 96.74 | 68.81 | qfq | 11,339,093 | 1,099,622,774 | -1.27% |
| 2025-08-19 | 90.68 | 105.00 | 87.05 | 97.98 | 69.69 | qfq | 18,137,532 | 1,710,002,083 | 9.73% |
| 2025-08-18 | 84.67 | 89.29 | 80.25 | 89.29 | 63.51 | qfq | 12,245,831 | 1,041,200,470 | 20.00% |
| 2025-08-15 | 66.02 | 77.66 | 66.02 | 74.41 | 52.93 | qfq | 12,948,250 | 917,744,612 | 12.74% |
| 2025-08-14 | 69.40 | 69.66 | 65.33 | 66.00 | 46.94 | qfq | 7,110,968 | 477,437,982 | -4.35% |
| 2025-08-13 | 65.93 | 69.85 | 64.33 | 69.00 | 49.08 | qfq | 10,503,014 | 710,644,415 | 3.62% |
| 2025-08-12 | 66.06 | 67.18 | 62.54 | 66.59 | 47.36 | qfq | 10,231,648 | 663,975,160 | -0.46% |
| 2025-08-11 | 68.00 | 70.30 | 65.50 | 66.90 | 47.58 | qfq | 12,885,296 | 861,350,445 | -2.41% |
| 2025-08-08 | 62.98 | 71.88 | 62.98 | 68.55 | 48.76 | qfq | 15,776,846 | 1,084,058,169 | 8.60% |
| 2025-08-07 | 65.14 | 69.36 | 62.86 | 63.12 | 44.90 | qfq | 12,070,582 | 788,414,924 | 1.27% |
| 2025-08-06 | 58.20 | 66.49 | 57.80 | 62.33 | 44.33 | qfq | 10,228,165 | 637,464,866 | 6.99% |
| 2025-08-05 | 58.87 | 59.30 | 57.50 | 58.26 | 41.44 | qfq | 4,491,400 | 261,381,919 | -1.05% |
| 2025-08-04 | 55.00 | 58.88 | 54.80 | 58.88 | 41.88 | qfq | 5,759,243 | 329,691,916 | 5.29% |
| 2025-08-01 | 58.00 | 58.48 | 55.67 | 55.92 | 39.78 | qfq | 4,900,025 | 278,830,512 | -2.41% |
| 2025-07-31 | 56.80 | 60.68 | 56.28 | 57.30 | 40.76 | qfq | 8,534,836 | 494,830,514 | 1.85% |
| 2025-07-30 | 55.50 | 56.97 | 55.28 | 56.26 | 40.02 | qfq | 4,731,523 | 265,980,905 | 0.91% |
| 2025-07-29 | 54.29 | 56.49 | 54.29 | 55.75 | 39.65 | qfq | 5,015,093 | 277,702,236 | 0.31% |
| 2025-07-28 | 54.80 | 57.26 | 53.06 | 55.58 | 39.53 | qfq | 8,906,576 | 492,046,812 | 5.42% |
| 2025-07-25 | 50.12 | 54.12 | 49.28 | 52.72 | 37.50 | qfq | 6,478,516 | 336,712,308 | 5.31% |
| 2025-07-24 | 49.98 | 50.47 | 49.69 | 50.06 | 35.61 | qfq | 2,104,127 | 105,159,281 | 0.10% |
| 2025-07-23 | 50.50 | 50.55 | 49.50 | 50.01 | 35.57 | qfq | 2,807,487 | 140,239,582 | -1.48% |
| 2025-07-22 | 51.15 | 51.79 | 50.10 | 50.76 | 36.10 | qfq | 3,024,138 | 153,335,222 | -0.88% |
| 2025-07-21 | 51.60 | 52.10 | 51.10 | 51.21 | 36.42 | qfq | 2,618,600 | 134,712,692 | -1.61% |
| 2025-07-18 | 52.43 | 52.98 | 51.83 | 52.05 | 37.02 | qfq | 2,442,020 | 127,550,889 | -0.78% |
| 2025-07-17 | 51.45 | 52.68 | 50.60 | 52.46 | 37.31 | qfq | 3,310,300 | 172,788,543 | 1.47% |
| 2025-07-16 | 52.30 | 53.05 | 51.26 | 51.70 | 36.77 | qfq | 4,605,420 | 240,436,627 | 0.19% |
| 2025-07-15 | 50.74 | 52.52 | 50.30 | 51.60 | 36.70 | qfq | 5,186,640 | 266,949,844 | 2.48% |
| 2025-07-14 | 48.50 | 50.92 | 48.50 | 50.35 | 35.81 | qfq | 3,918,780 | 196,617,069 | 3.30% |
| 2025-07-11 | 48.58 | 48.96 | 47.80 | 48.74 | 34.67 | qfq | 2,068,920 | 100,020,225 | 0.35% |
| 2025-07-10 | 49.26 | 49.64 | 47.95 | 48.57 | 34.55 | qfq | 2,359,280 | 114,807,388 | -1.84% |
| 2025-07-09 | 49.87 | 50.52 | 49.10 | 49.48 | 35.19 | qfq | 2,949,180 | 146,828,370 | -0.24% |
| 2025-07-08 | 48.28 | 50.15 | 48.00 | 49.60 | 35.28 | qfq | 3,052,160 | 151,361,033 | 2.65% |
| 2025-07-07 | 48.00 | 49.48 | 47.78 | 48.32 | 34.37 | qfq | 1,358,480 | 65,785,928 | 0.33% |
| 2025-07-04 | 49.20 | 49.56 | 47.94 | 48.16 | 34.26 | qfq | 1,780,100 | 86,296,741 | -2.29% |
| 2025-07-03 | 47.50 | 49.65 | 47.50 | 49.29 | 35.06 | qfq | 2,591,240 | 126,346,510 | 3.33% |
| 2025-07-02 | 49.72 | 49.87 | 47.12 | 47.70 | 33.93 | qfq | 2,812,440 | 135,374,379 | -4.04% |
| 2025-07-01 | 50.67 | 50.71 | 49.00 | 49.71 | 35.36 | qfq | 2,664,202 | 132,809,521 | -2.18% |
| 2025-06-30 | 49.01 | 50.96 | 48.23 | 50.82 | 36.15 | qfq | 4,374,985 | 218,022,990 | -0.04% |
| 2025-06-27 | 50.11 | 51.43 | 49.50 | 50.84 | 36.16 | qfq | 3,417,600 | 172,739,123 | 1.66% |
| 2025-06-26 | 50.86 | 50.97 | 49.90 | 50.01 | 35.57 | qfq | 2,808,582 | 141,459,910 | -1.75% |
| 2025-06-25 | 50.00 | 51.11 | 49.40 | 50.90 | 36.20 | qfq | 3,707,300 | 187,243,755 | 1.50% |
| 2025-06-24 | 48.89 | 50.47 | 48.60 | 50.15 | 35.67 | qfq | 3,839,729 | 191,047,812 | 2.24% |
| 2025-06-23 | 46.50 | 49.10 | 46.50 | 49.05 | 34.89 | qfq | 3,509,681 | 169,633,144 | 3.79% |
| 2025-06-20 | 48.26 | 49.18 | 46.89 | 47.26 | 33.62 | qfq | 2,897,419 | 138,264,350 | -2.66% |
| 2025-06-19 | 47.51 | 49.43 | 47.47 | 48.55 | 34.53 | qfq | 4,307,120 | 209,675,923 | 2.10% |
| 2025-06-18 | 46.80 | 47.64 | 46.15 | 47.55 | 33.82 | qfq | 1,709,080 | 80,271,321 | 0.89% |
| 2025-06-17 | 46.98 | 48.00 | 46.56 | 47.13 | 33.52 | qfq | 1,773,185 | 83,556,501 | 0.32% |
| 2025-06-16 | 46.50 | 47.88 | 46.38 | 46.98 | 33.42 | qfq | 1,642,860 | 77,566,284 | 1.27% |
| 2025-06-13 | 47.38 | 47.66 | 46.00 | 46.39 | 33.00 | qfq | 1,894,540 | 88,322,727 | -2.69% |
| 2025-06-12 | 47.97 | 48.29 | 47.25 | 47.67 | 33.91 | qfq | 1,736,997 | 83,127,711 | -0.65% |
| 2025-06-11 | 47.86 | 48.73 | 47.50 | 47.98 | 34.13 | qfq | 2,156,620 | 104,021,995 | 0.17% |
| 2025-06-10 | 48.88 | 48.98 | 47.00 | 47.90 | 34.07 | qfq | 2,255,000 | 107,854,096 | -1.78% |
| 2025-06-09 | 48.51 | 50.18 | 48.10 | 48.77 | 34.69 | qfq | 2,744,867 | 134,838,644 | 0.64% |
| 2025-06-06 | 48.30 | 48.95 | 47.64 | 48.46 | 34.47 | qfq | 2,634,971 | 127,386,212 | 0.62% |
| 2025-06-05 | 46.00 | 48.66 | 45.51 | 48.16 | 34.26 | qfq | 3,522,754 | 166,756,497 | 4.33% |
| 2025-06-04 | 45.23 | 46.98 | 45.23 | 46.16 | 32.83 | qfq | 2,352,040 | 109,027,518 | 2.08% |
| 2025-06-03 | 44.89 | 45.68 | 44.89 | 45.22 | 32.16 | qfq | 1,332,820 | 60,368,096 | 0.47% |
| 2025-05-30 | 46.50 | 46.50 | 44.75 | 45.01 | 32.01 | qfq | 2,132,700 | 96,684,722 | -3.76% |
| 2025-05-29 | 46.70 | 47.72 | 46.36 | 46.77 | 33.27 | qfq | 2,117,521 | 99,798,873 | 0.78% |
| 2025-05-28 | 46.45 | 47.10 | 46.00 | 46.41 | 33.01 | qfq | 1,779,940 | 82,566,462 | -0.30% |
| 2025-05-27 | 48.04 | 48.40 | 46.34 | 46.55 | 33.11 | qfq | 2,531,320 | 119,186,886 | -3.52% |
| 2025-05-26 | 48.00 | 48.68 | 47.56 | 48.25 | 34.32 | qfq | 1,973,152 | 94,948,703 | -0.29% |
| 2025-05-23 | 48.58 | 49.98 | 47.96 | 48.39 | 34.42 | qfq | 2,903,039 | 142,425,022 | -29.47% |
| 2025-05-22 | 68.54 | 70.16 | 67.81 | 68.61 | 34.55 | qfq | 1,966,783 | 135,932,167 | 0.38% |
| 2025-05-21 | 70.34 | 70.50 | 68.35 | 68.35 | 34.42 | qfq | 1,931,400 | 133,354,550 | -3.21% |
| 2025-05-20 | 71.53 | 71.60 | 69.90 | 70.62 | 35.57 | qfq | 1,496,601 | 105,707,255 | -0.55% |
| 2025-05-19 | 71.47 | 72.28 | 69.78 | 71.01 | 35.76 | qfq | 1,774,090 | 125,790,171 | -0.10% |
| 2025-05-16 | 69.98 | 72.22 | 69.71 | 71.08 | 35.80 | qfq | 2,072,560 | 147,951,108 | 1.53% |
| 2025-05-15 | 71.89 | 72.50 | 69.80 | 70.01 | 35.26 | qfq | 2,156,200 | 151,814,696 | -3.09% |
| 2025-05-14 | 76.00 | 76.80 | 71.70 | 72.24 | 36.38 | qfq | 2,728,700 | 199,795,226 | -2.10% |
| 2025-05-13 | 73.97 | 76.00 | 73.05 | 73.79 | 37.16 | qfq | 3,479,300 | 258,342,660 | 1.08% |
| 2025-05-12 | 72.00 | 74.04 | 71.98 | 73.00 | 36.76 | qfq | 2,368,200 | 173,218,886 | 1.88% |
| 2025-05-09 | 73.62 | 73.62 | 71.42 | 71.65 | 36.08 | qfq | 2,536,500 | 182,687,028 | -3.37% |
| 2025-05-08 | 73.88 | 74.80 | 73.53 | 74.15 | 37.34 | qfq | 2,295,500 | 169,998,624 | -0.44% |
| 2025-05-07 | 77.00 | 77.50 | 73.47 | 74.48 | 37.51 | qfq | 4,066,512 | 306,659,993 | -1.35% |
| 2025-05-06 | 72.16 | 76.20 | 71.02 | 75.50 | 38.02 | qfq | 4,555,000 | 335,901,901 | 5.74% |
| 2025-04-30 | 68.35 | 72.56 | 67.67 | 71.40 | 35.96 | qfq | 4,142,752 | 292,743,970 | 4.88% |
| 2025-04-29 | 67.86 | 70.66 | 67.67 | 68.08 | 34.29 | qfq | 3,301,200 | 228,409,696 | -0.47% |
| 2025-04-28 | 69.20 | 71.18 | 67.45 | 68.40 | 34.45 | qfq | 2,694,000 | 185,769,894 | -1.95% |
| 2025-04-25 | 68.00 | 71.69 | 67.50 | 69.76 | 35.13 | qfq | 3,784,300 | 263,007,954 | 1.63% |
| 2025-04-24 | 71.22 | 71.99 | 68.46 | 68.64 | 34.57 | qfq | 3,711,675 | 260,548,120 | -1.58% |
| 2025-04-23 | 69.10 | 70.93 | 67.60 | 69.74 | 35.12 | qfq | 4,700,800 | 326,801,853 | 4.11% |
| 2025-04-22 | 68.90 | 68.98 | 66.00 | 66.99 | 33.74 | qfq | 3,600,417 | 241,153,125 | -3.63% |
| 2025-04-21 | 63.99 | 69.69 | 62.54 | 69.51 | 35.01 | qfq | 3,925,400 | 262,466,543 | 9.78% |
| 2025-04-18 | 63.00 | 63.99 | 62.50 | 63.32 | 31.89 | qfq | 1,669,000 | 105,524,763 | 0.51% |
| 2025-04-17 | 63.14 | 64.95 | 62.80 | 63.00 | 31.73 | qfq | 1,881,867 | 120,227,737 | -0.58% |
| 2025-04-16 | 65.48 | 67.50 | 62.20 | 63.37 | 31.91 | qfq | 3,039,448 | 194,618,616 | -4.19% |
| 2025-04-15 | 66.99 | 67.50 | 65.32 | 66.14 | 33.31 | qfq | 2,746,100 | 182,019,886 | 0.50% |
| 2025-04-14 | 65.50 | 67.97 | 64.40 | 65.81 | 33.14 | qfq | 3,404,700 | 224,210,615 | 2.91% |
| 2025-04-11 | 62.00 | 65.30 | 61.41 | 63.95 | 32.21 | qfq | 3,613,556 | 231,180,298 | 3.13% |
| 2025-04-10 | 62.00 | 66.00 | 61.61 | 62.01 | 31.23 | qfq | 4,473,310 | 283,057,506 | 5.46% |
| 2025-04-09 | 54.45 | 59.68 | 50.00 | 58.80 | 29.61 | qfq | 4,959,900 | 277,600,081 | 6.91% |
| 2025-04-08 | 57.08 | 59.07 | 53.25 | 55.00 | 27.70 | qfq | 4,575,000 | 254,696,416 | -3.63% |
| 2025-04-07 | 64.92 | 66.60 | 57.07 | 57.07 | 28.74 | qfq | 3,315,400 | 201,223,996 | -20.00% |
| 2025-04-03 | 72.93 | 74.87 | 70.91 | 71.34 | 35.93 | qfq | 2,362,601 | 171,178,084 | -3.92% |
| 2025-04-02 | 75.30 | 76.60 | 74.20 | 74.25 | 37.39 | qfq | 2,353,600 | 176,940,113 | -2.04% |
| 2025-04-01 | 75.70 | 77.59 | 74.33 | 75.80 | 38.17 | qfq | 3,009,600 | 227,888,442 | -0.69% |
| 2025-03-31 | 73.16 | 76.64 | 72.00 | 76.33 | 38.44 | qfq | 4,401,500 | 325,855,136 | 0.33% |
| 2025-03-28 | 85.00 | 86.50 | 74.47 | 76.08 | 38.32 | qfq | 5,929,400 | 471,194,134 | -8.44% |
| 2025-03-27 | 79.40 | 84.25 | 77.51 | 83.09 | 41.85 | qfq | 4,377,601 | 358,635,147 | 5.10% |
| 2025-03-26 | 77.24 | 80.69 | 77.20 | 79.06 | 39.82 | qfq | 1,919,900 | 152,311,084 | 2.36% |
| 2025-03-25 | 79.49 | 80.00 | 76.30 | 77.24 | 38.90 | qfq | 2,073,800 | 161,458,880 | -3.03% |
| 2025-03-24 | 78.95 | 80.56 | 76.51 | 79.65 | 40.11 | qfq | 2,777,800 | 218,142,116 | 1.35% |
| 2025-03-21 | 80.33 | 81.67 | 78.58 | 78.59 | 39.58 | qfq | 2,689,099 | 215,102,793 | -4.57% |
| 2025-03-20 | 86.23 | 87.00 | 81.90 | 82.35 | 41.47 | qfq | 3,816,300 | 318,353,200 | -6.08% |
| 2025-03-19 | 85.13 | 88.88 | 84.04 | 87.68 | 44.16 | qfq | 3,348,600 | 289,354,543 | 1.98% |
| 2025-03-18 | 84.00 | 89.81 | 84.00 | 85.98 | 43.30 | qfq | 3,711,400 | 322,759,595 | 1.60% |
| 2025-03-17 | 86.04 | 87.00 | 83.84 | 84.63 | 42.62 | qfq | 2,640,273 | 224,458,822 | -1.63% |
| 2025-03-14 | 83.85 | 86.33 | 82.90 | 86.03 | 43.33 | qfq | 2,962,780 | 250,862,816 | 2.29% |
| 2025-03-13 | 89.90 | 91.05 | 83.60 | 84.10 | 42.35 | qfq | 4,761,908 | 408,189,546 | -7.63% |
| 2025-03-12 | 90.90 | 93.88 | 88.69 | 91.05 | 45.85 | qfq | 2,983,500 | 273,244,729 | -0.05% |
| 2025-03-11 | 89.01 | 94.50 | 89.00 | 91.10 | 45.88 | qfq | 3,009,218 | 273,214,434 | -1.51% |
| 2025-03-10 | 92.97 | 92.97 | 88.89 | 92.50 | 46.58 | qfq | 4,138,313 | 376,497,931 | -1.57% |
| 2025-03-07 | 86.60 | 95.99 | 85.43 | 93.98 | 47.33 | qfq | 6,017,225 | 546,269,871 | 7.20% |
| 2025-03-06 | 86.39 | 92.17 | 86.00 | 87.67 | 44.15 | qfq | 6,264,798 | 556,212,264 | 0.50% |
| 2025-03-05 | 82.72 | 88.66 | 81.80 | 87.23 | 43.93 | qfq | 5,975,600 | 509,883,023 | 4.48% |
| 2025-03-04 | 82.00 | 87.69 | 82.00 | 83.49 | 42.05 | qfq | 4,981,388 | 422,776,909 | 1.94% |
| 2025-03-03 | 80.73 | 86.09 | 76.92 | 81.90 | 41.25 | qfq | 6,345,634 | 523,580,796 | 3.37% |
| 2025-02-28 | 88.20 | 89.96 | 79.08 | 79.23 | 39.90 | qfq | 8,761,907 | 725,830,101 | -13.36% |
| 2025-02-27 | 84.70 | 95.00 | 84.50 | 91.45 | 46.06 | qfq | 10,130,552 | 912,200,626 | 7.84% |
| 2025-02-26 | 80.00 | 88.88 | 78.65 | 84.80 | 42.71 | qfq | 10,922,535 | 909,279,863 | 14.12% |
| 2025-02-25 | 68.99 | 75.75 | 67.51 | 74.31 | 37.42 | qfq | 7,497,187 | 532,241,231 | 5.11% |
| 2025-02-24 | 69.85 | 73.50 | 68.23 | 70.70 | 35.61 | qfq | 6,639,160 | 470,075,813 | -0.49% |
| 2025-02-21 | 67.61 | 71.80 | 66.68 | 71.05 | 35.78 | qfq | 8,826,892 | 616,114,585 | 3.30% |
| 2025-02-20 | 62.50 | 71.00 | 62.09 | 68.78 | 34.64 | qfq | 10,815,533 | 720,701,492 | 12.02% |
| 2025-02-19 | 60.53 | 62.12 | 60.13 | 61.40 | 30.92 | qfq | 3,114,267 | 191,194,822 | 1.50% |
| 2025-02-18 | 62.52 | 63.50 | 60.06 | 60.49 | 30.46 | qfq | 4,002,622 | 247,647,059 | -4.17% |
| 2025-02-17 | 59.33 | 64.85 | 59.03 | 63.12 | 31.79 | qfq | 6,565,288 | 408,407,339 | 6.93% |
| 2025-02-14 | 58.59 | 60.10 | 57.81 | 59.03 | 29.73 | qfq | 2,908,600 | 171,414,743 | -0.30% |
| 2025-02-13 | 61.01 | 61.29 | 59.00 | 59.21 | 29.82 | qfq | 2,851,700 | 170,878,663 | -3.69% |
| 2025-02-12 | 60.88 | 62.50 | 60.31 | 61.48 | 30.96 | qfq | 3,317,964 | 204,218,580 | 0.94% |
| 2025-02-11 | 62.07 | 62.14 | 60.01 | 60.91 | 30.68 | qfq | 3,649,600 | 221,616,914 | -1.50% |
| 2025-02-10 | 63.00 | 64.37 | 60.80 | 61.84 | 31.14 | qfq | 6,382,363 | 400,165,608 | 0.06% |
| 2025-02-07 | 59.49 | 62.20 | 59.01 | 61.80 | 31.12 | qfq | 5,540,779 | 335,909,394 | 3.88% |
| 2025-02-06 | 58.20 | 59.60 | 57.80 | 59.49 | 29.96 | qfq | 2,731,032 | 161,058,129 | 2.22% |
| 2025-02-05 | 57.68 | 58.97 | 57.10 | 58.20 | 29.31 | qfq | 2,323,326 | 134,552,778 | 2.36% |
| 2025-01-27 | 59.29 | 59.60 | 56.55 | 56.86 | 28.64 | qfq | 2,978,300 | 172,242,952 | -5.00% |
| 2025-01-24 | 59.16 | 60.45 | 58.88 | 59.85 | 30.14 | qfq | 2,936,300 | 175,363,082 | 0.25% |
| 2025-01-23 | 60.20 | 61.80 | 59.62 | 59.70 | 30.07 | qfq | 4,562,000 | 276,743,579 | 0.74% |
| 2025-01-22 | 58.41 | 61.85 | 57.80 | 59.26 | 29.84 | qfq | 3,920,908 | 235,724,492 | 0.89% |
| 2025-01-21 | 58.81 | 59.09 | 57.20 | 58.74 | 29.58 | qfq | 2,586,400 | 150,305,066 | -0.36% |
| 2025-01-20 | 58.30 | 59.66 | 58.00 | 58.95 | 29.69 | qfq | 3,240,301 | 190,465,118 | 2.08% |
| 2025-01-17 | 57.57 | 59.29 | 57.13 | 57.75 | 29.08 | qfq | 2,553,579 | 147,913,236 | -1.25% |
| 2025-01-16 | 56.80 | 59.21 | 56.22 | 58.48 | 29.45 | qfq | 3,565,031 | 205,648,882 | 3.16% |
| 2025-01-15 | 57.48 | 57.73 | 56.26 | 56.69 | 28.55 | qfq | 1,811,299 | 103,080,396 | -1.37% |
| 2025-01-14 | 54.99 | 57.48 | 54.01 | 57.48 | 28.95 | qfq | 2,609,660 | 146,836,157 | 6.54% |
| 2025-01-13 | 52.88 | 54.13 | 51.43 | 53.95 | 27.17 | qfq | 1,566,300 | 82,825,108 | 0.92% |
| 2025-01-10 | 54.19 | 56.36 | 53.42 | 53.46 | 26.92 | qfq | 2,139,300 | 117,866,253 | -2.59% |
| 2025-01-09 | 53.00 | 55.88 | 53.00 | 54.88 | 27.64 | qfq | 2,496,100 | 137,392,596 | 2.01% |
| 2025-01-08 | 53.01 | 54.47 | 50.89 | 53.80 | 27.09 | qfq | 2,182,300 | 115,150,377 | 0.19% |
| 2025-01-07 | 51.85 | 53.73 | 51.68 | 53.70 | 27.04 | qfq | 2,207,402 | 116,565,788 | 3.27% |
| 2025-01-06 | 50.60 | 52.85 | 49.07 | 52.00 | 26.19 | qfq | 2,056,620 | 105,841,945 | 2.52% |
| 2025-01-03 | 55.72 | 56.10 | 50.60 | 50.72 | 25.54 | qfq | 2,944,600 | 155,811,873 | -9.43% |
| 2025-01-02 | 56.41 | 57.93 | 55.15 | 56.00 | 28.20 | qfq | 2,324,500 | 131,871,860 | -1.75% |
| 2024-12-31 | 58.67 | 60.00 | 56.78 | 57.00 | 28.71 | qfq | 3,218,601 | 187,983,100 | -3.76% |
| 2024-12-30 | 59.98 | 60.99 | 58.11 | 59.23 | 29.83 | qfq | 4,704,048 | 280,594,762 | 1.33% |
| 2024-12-27 | 59.69 | 59.98 | 57.90 | 58.45 | 29.44 | qfq | 3,809,748 | 223,598,872 | -0.56% |
| 2024-12-26 | 54.90 | 58.87 | 54.64 | 58.78 | 29.60 | qfq | 4,936,468 | 284,776,737 | 5.80% |
| 2024-12-25 | 53.91 | 56.30 | 52.50 | 55.56 | 27.98 | qfq | 2,813,399 | 154,463,295 | 3.29% |
| 2024-12-24 | 53.28 | 54.77 | 52.51 | 53.79 | 27.09 | qfq | 1,519,648 | 81,376,422 | 0.96% |
| 2024-12-23 | 55.00 | 57.08 | 53.00 | 53.28 | 26.83 | qfq | 1,726,553 | 94,593,387 | -3.65% |
| 2024-12-20 | 54.66 | 56.21 | 54.20 | 55.30 | 27.85 | qfq | 1,872,900 | 103,796,620 | 0.04% |
| 2024-12-19 | 52.20 | 55.97 | 52.20 | 55.28 | 27.84 | qfq | 2,413,797 | 131,786,233 | 5.58% |
| 2024-12-18 | 52.98 | 53.27 | 51.52 | 52.36 | 26.37 | qfq | 988,146 | 51,835,643 | 0.34% |
| 2024-12-17 | 53.72 | 54.53 | 51.92 | 52.18 | 26.28 | qfq | 1,314,344 | 69,492,719 | -3.05% |
| 2024-12-16 | 55.71 | 55.79 | 53.33 | 53.82 | 27.10 | qfq | 1,728,400 | 94,070,492 | -3.39% |
| 2024-12-13 | 57.08 | 57.52 | 55.60 | 55.71 | 28.06 | qfq | 1,816,100 | 102,751,628 | -2.71% |
| 2024-12-12 | 58.07 | 58.80 | 56.68 | 57.26 | 28.84 | qfq | 2,088,796 | 119,845,176 | -1.39% |
| 2024-12-11 | 55.40 | 58.58 | 55.36 | 58.07 | 29.25 | qfq | 3,361,974 | 192,705,095 | 5.01% |
| 2024-12-10 | 56.40 | 56.75 | 55.11 | 55.30 | 27.85 | qfq | 1,730,299 | 96,849,326 | 0.75% |
| 2024-12-09 | 54.40 | 55.80 | 54.00 | 54.89 | 27.64 | qfq | 1,362,888 | 74,817,559 | 0.64% |
| 2024-12-06 | 54.40 | 54.83 | 53.27 | 54.54 | 27.47 | qfq | 1,270,699 | 68,741,711 | 0.46% |
| 2024-12-05 | 53.70 | 54.46 | 53.59 | 54.29 | 27.34 | qfq | 881,800 | 47,717,262 | 0.95% |
| 2024-12-04 | 55.38 | 55.38 | 53.45 | 53.78 | 27.08 | qfq | 1,084,699 | 58,762,785 | -2.20% |
| 2024-12-03 | 55.73 | 55.73 | 54.60 | 54.99 | 27.69 | qfq | 1,124,301 | 61,906,314 | -1.31% |
| 2024-12-02 | 54.01 | 56.18 | 54.01 | 55.72 | 28.06 | qfq | 1,824,788 | 101,200,072 | 3.09% |
| 2024-11-29 | 53.18 | 54.81 | 53.00 | 54.05 | 27.22 | qfq | 1,393,900 | 75,194,438 | 0.88% |
| 2024-11-28 | 54.50 | 54.80 | 53.24 | 53.58 | 26.98 | qfq | 1,309,000 | 70,547,648 | -1.60% |
| 2024-11-27 | 52.60 | 54.55 | 51.50 | 54.45 | 27.42 | qfq | 1,767,601 | 93,840,071 | 3.38% |
| 2024-11-26 | 55.00 | 55.29 | 52.40 | 52.67 | 26.53 | qfq | 1,374,853 | 73,919,962 | -3.69% |
| 2024-11-25 | 54.48 | 55.02 | 52.72 | 54.69 | 27.54 | qfq | 1,815,300 | 97,851,001 | -0.60% |
| 2024-11-22 | 58.03 | 58.98 | 54.90 | 55.02 | 27.71 | qfq | 3,109,899 | 178,158,619 | -6.75% |
| 2024-11-21 | 56.44 | 59.55 | 54.88 | 59.00 | 29.71 | qfq | 3,569,186 | 204,468,110 | 4.35% |
| 2024-11-20 | 55.80 | 57.76 | 55.80 | 56.54 | 28.47 | qfq | 2,072,225 | 117,347,685 | 0.60% |
| 2024-11-19 | 54.44 | 56.20 | 54.17 | 56.20 | 28.30 | qfq | 1,903,301 | 105,051,572 | 3.77% |
| 2024-11-18 | 59.51 | 59.99 | 53.55 | 54.16 | 27.28 | qfq | 3,099,600 | 171,900,357 | -8.17% |
| 2024-11-15 | 58.68 | 60.70 | 57.89 | 58.98 | 29.70 | qfq | 2,707,477 | 160,674,848 | 0.51% |
| 2024-11-14 | 61.02 | 61.61 | 58.55 | 58.68 | 29.55 | qfq | 2,199,977 | 131,314,709 | -4.59% |
| 2024-11-13 | 60.25 | 62.00 | 59.40 | 61.50 | 30.97 | qfq | 2,756,965 | 167,762,345 | 0.57% |
| 2024-11-12 | 62.00 | 62.30 | 59.70 | 61.15 | 30.80 | qfq | 3,919,184 | 238,208,608 | -1.99% |
| 2024-11-11 | 60.00 | 62.51 | 58.68 | 62.39 | 31.42 | qfq | 5,822,862 | 356,532,452 | 6.34% |
| 2024-11-08 | 58.23 | 59.48 | 57.60 | 58.67 | 29.55 | qfq | 4,252,842 | 249,539,050 | 2.79% |
| 2024-11-07 | 56.00 | 57.40 | 55.55 | 57.08 | 28.75 | qfq | 2,397,200 | 135,887,741 | 1.03% |
| 2024-11-06 | 58.20 | 58.88 | 56.12 | 56.50 | 28.45 | qfq | 4,287,422 | 246,780,100 | -3.70% |
| 2024-11-05 | 56.15 | 59.47 | 55.60 | 58.67 | 29.55 | qfq | 4,219,800 | 244,030,438 | 4.43% |
| 2024-11-04 | 53.52 | 56.55 | 53.49 | 56.18 | 28.29 | qfq | 2,517,864 | 139,448,916 | 3.73% |
| 2024-11-01 | 58.01 | 59.88 | 54.16 | 54.16 | 27.28 | qfq | 3,902,400 | 221,050,838 | -7.01% |
| 2024-10-31 | 57.60 | 58.77 | 56.00 | 58.24 | 29.33 | qfq | 3,738,900 | 215,798,845 | 1.08% |
| 2024-10-30 | 56.99 | 59.33 | 56.60 | 57.62 | 29.02 | qfq | 3,771,900 | 218,550,227 | -0.76% |
| 2024-10-29 | 58.60 | 60.85 | 57.80 | 58.06 | 29.24 | qfq | 4,311,413 | 255,471,417 | -1.54% |
| 2024-10-28 | 59.90 | 59.90 | 57.17 | 58.97 | 29.70 | qfq | 3,195,185 | 186,009,019 | -0.30% |
| 2024-10-25 | 58.60 | 59.88 | 57.81 | 59.15 | 29.79 | qfq | 3,682,120 | 216,282,751 | 2.26% |
| 2024-10-24 | 58.20 | 58.83 | 56.82 | 57.84 | 29.13 | qfq | 2,989,900 | 172,658,544 | -0.92% |
| 2024-10-23 | 59.00 | 60.44 | 57.83 | 58.38 | 29.40 | qfq | 4,644,150 | 274,279,104 | -2.41% |
| 2024-10-22 | 63.50 | 63.50 | 59.00 | 59.82 | 30.13 | qfq | 6,864,500 | 419,015,059 | -6.44% |
| 2024-10-21 | 61.99 | 66.36 | 61.00 | 63.94 | 32.20 | qfq | 8,906,211 | 568,434,979 | 3.61% |
| 2024-10-18 | 60.30 | 63.35 | 59.57 | 61.71 | 31.08 | qfq | 9,450,257 | 580,574,003 | 3.42% |
| 2024-10-17 | 56.06 | 61.37 | 56.06 | 59.67 | 30.05 | qfq | 8,040,294 | 476,004,103 | 6.94% |
| 2024-10-16 | 55.60 | 57.80 | 54.86 | 55.80 | 28.10 | qfq | 5,771,483 | 323,680,494 | -4.21% |
| 2024-10-15 | 56.03 | 65.22 | 54.73 | 58.25 | 29.34 | qfq | 11,801,515 | 709,889,918 | 3.23% |
| 2024-10-14 | 50.45 | 56.49 | 48.70 | 56.43 | 28.42 | qfq | 6,834,570 | 364,184,553 | 10.73% |
| 2024-10-11 | 52.72 | 52.98 | 49.02 | 50.96 | 25.66 | qfq | 3,832,070 | 193,869,083 | -4.28% |
| 2024-10-10 | 54.01 | 55.94 | 52.56 | 53.24 | 26.81 | qfq | 4,052,051 | 219,173,745 | -1.43% |
| 2024-10-09 | 58.00 | 60.00 | 53.63 | 54.01 | 27.20 | qfq | 6,595,485 | 378,036,917 | -12.66% |
| 2024-10-08 | 62.50 | 62.50 | 54.70 | 61.84 | 31.14 | qfq | 8,998,500 | 533,807,449 | 17.79% |
| 2024-09-30 | 46.84 | 53.52 | 46.84 | 52.50 | 26.44 | qfq | 7,833,019 | 390,219,125 | 14.60% |
| 2024-09-27 | 43.89 | 46.46 | 43.80 | 45.81 | 23.07 | qfq | 5,209,326 | 235,597,746 | 4.40% |
| 2024-09-26 | 42.77 | 44.26 | 42.77 | 43.88 | 22.10 | qfq | 3,547,191 | 154,644,948 | 2.96% |
| 2024-09-25 | 42.21 | 43.95 | 42.01 | 42.62 | 21.46 | qfq | 3,444,435 | 148,083,116 | 0.92% |
| 2024-09-24 | 41.20 | 42.25 | 40.10 | 42.23 | 21.27 | qfq | 3,376,670 | 140,019,349 | 2.40% |
| 2024-09-23 | 41.50 | 41.98 | 40.78 | 41.24 | 20.77 | qfq | 1,856,970 | 76,704,771 | -0.96% |
| 2024-09-20 | 40.92 | 41.77 | 40.41 | 41.64 | 20.97 | qfq | 2,595,700 | 106,908,022 | 0.63% |
| 2024-09-19 | 41.00 | 41.63 | 40.26 | 41.38 | 20.84 | qfq | 2,858,656 | 117,410,143 | 2.81% |
| 2024-09-18 | 40.00 | 40.56 | 39.30 | 40.25 | 20.27 | qfq | 1,721,900 | 68,937,034 | 0.65% |
| 2024-09-13 | 40.99 | 41.00 | 39.99 | 39.99 | 20.14 | qfq | 1,764,000 | 71,293,965 | -1.91% |
| 2024-09-12 | 41.80 | 42.16 | 40.77 | 40.77 | 20.53 | qfq | 1,957,970 | 81,157,655 | -2.30% |
| 2024-09-11 | 42.74 | 42.86 | 41.41 | 41.73 | 21.02 | qfq | 2,104,440 | 88,324,020 | -2.68% |
| 2024-09-10 | 42.42 | 43.30 | 41.49 | 42.88 | 21.60 | qfq | 2,832,128 | 120,679,294 | 1.08% |
| 2024-09-09 | 42.00 | 42.75 | 42.00 | 42.42 | 21.36 | qfq | 1,750,500 | 74,092,204 | -0.12% |
| 2024-09-06 | 43.45 | 43.48 | 42.20 | 42.47 | 21.39 | qfq | 2,514,900 | 107,367,740 | -1.98% |
| 2024-09-05 | 43.87 | 44.19 | 42.95 | 43.33 | 21.82 | qfq | 3,162,340 | 137,586,542 | -0.80% |
| 2024-09-04 | 44.20 | 44.45 | 43.02 | 43.68 | 22.00 | qfq | 3,720,250 | 162,685,733 | -2.54% |
| 2024-09-03 | 45.57 | 45.67 | 43.96 | 44.82 | 22.57 | qfq | 6,267,805 | 280,926,187 | -3.74% |
| 2024-09-02 | 47.03 | 48.50 | 46.07 | 46.56 | 23.45 | qfq | 8,150,130 | 384,943,389 | -0.62% |
| 2024-08-30 | 48.69 | 51.00 | 46.42 | 46.85 | 23.59 | qfq | 11,765,728 | 563,851,821 | 5.45% |
| 2024-08-29 | 42.44 | 44.68 | 42.20 | 44.43 | 22.38 | qfq | 7,187,996 | 313,879,288 | 4.03% |
| 2024-08-28 | 39.89 | 43.75 | 39.88 | 42.71 | 21.51 | qfq | 4,617,913 | 194,582,326 | 5.38% |
| 2024-08-27 | 41.80 | 41.89 | 40.36 | 40.53 | 20.41 | qfq | 3,166,161 | 129,822,310 | -5.17% |
| 2024-08-26 | 41.38 | 43.20 | 40.30 | 42.74 | 21.52 | qfq | 5,265,613 | 221,416,233 | 3.26% |
| 2024-08-23 | 38.41 | 42.00 | 37.80 | 41.39 | 20.84 | qfq | 4,538,222 | 182,332,686 | 4.49% |
| 2024-08-22 | 40.21 | 41.51 | 39.61 | 39.61 | 19.95 | qfq | 2,867,900 | 116,396,585 | -0.60% |
| 2024-08-21 | 39.85 | 40.36 | 39.37 | 39.85 | 20.07 | qfq | 1,904,491 | 76,012,290 | 0.13% |
| 2024-08-20 | 40.34 | 41.20 | 39.57 | 39.80 | 20.04 | qfq | 2,451,547 | 98,793,549 | -1.85% |
| 2024-08-19 | 42.08 | 42.40 | 40.30 | 40.55 | 20.42 | qfq | 4,110,647 | 169,022,176 | -5.39% |
| 2024-08-16 | 41.25 | 43.35 | 41.25 | 42.86 | 21.59 | qfq | 5,433,673 | 231,750,840 | 2.22% |
| 2024-08-15 | 39.05 | 43.89 | 38.80 | 41.93 | 21.12 | qfq | 6,451,895 | 265,530,375 | 4.23% |
| 2024-08-14 | 38.67 | 40.97 | 38.60 | 40.23 | 20.26 | qfq | 5,231,273 | 210,336,915 | 3.82% |
| 2024-08-13 | 40.00 | 40.07 | 38.02 | 38.75 | 19.52 | qfq | 3,390,200 | 131,070,259 | -2.64% |
| 2024-08-12 | 38.72 | 40.80 | 38.72 | 39.80 | 20.04 | qfq | 5,171,200 | 205,344,234 | 5.04% |
| 2024-08-09 | 37.65 | 38.65 | 37.52 | 37.89 | 19.08 | qfq | 2,279,000 | 86,624,259 | 1.12% |
| 2024-08-08 | 38.45 | 38.76 | 36.80 | 37.47 | 18.87 | qfq | 2,567,200 | 96,104,441 | -2.52% |
| 2024-08-07 | 38.01 | 39.37 | 38.01 | 38.44 | 19.36 | qfq | 2,536,330 | 98,525,300 | -0.47% |
| 2024-08-06 | 39.60 | 39.85 | 37.88 | 38.62 | 19.45 | qfq | 3,026,873 | 116,560,747 | -0.57% |
| 2024-08-05 | 41.46 | 41.80 | 38.30 | 38.84 | 19.56 | qfq | 4,817,500 | 192,502,818 | -8.16% |
| 2024-08-02 | 43.92 | 44.46 | 41.91 | 42.29 | 21.30 | qfq | 5,053,873 | 217,958,533 | -6.02% |
| 2024-08-01 | 46.48 | 46.98 | 44.72 | 45.00 | 22.66 | qfq | 4,921,873 | 223,386,079 | -4.21% |
| 2024-07-31 | 46.07 | 47.05 | 44.71 | 46.98 | 23.66 | qfq | 5,665,281 | 259,836,914 | 0.73% |
| 2024-07-30 | 47.45 | 47.90 | 45.53 | 46.64 | 23.49 | qfq | 6,312,753 | 293,980,540 | -3.70% |
| 2024-07-29 | 43.78 | 49.00 | 43.78 | 48.43 | 24.39 | qfq | 9,454,216 | 443,436,792 | 5.77% |
| 2024-07-26 | 45.00 | 47.10 | 44.00 | 45.79 | 23.06 | qfq | 8,552,608 | 388,366,438 | -4.33% |
| 2024-07-25 | 43.00 | 49.00 | 43.00 | 47.86 | 24.10 | qfq | 10,344,634 | 484,229,389 | 6.93% |
| 2024-07-24 | 46.69 | 51.20 | 43.85 | 44.76 | 22.54 | qfq | 10,991,345 | 522,757,357 | 4.68% |
| 2024-07-23 | 39.77 | 46.00 | 39.41 | 42.76 | 21.53 | qfq | 8,082,875 | 343,203,923 | 8.17% |
| 2024-07-22 | 38.45 | 39.61 | 38.18 | 39.53 | 19.91 | qfq | 2,551,200 | 99,883,615 | 3.54% |
| 2024-07-19 | 37.35 | 39.33 | 37.35 | 38.18 | 19.23 | qfq | 1,861,600 | 71,575,863 | 1.14% |
| 2024-07-18 | 37.58 | 38.00 | 36.68 | 37.75 | 19.01 | qfq | 1,923,900 | 71,703,041 | -1.95% |
| 2024-07-17 | 39.16 | 40.45 | 38.10 | 38.50 | 19.39 | qfq | 2,449,889 | 95,999,177 | -2.04% |
| 2024-07-16 | 38.23 | 39.49 | 38.01 | 39.30 | 19.79 | qfq | 1,704,832 | 66,489,897 | 2.26% |
| 2024-07-15 | 39.00 | 39.02 | 37.93 | 38.43 | 19.35 | qfq | 1,534,358 | 58,928,530 | -1.91% |
| 2024-07-12 | 39.61 | 40.49 | 38.56 | 39.18 | 19.73 | qfq | 2,453,358 | 95,919,227 | -2.83% |
| 2024-07-11 | 38.50 | 40.79 | 37.59 | 40.32 | 20.31 | qfq | 3,850,495 | 152,106,089 | 6.69% |
| 2024-07-10 | 37.65 | 38.57 | 37.30 | 37.79 | 19.03 | qfq | 1,836,683 | 69,564,277 | 0.05% |
| 2024-07-09 | 36.00 | 37.90 | 36.00 | 37.77 | 19.02 | qfq | 2,239,183 | 83,395,492 | 4.95% |
| 2024-07-08 | 36.20 | 36.90 | 35.65 | 35.99 | 18.13 | qfq | 1,003,089 | 36,173,752 | -1.72% |
| 2024-07-05 | 35.83 | 36.99 | 34.88 | 36.62 | 18.44 | qfq | 1,387,737 | 49,946,084 | 1.36% |
| 2024-07-04 | 36.62 | 36.85 | 35.94 | 36.13 | 18.20 | qfq | 1,051,216 | 38,250,198 | -0.74% |
| 2024-07-03 | 37.16 | 37.72 | 36.36 | 36.40 | 18.33 | qfq | 1,200,621 | 44,130,138 | -2.02% |
| 2024-07-02 | 37.40 | 37.80 | 36.77 | 37.15 | 18.71 | qfq | 1,331,396 | 49,503,975 | -0.67% |
| 2024-07-01 | 40.20 | 40.20 | 36.80 | 37.40 | 18.84 | qfq | 3,081,300 | 116,799,711 | -6.03% |
| 2024-06-28 | 37.55 | 39.98 | 37.23 | 39.80 | 20.04 | qfq | 2,815,900 | 110,109,380 | 5.63% |
| 2024-06-27 | 37.59 | 38.95 | 37.58 | 37.68 | 18.98 | qfq | 1,809,100 | 69,158,858 | -0.71% |
| 2024-06-26 | 35.59 | 38.23 | 35.53 | 37.95 | 19.11 | qfq | 2,251,000 | 83,741,740 | 6.15% |
| 2024-06-25 | 36.71 | 37.49 | 35.22 | 35.75 | 18.00 | qfq | 1,341,853 | 48,327,595 | -1.16% |
| 2024-06-24 | 37.48 | 37.94 | 36.08 | 36.17 | 18.22 | qfq | 1,281,000 | 47,097,407 | -4.87% |
| 2024-06-21 | 38.22 | 38.57 | 37.40 | 38.02 | 19.15 | qfq | 1,245,400 | 47,204,047 | -1.17% |
| 2024-06-20 | 40.87 | 40.98 | 38.29 | 38.47 | 19.37 | qfq | 2,480,460 | 97,467,023 | -5.08% |
| 2024-06-19 | 41.35 | 41.57 | 40.38 | 40.53 | 20.41 | qfq | 1,675,000 | 68,222,628 | -1.63% |
| 2024-06-18 | 39.50 | 41.20 | 39.50 | 41.20 | 20.75 | qfq | 2,658,948 | 108,350,235 | 3.26% |
| 2024-06-17 | 39.31 | 40.28 | 39.00 | 39.90 | 20.09 | qfq | 2,003,000 | 79,548,303 | 1.97% |
| 2024-06-14 | 38.22 | 39.37 | 38.09 | 39.13 | 19.71 | qfq | 1,972,700 | 76,591,867 | 0.98% |
| 2024-06-13 | 38.41 | 39.24 | 38.39 | 38.75 | 19.52 | qfq | 2,229,465 | 86,645,153 | 0.47% |
| 2024-06-12 | 37.28 | 39.97 | 37.07 | 38.57 | 19.42 | qfq | 3,037,691 | 118,084,080 | 4.02% |
| 2024-06-11 | 36.29 | 37.14 | 34.43 | 37.08 | 18.67 | qfq | 1,587,500 | 57,544,931 | 2.43% |
| 2024-06-07 | 35.99 | 37.19 | 35.85 | 36.20 | 18.23 | qfq | 1,991,021 | 72,486,313 | 2.40% |
| 2024-06-06 | 37.45 | 38.37 | 35.10 | 35.35 | 17.80 | qfq | 3,085,507 | 111,889,596 | -5.30% |
| 2024-06-05 | 40.61 | 40.85 | 34.06 | 37.33 | 18.80 | qfq | 4,050,962 | 154,083,754 | -12.16% |
| 2024-06-04 | 44.34 | 46.72 | 41.40 | 42.50 | 21.40 | qfq | 6,299,221 | 281,722,356 | -4.49% |
| 2024-06-03 | 43.40 | 44.53 | 42.61 | 44.50 | 22.41 | qfq | 2,960,922 | 129,469,887 | 1.04% |
| 2024-05-31 | 43.65 | 44.59 | 43.01 | 44.04 | 22.18 | qfq | 3,673,211 | 160,891,581 | -1.03% |
| 2024-05-30 | 42.00 | 44.59 | 41.23 | 44.50 | 22.41 | qfq | 5,629,687 | 245,470,020 | 3.85% |
| 2024-05-29 | 40.35 | 42.98 | 40.31 | 42.85 | 21.58 | qfq | 4,561,671 | 191,921,318 | 6.22% |
| 2024-05-28 | 41.32 | 41.58 | 40.23 | 40.34 | 20.32 | qfq | 2,913,729 | 118,835,897 | -5.15% |
| 2024-05-27 | 41.00 | 42.65 | 40.96 | 42.53 | 21.42 | qfq | 4,459,567 | 185,931,842 | 0.07% |
| 2024-05-24 | 38.88 | 45.00 | 38.88 | 42.50 | 21.40 | qfq | 6,056,621 | 256,816,130 | 7.30% |
| 2024-05-23 | 40.49 | 40.97 | 39.34 | 39.61 | 19.95 | qfq | 1,784,409 | 71,780,461 | -1.49% |
| 2024-05-22 | 39.23 | 40.44 | 39.23 | 40.21 | 20.25 | qfq | 1,886,079 | 75,458,065 | 0.15% |
| 2024-05-21 | 40.29 | 41.40 | 39.47 | 40.15 | 19.87 | qfq | 1,963,579 | 79,527,637 | -0.15% |
| 2024-05-20 | 39.80 | 40.39 | 39.26 | 40.21 | 19.90 | qfq | 1,418,793 | 56,760,077 | 1.41% |
| 2024-05-17 | 38.85 | 39.69 | 38.40 | 39.65 | 19.62 | qfq | 1,227,600 | 48,152,293 | 1.28% |
| 2024-05-16 | 38.41 | 39.75 | 38.41 | 39.15 | 19.37 | qfq | 1,572,522 | 61,605,313 | 2.54% |
| 2024-05-15 | 38.53 | 39.48 | 37.90 | 38.18 | 18.89 | qfq | 1,277,600 | 49,300,844 | -1.88% |
| 2024-05-14 | 37.79 | 39.13 | 37.78 | 38.91 | 19.25 | qfq | 1,778,329 | 68,837,253 | 3.90% |
| 2024-05-13 | 39.00 | 39.65 | 37.28 | 37.45 | 18.53 | qfq | 1,942,000 | 73,678,938 | -5.55% |
| 2024-05-10 | 41.00 | 41.24 | 39.47 | 39.65 | 19.62 | qfq | 1,422,603 | 56,798,037 | -3.08% |
| 2024-05-09 | 40.87 | 41.70 | 40.80 | 40.91 | 20.24 | qfq | 1,244,693 | 51,308,591 | -0.02% |
| 2024-05-08 | 41.70 | 41.98 | 40.68 | 40.92 | 20.25 | qfq | 1,501,679 | 61,904,083 | -1.87% |
| 2024-05-07 | 42.04 | 42.58 | 41.40 | 41.70 | 20.63 | qfq | 2,110,284 | 88,414,617 | -1.37% |
| 2024-05-06 | 42.84 | 43.25 | 41.80 | 42.28 | 20.92 | qfq | 2,616,279 | 110,662,432 | -0.70% |
| 2024-04-30 | 42.54 | 43.29 | 41.52 | 42.58 | 21.07 | qfq | 2,346,000 | 99,408,661 | -1.21% |
| 2024-04-29 | 40.77 | 43.23 | 40.77 | 43.10 | 21.33 | qfq | 3,147,180 | 132,685,668 | 3.81% |
| 2024-04-26 | 40.56 | 41.93 | 40.12 | 41.52 | 20.55 | qfq | 2,946,956 | 121,364,580 | 3.36% |
| 2024-04-25 | 40.18 | 40.89 | 39.60 | 40.17 | 19.88 | qfq | 2,496,967 | 100,543,029 | -0.02% |
| 2024-04-24 | 37.72 | 40.30 | 37.68 | 40.18 | 19.88 | qfq | 2,949,993 | 115,726,305 | 6.98% |
| 2024-04-23 | 36.91 | 38.10 | 36.80 | 37.56 | 18.59 | qfq | 1,888,120 | 71,099,683 | 2.15% |
| 2024-04-22 | 38.18 | 39.28 | 36.51 | 36.77 | 18.20 | qfq | 2,415,589 | 90,376,549 | -3.29% |
| 2024-04-19 | 37.09 | 38.50 | 36.36 | 38.02 | 18.81 | qfq | 3,264,091 | 122,171,264 | 3.23% |
| 2024-04-18 | 37.00 | 37.73 | 35.48 | 36.83 | 18.22 | qfq | 2,552,790 | 93,982,360 | -0.05% |
| 2024-04-17 | 32.99 | 36.86 | 32.99 | 36.85 | 18.23 | qfq | 3,311,102 | 117,295,948 | 15.66% |
| 2024-04-16 | 35.76 | 36.33 | 31.61 | 31.86 | 15.77 | qfq | 2,609,509 | 85,351,102 | -11.99% |
| 2024-04-15 | 38.70 | 39.32 | 35.31 | 36.20 | 17.91 | qfq | 2,406,422 | 88,555,033 | -6.22% |
| 2024-04-12 | 39.56 | 40.19 | 38.57 | 38.60 | 19.10 | qfq | 1,719,027 | 67,383,446 | -2.43% |
| 2024-04-11 | 39.52 | 40.36 | 39.23 | 39.56 | 19.58 | qfq | 1,228,100 | 48,888,089 | -0.03% |
| 2024-04-10 | 40.81 | 40.93 | 39.10 | 39.57 | 19.58 | qfq | 1,850,344 | 73,651,777 | -3.35% |
| 2024-04-09 | 41.46 | 41.85 | 40.20 | 40.94 | 20.26 | qfq | 1,401,311 | 57,239,152 | -0.68% |
| 2024-04-08 | 41.51 | 41.99 | 40.98 | 41.22 | 20.40 | qfq | 1,475,947 | 61,276,036 | -0.98% |
| 2024-04-03 | 43.00 | 43.00 | 40.58 | 41.63 | 20.60 | qfq | 2,313,791 | 96,393,675 | -4.06% |
| 2024-04-02 | 44.70 | 44.87 | 42.76 | 43.39 | 21.47 | qfq | 2,190,820 | 95,497,919 | -3.41% |
| 2024-04-01 | 43.63 | 45.38 | 43.63 | 44.92 | 22.23 | qfq | 2,364,130 | 105,558,266 | 1.65% |
| 2024-03-29 | 43.48 | 44.79 | 42.93 | 44.19 | 21.87 | qfq | 2,188,427 | 95,949,374 | 1.26% |
| 2024-03-28 | 42.00 | 44.36 | 41.61 | 43.64 | 21.59 | qfq | 2,680,782 | 115,948,055 | 3.81% |
| 2024-03-27 | 43.97 | 44.50 | 41.42 | 42.04 | 20.80 | qfq | 2,330,634 | 99,765,320 | -4.39% |
| 2024-03-26 | 43.61 | 44.60 | 43.37 | 43.97 | 21.76 | qfq | 1,931,700 | 84,893,903 | -0.07% |
| 2024-03-25 | 45.88 | 46.77 | 43.98 | 44.00 | 21.77 | qfq | 2,642,754 | 120,636,277 | -4.29% |
| 2024-03-22 | 46.56 | 47.00 | 45.32 | 45.97 | 22.75 | qfq | 2,797,376 | 129,486,990 | -1.65% |
| 2024-03-21 | 47.77 | 48.20 | 46.07 | 46.74 | 23.13 | qfq | 3,094,451 | 145,430,089 | -2.81% |
| 2024-03-20 | 48.07 | 48.50 | 47.23 | 48.09 | 23.80 | qfq | 2,528,203 | 120,969,851 | -0.21% |
| 2024-03-19 | 49.19 | 49.20 | 47.85 | 48.19 | 23.85 | qfq | 3,862,752 | 187,121,034 | -2.94% |
| 2024-03-18 | 48.26 | 50.00 | 47.41 | 49.65 | 24.57 | qfq | 6,025,781 | 294,870,739 | 3.48% |
| 2024-03-15 | 45.52 | 47.98 | 44.10 | 47.98 | 23.74 | qfq | 5,324,253 | 247,438,964 | 6.34% |
| 2024-03-14 | 45.10 | 46.50 | 44.16 | 45.12 | 22.33 | qfq | 4,487,720 | 203,418,919 | -4.77% |
| 2024-03-13 | 48.28 | 50.90 | 47.08 | 47.38 | 23.45 | qfq | 6,530,024 | 319,492,443 | -1.82% |
| 2024-03-12 | 47.58 | 51.55 | 47.01 | 48.26 | 23.88 | qfq | 7,137,065 | 348,719,878 | 0.52% |
| 2024-03-11 | 43.75 | 53.80 | 43.08 | 48.01 | 23.76 | qfq | 7,517,327 | 353,193,682 | 7.09% |
| 2024-03-08 | 44.88 | 45.20 | 43.28 | 44.83 | 22.18 | qfq | 3,824,284 | 170,014,041 | 1.49% |
| 2024-03-07 | 45.31 | 46.30 | 43.10 | 44.17 | 21.86 | qfq | 4,773,135 | 213,324,637 | -4.81% |
| 2024-03-06 | 42.31 | 47.00 | 42.31 | 46.40 | 22.96 | qfq | 7,086,666 | 322,898,077 | 5.45% |
| 2024-03-05 | 45.00 | 47.28 | 43.58 | 44.00 | 21.77 | qfq | 8,753,861 | 397,101,048 | -7.72% |
| 2024-03-04 | 42.10 | 47.68 | 42.10 | 47.68 | 23.59 | qfq | 10,906,543 | 499,926,116 | 20.01% |
| 2024-03-01 | 37.91 | 40.28 | 37.60 | 39.73 | 19.66 | qfq | 5,200,963 | 204,658,367 | 6.57% |
| 2024-02-29 | 34.00 | 37.96 | 34.00 | 37.28 | 18.45 | qfq | 3,348,234 | 122,164,723 | 7.50% |
| 2024-02-28 | 39.30 | 39.80 | 34.32 | 34.68 | 17.16 | qfq | 4,611,587 | 174,299,072 | -12.84% |
| 2024-02-27 | 37.68 | 40.36 | 37.60 | 39.79 | 19.69 | qfq | 4,907,586 | 191,379,893 | 1.79% |
| 2024-02-26 | 36.60 | 39.80 | 35.29 | 39.09 | 19.34 | qfq | 5,342,738 | 201,849,286 | 6.54% |
| 2024-02-23 | 34.91 | 37.99 | 34.75 | 36.69 | 18.16 | qfq | 4,406,797 | 158,162,023 | 4.11% |
| 2024-02-22 | 35.00 | 36.55 | 34.53 | 35.24 | 17.44 | qfq | 4,402,312 | 155,804,285 | 4.17% |
| 2024-02-21 | 35.11 | 36.87 | 33.03 | 33.83 | 16.74 | qfq | 5,792,477 | 202,379,891 | -1.37% |
| 2024-02-20 | 28.09 | 34.30 | 27.50 | 34.30 | 16.97 | qfq | 3,099,619 | 95,718,889 | 20.01% |
| 2024-02-19 | 27.50 | 29.00 | 27.00 | 28.58 | 14.14 | qfq | 2,777,935 | 78,461,604 | 4.69% |
| 2024-02-08 | 23.97 | 27.62 | 22.31 | 27.30 | 13.51 | qfq | 3,429,978 | 85,244,688 | 14.42% |
| 2024-02-07 | 25.30 | 25.50 | 23.40 | 23.86 | 11.81 | qfq | 2,423,277 | 59,012,698 | -3.79% |
| 2024-02-06 | 24.00 | 25.99 | 22.01 | 24.80 | 12.27 | qfq | 2,853,045 | 67,908,441 | -1.23% |
| 2024-02-05 | 30.18 | 30.18 | 25.01 | 25.11 | 12.43 | qfq | 2,436,138 | 64,576,219 | -16.83% |
| 2024-02-02 | 32.90 | 33.18 | 29.00 | 30.19 | 14.94 | qfq | 1,577,898 | 48,707,223 | -7.25% |
| 2024-02-01 | 33.33 | 33.33 | 31.75 | 32.55 | 16.11 | qfq | 984,600 | 31,990,430 | -1.18% |
| 2024-01-31 | 34.99 | 35.44 | 32.69 | 32.94 | 16.30 | qfq | 1,166,500 | 39,362,708 | -5.97% |
| 2024-01-30 | 36.30 | 36.49 | 34.99 | 35.03 | 17.33 | qfq | 715,700 | 25,535,544 | -3.90% |
| 2024-01-29 | 37.96 | 38.40 | 36.39 | 36.45 | 18.04 | qfq | 723,495 | 26,792,700 | -3.60% |
| 2024-01-26 | 38.50 | 38.95 | 37.60 | 37.81 | 18.71 | qfq | 770,851 | 29,462,707 | -1.33% |
| 2024-01-25 | 37.00 | 38.44 | 36.71 | 38.32 | 18.96 | qfq | 1,081,200 | 40,877,913 | 3.18% |
| 2024-01-24 | 37.59 | 37.70 | 35.98 | 37.14 | 18.38 | qfq | 840,785 | 30,945,177 | 0.13% |
| 2024-01-23 | 36.95 | 37.53 | 36.07 | 37.09 | 18.35 | qfq | 974,791 | 36,095,897 | 0.79% |
| 2024-01-22 | 39.38 | 39.45 | 36.68 | 36.80 | 18.21 | qfq | 1,602,085 | 61,011,757 | -6.34% |
| 2024-01-19 | 40.00 | 40.35 | 39.29 | 39.29 | 19.44 | qfq | 650,794 | 25,849,726 | -1.77% |
| 2024-01-18 | 39.99 | 40.55 | 39.00 | 40.00 | 19.79 | qfq | 971,208 | 38,485,791 | -0.57% |
| 2024-01-17 | 41.46 | 41.59 | 40.00 | 40.23 | 19.91 | qfq | 805,351 | 32,787,328 | -3.08% |
| 2024-01-16 | 42.31 | 42.31 | 40.95 | 41.51 | 20.54 | qfq | 691,100 | 28,567,876 | -1.12% |
| 2024-01-15 | 41.16 | 42.30 | 41.16 | 41.98 | 20.77 | qfq | 575,805 | 24,081,429 | 0.70% |
| 2024-01-12 | 42.50 | 43.07 | 41.60 | 41.69 | 20.63 | qfq | 788,200 | 33,255,694 | -2.62% |
| 2024-01-11 | 42.00 | 42.90 | 41.50 | 42.81 | 21.18 | qfq | 993,100 | 42,133,365 | 2.47% |
| 2024-01-10 | 42.04 | 42.55 | 41.21 | 41.78 | 20.67 | qfq | 790,351 | 33,078,352 | -1.23% |
| 2024-01-09 | 41.90 | 43.27 | 41.60 | 42.30 | 20.93 | qfq | 950,100 | 40,406,772 | 1.85% |
| 2024-01-08 | 42.22 | 42.64 | 41.36 | 41.53 | 20.55 | qfq | 903,844 | 37,815,246 | -1.63% |
| 2024-01-05 | 42.70 | 43.68 | 41.89 | 42.22 | 20.89 | qfq | 1,229,500 | 52,493,665 | -1.56% |
| 2024-01-04 | 43.25 | 43.64 | 42.70 | 42.89 | 21.22 | qfq | 992,200 | 42,829,184 | -0.58% |
| 2024-01-03 | 43.00 | 43.82 | 42.42 | 43.14 | 21.35 | qfq | 2,054,741 | 88,342,568 | -2.84% |
| 2024-01-02 | 46.42 | 46.72 | 44.30 | 44.40 | 21.97 | qfq | 2,539,826 | 114,517,013 | -4.54% |
| 2023-12-29 | 46.14 | 46.82 | 44.99 | 46.51 | 23.01 | qfq | 2,893,835 | 133,636,426 | 4.12% |
| 2023-12-28 | 43.59 | 44.80 | 43.29 | 44.67 | 22.10 | qfq | 1,205,400 | 53,355,842 | 1.80% |
| 2023-12-27 | 43.84 | 44.15 | 43.18 | 43.88 | 21.71 | qfq | 846,800 | 37,060,044 | 0.90% |
| 2023-12-26 | 44.08 | 44.21 | 43.08 | 43.49 | 21.52 | qfq | 1,108,670 | 48,144,175 | -1.63% |
| 2023-12-25 | 44.73 | 45.13 | 44.01 | 44.21 | 21.88 | qfq | 911,800 | 40,438,611 | -0.45% |
| 2023-12-22 | 44.90 | 45.56 | 44.26 | 44.41 | 21.98 | qfq | 1,474,000 | 66,145,819 | -1.09% |
| 2023-12-21 | 45.00 | 45.47 | 43.60 | 44.90 | 22.22 | qfq | 1,671,700 | 74,283,652 | -0.44% |
| 2023-12-20 | 45.79 | 46.10 | 44.80 | 45.10 | 22.32 | qfq | 1,970,890 | 89,783,992 | -1.38% |
| 2023-12-19 | 44.58 | 46.21 | 44.23 | 45.73 | 22.63 | qfq | 2,261,201 | 102,774,485 | 2.69% |
| 2023-12-18 | 44.41 | 44.89 | 44.26 | 44.53 | 22.04 | qfq | 1,024,191 | 45,668,735 | -0.27% |
| 2023-12-15 | 44.78 | 45.11 | 44.35 | 44.65 | 22.09 | qfq | 913,900 | 40,889,193 | -0.29% |
| 2023-12-14 | 44.91 | 45.55 | 44.70 | 44.78 | 22.16 | qfq | 914,735 | 41,206,704 | -0.49% |
| 2023-12-13 | 45.35 | 45.95 | 44.98 | 45.00 | 22.27 | qfq | 1,357,503 | 61,736,258 | -0.97% |
| 2023-12-12 | 46.16 | 46.46 | 45.26 | 45.44 | 22.49 | qfq | 1,598,300 | 73,069,812 | -1.00% |
| 2023-12-11 | 44.66 | 46.19 | 44.23 | 45.90 | 22.71 | qfq | 2,217,233 | 100,102,901 | 2.27% |
| 2023-12-08 | 44.66 | 45.66 | 44.50 | 44.88 | 22.21 | qfq | 1,623,940 | 73,140,739 | 0.49% |
| 2023-12-07 | 45.57 | 45.57 | 44.50 | 44.66 | 22.10 | qfq | 1,518,600 | 68,220,436 | -1.78% |
| 2023-12-06 | 44.44 | 46.07 | 44.44 | 45.47 | 22.50 | qfq | 1,806,898 | 82,253,448 | 0.69% |
| 2023-12-05 | 46.81 | 47.09 | 45.16 | 45.16 | 22.35 | qfq | 2,133,198 | 97,808,057 | -3.05% |
| 2023-12-04 | 46.92 | 47.30 | 46.18 | 46.58 | 23.05 | qfq | 1,457,113 | 68,170,159 | -0.81% |
| 2023-12-01 | 46.27 | 47.29 | 45.96 | 46.96 | 23.24 | qfq | 2,076,513 | 96,720,355 | -0.04% |
| 2023-11-30 | 48.00 | 48.47 | 45.52 | 46.98 | 23.25 | qfq | 4,067,644 | 190,267,208 | -3.93% |
| 2023-11-29 | 49.35 | 50.18 | 48.53 | 48.90 | 24.20 | qfq | 4,589,274 | 226,174,655 | 3.30% |
| 2023-11-28 | 47.45 | 48.07 | 46.68 | 47.34 | 23.43 | qfq | 2,229,702 | 105,859,480 | 0.08% |
| 2023-11-27 | 46.50 | 47.77 | 46.30 | 47.30 | 23.41 | qfq | 2,246,839 | 105,851,971 | 1.87% |
| 2023-11-24 | 49.00 | 49.00 | 45.90 | 46.43 | 22.98 | qfq | 3,514,935 | 164,824,620 | -5.53% |
| 2023-11-23 | 48.91 | 49.45 | 48.15 | 49.15 | 24.32 | qfq | 2,749,900 | 133,869,332 | 0.10% |
| 2023-11-22 | 50.51 | 50.80 | 48.72 | 49.10 | 24.30 | qfq | 4,231,371 | 209,907,720 | -4.03% |
| 2023-11-21 | 57.38 | 57.38 | 51.00 | 51.16 | 25.32 | qfq | 6,228,805 | 332,475,964 | -10.92% |
| 2023-11-20 | 58.84 | 59.17 | 56.65 | 57.43 | 28.42 | qfq | 4,614,984 | 265,639,962 | -3.51% |
| 2023-11-17 | 57.00 | 60.43 | 55.52 | 59.52 | 29.45 | qfq | 6,003,456 | 353,795,836 | 3.46% |
| 2023-11-16 | 56.41 | 58.91 | 55.00 | 57.53 | 28.47 | qfq | 5,500,595 | 313,518,181 | 1.99% |
| 2023-11-15 | 53.68 | 57.47 | 52.28 | 56.41 | 27.91 | qfq | 6,477,872 | 355,543,984 | 6.82% |
| 2023-11-14 | 53.68 | 53.68 | 52.15 | 52.81 | 26.13 | qfq | 3,700,983 | 195,415,749 | -1.66% |
| 2023-11-13 | 53.50 | 54.50 | 52.50 | 53.70 | 26.57 | qfq | 4,010,739 | 213,842,533 | -0.41% |
| 2023-11-10 | 54.09 | 56.32 | 53.50 | 53.92 | 26.68 | qfq | 3,891,300 | 213,405,513 | -1.53% |
| 2023-11-09 | 58.00 | 60.20 | 54.66 | 54.76 | 27.10 | qfq | 6,309,325 | 361,355,396 | -6.71% |
| 2023-11-08 | 59.67 | 60.86 | 55.54 | 58.70 | 29.05 | qfq | 9,042,360 | 528,793,110 | 3.82% |
| 2023-11-07 | 53.43 | 58.50 | 52.63 | 56.54 | 27.98 | qfq | 8,048,428 | 449,798,212 | 5.29% |
| 2023-11-06 | 54.53 | 54.91 | 51.37 | 53.70 | 26.57 | qfq | 5,824,026 | 308,506,363 | -1.68% |
| 2023-11-03 | 54.00 | 55.14 | 53.28 | 54.62 | 27.03 | qfq | 3,602,025 | 194,821,264 | -1.28% |
| 2023-11-02 | 56.46 | 57.17 | 54.58 | 55.33 | 27.38 | qfq | 4,741,467 | 264,503,549 | -3.27% |
| 2023-11-01 | 53.65 | 59.56 | 53.19 | 57.20 | 28.30 | qfq | 7,972,493 | 452,929,805 | 5.63% |
| 2023-10-31 | 56.81 | 57.05 | 53.05 | 54.15 | 26.80 | qfq | 4,714,817 | 256,509,156 | -4.40% |
| 2023-10-30 | 55.00 | 57.06 | 54.65 | 56.64 | 28.03 | qfq | 5,148,202 | 288,935,176 | 0.25% |
| 2023-10-27 | 60.00 | 60.66 | 56.33 | 56.50 | 27.96 | qfq | 7,846,999 | 457,088,546 | -7.09% |
| 2023-10-26 | 58.52 | 66.66 | 58.15 | 60.81 | 30.09 | qfq | 9,681,495 | 599,778,388 | 0.95% |
| 2023-10-25 | 59.77 | 61.47 | 57.16 | 60.24 | 29.81 | qfq | 8,262,807 | 490,924,319 | 0.40% |
| 2023-10-24 | 54.84 | 64.60 | 53.80 | 60.00 | 29.69 | qfq | 10,686,574 | 624,280,703 | 9.99% |
| 2023-10-23 | 50.05 | 55.97 | 50.05 | 54.55 | 26.99 | qfq | 7,304,795 | 395,603,059 | 7.17% |
| 2023-10-20 | 53.20 | 54.18 | 49.84 | 50.90 | 25.19 | qfq | 5,537,065 | 285,527,149 | -2.84% |
| 2023-10-19 | 54.35 | 55.79 | 51.69 | 52.39 | 25.92 | qfq | 8,491,780 | 454,362,452 | -3.59% |
| 2023-10-18 | 52.97 | 58.26 | 51.00 | 54.34 | 26.89 | qfq | 11,620,194 | 631,071,265 | 3.27% |
| 2023-10-17 | 47.93 | 55.55 | 47.93 | 52.62 | 26.04 | qfq | 10,759,810 | 553,374,004 | 10.08% |
| 2023-10-16 | 49.99 | 50.00 | 46.90 | 47.80 | 23.65 | qfq | 7,329,225 | 352,615,242 | -7.29% |
| 2023-10-13 | 51.85 | 53.00 | 50.80 | 51.56 | 25.51 | qfq | 7,533,439 | 390,054,403 | -1.28% |
| 2023-10-12 | 53.05 | 57.64 | 51.76 | 52.23 | 25.85 | qfq | 11,075,872 | 597,171,389 | -3.47% |
| 2023-10-11 | 49.71 | 55.68 | 47.44 | 54.11 | 26.78 | qfq | 11,937,572 | 606,149,156 | 8.85% |
| 2023-10-10 | 51.80 | 52.58 | 46.89 | 49.71 | 24.60 | qfq | 12,619,682 | 625,458,101 | 5.72% |
| 2023-10-09 | 41.09 | 47.02 | 41.09 | 47.02 | 23.27 | qfq | 8,261,303 | 361,374,851 | 20.01% |
| 2023-09-28 | 37.39 | 39.82 | 37.30 | 39.18 | 19.39 | qfq | 5,355,800 | 207,151,100 | 5.92% |
| 2023-09-27 | 38.02 | 38.53 | 36.96 | 36.99 | 18.30 | qfq | 3,491,600 | 130,654,745 | -3.17% |
| 2023-09-26 | 38.77 | 39.20 | 37.55 | 38.20 | 18.90 | qfq | 4,412,600 | 168,519,262 | -4.00% |
| 2023-09-25 | 39.80 | 40.93 | 39.18 | 39.79 | 19.69 | qfq | 5,785,635 | 231,766,948 | -0.40% |
| 2023-09-22 | 38.92 | 40.22 | 37.80 | 39.95 | 19.77 | qfq | 5,990,930 | 233,623,984 | 2.07% |
| 2023-09-21 | 37.14 | 40.99 | 36.56 | 39.14 | 19.37 | qfq | 6,540,141 | 254,816,570 | 5.56% |
| 2023-09-20 | 37.37 | 37.70 | 36.70 | 37.08 | 18.35 | qfq | 2,845,256 | 105,780,894 | -0.78% |
| 2023-09-19 | 38.62 | 39.38 | 37.03 | 37.37 | 18.49 | qfq | 4,545,065 | 171,442,326 | -5.15% |
| 2023-09-18 | 38.60 | 40.45 | 38.32 | 39.40 | 19.50 | qfq | 4,679,380 | 185,692,360 | 1.29% |
| 2023-09-15 | 40.99 | 40.99 | 38.62 | 38.90 | 19.25 | qfq | 5,227,901 | 205,303,080 | -5.40% |
| 2023-09-14 | 40.12 | 43.08 | 39.70 | 41.12 | 20.35 | qfq | 7,264,581 | 300,463,260 | 0.07% |
| 2023-09-13 | 40.49 | 42.75 | 39.58 | 41.09 | 20.33 | qfq | 8,488,396 | 348,738,909 | -1.82% |
| 2023-09-12 | 39.21 | 41.85 | 38.30 | 41.85 | 20.71 | qfq | 9,431,823 | 378,666,298 | 7.45% |
| 2023-09-11 | 40.34 | 40.41 | 38.13 | 38.95 | 19.27 | qfq | 6,281,549 | 245,938,269 | -3.90% |
| 2023-09-08 | 37.61 | 41.68 | 36.62 | 40.53 | 20.06 | qfq | 10,216,606 | 401,576,775 | 5.22% |
| 2023-09-07 | 42.72 | 43.20 | 38.10 | 38.52 | 19.06 | qfq | 10,769,868 | 432,549,482 | -11.04% |
| 2023-09-06 | 39.22 | 46.58 | 39.22 | 43.30 | 21.43 | qfq | 14,239,993 | 618,779,921 | 9.34% |
| 2023-09-05 | 41.50 | 45.88 | 39.60 | 39.60 | 19.60 | qfq | 12,259,743 | 518,185,512 | -8.35% |
| 2023-09-04 | 41.81 | 43.44 | 39.10 | 43.21 | 21.38 | qfq | 12,440,579 | 518,927,897 | 4.80% |
| 2023-09-01 | 40.93 | 42.75 | 37.20 | 41.23 | 20.40 | qfq | 12,516,427 | 497,581,930 | 3.33% |
| 2023-08-31 | 40.62 | 44.70 | 39.63 | 39.90 | 19.74 | qfq | 15,172,942 | 637,726,488 | 2.15% |
| 2023-08-30 | 33.16 | 39.06 | 33.16 | 39.06 | 19.33 | qfq | 8,921,710 | 341,751,917 | 20.00% |
| 2023-08-29 | 29.98 | 33.00 | 29.95 | 32.55 | 16.11 | qfq | 2,546,471 | 81,122,647 | 8.57% |
| 2023-08-28 | 29.55 | 32.12 | 29.55 | 29.98 | 14.84 | qfq | 860,600 | 26,141,025 | 1.46% |
| 2023-08-25 | 30.78 | 30.90 | 29.38 | 29.55 | 14.62 | qfq | 874,444 | 26,214,885 | -4.18% |
| 2023-08-24 | 31.78 | 31.78 | 30.72 | 30.84 | 15.26 | qfq | 556,259 | 17,303,052 | -1.81% |
| 2023-08-23 | 31.50 | 31.90 | 31.14 | 31.41 | 15.54 | qfq | 376,903 | 11,871,794 | -1.26% |
| 2023-08-22 | 32.81 | 32.81 | 30.83 | 31.81 | 15.74 | qfq | 756,900 | 23,940,058 | -1.94% |
| 2023-08-21 | 32.62 | 32.88 | 32.09 | 32.44 | 16.05 | qfq | 791,991 | 25,744,408 | 1.19% |
| 2023-08-18 | 32.15 | 32.91 | 32.05 | 32.06 | 15.86 | qfq | 1,056,003 | 34,284,170 | 0.56% |
| 2023-08-17 | 30.50 | 32.27 | 30.40 | 31.88 | 15.78 | qfq | 1,056,139 | 33,444,048 | 3.41% |
| 2023-08-16 | 32.16 | 32.57 | 30.77 | 30.83 | 15.26 | qfq | 1,274,778 | 40,177,667 | -5.46% |
| 2023-08-15 | 31.89 | 34.18 | 31.89 | 32.61 | 16.14 | qfq | 1,845,309 | 61,026,566 | 1.62% |
| 2023-08-14 | 31.27 | 32.17 | 31.06 | 32.09 | 15.88 | qfq | 617,900 | 19,553,928 | 2.62% |
| 2023-08-11 | 31.71 | 31.92 | 31.20 | 31.27 | 15.47 | qfq | 348,700 | 10,992,944 | -1.39% |
| 2023-08-10 | 31.80 | 32.13 | 31.20 | 31.71 | 15.69 | qfq | 291,600 | 9,274,755 | 0.38% |
| 2023-08-09 | 32.61 | 32.61 | 31.43 | 31.59 | 15.63 | qfq | 443,300 | 14,074,735 | -1.96% |
| 2023-08-08 | 32.60 | 32.85 | 32.00 | 32.22 | 15.94 | qfq | 585,366 | 18,969,531 | -0.80% |
| 2023-08-07 | 32.70 | 32.79 | 32.26 | 32.48 | 16.07 | qfq | 612,800 | 19,916,181 | -0.12% |
| 2023-08-04 | 32.20 | 32.65 | 32.09 | 32.52 | 16.09 | qfq | 524,200 | 16,976,276 | 1.31% |
| 2023-08-03 | 32.22 | 32.43 | 31.96 | 32.10 | 15.88 | qfq | 461,993 | 14,869,965 | -0.34% |
| 2023-08-02 | 31.98 | 32.42 | 31.64 | 32.21 | 15.94 | qfq | 509,300 | 16,356,639 | 0.72% |
| 2023-08-01 | 32.08 | 32.37 | 31.63 | 31.98 | 15.82 | qfq | 540,252 | 17,235,594 | -0.68% |
| 2023-07-31 | 32.05 | 32.55 | 31.60 | 32.20 | 15.93 | qfq | 559,900 | 18,015,966 | 0.75% |
| 2023-07-28 | 31.58 | 32.20 | 31.29 | 31.96 | 15.82 | qfq | 574,444 | 18,323,261 | 0.98% |
| 2023-07-27 | 32.12 | 32.41 | 31.54 | 31.65 | 15.66 | qfq | 478,800 | 15,272,839 | -1.16% |
| 2023-07-26 | 33.03 | 33.04 | 31.80 | 32.02 | 15.84 | qfq | 800,468 | 25,761,364 | -3.06% |
| 2023-07-25 | 33.31 | 33.86 | 32.80 | 33.03 | 16.34 | qfq | 625,307 | 20,672,418 | 0.09% |
| 2023-07-24 | 32.97 | 33.33 | 32.20 | 33.00 | 16.33 | qfq | 564,356 | 18,607,924 | 1.35% |
| 2023-07-21 | 33.00 | 33.35 | 32.49 | 32.56 | 16.11 | qfq | 661,449 | 21,745,632 | -1.39% |
| 2023-07-20 | 33.97 | 34.07 | 32.91 | 33.02 | 16.34 | qfq | 838,307 | 27,986,310 | -2.74% |
| 2023-07-19 | 34.40 | 34.75 | 33.77 | 33.95 | 16.80 | qfq | 657,300 | 22,372,825 | -1.28% |
| 2023-07-18 | 35.29 | 35.60 | 34.26 | 34.39 | 17.02 | qfq | 1,240,800 | 43,079,803 | -2.80% |