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
翔楼新材301160.SZ
最近收盘价38.192026-07-17
最近交易日2026-07-17
成交量（股）4,978,673
成交额（元）198,122,827
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-05 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 1.01 | — | — | — | 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 | 42.02 | 42.02 | 37.92 | 38.19 | 38.19 | qfq | 4,978,673 | 198,122,827 | -8.72% |
| 2026-07-16 | 42.42 | 45.49 | 41.44 | 41.84 | 41.84 | qfq | 4,945,989 | 213,898,184 | -1.32% |
| 2026-07-15 | 40.30 | 43.23 | 39.72 | 42.40 | 42.40 | qfq | 4,813,947 | 202,308,508 | 5.29% |
| 2026-07-14 | 39.81 | 40.96 | 37.98 | 40.27 | 40.27 | qfq | 4,333,707 | 170,960,678 | 1.05% |
| 2026-07-13 | 42.66 | 43.05 | 39.72 | 39.85 | 39.85 | qfq | 4,362,031 | 179,740,189 | -7.56% |
| 2026-07-10 | 44.12 | 44.96 | 42.93 | 43.11 | 43.11 | qfq | 4,404,660 | 194,197,272 | -2.13% |
| 2026-07-09 | 45.25 | 45.48 | 41.40 | 44.05 | 44.05 | qfq | 5,745,173 | 248,398,243 | -1.67% |
| 2026-07-08 | 48.92 | 50.37 | 44.50 | 44.80 | 44.80 | qfq | 6,733,817 | 314,292,895 | -8.59% |
| 2026-07-07 | 50.04 | 51.46 | 48.82 | 49.01 | 49.01 | qfq | 3,994,073 | 198,028,435 | -3.20% |
| 2026-07-06 | 51.86 | 52.98 | 50.06 | 50.63 | 50.63 | qfq | 5,462,545 | 278,547,476 | -2.39% |
| 2026-07-03 | 51.00 | 53.90 | 49.75 | 51.87 | 51.87 | qfq | 7,560,238 | 395,766,262 | 1.49% |
| 2026-07-02 | 50.00 | 52.58 | 49.28 | 51.11 | 51.11 | qfq | 7,128,167 | 367,111,311 | 1.01% |
| 2026-07-01 | 46.63 | 51.42 | 45.85 | 50.60 | 50.60 | qfq | 8,594,227 | 425,934,697 | 8.47% |
| 2026-06-30 | 46.50 | 47.48 | 45.18 | 46.65 | 46.65 | qfq | 6,303,789 | 293,489,667 | 0.19% |
| 2026-06-29 | 50.59 | 50.98 | 43.31 | 46.56 | 46.56 | qfq | 12,154,117 | 570,635,415 | -11.62% |
| 2026-06-26 | 52.45 | 53.11 | 50.20 | 52.68 | 52.68 | qfq | 7,238,314 | 375,474,225 | 0.44% |
| 2026-06-25 | 53.00 | 55.69 | 52.12 | 52.45 | 52.45 | qfq | 7,375,924 | 394,723,353 | 0.17% |
| 2026-06-24 | 53.38 | 53.92 | 51.77 | 52.36 | 52.36 | qfq | 5,541,787 | 290,788,641 | -1.23% |
| 2026-06-23 | 54.85 | 54.98 | 52.38 | 53.01 | 53.01 | qfq | 9,359,940 | 500,706,455 | -4.04% |
| 2026-06-22 | 47.03 | 56.18 | 46.82 | 55.24 | 55.24 | qfq | 20,570,115 | 1,096,600,925 | 17.56% |
| 2026-06-18 | 43.70 | 47.98 | 43.50 | 46.99 | 46.99 | qfq | 8,521,752 | 397,576,567 | 6.31% |
| 2026-06-17 | 44.44 | 44.79 | 42.89 | 44.20 | 44.20 | qfq | 5,033,741 | 220,416,351 | -1.58% |
| 2026-06-16 | 43.50 | 45.55 | 42.80 | 44.91 | 44.91 | qfq | 5,231,780 | 231,514,536 | 2.46% |
| 2026-06-15 | 43.50 | 44.45 | 42.70 | 43.83 | 43.83 | qfq | 4,637,603 | 202,370,724 | 2.26% |
| 2026-06-12 | 43.05 | 44.30 | 41.94 | 42.86 | 42.86 | qfq | 4,349,051 | 186,930,060 | 1.54% |
| 2026-06-11 | 42.56 | 43.65 | 41.80 | 42.21 | 42.21 | qfq | 3,988,349 | 169,097,520 | -2.63% |
| 2026-06-10 | 44.14 | 44.88 | 42.28 | 43.35 | 43.35 | qfq | 4,645,893 | 201,775,958 | -2.76% |
| 2026-06-09 | 45.36 | 45.78 | 43.68 | 44.58 | 44.58 | qfq | 5,417,872 | 240,202,903 | -0.58% |
| 2026-06-08 | 43.00 | 46.50 | 42.41 | 44.84 | 44.84 | qfq | 8,459,583 | 381,578,670 | 1.10% |
| 2026-06-05 | 43.04 | 45.50 | 40.61 | 44.35 | 44.35 | qfq | 8,398,907 | 365,467,699 | -29.61% |
| 2026-06-04 | 54.77 | 63.66 | 54.26 | 63.01 | 42.97 | qfq | 6,868,350 | 412,058,377 | 14.63% |
| 2026-06-03 | 54.88 | 56.58 | 54.39 | 54.97 | 37.49 | qfq | 2,105,554 | 116,570,521 | -0.27% |
| 2026-06-02 | 53.69 | 56.40 | 52.51 | 55.12 | 37.59 | qfq | 2,368,539 | 129,187,252 | 2.66% |
| 2026-06-01 | 54.00 | 54.91 | 53.06 | 53.69 | 36.62 | qfq | 1,662,200 | 89,451,453 | -0.30% |
| 2026-05-29 | 57.29 | 57.56 | 53.33 | 53.85 | 36.73 | qfq | 2,456,686 | 134,584,091 | -6.00% |
| 2026-05-28 | 57.25 | 58.02 | 55.80 | 57.29 | 39.07 | qfq | 1,989,350 | 113,137,559 | -0.95% |
| 2026-05-27 | 59.11 | 59.59 | 57.38 | 57.84 | 39.45 | qfq | 2,279,678 | 132,571,909 | -3.12% |
| 2026-05-26 | 61.82 | 62.50 | 58.50 | 59.70 | 40.72 | qfq | 2,952,966 | 177,691,395 | -3.71% |
| 2026-05-25 | 62.56 | 63.00 | 61.29 | 62.00 | 42.28 | qfq | 2,310,400 | 143,225,292 | -0.11% |
| 2026-05-22 | 61.00 | 63.12 | 60.01 | 62.07 | 42.33 | qfq | 2,991,723 | 185,553,478 | 2.24% |
| 2026-05-21 | 60.86 | 63.86 | 60.37 | 60.71 | 41.40 | qfq | 3,695,115 | 230,305,304 | -0.20% |
| 2026-05-20 | 60.08 | 60.99 | 59.41 | 60.83 | 41.49 | qfq | 2,015,845 | 121,657,104 | 0.96% |
| 2026-05-19 | 61.00 | 62.26 | 60.17 | 60.25 | 41.09 | qfq | 1,883,568 | 114,410,113 | -1.28% |
| 2026-05-18 | 60.03 | 62.51 | 60.03 | 61.03 | 41.62 | qfq | 2,381,717 | 146,139,643 | 0.02% |
| 2026-05-15 | 60.00 | 62.70 | 59.83 | 61.02 | 41.62 | qfq | 2,666,886 | 163,457,554 | 1.82% |
| 2026-05-14 | 61.59 | 63.34 | 59.93 | 59.93 | 40.87 | qfq | 2,389,865 | 146,349,694 | -2.65% |
| 2026-05-13 | 60.60 | 62.10 | 60.06 | 61.56 | 41.98 | qfq | 2,160,270 | 132,803,001 | 1.22% |
| 2026-05-12 | 62.29 | 62.66 | 60.22 | 60.82 | 41.48 | qfq | 2,807,223 | 171,873,559 | -2.47% |
| 2026-05-11 | 62.83 | 63.11 | 61.76 | 62.36 | 42.53 | qfq | 2,767,464 | 172,379,415 | -0.16% |
| 2026-05-08 | 61.60 | 63.33 | 61.05 | 62.46 | 42.60 | qfq | 2,390,216 | 149,091,482 | 0.76% |
| 2026-05-07 | 60.39 | 62.88 | 60.30 | 61.99 | 42.28 | qfq | 2,369,040 | 146,830,961 | 2.48% |
| 2026-05-06 | 60.13 | 61.30 | 59.31 | 60.49 | 41.25 | qfq | 2,446,502 | 147,896,500 | 1.02% |
| 2026-04-30 | 57.65 | 60.50 | 57.00 | 59.88 | 40.84 | qfq | 3,868,631 | 229,116,953 | 4.72% |
| 2026-04-29 | 55.50 | 57.60 | 55.50 | 57.18 | 39.00 | qfq | 1,217,732 | 69,186,054 | 2.69% |
| 2026-04-28 | 57.28 | 57.44 | 55.26 | 55.68 | 37.97 | qfq | 1,441,095 | 81,074,918 | -3.33% |
| 2026-04-27 | 56.05 | 58.30 | 55.79 | 57.60 | 39.28 | qfq | 1,708,325 | 97,922,436 | 2.24% |
| 2026-04-24 | 56.98 | 57.47 | 55.33 | 56.34 | 38.42 | qfq | 1,984,823 | 111,522,153 | -1.71% |
| 2026-04-23 | 58.94 | 60.72 | 57.20 | 57.32 | 39.09 | qfq | 2,025,585 | 117,741,893 | -2.77% |
| 2026-04-22 | 58.46 | 59.77 | 58.04 | 58.95 | 40.20 | qfq | 2,076,664 | 122,392,602 | 0.84% |
| 2026-04-21 | 58.80 | 59.10 | 57.40 | 58.46 | 39.87 | qfq | 1,976,642 | 115,190,041 | -0.60% |
| 2026-04-20 | 60.00 | 60.55 | 58.68 | 58.81 | 40.11 | qfq | 2,121,466 | 125,909,885 | -2.29% |
| 2026-04-17 | 58.68 | 60.27 | 57.56 | 60.19 | 41.05 | qfq | 2,755,049 | 163,566,409 | 2.54% |
| 2026-04-16 | 57.91 | 59.53 | 57.45 | 58.70 | 40.03 | qfq | 2,925,185 | 171,863,039 | 3.04% |
| 2026-04-15 | 56.77 | 58.00 | 56.77 | 56.97 | 38.85 | qfq | 1,493,019 | 85,702,904 | 0.39% |
| 2026-04-14 | 57.79 | 58.25 | 56.49 | 56.75 | 38.70 | qfq | 1,889,913 | 108,131,979 | -1.53% |
| 2026-04-13 | 57.65 | 58.45 | 56.91 | 57.63 | 39.30 | qfq | 1,952,228 | 112,386,132 | -0.67% |
| 2026-04-10 | 55.61 | 59.30 | 55.60 | 58.02 | 39.57 | qfq | 3,008,734 | 174,432,386 | 4.96% |
| 2026-04-09 | 54.56 | 56.99 | 53.32 | 55.28 | 37.70 | qfq | 2,917,673 | 161,174,777 | 1.56% |
| 2026-04-08 | 52.31 | 54.52 | 51.99 | 54.43 | 37.12 | qfq | 2,362,895 | 126,812,444 | 7.17% |
| 2026-04-07 | 51.30 | 52.05 | 50.47 | 50.79 | 34.64 | qfq | 1,332,845 | 68,246,045 | -0.68% |
| 2026-04-03 | 53.00 | 54.09 | 50.80 | 51.14 | 34.88 | qfq | 1,943,427 | 100,365,018 | -4.05% |
| 2026-04-02 | 54.88 | 55.01 | 53.00 | 53.30 | 36.35 | qfq | 1,276,299 | 68,508,871 | -2.88% |
| 2026-04-01 | 54.80 | 55.77 | 54.40 | 54.88 | 37.43 | qfq | 1,761,300 | 96,836,793 | 1.25% |
| 2026-03-31 | 55.13 | 55.54 | 54.08 | 54.20 | 36.96 | qfq | 1,519,515 | 83,178,605 | -1.38% |
| 2026-03-30 | 54.54 | 55.68 | 53.67 | 54.96 | 37.48 | qfq | 2,190,962 | 119,190,470 | -1.70% |
| 2026-03-27 | 55.40 | 56.53 | 55.34 | 55.91 | 38.13 | qfq | 876,465 | 49,023,524 | -0.18% |
| 2026-03-26 | 57.00 | 57.76 | 55.60 | 56.01 | 38.20 | qfq | 998,320 | 56,489,020 | -1.48% |
| 2026-03-25 | 55.81 | 57.17 | 55.80 | 56.85 | 38.77 | qfq | 1,293,356 | 73,340,318 | 2.10% |
| 2026-03-24 | 55.45 | 55.80 | 53.26 | 55.68 | 37.97 | qfq | 1,468,762 | 80,291,669 | 3.63% |
| 2026-03-23 | 57.81 | 57.81 | 53.54 | 53.73 | 36.64 | qfq | 2,796,845 | 155,626,780 | -8.62% |
| 2026-03-20 | 61.41 | 62.24 | 57.98 | 58.80 | 40.10 | qfq | 3,399,750 | 202,345,787 | -4.25% |
| 2026-03-19 | 62.83 | 63.66 | 61.28 | 61.41 | 41.88 | qfq | 1,852,144 | 115,734,601 | -3.73% |
| 2026-03-18 | 62.99 | 63.87 | 62.71 | 63.79 | 43.50 | qfq | 988,931 | 62,644,846 | 1.27% |
| 2026-03-17 | 65.56 | 65.78 | 62.78 | 62.99 | 42.96 | qfq | 1,706,895 | 109,218,935 | -3.63% |
| 2026-03-16 | 64.95 | 65.65 | 63.16 | 65.36 | 44.58 | qfq | 2,188,456 | 141,328,299 | 0.69% |
| 2026-03-13 | 64.90 | 66.72 | 64.36 | 64.91 | 44.27 | qfq | 1,862,092 | 121,761,433 | -0.41% |
| 2026-03-12 | 64.60 | 67.18 | 64.50 | 65.18 | 44.45 | qfq | 2,869,650 | 189,269,042 | 0.48% |
| 2026-03-11 | 66.64 | 68.34 | 64.66 | 64.87 | 44.24 | qfq | 3,267,587 | 215,945,671 | -3.08% |
| 2026-03-10 | 64.00 | 67.28 | 63.90 | 66.93 | 45.65 | qfq | 3,291,894 | 216,002,469 | 5.60% |
| 2026-03-09 | 62.82 | 63.70 | 62.29 | 63.38 | 43.22 | qfq | 1,637,578 | 103,157,912 | -1.29% |
| 2026-03-06 | 62.96 | 64.42 | 62.33 | 64.21 | 43.79 | qfq | 2,091,505 | 132,840,179 | 1.73% |
| 2026-03-05 | 64.95 | 65.43 | 62.88 | 63.12 | 43.05 | qfq | 2,389,095 | 153,390,499 | -1.67% |
| 2026-03-04 | 62.22 | 64.77 | 62.20 | 64.19 | 43.78 | qfq | 1,886,884 | 120,790,046 | 0.91% |
| 2026-03-03 | 66.33 | 67.65 | 63.40 | 63.61 | 43.38 | qfq | 2,507,698 | 163,044,600 | -4.10% |
| 2026-03-02 | 67.50 | 67.75 | 64.95 | 66.33 | 45.24 | qfq | 3,625,646 | 240,568,992 | -3.25% |
| 2026-02-27 | 67.49 | 69.41 | 66.38 | 68.56 | 46.76 | qfq | 3,564,373 | 242,402,758 | 1.03% |
| 2026-02-26 | 68.69 | 68.69 | 67.33 | 67.86 | 46.28 | qfq | 2,272,903 | 154,008,591 | -1.28% |
| 2026-02-25 | 65.52 | 69.46 | 65.25 | 68.74 | 46.88 | qfq | 3,689,210 | 249,397,757 | 4.72% |
| 2026-02-24 | 68.80 | 68.98 | 65.41 | 65.64 | 44.77 | qfq | 4,282,155 | 284,510,903 | -3.01% |
| 2026-02-13 | 65.71 | 68.99 | 65.00 | 67.68 | 46.16 | qfq | 4,573,471 | 308,358,587 | 2.98% |
| 2026-02-12 | 65.40 | 66.74 | 64.06 | 65.72 | 44.82 | qfq | 3,014,805 | 197,973,093 | 2.02% |
| 2026-02-11 | 65.16 | 65.77 | 63.55 | 64.42 | 43.93 | qfq | 2,879,278 | 186,658,444 | -0.72% |
| 2026-02-10 | 63.20 | 65.65 | 62.68 | 64.89 | 44.25 | qfq | 3,220,007 | 208,613,353 | 3.10% |
| 2026-02-09 | 63.22 | 63.48 | 62.15 | 62.94 | 42.92 | qfq | 1,728,031 | 108,710,278 | 0.72% |
| 2026-02-06 | 63.60 | 64.28 | 62.40 | 62.49 | 42.62 | qfq | 2,293,705 | 145,081,464 | -1.75% |
| 2026-02-05 | 64.00 | 64.41 | 63.31 | 63.60 | 43.37 | qfq | 1,624,695 | 103,534,220 | -1.29% |
| 2026-02-04 | 64.75 | 65.92 | 63.40 | 64.43 | 43.94 | qfq | 2,327,530 | 149,969,309 | -1.17% |
| 2026-02-03 | 64.99 | 65.40 | 62.52 | 65.19 | 44.46 | qfq | 3,946,758 | 252,694,619 | 1.27% |
| 2026-02-02 | 64.19 | 66.35 | 63.58 | 64.37 | 43.90 | qfq | 3,555,364 | 230,319,440 | -0.85% |
| 2026-01-30 | 65.40 | 65.98 | 63.90 | 64.92 | 44.28 | qfq | 1,899,373 | 123,310,587 | -0.93% |
| 2026-01-29 | 66.80 | 67.50 | 65.39 | 65.53 | 44.69 | qfq | 2,009,885 | 133,533,587 | -1.47% |
| 2026-01-28 | 68.30 | 68.39 | 66.46 | 66.51 | 45.36 | qfq | 2,061,678 | 138,307,158 | -2.48% |
| 2026-01-27 | 68.10 | 68.38 | 64.91 | 68.20 | 46.51 | qfq | 3,426,379 | 228,938,096 | 1.10% |
| 2026-01-26 | 69.58 | 71.49 | 66.96 | 67.46 | 46.01 | qfq | 2,819,777 | 192,745,288 | -2.96% |
| 2026-01-23 | 69.17 | 69.99 | 68.30 | 69.52 | 47.41 | qfq | 2,203,306 | 152,683,079 | 0.62% |
| 2026-01-22 | 69.81 | 70.34 | 68.22 | 69.09 | 47.12 | qfq | 2,523,171 | 174,014,597 | -1.51% |
| 2026-01-21 | 68.08 | 70.58 | 68.08 | 70.15 | 47.84 | qfq | 3,906,190 | 271,016,785 | 3.16% |
| 2026-01-20 | 71.38 | 72.00 | 67.12 | 68.00 | 46.38 | qfq | 4,705,546 | 324,610,668 | -4.60% |
| 2026-01-19 | 72.88 | 73.84 | 71.09 | 71.28 | 48.61 | qfq | 3,076,288 | 221,070,336 | -1.45% |
| 2026-01-16 | 71.98 | 73.18 | 70.80 | 72.33 | 49.33 | qfq | 3,263,025 | 235,380,226 | 2.18% |
| 2026-01-15 | 73.11 | 73.47 | 70.54 | 70.79 | 48.28 | qfq | 3,173,278 | 227,178,459 | -2.88% |
| 2026-01-14 | 73.91 | 75.86 | 71.80 | 72.89 | 49.71 | qfq | 4,044,489 | 298,143,425 | -1.25% |
| 2026-01-13 | 74.61 | 75.74 | 73.37 | 73.81 | 50.34 | qfq | 3,932,830 | 292,875,448 | -1.35% |
| 2026-01-12 | 76.17 | 76.80 | 73.87 | 74.82 | 51.03 | qfq | 5,276,705 | 397,046,346 | -0.77% |
| 2026-01-09 | 75.40 | 78.42 | 72.88 | 75.40 | 51.42 | qfq | 5,858,583 | 437,852,008 | 0.00% |
| 2026-01-08 | 78.50 | 78.85 | 74.33 | 75.40 | 51.42 | qfq | 6,813,853 | 517,466,612 | -4.92% |
| 2026-01-07 | 76.85 | 80.55 | 75.58 | 79.30 | 54.08 | qfq | 7,043,430 | 552,051,867 | 3.05% |
| 2026-01-06 | 72.77 | 78.50 | 72.77 | 76.95 | 52.48 | qfq | 6,752,413 | 515,151,198 | 5.76% |
| 2026-01-05 | 71.68 | 73.92 | 70.70 | 72.76 | 49.62 | qfq | 4,918,900 | 358,782,852 | 1.21% |
| 2025-12-31 | 68.53 | 73.68 | 67.08 | 71.89 | 49.03 | qfq | 6,569,243 | 471,325,713 | 4.48% |
| 2025-12-30 | 66.00 | 69.39 | 65.42 | 68.81 | 46.93 | qfq | 6,075,250 | 414,333,170 | 4.10% |
| 2025-12-29 | 64.10 | 66.45 | 63.45 | 66.10 | 45.08 | qfq | 4,244,127 | 277,631,417 | 3.12% |
| 2025-12-26 | 64.60 | 65.12 | 63.50 | 64.10 | 43.72 | qfq | 2,058,350 | 132,432,382 | -0.68% |
| 2025-12-25 | 64.51 | 65.15 | 64.43 | 64.54 | 44.02 | qfq | 1,577,733 | 102,371,175 | 0.05% |
| 2025-12-24 | 65.10 | 65.44 | 64.39 | 64.51 | 44.00 | qfq | 1,188,375 | 77,039,213 | -0.43% |
| 2025-12-23 | 64.50 | 65.43 | 63.96 | 64.79 | 44.19 | qfq | 1,046,250 | 67,755,846 | 0.43% |
| 2025-12-22 | 65.36 | 65.36 | 63.89 | 64.51 | 44.00 | qfq | 898,970 | 58,103,819 | 0.61% |
| 2025-12-19 | 64.50 | 65.38 | 63.77 | 64.12 | 43.73 | qfq | 910,015 | 58,558,531 | 0.09% |
| 2025-12-18 | 63.56 | 65.75 | 63.06 | 64.06 | 43.69 | qfq | 1,636,670 | 106,178,309 | -0.22% |
| 2025-12-17 | 62.10 | 64.50 | 62.10 | 64.20 | 43.78 | qfq | 1,765,359 | 112,200,826 | 2.39% |
| 2025-12-16 | 63.85 | 64.29 | 61.60 | 62.70 | 42.76 | qfq | 1,784,347 | 111,442,623 | -1.80% |
| 2025-12-15 | 64.20 | 65.30 | 63.50 | 63.85 | 43.55 | qfq | 1,422,370 | 91,374,529 | -1.47% |
| 2025-12-12 | 64.92 | 65.65 | 64.25 | 64.80 | 44.19 | qfq | 1,149,735 | 74,719,573 | -0.22% |
| 2025-12-11 | 65.17 | 66.16 | 64.47 | 64.94 | 44.29 | qfq | 1,510,992 | 98,295,715 | -0.35% |
| 2025-12-10 | 64.65 | 66.10 | 64.11 | 65.17 | 44.45 | qfq | 1,822,245 | 118,861,304 | 1.20% |
| 2025-12-09 | 66.00 | 66.65 | 64.28 | 64.40 | 43.92 | qfq | 2,039,024 | 132,837,610 | -2.56% |
| 2025-12-08 | 65.17 | 66.25 | 64.25 | 66.09 | 45.07 | qfq | 2,234,850 | 146,004,836 | 1.43% |
| 2025-12-05 | 64.29 | 65.61 | 64.20 | 65.16 | 44.44 | qfq | 2,335,731 | 151,579,243 | -0.29% |
| 2025-12-04 | 62.59 | 65.86 | 62.03 | 65.35 | 44.57 | qfq | 5,968,775 | 382,279,096 | 5.66% |
| 2025-12-03 | 61.80 | 62.55 | 60.81 | 61.85 | 42.18 | qfq | 1,448,996 | 88,960,643 | -0.24% |
| 2025-12-02 | 61.62 | 63.75 | 61.31 | 62.00 | 42.28 | qfq | 2,597,048 | 162,436,736 | 0.62% |
| 2025-12-01 | 60.30 | 61.97 | 60.29 | 61.62 | 42.02 | qfq | 2,044,511 | 125,114,300 | 2.87% |
| 2025-11-28 | 59.90 | 60.20 | 59.40 | 59.90 | 40.85 | qfq | 872,426 | 52,230,840 | -0.40% |
| 2025-11-27 | 59.60 | 60.50 | 59.18 | 60.14 | 41.02 | qfq | 1,376,480 | 82,520,273 | 1.37% |
| 2025-11-26 | 58.03 | 60.80 | 58.03 | 59.33 | 40.46 | qfq | 1,932,855 | 115,415,574 | 1.80% |
| 2025-11-25 | 57.47 | 59.20 | 57.44 | 58.28 | 39.75 | qfq | 973,705 | 57,045,788 | 1.57% |
| 2025-11-24 | 58.00 | 58.18 | 56.58 | 57.38 | 39.13 | qfq | 711,760 | 40,810,422 | -0.35% |
| 2025-11-21 | 57.39 | 58.50 | 55.39 | 57.58 | 39.27 | qfq | 1,458,581 | 82,810,420 | -0.03% |
| 2025-11-20 | 57.86 | 58.80 | 57.50 | 57.60 | 39.28 | qfq | 557,000 | 32,248,206 | -0.96% |
| 2025-11-19 | 58.80 | 58.98 | 57.78 | 58.16 | 39.66 | qfq | 872,390 | 50,809,405 | -1.09% |
| 2025-11-18 | 60.15 | 60.15 | 58.67 | 58.80 | 40.10 | qfq | 923,691 | 54,764,147 | -2.24% |
| 2025-11-17 | 60.08 | 60.39 | 59.32 | 60.15 | 41.02 | qfq | 949,555 | 56,800,977 | -0.18% |
| 2025-11-14 | 59.30 | 61.00 | 59.12 | 60.26 | 41.10 | qfq | 1,099,465 | 66,305,912 | 0.67% |
| 2025-11-13 | 60.70 | 60.70 | 59.14 | 59.86 | 40.82 | qfq | 1,397,790 | 83,488,894 | -1.45% |
| 2025-11-12 | 60.00 | 61.50 | 59.27 | 60.74 | 41.42 | qfq | 1,755,460 | 106,171,636 | 1.01% |
| 2025-11-11 | 58.36 | 61.00 | 58.25 | 60.13 | 41.01 | qfq | 2,163,834 | 129,004,826 | 2.96% |
| 2025-11-10 | 59.71 | 59.88 | 58.10 | 58.40 | 39.83 | qfq | 1,237,875 | 72,699,111 | -1.60% |
| 2025-11-07 | 60.66 | 60.68 | 59.30 | 59.35 | 40.48 | qfq | 1,668,225 | 99,628,796 | -2.64% |
| 2025-11-06 | 61.00 | 61.67 | 59.88 | 60.96 | 41.57 | qfq | 2,102,764 | 127,816,189 | 0.91% |
| 2025-11-05 | 60.18 | 61.50 | 59.70 | 60.41 | 41.20 | qfq | 1,703,642 | 102,910,997 | -0.90% |
| 2025-11-04 | 62.50 | 62.65 | 60.36 | 60.96 | 41.57 | qfq | 2,159,208 | 132,177,507 | -2.70% |
| 2025-11-03 | 64.39 | 64.60 | 62.30 | 62.65 | 42.73 | qfq | 2,383,455 | 150,327,037 | -2.78% |
| 2025-10-31 | 62.75 | 65.56 | 61.78 | 64.44 | 43.95 | qfq | 3,890,986 | 250,111,348 | 3.72% |
| 2025-10-30 | 63.47 | 63.85 | 62.10 | 62.13 | 42.37 | qfq | 1,900,464 | 119,039,276 | -2.40% |
| 2025-10-29 | 63.00 | 63.88 | 62.28 | 63.66 | 43.42 | qfq | 2,309,022 | 146,016,529 | 1.45% |
| 2025-10-28 | 63.00 | 63.80 | 62.32 | 62.75 | 42.80 | qfq | 1,533,050 | 96,588,370 | -1.38% |
| 2025-10-27 | 63.80 | 63.99 | 62.23 | 63.63 | 43.40 | qfq | 2,767,530 | 174,864,566 | 0.66% |
| 2025-10-24 | 59.20 | 64.92 | 59.20 | 63.21 | 43.11 | qfq | 6,014,850 | 375,980,787 | 6.70% |
| 2025-10-23 | 59.25 | 59.99 | 58.07 | 59.24 | 40.40 | qfq | 1,471,710 | 86,333,365 | -0.87% |
| 2025-10-22 | 59.19 | 60.50 | 58.62 | 59.76 | 40.76 | qfq | 1,665,925 | 99,419,277 | 0.57% |
| 2025-10-21 | 58.80 | 59.66 | 57.93 | 59.42 | 40.52 | qfq | 1,447,257 | 85,050,204 | 0.92% |
| 2025-10-20 | 57.97 | 60.60 | 57.79 | 58.88 | 40.16 | qfq | 2,727,850 | 162,126,394 | 2.54% |
| 2025-10-17 | 57.56 | 58.38 | 57.00 | 57.42 | 39.16 | qfq | 2,154,902 | 124,381,265 | -0.24% |
| 2025-10-16 | 58.00 | 61.98 | 57.11 | 57.56 | 39.26 | qfq | 4,886,889 | 289,646,544 | -1.69% |
| 2025-10-15 | 57.00 | 59.16 | 56.32 | 58.55 | 39.93 | qfq | 2,333,424 | 135,586,822 | 2.83% |
| 2025-10-14 | 60.11 | 60.76 | 56.71 | 56.94 | 38.83 | qfq | 2,997,975 | 174,335,183 | -5.32% |
| 2025-10-13 | 57.23 | 60.45 | 55.78 | 60.14 | 41.02 | qfq | 2,165,145 | 126,813,332 | -0.18% |
| 2025-10-10 | 62.00 | 62.40 | 59.69 | 60.25 | 41.09 | qfq | 2,577,893 | 156,929,016 | -2.90% |
| 2025-10-09 | 60.25 | 63.13 | 60.20 | 62.05 | 42.32 | qfq | 3,613,253 | 223,871,351 | 3.78% |
| 2025-09-30 | 62.32 | 62.77 | 59.58 | 59.79 | 40.78 | qfq | 4,095,935 | 248,746,326 | -3.87% |
| 2025-09-29 | 62.09 | 62.96 | 61.29 | 62.20 | 42.42 | qfq | 1,899,572 | 118,297,291 | 0.31% |
| 2025-09-26 | 63.18 | 65.08 | 62.00 | 62.01 | 42.29 | qfq | 2,233,985 | 141,454,014 | -2.47% |
| 2025-09-25 | 61.88 | 64.44 | 61.88 | 63.58 | 43.36 | qfq | 2,842,724 | 180,795,817 | 2.25% |
| 2025-09-24 | 61.69 | 62.41 | 61.05 | 62.18 | 42.41 | qfq | 1,802,996 | 111,345,387 | 0.18% |
| 2025-09-23 | 63.70 | 64.49 | 61.30 | 62.07 | 42.33 | qfq | 2,517,635 | 156,868,854 | -2.37% |
| 2025-09-22 | 63.00 | 63.95 | 62.86 | 63.58 | 43.36 | qfq | 1,622,255 | 102,777,395 | 0.28% |
| 2025-09-19 | 65.19 | 65.35 | 62.80 | 63.40 | 43.24 | qfq | 4,135,359 | 264,277,276 | -3.47% |
| 2025-09-18 | 67.50 | 69.76 | 64.70 | 65.68 | 44.79 | qfq | 6,697,723 | 451,964,496 | -2.71% |
| 2025-09-17 | 67.65 | 67.90 | 66.63 | 67.51 | 46.04 | qfq | 4,383,664 | 294,998,810 | -0.21% |
| 2025-09-16 | 63.98 | 68.10 | 63.95 | 67.65 | 46.14 | qfq | 6,559,003 | 434,047,950 | 5.70% |
| 2025-09-15 | 63.25 | 67.08 | 62.83 | 64.00 | 43.65 | qfq | 3,449,068 | 224,767,561 | 1.27% |
| 2025-09-12 | 64.98 | 65.49 | 63.11 | 63.20 | 43.10 | qfq | 2,514,665 | 160,780,694 | -2.74% |
| 2025-09-11 | 62.26 | 65.39 | 62.18 | 64.98 | 44.32 | qfq | 3,960,065 | 253,898,008 | 4.29% |
| 2025-09-10 | 62.59 | 63.62 | 62.18 | 62.31 | 42.50 | qfq | 1,956,595 | 122,891,009 | -1.03% |
| 2025-09-09 | 64.08 | 64.43 | 62.47 | 62.96 | 42.94 | qfq | 2,195,241 | 138,909,489 | -1.93% |
| 2025-09-08 | 62.26 | 65.14 | 62.08 | 64.20 | 43.78 | qfq | 4,289,705 | 274,439,735 | 2.88% |
| 2025-09-05 | 61.50 | 63.23 | 61.32 | 62.40 | 42.56 | qfq | 2,304,250 | 143,651,574 | 1.36% |
| 2025-09-04 | 63.03 | 63.83 | 60.50 | 61.56 | 41.98 | qfq | 2,452,880 | 152,760,978 | -2.59% |
| 2025-09-03 | 66.08 | 68.39 | 63.10 | 63.20 | 43.10 | qfq | 2,455,200 | 159,691,285 | -4.27% |
| 2025-09-02 | 64.44 | 66.80 | 61.02 | 66.02 | 45.03 | qfq | 5,361,508 | 343,350,869 | 3.03% |
| 2025-09-01 | 65.80 | 67.61 | 63.58 | 64.08 | 43.70 | qfq | 3,673,057 | 237,469,471 | -3.09% |
| 2025-08-29 | 65.29 | 67.34 | 65.15 | 66.12 | 45.09 | qfq | 2,668,222 | 176,338,916 | 0.27% |
| 2025-08-28 | 68.10 | 68.90 | 64.00 | 65.94 | 44.97 | qfq | 5,219,457 | 343,906,393 | -3.17% |
| 2025-08-27 | 69.28 | 71.63 | 67.67 | 68.10 | 46.44 | qfq | 4,730,893 | 329,366,222 | -0.96% |
| 2025-08-26 | 68.00 | 69.88 | 66.70 | 68.76 | 46.89 | qfq | 2,759,150 | 189,129,977 | 1.12% |
| 2025-08-25 | 68.99 | 70.30 | 67.18 | 68.00 | 46.38 | qfq | 3,721,112 | 254,786,773 | -1.00% |
| 2025-08-22 | 69.51 | 69.99 | 68.35 | 68.69 | 46.85 | qfq | 2,461,091 | 170,160,006 | -1.24% |
| 2025-08-21 | 71.00 | 71.83 | 69.20 | 69.55 | 47.43 | qfq | 2,712,580 | 190,898,583 | -2.81% |
| 2025-08-20 | 69.89 | 71.98 | 69.20 | 71.56 | 48.80 | qfq | 3,952,565 | 279,851,883 | 1.36% |
| 2025-08-19 | 68.76 | 71.99 | 67.51 | 70.60 | 48.15 | qfq | 5,182,653 | 361,726,935 | 2.68% |
| 2025-08-18 | 69.18 | 69.78 | 67.60 | 68.76 | 46.89 | qfq | 4,382,086 | 300,173,150 | -0.06% |
| 2025-08-15 | 67.18 | 70.62 | 67.09 | 68.80 | 46.92 | qfq | 4,061,444 | 280,009,476 | 2.43% |
| 2025-08-14 | 67.53 | 68.78 | 67.16 | 67.17 | 45.81 | qfq | 3,673,260 | 249,576,000 | -0.91% |
| 2025-08-13 | 67.19 | 67.99 | 65.40 | 67.79 | 46.23 | qfq | 4,885,503 | 327,157,247 | 0.91% |
| 2025-08-12 | 66.81 | 68.78 | 66.26 | 67.18 | 45.82 | qfq | 4,991,728 | 337,334,086 | 1.11% |
| 2025-08-11 | 64.96 | 67.99 | 64.72 | 66.44 | 45.31 | qfq | 4,132,949 | 275,143,353 | 3.30% |
| 2025-08-08 | 66.01 | 66.56 | 64.25 | 64.32 | 43.87 | qfq | 2,887,380 | 187,164,698 | -3.13% |
| 2025-08-07 | 68.20 | 68.20 | 65.21 | 66.40 | 45.28 | qfq | 5,128,818 | 339,662,798 | -2.72% |
| 2025-08-06 | 66.00 | 69.67 | 65.13 | 68.26 | 46.55 | qfq | 7,721,828 | 524,464,468 | 2.85% |
| 2025-08-05 | 64.31 | 68.55 | 63.79 | 66.37 | 45.26 | qfq | 7,038,155 | 465,836,069 | 4.85% |
| 2025-08-04 | 61.58 | 63.30 | 60.50 | 63.30 | 43.17 | qfq | 3,469,765 | 216,261,751 | 2.46% |
| 2025-08-01 | 61.40 | 61.95 | 60.36 | 61.78 | 42.13 | qfq | 2,800,588 | 171,157,326 | 0.59% |
| 2025-07-31 | 62.80 | 64.00 | 61.07 | 61.42 | 41.89 | qfq | 3,803,460 | 237,379,355 | -2.38% |
| 2025-07-30 | 64.90 | 64.90 | 62.52 | 62.92 | 42.91 | qfq | 4,668,277 | 295,065,399 | -3.20% |
| 2025-07-29 | 59.09 | 65.00 | 59.08 | 65.00 | 44.33 | qfq | 8,121,822 | 501,452,015 | 8.91% |
| 2025-07-28 | 58.55 | 60.80 | 58.50 | 59.68 | 40.70 | qfq | 4,373,258 | 261,067,044 | 2.75% |
| 2025-07-25 | 58.34 | 59.19 | 57.41 | 58.08 | 39.61 | qfq | 2,327,560 | 134,802,493 | -0.89% |
| 2025-07-24 | 57.37 | 58.99 | 57.37 | 58.60 | 39.96 | qfq | 3,171,715 | 184,833,507 | 0.90% |
| 2025-07-23 | 57.58 | 59.50 | 57.25 | 58.08 | 39.61 | qfq | 3,271,180 | 191,020,661 | 0.28% |
| 2025-07-22 | 58.00 | 58.71 | 57.60 | 57.92 | 39.50 | qfq | 2,230,855 | 129,505,635 | -0.70% |
| 2025-07-21 | 58.51 | 59.98 | 57.84 | 58.33 | 39.78 | qfq | 3,695,550 | 216,726,352 | -0.27% |
| 2025-07-18 | 59.01 | 59.55 | 58.08 | 58.49 | 39.89 | qfq | 2,925,525 | 171,583,060 | -1.22% |
| 2025-07-17 | 59.20 | 59.98 | 58.40 | 59.21 | 40.38 | qfq | 3,527,038 | 209,238,103 | -0.95% |
| 2025-07-16 | 58.80 | 60.61 | 58.40 | 59.78 | 40.77 | qfq | 5,393,630 | 320,511,024 | 0.91% |
| 2025-07-15 | 57.15 | 60.46 | 56.60 | 59.24 | 40.40 | qfq | 7,205,039 | 424,710,250 | 2.95% |
| 2025-07-14 | 52.48 | 58.17 | 52.48 | 57.54 | 39.24 | qfq | 8,370,003 | 470,112,499 | 9.58% |
| 2025-07-11 | 51.32 | 53.37 | 51.25 | 52.51 | 35.81 | qfq | 2,674,480 | 139,731,671 | 1.57% |
| 2025-07-10 | 52.26 | 52.59 | 51.20 | 51.70 | 35.26 | qfq | 2,602,150 | 134,526,974 | -1.34% |
| 2025-07-09 | 54.59 | 55.55 | 50.84 | 52.40 | 35.74 | qfq | 4,678,460 | 252,526,873 | -32.31% |
| 2025-07-08 | 77.15 | 77.64 | 76.57 | 77.41 | 36.48 | qfq | 1,827,700 | 140,904,898 | 0.44% |
| 2025-07-07 | 76.30 | 77.29 | 75.25 | 77.07 | 36.32 | qfq | 1,420,976 | 108,887,544 | 1.01% |
| 2025-07-04 | 76.90 | 77.12 | 75.73 | 76.30 | 35.96 | qfq | 1,391,200 | 106,155,643 | -0.90% |
| 2025-07-03 | 77.00 | 77.83 | 76.18 | 76.99 | 36.28 | qfq | 1,948,400 | 149,942,521 | 0.37% |
| 2025-07-02 | 78.05 | 78.05 | 75.80 | 76.71 | 36.15 | qfq | 1,936,554 | 147,911,970 | -1.67% |
| 2025-07-01 | 80.36 | 80.50 | 77.66 | 78.01 | 36.76 | qfq | 2,357,000 | 185,273,003 | -2.58% |
| 2025-06-30 | 80.02 | 81.38 | 79.20 | 80.08 | 37.74 | qfq | 2,072,900 | 166,152,308 | -0.10% |
| 2025-06-27 | 81.45 | 81.99 | 79.15 | 80.16 | 37.78 | qfq | 2,466,400 | 198,100,565 | -1.58% |
| 2025-06-26 | 82.94 | 84.43 | 81.30 | 81.45 | 38.39 | qfq | 3,103,096 | 256,293,743 | -2.56% |
| 2025-06-25 | 80.38 | 84.66 | 79.24 | 83.59 | 39.39 | qfq | 4,625,647 | 384,048,966 | 5.53% |
| 2025-06-24 | 75.50 | 81.00 | 75.50 | 79.21 | 37.33 | qfq | 4,668,500 | 366,986,205 | 6.41% |
| 2025-06-23 | 74.97 | 76.92 | 74.15 | 74.44 | 35.08 | qfq | 3,021,200 | 228,208,462 | -0.61% |
| 2025-06-20 | 80.10 | 80.72 | 74.49 | 74.90 | 35.30 | qfq | 5,295,357 | 406,941,138 | -7.21% |
| 2025-06-19 | 77.58 | 85.27 | 77.25 | 80.72 | 38.04 | qfq | 6,777,811 | 554,946,284 | 5.30% |
| 2025-06-18 | 76.13 | 76.75 | 75.61 | 76.66 | 36.13 | qfq | 1,631,900 | 124,168,977 | -0.18% |
| 2025-06-17 | 78.21 | 78.31 | 76.12 | 76.80 | 36.19 | qfq | 1,295,100 | 99,366,826 | -0.97% |
| 2025-06-16 | 77.51 | 78.90 | 77.21 | 77.55 | 36.55 | qfq | 1,250,700 | 97,235,986 | -0.65% |
| 2025-06-13 | 80.00 | 80.08 | 77.47 | 78.06 | 36.79 | qfq | 1,417,100 | 111,227,855 | -2.52% |
| 2025-06-12 | 80.09 | 81.20 | 79.07 | 80.08 | 37.74 | qfq | 1,777,300 | 142,225,610 | -0.01% |
| 2025-06-11 | 80.48 | 81.18 | 79.87 | 80.09 | 37.74 | qfq | 1,418,300 | 114,067,752 | -0.55% |
| 2025-06-10 | 81.89 | 82.79 | 78.61 | 80.53 | 37.95 | qfq | 2,393,963 | 192,909,908 | -1.37% |
| 2025-06-09 | 82.20 | 84.27 | 81.62 | 81.65 | 38.48 | qfq | 1,759,006 | 145,412,890 | -0.37% |
| 2025-06-06 | 83.57 | 83.75 | 81.72 | 81.95 | 38.62 | qfq | 1,752,138 | 144,167,087 | -2.63% |
| 2025-06-05 | 82.87 | 85.00 | 81.80 | 84.16 | 39.66 | qfq | 2,068,700 | 172,827,981 | 1.20% |
| 2025-06-04 | 82.80 | 85.00 | 82.16 | 83.16 | 39.19 | qfq | 1,690,844 | 141,274,868 | 0.28% |
| 2025-06-03 | 81.80 | 83.11 | 81.55 | 82.93 | 39.08 | qfq | 1,279,232 | 105,367,655 | 1.00% |
| 2025-05-30 | 83.65 | 83.90 | 81.55 | 82.11 | 38.70 | qfq | 1,393,642 | 114,829,570 | -2.75% |
| 2025-05-29 | 84.33 | 85.88 | 83.38 | 84.43 | 39.79 | qfq | 1,506,100 | 126,720,660 | -0.06% |
| 2025-05-28 | 85.85 | 87.21 | 84.00 | 84.48 | 39.81 | qfq | 1,621,800 | 138,497,343 | -0.96% |
| 2025-05-27 | 86.74 | 87.72 | 84.54 | 85.30 | 40.20 | qfq | 2,232,500 | 191,746,020 | -0.83% |
| 2025-05-26 | 86.46 | 87.40 | 85.15 | 86.01 | 40.53 | qfq | 1,428,800 | 122,769,453 | -1.14% |
| 2025-05-23 | 88.43 | 90.50 | 86.84 | 87.00 | 41.00 | qfq | 2,125,500 | 188,206,683 | -2.05% |
| 2025-05-22 | 88.82 | 91.43 | 88.00 | 88.82 | 41.86 | qfq | 1,843,400 | 164,979,219 | -0.28% |
| 2025-05-21 | 89.72 | 91.17 | 88.89 | 89.07 | 41.98 | qfq | 1,618,403 | 145,167,571 | -0.74% |
| 2025-05-20 | 90.78 | 91.67 | 88.97 | 89.73 | 42.29 | qfq | 1,625,700 | 146,578,278 | -1.16% |
| 2025-05-19 | 92.00 | 93.88 | 89.60 | 90.78 | 42.78 | qfq | 1,848,800 | 168,151,025 | -2.01% |
| 2025-05-16 | 91.04 | 95.80 | 91.00 | 92.64 | 43.66 | qfq | 2,145,300 | 201,594,946 | 0.42% |
| 2025-05-15 | 94.92 | 95.20 | 91.13 | 92.25 | 43.47 | qfq | 1,702,000 | 158,377,227 | -2.81% |
| 2025-05-14 | 96.05 | 97.64 | 94.40 | 94.92 | 44.73 | qfq | 1,911,500 | 182,656,589 | -2.16% |
| 2025-05-13 | 102.60 | 102.78 | 96.00 | 97.02 | 45.72 | qfq | 2,775,096 | 272,710,574 | -4.18% |
| 2025-05-12 | 98.00 | 102.67 | 96.74 | 101.25 | 47.72 | qfq | 3,101,925 | 311,844,517 | 5.00% |
| 2025-05-09 | 101.10 | 102.10 | 95.55 | 96.43 | 45.44 | qfq | 3,167,867 | 308,071,573 | -5.12% |
| 2025-05-08 | 100.69 | 103.88 | 99.98 | 101.63 | 47.90 | qfq | 2,038,000 | 207,240,545 | 0.11% |
| 2025-05-07 | 105.36 | 106.00 | 100.38 | 101.52 | 47.84 | qfq | 3,038,597 | 311,778,069 | -3.07% |
| 2025-05-06 | 108.88 | 108.90 | 99.31 | 104.73 | 49.36 | qfq | 5,116,800 | 527,961,016 | -0.92% |
| 2025-04-30 | 103.67 | 107.65 | 101.90 | 105.70 | 49.81 | qfq | 2,993,703 | 314,256,144 | 0.94% |
| 2025-04-29 | 102.01 | 107.99 | 101.16 | 104.72 | 49.35 | qfq | 2,702,903 | 285,027,750 | 2.67% |
| 2025-04-28 | 103.00 | 105.46 | 101.02 | 102.00 | 48.07 | qfq | 2,187,477 | 225,041,601 | -3.47% |
| 2025-04-25 | 103.99 | 107.50 | 101.11 | 105.67 | 49.80 | qfq | 3,063,912 | 320,627,698 | 2.03% |
| 2025-04-24 | 102.34 | 107.59 | 101.21 | 103.57 | 48.81 | qfq | 4,448,612 | 462,759,676 | 0.78% |
| 2025-04-23 | 94.37 | 103.25 | 94.00 | 102.77 | 48.43 | qfq | 4,623,512 | 459,240,084 | 11.08% |
| 2025-04-22 | 93.59 | 95.50 | 92.12 | 92.52 | 43.60 | qfq | 2,038,616 | 190,432,648 | -2.05% |
| 2025-04-21 | 87.00 | 94.54 | 87.00 | 94.46 | 44.52 | qfq | 3,275,399 | 298,692,960 | 7.28% |
| 2025-04-18 | 91.48 | 93.19 | 88.01 | 88.05 | 41.50 | qfq | 2,480,848 | 222,293,396 | -3.54% |
| 2025-04-17 | 92.58 | 95.49 | 91.02 | 91.28 | 43.02 | qfq | 2,645,972 | 245,288,814 | -2.74% |
| 2025-04-16 | 90.69 | 97.77 | 89.35 | 93.85 | 44.23 | qfq | 4,009,361 | 375,630,342 | 3.48% |
| 2025-04-15 | 90.00 | 92.50 | 87.89 | 90.69 | 42.74 | qfq | 3,027,223 | 273,973,714 | 0.95% |
| 2025-04-14 | 90.00 | 93.68 | 86.77 | 89.84 | 42.34 | qfq | 4,411,100 | 402,203,669 | 3.00% |
| 2025-04-11 | 78.98 | 89.98 | 78.94 | 87.22 | 41.10 | qfq | 5,467,153 | 466,968,366 | 10.49% |
| 2025-04-10 | 80.00 | 83.11 | 77.00 | 78.94 | 37.20 | qfq | 4,946,860 | 397,320,152 | 6.53% |
| 2025-04-09 | 68.18 | 75.00 | 63.36 | 74.10 | 34.92 | qfq | 4,724,500 | 333,286,897 | 5.26% |
| 2025-04-08 | 71.00 | 73.47 | 68.05 | 70.40 | 33.18 | qfq | 4,635,265 | 327,511,341 | -1.77% |
| 2025-04-07 | 79.09 | 82.99 | 71.67 | 71.67 | 33.78 | qfq | 5,179,461 | 385,928,614 | -20.00% |
| 2025-04-03 | 92.78 | 95.07 | 89.03 | 89.59 | 42.22 | qfq | 2,374,600 | 216,168,076 | -5.12% |
| 2025-04-02 | 93.59 | 96.74 | 93.53 | 94.42 | 44.50 | qfq | 1,884,700 | 179,543,781 | 0.53% |
| 2025-04-01 | 96.99 | 97.90 | 93.13 | 93.92 | 44.26 | qfq | 1,774,200 | 168,476,382 | -1.32% |
| 2025-03-31 | 95.10 | 96.99 | 91.10 | 95.18 | 44.86 | qfq | 3,124,144 | 291,570,084 | -2.92% |
| 2025-03-28 | 97.93 | 100.81 | 96.33 | 98.04 | 46.20 | qfq | 2,257,910 | 221,759,608 | -0.15% |
| 2025-03-27 | 103.85 | 103.85 | 97.93 | 98.19 | 46.27 | qfq | 4,193,020 | 417,192,995 | -4.70% |
| 2025-03-26 | 106.09 | 108.60 | 102.10 | 103.03 | 48.56 | qfq | 3,234,225 | 339,245,736 | -3.10% |
| 2025-03-25 | 105.65 | 114.00 | 103.00 | 106.33 | 50.11 | qfq | 4,137,664 | 448,196,340 | -0.51% |
| 2025-03-24 | 107.78 | 110.78 | 101.00 | 106.87 | 50.36 | qfq | 3,271,411 | 345,003,779 | -0.12% |
| 2025-03-21 | 114.46 | 117.50 | 105.88 | 107.00 | 50.43 | qfq | 4,033,892 | 447,762,659 | -9.08% |
| 2025-03-20 | 114.27 | 119.90 | 110.50 | 117.69 | 55.46 | qfq | 3,840,201 | 446,175,880 | 2.99% |
| 2025-03-19 | 107.80 | 117.88 | 105.73 | 114.27 | 53.85 | qfq | 4,498,720 | 508,322,995 | 5.81% |
| 2025-03-18 | 108.68 | 111.79 | 104.50 | 108.00 | 50.90 | qfq | 3,157,165 | 340,232,016 | -1.64% |
| 2025-03-17 | 104.96 | 109.99 | 103.67 | 109.80 | 51.75 | qfq | 3,795,434 | 407,789,732 | 7.23% |
| 2025-03-14 | 100.33 | 106.22 | 97.24 | 102.40 | 48.26 | qfq | 3,922,100 | 395,903,480 | 0.20% |
| 2025-03-13 | 106.62 | 110.26 | 96.80 | 102.20 | 48.16 | qfq | 5,485,304 | 562,713,972 | -5.10% |
| 2025-03-12 | 97.52 | 108.80 | 97.38 | 107.69 | 50.75 | qfq | 5,496,655 | 566,516,516 | 8.34% |
| 2025-03-11 | 90.08 | 105.04 | 90.08 | 99.40 | 46.84 | qfq | 5,432,715 | 536,398,985 | 10.32% |
| 2025-03-10 | 96.01 | 96.70 | 89.60 | 90.10 | 42.46 | qfq | 3,278,600 | 303,000,326 | -6.06% |
| 2025-03-07 | 91.00 | 97.80 | 90.00 | 95.91 | 45.20 | qfq | 3,671,300 | 347,421,434 | 5.26% |
| 2025-03-06 | 92.10 | 93.91 | 90.00 | 91.12 | 42.94 | qfq | 3,750,265 | 344,451,530 | 0.32% |
| 2025-03-05 | 83.55 | 92.20 | 83.55 | 90.83 | 42.81 | qfq | 3,867,358 | 340,306,739 | 7.86% |
| 2025-03-04 | 82.16 | 86.80 | 82.16 | 84.21 | 39.69 | qfq | 2,605,620 | 220,722,200 | 2.95% |
| 2025-03-03 | 83.50 | 84.50 | 80.92 | 81.80 | 38.55 | qfq | 3,038,300 | 250,765,565 | -2.04% |
| 2025-02-28 | 92.00 | 92.94 | 82.60 | 83.50 | 39.35 | qfq | 5,615,404 | 482,448,855 | -10.84% |
| 2025-02-27 | 93.00 | 96.50 | 89.06 | 93.65 | 44.13 | qfq | 5,597,472 | 518,626,935 | -0.37% |
| 2025-02-26 | 92.87 | 103.11 | 91.66 | 94.00 | 44.30 | qfq | 6,572,632 | 638,922,260 | 3.71% |
| 2025-02-25 | 85.00 | 93.79 | 83.50 | 90.64 | 42.72 | qfq | 6,303,736 | 562,112,654 | 3.04% |
| 2025-02-24 | 80.55 | 91.86 | 80.01 | 87.97 | 41.46 | qfq | 7,673,255 | 665,771,185 | 9.62% |
| 2025-02-21 | 81.18 | 84.46 | 78.50 | 80.25 | 37.82 | qfq | 4,499,940 | 362,616,643 | -1.15% |
| 2025-02-20 | 79.00 | 83.39 | 78.70 | 81.18 | 38.26 | qfq | 5,581,181 | 453,542,932 | 1.73% |
| 2025-02-19 | 72.92 | 80.00 | 72.85 | 79.80 | 37.61 | qfq | 5,844,956 | 456,941,929 | 9.56% |
| 2025-02-18 | 77.42 | 78.30 | 72.59 | 72.84 | 34.33 | qfq | 4,428,681 | 330,524,925 | -5.92% |
| 2025-02-17 | 75.28 | 78.79 | 74.16 | 77.42 | 36.49 | qfq | 4,372,554 | 333,640,026 | 1.88% |
| 2025-02-14 | 76.61 | 81.71 | 74.22 | 75.99 | 35.81 | qfq | 5,246,500 | 407,004,182 | -3.52% |
| 2025-02-13 | 74.00 | 82.99 | 72.22 | 78.76 | 37.12 | qfq | 7,750,300 | 604,217,777 | 5.72% |
| 2025-02-12 | 75.05 | 79.48 | 72.88 | 74.50 | 35.11 | qfq | 5,524,104 | 416,382,544 | -2.51% |
| 2025-02-11 | 70.00 | 79.00 | 69.70 | 76.42 | 36.01 | qfq | 7,636,883 | 571,542,665 | 5.49% |
| 2025-02-10 | 67.65 | 72.64 | 64.51 | 72.44 | 34.14 | qfq | 7,334,196 | 510,211,232 | 6.99% |
| 2025-02-07 | 66.50 | 71.15 | 65.16 | 67.71 | 31.91 | qfq | 7,717,242 | 529,826,062 | 2.36% |
| 2025-02-06 | 61.49 | 66.69 | 61.10 | 66.15 | 31.17 | qfq | 5,186,692 | 334,686,648 | 7.09% |
| 2025-02-05 | 60.95 | 62.49 | 60.15 | 61.77 | 29.11 | qfq | 2,827,600 | 173,766,048 | 2.69% |
| 2025-01-27 | 62.64 | 62.64 | 60.15 | 60.15 | 28.35 | qfq | 2,306,000 | 140,429,027 | -3.96% |
| 2025-01-24 | 62.70 | 63.07 | 61.21 | 62.63 | 29.52 | qfq | 3,038,500 | 189,202,829 | 0.69% |
| 2025-01-23 | 66.70 | 67.00 | 61.71 | 62.20 | 29.31 | qfq | 4,526,200 | 288,545,624 | -4.66% |
| 2025-01-22 | 64.00 | 65.83 | 62.99 | 65.24 | 30.75 | qfq | 4,945,000 | 318,267,301 | -0.99% |
| 2025-01-21 | 57.44 | 66.00 | 57.44 | 65.89 | 31.05 | qfq | 7,348,151 | 458,053,074 | 15.98% |
| 2025-01-20 | 58.95 | 59.91 | 56.50 | 56.81 | 26.77 | qfq | 3,882,100 | 224,109,174 | -4.54% |
| 2025-01-17 | 59.09 | 61.20 | 58.82 | 59.51 | 28.05 | qfq | 2,417,053 | 144,641,131 | -0.57% |
| 2025-01-16 | 62.26 | 63.46 | 59.24 | 59.85 | 28.21 | qfq | 4,239,690 | 259,391,479 | -3.82% |
| 2025-01-15 | 63.00 | 64.88 | 61.91 | 62.23 | 29.33 | qfq | 3,926,537 | 246,771,739 | 0.42% |
| 2025-01-14 | 57.57 | 62.22 | 57.52 | 61.97 | 29.20 | qfq | 4,163,050 | 252,657,945 | 7.61% |
| 2025-01-13 | 55.30 | 60.95 | 55.30 | 57.59 | 27.14 | qfq | 3,808,542 | 222,891,277 | 0.77% |
| 2025-01-10 | 54.95 | 60.83 | 54.95 | 57.15 | 26.93 | qfq | 4,875,100 | 284,107,768 | 3.10% |
| 2025-01-09 | 52.83 | 56.50 | 52.82 | 55.43 | 26.12 | qfq | 3,259,400 | 179,095,667 | 3.49% |
| 2025-01-08 | 52.71 | 54.25 | 50.81 | 53.56 | 25.24 | qfq | 2,257,750 | 119,147,770 | 1.75% |
| 2025-01-07 | 51.24 | 52.79 | 51.18 | 52.64 | 24.81 | qfq | 1,570,700 | 82,090,611 | 2.85% |
| 2025-01-06 | 51.18 | 51.81 | 50.00 | 51.18 | 24.12 | qfq | 1,685,600 | 86,132,870 | -1.37% |
| 2025-01-03 | 54.50 | 54.50 | 51.51 | 51.89 | 24.45 | qfq | 1,753,870 | 92,937,236 | -4.79% |
| 2025-01-02 | 55.99 | 56.26 | 53.62 | 54.50 | 25.68 | qfq | 1,864,900 | 102,364,073 | -1.98% |
| 2024-12-31 | 57.30 | 58.49 | 55.56 | 55.60 | 26.20 | qfq | 2,155,600 | 122,236,892 | -4.58% |
| 2024-12-30 | 58.93 | 59.58 | 57.21 | 58.27 | 27.46 | qfq | 2,060,635 | 120,280,441 | -2.40% |
| 2024-12-27 | 60.64 | 61.64 | 59.18 | 59.70 | 28.13 | qfq | 2,486,985 | 150,603,262 | -1.55% |
| 2024-12-26 | 59.61 | 61.59 | 59.30 | 60.64 | 28.58 | qfq | 1,699,485 | 103,118,094 | 1.44% |
| 2024-12-25 | 61.06 | 62.67 | 59.01 | 59.78 | 28.17 | qfq | 2,804,399 | 168,648,206 | -3.28% |
| 2024-12-24 | 61.30 | 62.55 | 60.43 | 61.81 | 29.13 | qfq | 1,919,569 | 118,378,010 | 1.69% |
| 2024-12-23 | 63.93 | 64.92 | 60.22 | 60.78 | 28.64 | qfq | 2,784,399 | 172,624,776 | -4.91% |
| 2024-12-20 | 63.16 | 65.28 | 62.83 | 63.92 | 30.12 | qfq | 3,315,943 | 212,622,753 | 1.25% |
| 2024-12-19 | 62.99 | 63.88 | 61.80 | 63.13 | 29.75 | qfq | 2,466,500 | 155,247,942 | -0.52% |
| 2024-12-18 | 62.05 | 64.63 | 61.68 | 63.46 | 29.91 | qfq | 2,666,000 | 168,691,003 | 1.23% |
| 2024-12-17 | 66.00 | 67.18 | 61.97 | 62.69 | 29.54 | qfq | 3,311,800 | 211,630,219 | -5.26% |
| 2024-12-16 | 67.13 | 67.91 | 65.80 | 66.17 | 31.18 | qfq | 3,064,073 | 204,256,646 | -2.56% |
| 2024-12-13 | 69.52 | 70.89 | 67.90 | 67.91 | 32.00 | qfq | 4,127,873 | 284,726,432 | -3.89% |
| 2024-12-12 | 72.78 | 74.29 | 69.30 | 70.66 | 33.30 | qfq | 5,918,792 | 422,219,084 | -5.43% |
| 2024-12-11 | 74.31 | 77.49 | 71.00 | 74.72 | 35.21 | qfq | 7,146,000 | 529,907,751 | 0.36% |
| 2024-12-10 | 80.00 | 83.95 | 73.77 | 74.45 | 35.09 | qfq | 12,216,670 | 955,167,561 | 0.91% |
| 2024-12-09 | 62.88 | 73.78 | 62.84 | 73.78 | 34.77 | qfq | 7,796,484 | 550,253,092 | 20.01% |
| 2024-12-06 | 58.00 | 63.01 | 56.19 | 61.48 | 28.97 | qfq | 5,617,766 | 340,051,299 | 6.15% |
| 2024-12-05 | 57.56 | 59.30 | 56.86 | 57.92 | 27.30 | qfq | 3,518,470 | 203,746,571 | -0.89% |
| 2024-12-04 | 55.81 | 59.02 | 54.70 | 58.44 | 27.54 | qfq | 4,421,969 | 253,698,771 | 4.71% |
| 2024-12-03 | 55.50 | 56.00 | 54.36 | 55.81 | 26.30 | qfq | 2,261,601 | 125,130,106 | 0.65% |
| 2024-12-02 | 55.50 | 57.79 | 54.85 | 55.45 | 26.13 | qfq | 3,680,400 | 207,596,443 | -0.70% |
| 2024-11-29 | 54.00 | 56.23 | 53.10 | 55.84 | 26.32 | qfq | 2,675,092 | 146,876,843 | 3.48% |
| 2024-11-28 | 52.22 | 54.80 | 51.72 | 53.96 | 25.43 | qfq | 2,382,894 | 127,899,132 | 2.74% |
| 2024-11-27 | 51.63 | 52.63 | 50.01 | 52.52 | 24.75 | qfq | 1,649,900 | 84,401,835 | 0.67% |
| 2024-11-26 | 51.97 | 52.93 | 50.70 | 52.17 | 24.59 | qfq | 1,454,935 | 75,325,028 | -0.55% |
| 2024-11-25 | 52.01 | 52.70 | 50.80 | 52.46 | 24.72 | qfq | 1,683,200 | 87,007,772 | 1.12% |
| 2024-11-22 | 55.76 | 56.04 | 51.81 | 51.88 | 24.45 | qfq | 3,062,186 | 163,823,962 | -7.42% |
| 2024-11-21 | 56.30 | 57.60 | 54.81 | 56.04 | 26.41 | qfq | 2,950,100 | 166,484,923 | -0.18% |
| 2024-11-20 | 52.00 | 57.00 | 51.97 | 56.14 | 26.46 | qfq | 4,581,093 | 254,220,387 | 8.59% |
| 2024-11-19 | 49.81 | 51.75 | 49.45 | 51.70 | 24.36 | qfq | 2,453,600 | 124,505,954 | 4.85% |
| 2024-11-18 | 51.50 | 52.12 | 48.80 | 49.31 | 23.24 | qfq | 2,321,000 | 116,235,405 | -4.07% |
| 2024-11-15 | 53.77 | 54.40 | 51.28 | 51.40 | 24.22 | qfq | 2,744,735 | 145,617,316 | -4.76% |
| 2024-11-14 | 56.00 | 56.44 | 53.66 | 53.97 | 25.43 | qfq | 2,587,800 | 142,329,431 | -4.26% |
| 2024-11-13 | 56.81 | 57.20 | 54.67 | 56.37 | 26.57 | qfq | 2,472,900 | 137,993,846 | -1.45% |
| 2024-11-12 | 59.38 | 60.09 | 56.50 | 57.20 | 26.96 | qfq | 3,800,000 | 221,432,024 | -3.78% |
| 2024-11-11 | 58.50 | 59.99 | 58.22 | 59.45 | 28.02 | qfq | 4,053,900 | 239,619,113 | 0.66% |
| 2024-11-08 | 59.80 | 60.49 | 58.12 | 59.06 | 27.83 | qfq | 4,517,600 | 267,469,756 | -1.48% |
| 2024-11-07 | 56.81 | 60.57 | 55.82 | 59.95 | 28.25 | qfq | 4,980,200 | 293,585,736 | 6.14% |
| 2024-11-06 | 55.98 | 58.49 | 55.69 | 56.48 | 26.62 | qfq | 4,040,572 | 231,517,209 | 0.86% |
| 2024-11-05 | 56.18 | 56.88 | 54.88 | 56.00 | 26.39 | qfq | 4,296,718 | 239,837,385 | -0.64% |
| 2024-11-04 | 52.00 | 56.68 | 52.00 | 56.36 | 26.56 | qfq | 4,574,600 | 253,482,896 | 8.38% |
| 2024-11-01 | 53.94 | 54.70 | 52.00 | 52.00 | 24.51 | qfq | 2,492,418 | 132,583,425 | -4.24% |
| 2024-10-31 | 53.45 | 55.32 | 53.08 | 54.30 | 25.59 | qfq | 2,717,478 | 147,598,715 | 1.10% |
| 2024-10-30 | 52.80 | 54.62 | 52.70 | 53.71 | 25.31 | qfq | 2,350,500 | 126,180,239 | 1.09% |
| 2024-10-29 | 55.10 | 55.49 | 52.81 | 53.13 | 25.04 | qfq | 3,598,813 | 193,630,149 | -3.40% |
| 2024-10-28 | 55.88 | 56.07 | 53.66 | 55.00 | 25.92 | qfq | 3,919,001 | 213,870,491 | -1.57% |
| 2024-10-25 | 58.47 | 58.49 | 55.30 | 55.88 | 26.33 | qfq | 5,917,715 | 334,331,276 | -6.99% |
| 2024-10-24 | 59.35 | 60.90 | 58.11 | 60.08 | 28.31 | qfq | 3,867,200 | 230,695,370 | 1.25% |
| 2024-10-23 | 59.71 | 60.10 | 58.70 | 59.34 | 27.97 | qfq | 3,409,757 | 202,221,127 | -0.60% |
| 2024-10-22 | 58.31 | 60.80 | 58.31 | 59.70 | 28.13 | qfq | 3,987,500 | 236,795,216 | 1.20% |
| 2024-10-21 | 58.82 | 61.01 | 57.38 | 58.99 | 27.80 | qfq | 6,132,800 | 363,158,836 | 1.57% |
| 2024-10-18 | 53.00 | 59.47 | 52.68 | 58.08 | 27.37 | qfq | 6,106,096 | 344,006,527 | 8.97% |
| 2024-10-17 | 53.53 | 54.63 | 53.13 | 53.30 | 25.12 | qfq | 2,924,400 | 157,813,705 | 0.78% |
| 2024-10-16 | 54.58 | 56.30 | 51.91 | 52.89 | 24.93 | qfq | 4,713,492 | 253,191,039 | -4.51% |
| 2024-10-15 | 56.45 | 57.79 | 55.00 | 55.39 | 26.10 | qfq | 4,342,951 | 245,133,359 | -4.17% |
| 2024-10-14 | 57.00 | 58.50 | 53.43 | 57.80 | 27.24 | qfq | 6,758,915 | 378,346,299 | 0.35% |
| 2024-10-11 | 59.47 | 61.16 | 56.60 | 57.60 | 27.15 | qfq | 5,867,900 | 343,076,556 | -4.00% |
| 2024-10-10 | 66.00 | 68.50 | 59.65 | 60.00 | 28.28 | qfq | 8,532,419 | 544,713,544 | -7.08% |
| 2024-10-09 | 61.80 | 71.81 | 60.56 | 64.57 | 30.43 | qfq | 8,819,287 | 583,100,558 | 5.30% |
| 2024-10-08 | 60.00 | 61.32 | 59.00 | 61.32 | 28.90 | qfq | 6,902,872 | 419,513,738 | 20.00% |
| 2024-09-30 | 45.18 | 51.10 | 45.00 | 51.10 | 24.08 | qfq | 6,494,399 | 322,624,026 | 20.01% |
| 2024-09-27 | 40.91 | 43.52 | 40.60 | 42.58 | 20.07 | qfq | 3,010,000 | 126,636,726 | 4.93% |
| 2024-09-26 | 40.00 | 40.95 | 39.77 | 40.58 | 19.12 | qfq | 2,210,100 | 89,255,572 | 1.00% |
| 2024-09-25 | 40.80 | 41.28 | 39.93 | 40.18 | 18.94 | qfq | 3,030,711 | 122,845,759 | -2.02% |
| 2024-09-24 | 39.79 | 41.60 | 39.59 | 41.01 | 19.33 | qfq | 3,283,170 | 133,504,109 | 3.40% |
| 2024-09-23 | 38.15 | 40.48 | 37.80 | 39.66 | 18.69 | qfq | 3,506,766 | 139,133,270 | 4.64% |
| 2024-09-20 | 37.29 | 38.52 | 37.16 | 37.90 | 17.86 | qfq | 2,007,825 | 75,952,967 | 1.64% |
| 2024-09-19 | 36.70 | 37.30 | 36.31 | 37.29 | 17.57 | qfq | 1,549,139 | 57,167,934 | 1.58% |
| 2024-09-18 | 36.75 | 37.56 | 36.00 | 36.71 | 17.30 | qfq | 1,912,311 | 70,276,171 | 0.96% |
| 2024-09-13 | 36.17 | 37.15 | 36.00 | 36.36 | 17.14 | qfq | 1,518,700 | 55,576,502 | 0.61% |
| 2024-09-12 | 36.19 | 37.29 | 36.00 | 36.14 | 17.03 | qfq | 1,758,910 | 64,178,553 | -0.06% |
| 2024-09-11 | 35.83 | 36.45 | 35.50 | 36.16 | 17.04 | qfq | 1,364,800 | 49,214,912 | 0.58% |
| 2024-09-10 | 33.98 | 36.94 | 33.98 | 35.95 | 16.94 | qfq | 2,735,460 | 97,844,204 | 5.74% |
| 2024-09-09 | 34.14 | 34.44 | 33.75 | 34.00 | 16.02 | qfq | 719,200 | 24,475,206 | -0.87% |
| 2024-09-06 | 34.71 | 35.19 | 34.22 | 34.30 | 16.16 | qfq | 965,219 | 33,422,483 | -1.15% |
| 2024-09-05 | 35.38 | 35.73 | 34.53 | 34.70 | 16.35 | qfq | 1,305,400 | 45,558,569 | -2.09% |
| 2024-09-04 | 35.20 | 36.05 | 35.02 | 35.44 | 16.70 | qfq | 1,480,700 | 52,565,368 | -0.14% |
| 2024-09-03 | 33.75 | 36.22 | 33.75 | 35.49 | 16.73 | qfq | 2,052,806 | 72,703,519 | 4.38% |
| 2024-09-02 | 34.28 | 34.80 | 33.99 | 34.00 | 16.02 | qfq | 912,200 | 31,394,679 | -1.51% |
| 2024-08-30 | 33.99 | 35.17 | 33.77 | 34.52 | 16.27 | qfq | 1,512,200 | 52,398,926 | 1.38% |
| 2024-08-29 | 32.35 | 34.48 | 32.35 | 34.05 | 16.05 | qfq | 1,541,342 | 51,517,281 | 4.70% |
| 2024-08-28 | 31.36 | 32.97 | 31.36 | 32.52 | 15.33 | qfq | 1,358,300 | 44,124,134 | 2.94% |
| 2024-08-27 | 31.97 | 32.21 | 31.55 | 31.59 | 14.89 | qfq | 826,800 | 26,310,657 | -1.22% |
| 2024-08-26 | 31.68 | 32.20 | 31.33 | 31.98 | 15.07 | qfq | 778,464 | 24,799,635 | 2.27% |
| 2024-08-23 | 31.88 | 31.98 | 31.12 | 31.27 | 14.74 | qfq | 871,266 | 27,367,708 | -1.36% |
| 2024-08-22 | 32.56 | 32.77 | 31.45 | 31.70 | 14.94 | qfq | 988,775 | 31,568,342 | -2.34% |
| 2024-08-21 | 32.60 | 33.40 | 32.10 | 32.46 | 15.30 | qfq | 1,237,664 | 40,545,724 | 0.00% |
| 2024-08-20 | 33.66 | 33.80 | 32.32 | 32.46 | 15.30 | qfq | 1,710,954 | 56,098,321 | -5.83% |
| 2024-08-19 | 34.20 | 34.86 | 34.02 | 34.47 | 16.24 | qfq | 681,564 | 23,507,759 | 0.88% |
| 2024-08-16 | 33.99 | 34.52 | 33.80 | 34.17 | 16.10 | qfq | 497,100 | 17,000,088 | 0.12% |
| 2024-08-15 | 34.50 | 34.78 | 33.86 | 34.13 | 16.08 | qfq | 594,295 | 20,391,213 | -0.58% |
| 2024-08-14 | 34.65 | 34.92 | 34.22 | 34.33 | 16.18 | qfq | 449,300 | 15,505,651 | -0.64% |
| 2024-08-13 | 34.55 | 34.74 | 34.16 | 34.55 | 16.28 | qfq | 404,000 | 13,878,374 | 0.00% |
| 2024-08-12 | 34.03 | 34.89 | 34.03 | 34.55 | 16.28 | qfq | 687,300 | 23,773,977 | 1.26% |
| 2024-08-09 | 34.05 | 34.60 | 34.00 | 34.12 | 16.08 | qfq | 384,100 | 13,174,347 | 0.35% |
| 2024-08-08 | 34.08 | 34.39 | 33.63 | 34.00 | 16.02 | qfq | 554,150 | 18,870,521 | -1.02% |
| 2024-08-07 | 33.52 | 34.46 | 33.52 | 34.35 | 16.19 | qfq | 718,550 | 24,583,193 | 2.05% |
| 2024-08-06 | 33.25 | 33.86 | 33.13 | 33.66 | 15.86 | qfq | 625,750 | 20,927,940 | 1.75% |
| 2024-08-05 | 33.50 | 34.14 | 33.05 | 33.08 | 15.59 | qfq | 683,800 | 22,947,799 | -1.93% |
| 2024-08-02 | 34.30 | 34.47 | 33.60 | 33.73 | 15.90 | qfq | 665,200 | 22,634,147 | -1.95% |
| 2024-08-01 | 34.12 | 34.76 | 34.01 | 34.40 | 16.21 | qfq | 944,900 | 32,471,447 | 0.50% |
| 2024-07-31 | 32.72 | 34.34 | 32.56 | 34.23 | 16.13 | qfq | 1,162,200 | 39,168,320 | 4.68% |
| 2024-07-30 | 32.71 | 33.15 | 32.45 | 32.70 | 15.41 | qfq | 850,800 | 27,935,395 | 0.03% |
| 2024-07-29 | 33.11 | 33.14 | 32.60 | 32.69 | 15.41 | qfq | 672,500 | 22,094,155 | -1.27% |
| 2024-07-26 | 32.53 | 33.18 | 32.53 | 33.11 | 15.60 | qfq | 621,500 | 20,474,798 | 1.72% |
| 2024-07-25 | 32.10 | 33.40 | 31.87 | 32.55 | 15.34 | qfq | 809,800 | 26,410,692 | 0.22% |
| 2024-07-24 | 33.41 | 33.47 | 31.91 | 32.48 | 15.31 | qfq | 2,029,500 | 65,896,429 | -2.78% |
| 2024-07-23 | 34.34 | 34.65 | 33.23 | 33.41 | 15.75 | qfq | 1,115,400 | 37,502,620 | -3.22% |
| 2024-07-22 | 34.27 | 34.63 | 33.75 | 34.52 | 16.27 | qfq | 649,900 | 22,238,308 | 0.73% |
| 2024-07-19 | 33.88 | 34.95 | 33.55 | 34.27 | 16.15 | qfq | 886,100 | 30,351,635 | 1.81% |
| 2024-07-18 | 33.38 | 33.68 | 32.78 | 33.66 | 15.86 | qfq | 748,363 | 24,837,751 | 0.42% |
| 2024-07-17 | 34.70 | 34.80 | 33.38 | 33.52 | 15.80 | qfq | 1,123,295 | 38,051,416 | -3.62% |
| 2024-07-16 | 35.42 | 35.51 | 34.60 | 34.78 | 16.39 | qfq | 648,615 | 22,660,260 | -1.81% |
| 2024-07-15 | 35.79 | 36.15 | 35.13 | 35.42 | 16.69 | qfq | 853,896 | 30,322,031 | -1.09% |
| 2024-07-12 | 36.79 | 36.95 | 35.18 | 35.81 | 16.88 | qfq | 1,323,500 | 47,653,388 | -2.90% |
| 2024-07-11 | 35.95 | 36.90 | 35.92 | 36.88 | 17.38 | qfq | 815,000 | 29,791,845 | 3.60% |
| 2024-07-10 | 35.60 | 36.21 | 35.25 | 35.60 | 16.78 | qfq | 601,500 | 21,565,114 | -0.39% |
| 2024-07-09 | 33.95 | 35.80 | 33.92 | 35.74 | 16.84 | qfq | 971,739 | 33,894,659 | 4.20% |
| 2024-07-08 | 34.65 | 34.65 | 33.82 | 34.30 | 16.16 | qfq | 916,900 | 31,467,508 | -1.01% |
| 2024-07-05 | 34.78 | 34.94 | 34.30 | 34.65 | 16.33 | qfq | 969,300 | 33,553,349 | -0.69% |
| 2024-07-04 | 35.87 | 36.60 | 34.80 | 34.89 | 16.44 | qfq | 1,149,000 | 40,939,517 | -3.14% |
| 2024-07-03 | 37.00 | 37.54 | 35.90 | 36.02 | 16.98 | qfq | 1,093,100 | 40,067,134 | -3.69% |
| 2024-07-02 | 37.54 | 37.54 | 36.62 | 37.40 | 17.63 | qfq | 829,200 | 30,845,792 | 0.46% |
| 2024-07-01 | 37.87 | 37.87 | 36.61 | 37.23 | 17.55 | qfq | 1,078,910 | 39,935,025 | -0.05% |
| 2024-06-28 | 37.24 | 37.89 | 36.89 | 37.25 | 17.55 | qfq | 827,700 | 31,055,826 | 0.68% |
| 2024-06-27 | 37.99 | 38.14 | 36.97 | 37.00 | 17.44 | qfq | 785,818 | 29,509,667 | -2.76% |
| 2024-06-26 | 37.38 | 38.06 | 36.91 | 38.05 | 17.93 | qfq | 717,000 | 27,058,779 | 1.85% |
| 2024-06-25 | 37.30 | 38.08 | 36.89 | 37.36 | 17.61 | qfq | 1,143,200 | 42,803,513 | 1.60% |
| 2024-06-24 | 38.79 | 38.79 | 36.60 | 36.77 | 17.33 | qfq | 1,442,900 | 53,708,063 | -4.62% |
| 2024-06-21 | 38.74 | 38.95 | 38.12 | 38.55 | 18.17 | qfq | 609,000 | 23,492,621 | -2.45% |
| 2024-06-20 | 40.16 | 40.40 | 39.44 | 39.52 | 18.16 | qfq | 647,400 | 25,717,569 | -1.54% |
| 2024-06-19 | 41.29 | 41.29 | 40.01 | 40.14 | 18.45 | qfq | 960,000 | 38,803,679 | -2.29% |
| 2024-06-18 | 40.36 | 41.22 | 40.00 | 41.08 | 18.88 | qfq | 979,518 | 40,092,527 | 1.81% |
| 2024-06-17 | 40.39 | 40.80 | 39.92 | 40.35 | 18.54 | qfq | 1,090,600 | 43,986,126 | -1.34% |
| 2024-06-14 | 41.75 | 41.75 | 40.00 | 40.90 | 18.79 | qfq | 1,396,200 | 56,628,268 | -1.11% |
| 2024-06-13 | 40.80 | 42.23 | 40.47 | 41.36 | 19.01 | qfq | 1,413,318 | 58,293,272 | 2.15% |
| 2024-06-12 | 39.07 | 42.50 | 39.00 | 40.49 | 18.61 | qfq | 1,306,618 | 53,143,963 | 2.51% |
| 2024-06-11 | 39.12 | 39.80 | 38.51 | 39.50 | 18.15 | qfq | 972,000 | 38,076,049 | 0.38% |
| 2024-06-07 | 37.75 | 39.79 | 37.75 | 39.35 | 18.08 | qfq | 1,513,195 | 58,855,016 | 4.65% |
| 2024-06-06 | 38.00 | 38.95 | 37.28 | 37.60 | 17.28 | qfq | 1,102,200 | 41,949,337 | -1.75% |
| 2024-06-05 | 39.73 | 39.89 | 38.23 | 38.27 | 17.59 | qfq | 954,900 | 36,933,563 | -3.60% |
| 2024-06-04 | 40.36 | 40.36 | 38.99 | 39.70 | 18.24 | qfq | 1,014,500 | 40,056,604 | -1.39% |
| 2024-06-03 | 41.32 | 42.35 | 39.90 | 40.26 | 18.50 | qfq | 1,150,300 | 46,924,870 | -2.61% |
| 2024-05-31 | 40.42 | 41.90 | 39.84 | 41.34 | 19.00 | qfq | 1,186,000 | 48,748,297 | 2.25% |
| 2024-05-30 | 41.30 | 41.64 | 40.37 | 40.43 | 18.58 | qfq | 666,400 | 27,249,080 | -1.99% |
| 2024-05-29 | 40.78 | 41.60 | 40.56 | 41.25 | 18.96 | qfq | 643,892 | 26,484,839 | 0.81% |
| 2024-05-28 | 40.99 | 41.94 | 40.68 | 40.92 | 18.80 | qfq | 809,410 | 33,399,015 | -0.17% |
| 2024-05-27 | 41.00 | 41.47 | 40.15 | 40.99 | 18.84 | qfq | 1,284,100 | 52,238,970 | -1.23% |
| 2024-05-24 | 42.77 | 42.77 | 41.40 | 41.50 | 19.07 | qfq | 1,039,300 | 43,531,978 | -2.51% |
| 2024-05-23 | 43.38 | 43.47 | 42.06 | 42.57 | 19.56 | qfq | 863,200 | 36,884,441 | -2.14% |
| 2024-05-22 | 43.80 | 44.02 | 42.80 | 43.50 | 19.99 | qfq | 1,194,520 | 51,781,165 | -0.68% |
| 2024-05-21 | 43.49 | 44.28 | 43.09 | 43.80 | 20.13 | qfq | 1,337,242 | 58,398,988 | 0.44% |
| 2024-05-20 | 42.13 | 43.64 | 41.85 | 43.61 | 20.04 | qfq | 1,565,954 | 67,079,378 | 3.44% |
| 2024-05-17 | 41.63 | 42.36 | 41.53 | 42.16 | 19.37 | qfq | 1,186,600 | 49,756,078 | 1.25% |
| 2024-05-16 | 42.53 | 42.77 | 41.48 | 41.64 | 19.13 | qfq | 923,110 | 38,752,423 | -1.30% |
| 2024-05-15 | 42.26 | 42.94 | 41.80 | 42.19 | 19.39 | qfq | 890,505 | 37,771,205 | -0.38% |
| 2024-05-14 | 42.64 | 43.50 | 41.80 | 42.35 | 19.46 | qfq | 1,601,000 | 68,232,421 | -0.75% |
| 2024-05-13 | 43.37 | 43.52 | 42.13 | 42.67 | 19.61 | qfq | 1,599,738 | 68,311,957 | -2.74% |
| 2024-05-10 | 44.21 | 44.63 | 43.77 | 43.87 | 20.16 | qfq | 950,800 | 41,973,324 | -0.66% |
| 2024-05-09 | 43.70 | 44.50 | 43.23 | 44.16 | 20.29 | qfq | 1,058,888 | 46,679,937 | 1.05% |
| 2024-05-08 | 44.00 | 44.58 | 43.60 | 43.70 | 20.08 | qfq | 1,666,899 | 73,486,810 | -1.15% |
| 2024-05-07 | 42.94 | 44.48 | 42.54 | 44.21 | 20.32 | qfq | 3,262,062 | 142,771,236 | 3.88% |
| 2024-05-06 | 40.81 | 42.84 | 40.80 | 42.56 | 19.56 | qfq | 3,205,200 | 134,730,914 | 5.22% |
| 2024-04-30 | 41.53 | 41.59 | 40.19 | 40.45 | 18.59 | qfq | 1,392,485 | 56,690,124 | -2.37% |
| 2024-04-29 | 40.49 | 41.80 | 40.00 | 41.43 | 19.04 | qfq | 1,787,224 | 73,572,735 | 3.01% |
| 2024-04-26 | 40.03 | 40.90 | 39.75 | 40.22 | 18.48 | qfq | 1,726,560 | 69,601,889 | -0.81% |
| 2024-04-25 | 41.23 | 41.23 | 38.50 | 40.55 | 18.63 | qfq | 2,560,000 | 102,257,986 | -2.38% |
| 2024-04-24 | 40.55 | 42.19 | 40.20 | 41.54 | 19.09 | qfq | 2,387,817 | 98,167,142 | 2.44% |
| 2024-04-23 | 40.01 | 40.69 | 39.60 | 40.55 | 18.63 | qfq | 1,302,850 | 52,337,279 | 0.65% |
| 2024-04-22 | 39.48 | 41.00 | 38.91 | 40.29 | 18.51 | qfq | 1,908,756 | 76,706,469 | 2.13% |
| 2024-04-19 | 39.37 | 39.66 | 39.04 | 39.45 | 18.13 | qfq | 943,017 | 37,226,113 | 0.23% |
| 2024-04-18 | 39.54 | 39.92 | 39.11 | 39.36 | 18.09 | qfq | 1,348,252 | 53,341,543 | -1.43% |
| 2024-04-17 | 37.96 | 39.98 | 37.88 | 39.93 | 18.35 | qfq | 2,272,697 | 89,570,046 | 5.86% |
| 2024-04-16 | 38.44 | 38.88 | 36.70 | 37.72 | 17.33 | qfq | 2,122,567 | 80,339,767 | -1.90% |
| 2024-04-15 | 39.70 | 40.65 | 38.13 | 38.45 | 17.67 | qfq | 2,662,610 | 104,266,556 | -3.25% |
| 2024-04-12 | 39.31 | 41.05 | 39.05 | 39.74 | 18.26 | qfq | 4,518,777 | 179,839,927 | 4.41% |
| 2024-04-11 | 38.55 | 38.79 | 37.81 | 38.06 | 17.49 | qfq | 1,557,816 | 59,650,578 | -1.81% |
| 2024-04-10 | 39.03 | 39.25 | 38.25 | 38.76 | 17.81 | qfq | 1,085,067 | 42,081,491 | -1.02% |
| 2024-04-09 | 39.01 | 39.33 | 38.30 | 39.16 | 18.00 | qfq | 1,261,218 | 48,965,157 | 0.28% |
| 2024-04-08 | 38.05 | 39.18 | 37.99 | 39.05 | 17.94 | qfq | 1,390,624 | 53,702,259 | 1.83% |
| 2024-04-03 | 38.29 | 38.65 | 37.77 | 38.35 | 17.62 | qfq | 903,644 | 34,415,403 | -0.23% |
| 2024-04-02 | 38.47 | 38.79 | 38.03 | 38.44 | 17.66 | qfq | 1,208,547 | 46,396,517 | 0.71% |
| 2024-04-01 | 37.79 | 38.30 | 37.60 | 38.17 | 17.54 | qfq | 1,136,196 | 43,189,306 | 0.98% |
| 2024-03-29 | 37.52 | 38.25 | 37.19 | 37.80 | 17.37 | qfq | 1,464,227 | 55,202,889 | 0.83% |
| 2024-03-28 | 36.75 | 37.70 | 36.62 | 37.49 | 17.23 | qfq | 1,224,044 | 45,558,575 | 2.66% |
| 2024-03-27 | 37.15 | 37.45 | 36.52 | 36.52 | 16.78 | qfq | 817,700 | 30,190,970 | -1.75% |
| 2024-03-26 | 36.50 | 37.28 | 36.50 | 37.17 | 17.08 | qfq | 910,290 | 33,689,514 | 1.56% |
| 2024-03-25 | 37.18 | 37.55 | 36.59 | 36.60 | 16.82 | qfq | 1,195,751 | 44,351,116 | -1.13% |
| 2024-03-22 | 38.21 | 38.56 | 36.70 | 37.02 | 17.01 | qfq | 1,746,200 | 65,200,405 | -4.09% |
| 2024-03-21 | 38.12 | 39.72 | 37.83 | 38.60 | 17.74 | qfq | 1,586,550 | 61,068,257 | 3.26% |
| 2024-03-20 | 36.98 | 37.38 | 36.78 | 37.38 | 17.18 | qfq | 739,733 | 27,467,895 | 0.81% |
| 2024-03-19 | 37.20 | 37.59 | 36.91 | 37.08 | 17.04 | qfq | 925,584 | 34,491,179 | -0.54% |
| 2024-03-18 | 36.90 | 37.36 | 36.27 | 37.28 | 17.13 | qfq | 1,771,828 | 65,397,873 | 0.05% |
| 2024-03-15 | 35.70 | 37.74 | 35.41 | 37.26 | 17.12 | qfq | 2,519,261 | 92,366,941 | 5.61% |
| 2024-03-14 | 36.19 | 36.49 | 35.03 | 35.28 | 16.21 | qfq | 1,296,100 | 46,110,578 | -2.54% |
| 2024-03-13 | 35.95 | 37.00 | 35.73 | 36.20 | 16.63 | qfq | 1,497,392 | 54,593,175 | 0.78% |
| 2024-03-12 | 35.48 | 36.54 | 35.12 | 35.92 | 16.51 | qfq | 1,828,410 | 65,492,003 | 3.28% |
| 2024-03-11 | 34.18 | 34.80 | 33.92 | 34.78 | 15.98 | qfq | 810,200 | 27,918,782 | 1.76% |
| 2024-03-08 | 34.29 | 34.52 | 33.80 | 34.18 | 15.71 | qfq | 724,997 | 24,732,474 | 0.38% |
| 2024-03-07 | 34.60 | 35.34 | 34.03 | 34.05 | 15.65 | qfq | 668,530 | 23,222,653 | -1.42% |
| 2024-03-06 | 34.15 | 34.87 | 33.73 | 34.54 | 15.87 | qfq | 1,236,302 | 42,457,672 | 1.14% |
| 2024-03-05 | 34.71 | 35.23 | 33.99 | 34.15 | 15.69 | qfq | 926,100 | 32,039,842 | -1.78% |
| 2024-03-04 | 35.29 | 35.73 | 34.10 | 34.77 | 15.98 | qfq | 1,128,597 | 39,159,845 | -1.70% |
| 2024-03-01 | 34.65 | 35.85 | 34.56 | 35.37 | 16.25 | qfq | 1,263,258 | 44,478,869 | 2.17% |
| 2024-02-29 | 32.75 | 34.99 | 32.75 | 34.62 | 15.91 | qfq | 1,741,311 | 59,073,797 | 4.62% |
| 2024-02-28 | 36.02 | 37.39 | 33.00 | 33.09 | 15.21 | qfq | 2,283,801 | 80,144,852 | -8.13% |
| 2024-02-27 | 35.33 | 36.39 | 34.75 | 36.02 | 16.55 | qfq | 1,423,300 | 50,856,348 | 1.52% |
| 2024-02-26 | 34.16 | 36.93 | 34.11 | 35.48 | 16.30 | qfq | 1,984,264 | 70,530,219 | 3.89% |
| 2024-02-23 | 33.78 | 34.30 | 33.34 | 34.15 | 15.69 | qfq | 1,127,681 | 38,196,156 | 1.13% |
| 2024-02-22 | 33.07 | 33.97 | 32.98 | 33.77 | 15.52 | qfq | 814,588 | 27,288,288 | 0.99% |
| 2024-02-21 | 32.94 | 34.80 | 32.52 | 33.44 | 15.37 | qfq | 1,375,309 | 46,626,310 | 1.46% |
| 2024-02-20 | 32.73 | 33.14 | 32.09 | 32.96 | 15.15 | qfq | 1,239,873 | 40,726,725 | 0.55% |
| 2024-02-19 | 32.46 | 33.45 | 32.46 | 32.78 | 15.06 | qfq | 1,817,140 | 59,846,903 | 0.99% |
| 2024-02-08 | 29.47 | 33.59 | 28.80 | 32.46 | 14.92 | qfq | 2,639,642 | 82,041,187 | 11.09% |
| 2024-02-07 | 29.11 | 30.70 | 28.08 | 29.22 | 13.43 | qfq | 2,079,210 | 60,980,521 | 1.28% |
| 2024-02-06 | 28.00 | 30.08 | 26.39 | 28.85 | 13.26 | qfq | 2,412,419 | 67,833,793 | 1.84% |
| 2024-02-05 | 30.03 | 30.32 | 27.77 | 28.33 | 13.02 | qfq | 2,647,708 | 75,963,663 | -6.72% |
| 2024-02-02 | 30.98 | 31.66 | 29.31 | 30.37 | 13.96 | qfq | 2,101,000 | 63,684,454 | -2.19% |
| 2024-02-01 | 31.00 | 31.44 | 29.81 | 31.05 | 14.27 | qfq | 1,666,100 | 51,116,457 | -0.80% |
| 2024-01-31 | 32.99 | 33.22 | 31.00 | 31.30 | 14.38 | qfq | 1,366,781 | 43,601,700 | -5.95% |
| 2024-01-30 | 34.50 | 34.50 | 33.00 | 33.28 | 15.29 | qfq | 1,673,164 | 56,474,003 | -4.01% |
| 2024-01-29 | 35.75 | 35.88 | 34.58 | 34.67 | 15.93 | qfq | 1,269,763 | 44,414,487 | -1.92% |
| 2024-01-26 | 35.65 | 36.36 | 35.31 | 35.35 | 16.24 | qfq | 1,183,958 | 42,344,700 | -0.42% |
| 2024-01-25 | 35.17 | 36.25 | 35.01 | 35.50 | 16.31 | qfq | 1,887,024 | 67,308,562 | 2.01% |
| 2024-01-24 | 34.96 | 35.34 | 33.46 | 34.80 | 15.99 | qfq | 1,777,218 | 60,932,159 | -0.46% |
| 2024-01-23 | 34.71 | 35.30 | 33.42 | 34.96 | 16.07 | qfq | 2,102,988 | 72,015,247 | 0.26% |
| 2024-01-22 | 36.77 | 37.21 | 34.58 | 34.87 | 16.02 | qfq | 1,626,081 | 58,275,535 | -6.81% |
| 2024-01-19 | 37.68 | 37.77 | 36.95 | 37.42 | 17.20 | qfq | 1,310,508 | 48,931,456 | -0.69% |
| 2024-01-18 | 38.18 | 38.18 | 36.71 | 37.68 | 17.31 | qfq | 1,686,132 | 63,060,472 | -1.18% |
| 2024-01-17 | 39.12 | 39.47 | 38.10 | 38.13 | 17.52 | qfq | 832,400 | 32,276,017 | -2.68% |
| 2024-01-16 | 39.75 | 39.77 | 38.82 | 39.18 | 18.00 | qfq | 901,483 | 35,385,251 | -1.04% |
| 2024-01-15 | 39.00 | 40.00 | 38.61 | 39.59 | 18.19 | qfq | 1,182,135 | 46,629,605 | 0.99% |
| 2024-01-12 | 38.91 | 40.10 | 38.89 | 39.20 | 18.01 | qfq | 1,313,928 | 51,915,670 | -0.15% |
| 2024-01-11 | 38.77 | 39.50 | 38.64 | 39.26 | 18.04 | qfq | 910,300 | 35,563,285 | 1.26% |
| 2024-01-10 | 39.58 | 39.59 | 38.69 | 38.77 | 17.82 | qfq | 1,060,160 | 41,444,027 | -1.97% |
| 2024-01-09 | 39.77 | 40.77 | 39.33 | 39.55 | 18.17 | qfq | 1,107,152 | 44,186,525 | -1.00% |
| 2024-01-08 | 40.95 | 41.09 | 39.90 | 39.95 | 18.36 | qfq | 918,584 | 37,200,584 | -1.72% |
| 2024-01-05 | 41.34 | 41.87 | 40.41 | 40.65 | 18.68 | qfq | 1,050,584 | 43,315,362 | -1.67% |
| 2024-01-04 | 41.84 | 41.91 | 40.93 | 41.34 | 19.00 | qfq | 965,400 | 39,801,596 | -1.20% |
| 2024-01-03 | 42.36 | 42.36 | 41.31 | 41.84 | 19.23 | qfq | 883,929 | 36,903,272 | -1.25% |
| 2024-01-02 | 42.81 | 42.90 | 42.10 | 42.37 | 19.47 | qfq | 1,191,292 | 50,569,951 | 0.33% |
| 2023-12-29 | 41.35 | 42.46 | 40.98 | 42.23 | 19.41 | qfq | 1,183,200 | 49,675,428 | 2.18% |
| 2023-12-28 | 40.88 | 41.50 | 40.06 | 41.33 | 18.99 | qfq | 1,362,090 | 55,766,401 | 1.85% |
| 2023-12-27 | 40.39 | 40.97 | 40.32 | 40.58 | 18.65 | qfq | 713,130 | 28,948,169 | 0.17% |
| 2023-12-26 | 41.50 | 41.54 | 40.39 | 40.51 | 18.62 | qfq | 1,183,617 | 48,332,415 | -2.43% |
| 2023-12-25 | 41.58 | 41.80 | 40.80 | 41.52 | 19.08 | qfq | 1,264,781 | 52,099,138 | -0.38% |
| 2023-12-22 | 41.70 | 42.24 | 41.50 | 41.68 | 19.15 | qfq | 1,159,492 | 48,508,627 | -0.07% |
| 2023-12-21 | 41.65 | 42.15 | 40.40 | 41.71 | 19.17 | qfq | 1,562,700 | 64,351,594 | -0.69% |
| 2023-12-20 | 42.15 | 42.80 | 41.95 | 42.00 | 19.30 | qfq | 1,239,765 | 52,392,539 | 0.41% |
| 2023-12-19 | 41.80 | 42.28 | 41.62 | 41.83 | 19.22 | qfq | 890,000 | 37,264,535 | 0.12% |
| 2023-12-18 | 42.15 | 42.50 | 41.62 | 41.78 | 19.20 | qfq | 912,900 | 38,377,154 | -0.64% |
| 2023-12-15 | 42.06 | 43.21 | 41.99 | 42.05 | 19.32 | qfq | 862,630 | 36,452,218 | -0.14% |
| 2023-12-14 | 43.12 | 43.12 | 42.01 | 42.11 | 19.35 | qfq | 883,369 | 37,503,056 | -1.38% |
| 2023-12-13 | 42.92 | 43.48 | 42.05 | 42.70 | 19.62 | qfq | 1,395,440 | 59,449,036 | -0.56% |
| 2023-12-12 | 43.28 | 43.40 | 42.68 | 42.94 | 19.73 | qfq | 935,090 | 40,210,415 | -0.72% |
| 2023-12-11 | 43.21 | 43.58 | 42.70 | 43.25 | 19.87 | qfq | 1,487,601 | 64,218,959 | -0.53% |
| 2023-12-08 | 44.25 | 44.37 | 42.90 | 43.48 | 19.98 | qfq | 1,823,898 | 79,117,841 | -1.54% |
| 2023-12-07 | 43.99 | 44.88 | 43.69 | 44.16 | 20.29 | qfq | 1,567,502 | 69,365,745 | 0.39% |
| 2023-12-06 | 44.40 | 45.47 | 43.88 | 43.99 | 20.21 | qfq | 1,551,403 | 69,190,713 | -1.26% |
| 2023-12-05 | 44.91 | 45.60 | 44.42 | 44.55 | 20.47 | qfq | 1,427,100 | 63,948,920 | -1.66% |
| 2023-12-04 | 45.51 | 46.50 | 45.12 | 45.30 | 20.82 | qfq | 1,382,289 | 63,006,410 | -0.55% |
| 2023-12-01 | 46.08 | 46.11 | 44.91 | 45.55 | 20.93 | qfq | 1,680,200 | 76,171,501 | -0.94% |
| 2023-11-30 | 45.77 | 46.38 | 45.29 | 45.98 | 21.13 | qfq | 2,636,907 | 120,609,146 | 0.57% |
| 2023-11-29 | 44.82 | 46.19 | 44.20 | 45.72 | 21.01 | qfq | 2,613,837 | 119,252,446 | 2.40% |
| 2023-11-28 | 43.23 | 44.98 | 43.00 | 44.65 | 20.52 | qfq | 1,982,883 | 87,987,763 | 3.69% |
| 2023-11-27 | 42.60 | 43.35 | 42.38 | 43.06 | 19.79 | qfq | 1,630,400 | 70,047,105 | 1.34% |
| 2023-11-24 | 43.10 | 43.41 | 42.30 | 42.49 | 19.53 | qfq | 1,272,065 | 54,193,132 | -1.64% |
| 2023-11-23 | 42.08 | 43.58 | 41.82 | 43.20 | 19.85 | qfq | 2,347,092 | 100,565,174 | 2.66% |
| 2023-11-22 | 43.43 | 43.90 | 42.02 | 42.08 | 19.34 | qfq | 3,302,000 | 141,473,547 | -3.22% |
| 2023-11-21 | 43.90 | 46.46 | 43.40 | 43.48 | 19.98 | qfq | 4,396,249 | 196,846,445 | 0.05% |
| 2023-11-20 | 42.91 | 44.00 | 42.69 | 43.46 | 19.97 | qfq | 1,694,405 | 73,406,797 | 1.28% |
| 2023-11-17 | 42.10 | 43.13 | 41.83 | 42.91 | 19.72 | qfq | 1,850,098 | 78,455,441 | 1.73% |
| 2023-11-16 | 42.41 | 43.80 | 42.10 | 42.18 | 19.38 | qfq | 1,901,229 | 81,197,935 | -0.85% |
| 2023-11-15 | 41.88 | 42.85 | 41.85 | 42.54 | 19.55 | qfq | 1,927,472 | 81,652,597 | 1.77% |
| 2023-11-14 | 42.06 | 42.08 | 41.26 | 41.80 | 19.21 | qfq | 1,216,248 | 50,586,833 | -0.81% |
| 2023-11-13 | 41.33 | 42.37 | 41.10 | 42.14 | 19.36 | qfq | 1,892,971 | 78,973,643 | 2.58% |
| 2023-11-10 | 40.72 | 41.68 | 40.55 | 41.08 | 18.88 | qfq | 1,407,100 | 57,993,233 | 0.02% |
| 2023-11-09 | 41.90 | 41.91 | 40.84 | 41.07 | 18.87 | qfq | 2,101,831 | 86,543,789 | -2.17% |
| 2023-11-08 | 40.70 | 42.42 | 40.48 | 41.98 | 19.29 | qfq | 3,307,023 | 138,177,702 | 3.20% |
| 2023-11-07 | 40.39 | 40.87 | 39.93 | 40.68 | 18.69 | qfq | 2,112,333 | 85,459,843 | 0.59% |
| 2023-11-06 | 40.00 | 40.48 | 39.67 | 40.44 | 18.58 | qfq | 2,222,025 | 89,028,507 | 1.10% |
| 2023-11-03 | 40.09 | 40.29 | 39.43 | 40.00 | 18.38 | qfq | 2,367,653 | 94,479,643 | 1.01% |
| 2023-11-02 | 40.12 | 41.50 | 39.50 | 39.60 | 18.20 | qfq | 3,928,149 | 158,825,995 | -1.37% |
| 2023-11-01 | 38.65 | 40.38 | 38.39 | 40.15 | 18.45 | qfq | 3,551,731 | 140,007,091 | 3.91% |
| 2023-10-31 | 38.96 | 39.20 | 38.21 | 38.64 | 17.76 | qfq | 2,273,663 | 88,001,547 | -1.20% |
| 2023-10-30 | 39.00 | 39.50 | 38.93 | 39.11 | 17.97 | qfq | 2,114,299 | 82,880,067 | -0.61% |
| 2023-10-27 | 39.92 | 40.63 | 39.01 | 39.35 | 18.08 | qfq | 3,705,160 | 146,703,680 | -1.48% |
| 2023-10-26 | 38.50 | 40.37 | 38.50 | 39.94 | 18.35 | qfq | 5,043,775 | 200,355,824 | 3.71% |
| 2023-10-25 | 38.76 | 39.90 | 38.21 | 38.51 | 17.70 | qfq | 4,738,499 | 184,350,411 | 0.55% |
| 2023-10-24 | 36.90 | 40.00 | 36.80 | 38.30 | 17.60 | qfq | 6,672,674 | 256,903,866 | 10.82% |
| 2023-10-23 | 35.91 | 36.18 | 34.22 | 34.56 | 15.88 | qfq | 1,499,100 | 52,252,701 | -4.48% |
| 2023-10-20 | 35.90 | 36.95 | 35.83 | 36.18 | 16.63 | qfq | 1,106,361 | 40,232,715 | 0.53% |
| 2023-10-19 | 36.19 | 36.78 | 35.70 | 35.99 | 16.54 | qfq | 1,345,400 | 48,724,121 | -0.53% |
| 2023-10-18 | 37.10 | 37.10 | 36.12 | 36.18 | 16.63 | qfq | 1,482,747 | 54,067,709 | -2.48% |
| 2023-10-17 | 37.03 | 37.39 | 36.66 | 37.10 | 17.05 | qfq | 1,232,692 | 45,697,478 | 0.73% |
| 2023-10-16 | 37.41 | 37.41 | 36.45 | 36.83 | 16.92 | qfq | 1,351,103 | 49,758,524 | -0.94% |
| 2023-10-13 | 36.78 | 38.00 | 36.56 | 37.18 | 17.09 | qfq | 2,273,940 | 84,806,345 | 0.60% |
| 2023-10-12 | 36.49 | 37.20 | 36.03 | 36.96 | 16.98 | qfq | 1,753,606 | 64,485,786 | 2.10% |
| 2023-10-11 | 36.59 | 36.88 | 35.72 | 36.20 | 16.63 | qfq | 1,631,661 | 59,082,615 | -0.25% |
| 2023-10-10 | 36.90 | 36.98 | 36.17 | 36.29 | 16.68 | qfq | 1,902,700 | 69,347,824 | -1.81% |
| 2023-10-09 | 36.60 | 37.61 | 36.34 | 36.96 | 16.98 | qfq | 2,783,053 | 103,071,597 | 2.10% |
| 2023-09-28 | 35.98 | 36.80 | 35.63 | 36.20 | 16.63 | qfq | 1,794,263 | 65,310,091 | 1.57% |
| 2023-09-27 | 35.51 | 36.03 | 35.06 | 35.64 | 16.38 | qfq | 1,120,768 | 40,010,863 | 0.79% |
| 2023-09-26 | 35.54 | 35.70 | 35.12 | 35.36 | 16.25 | qfq | 714,768 | 25,270,250 | -0.56% |
| 2023-09-25 | 35.55 | 35.74 | 35.19 | 35.56 | 16.34 | qfq | 612,153 | 21,767,029 | 0.08% |
| 2023-09-22 | 34.81 | 35.64 | 34.60 | 35.53 | 16.33 | qfq | 938,392 | 33,045,783 | 1.72% |
| 2023-09-21 | 35.07 | 35.39 | 34.81 | 34.93 | 16.05 | qfq | 680,892 | 23,878,000 | -0.85% |
| 2023-09-20 | 35.20 | 35.88 | 35.17 | 35.23 | 16.19 | qfq | 755,807 | 26,787,296 | -0.68% |
| 2023-09-19 | 35.69 | 36.05 | 35.10 | 35.47 | 16.30 | qfq | 1,274,996 | 45,356,680 | -0.17% |
| 2023-09-18 | 34.80 | 36.48 | 34.58 | 35.53 | 16.33 | qfq | 1,137,692 | 40,647,921 | 1.66% |
| 2023-09-15 | 35.06 | 35.44 | 34.78 | 34.95 | 16.06 | qfq | 609,092 | 21,347,497 | -0.17% |
| 2023-09-14 | 35.39 | 35.48 | 34.70 | 35.01 | 16.09 | qfq | 881,300 | 30,926,459 | -1.07% |
| 2023-09-13 | 35.61 | 35.87 | 35.16 | 35.39 | 16.26 | qfq | 737,400 | 26,121,135 | -0.84% |
| 2023-09-12 | 35.72 | 36.10 | 35.49 | 35.69 | 16.40 | qfq | 770,000 | 27,581,496 | -0.20% |
| 2023-09-11 | 35.61 | 36.08 | 35.26 | 35.76 | 16.43 | qfq | 1,094,392 | 39,139,465 | 0.34% |
| 2023-09-08 | 35.75 | 36.19 | 35.55 | 35.64 | 16.38 | qfq | 792,995 | 28,431,202 | -0.31% |
| 2023-09-07 | 35.83 | 36.40 | 35.63 | 35.75 | 16.43 | qfq | 897,600 | 32,273,422 | -1.81% |
| 2023-09-06 | 36.61 | 36.73 | 36.17 | 36.41 | 16.73 | qfq | 966,945 | 35,211,985 | -0.52% |
| 2023-09-05 | 36.35 | 36.88 | 36.26 | 36.60 | 16.82 | qfq | 1,123,100 | 41,111,204 | 0.44% |
| 2023-09-04 | 35.82 | 36.55 | 35.81 | 36.44 | 16.75 | qfq | 1,656,065 | 60,024,279 | 1.82% |
| 2023-09-01 | 35.57 | 36.30 | 35.25 | 35.79 | 16.45 | qfq | 1,102,359 | 39,362,691 | 0.53% |
| 2023-08-31 | 35.60 | 35.90 | 35.42 | 35.60 | 16.36 | qfq | 1,239,523 | 44,215,722 | -0.34% |
| 2023-08-30 | 35.00 | 36.10 | 35.00 | 35.72 | 16.41 | qfq | 1,960,508 | 69,995,258 | 1.77% |
| 2023-08-29 | 32.70 | 35.26 | 32.42 | 35.10 | 16.13 | qfq | 2,989,228 | 103,016,443 | 7.83% |
| 2023-08-28 | 33.20 | 33.65 | 32.39 | 32.55 | 14.96 | qfq | 2,187,399 | 72,102,302 | 2.36% |
| 2023-08-25 | 32.27 | 32.75 | 31.63 | 31.80 | 14.61 | qfq | 1,711,642 | 54,945,817 | -1.46% |
| 2023-08-24 | 33.49 | 33.49 | 31.53 | 32.27 | 14.83 | qfq | 3,444,808 | 111,164,770 | -6.16% |
| 2023-08-23 | 35.42 | 35.50 | 34.36 | 34.39 | 15.80 | qfq | 1,751,200 | 60,912,884 | -3.62% |
| 2023-08-22 | 36.22 | 36.32 | 34.96 | 35.68 | 16.40 | qfq | 2,489,744 | 88,469,411 | -0.75% |
| 2023-08-21 | 35.51 | 36.12 | 35.30 | 35.95 | 16.52 | qfq | 1,574,461 | 56,444,554 | 0.76% |
| 2023-08-18 | 35.50 | 36.30 | 35.50 | 35.68 | 16.40 | qfq | 2,075,583 | 74,583,522 | 0.28% |
| 2023-08-17 | 34.20 | 35.69 | 33.83 | 35.58 | 16.35 | qfq | 1,861,641 | 65,016,843 | 3.25% |
| 2023-08-16 | 34.95 | 35.55 | 34.36 | 34.46 | 15.84 | qfq | 1,299,996 | 45,368,774 | -1.74% |
| 2023-08-15 | 34.94 | 35.15 | 34.65 | 35.07 | 16.12 | qfq | 1,039,172 | 36,241,745 | 0.31% |
| 2023-08-14 | 34.45 | 35.23 | 33.91 | 34.96 | 16.07 | qfq | 1,443,929 | 50,011,645 | 0.49% |
| 2023-08-11 | 35.20 | 35.88 | 34.71 | 34.79 | 15.99 | qfq | 1,584,029 | 56,010,257 | -1.33% |
| 2023-08-10 | 34.55 | 35.95 | 34.48 | 35.26 | 16.20 | qfq | 1,717,434 | 60,569,227 | 1.94% |
| 2023-08-09 | 35.06 | 35.18 | 34.58 | 34.59 | 15.89 | qfq | 1,039,463 | 36,128,417 | -1.73% |
| 2023-08-08 | 34.65 | 35.56 | 34.51 | 35.20 | 16.18 | qfq | 1,421,723 | 49,991,372 | 1.56% |
| 2023-08-07 | 34.99 | 35.07 | 34.53 | 34.66 | 15.93 | qfq | 1,343,233 | 46,741,619 | -1.39% |
| 2023-08-04 | 35.59 | 35.68 | 34.40 | 35.15 | 16.15 | qfq | 3,013,574 | 105,375,528 | -1.07% |
| 2023-08-03 | 36.36 | 36.36 | 35.40 | 35.53 | 16.33 | qfq | 2,557,931 | 91,128,058 | -2.28% |
| 2023-08-02 | 36.17 | 36.44 | 35.66 | 36.36 | 16.71 | qfq | 4,051,559 | 146,069,225 | -1.33% |
| 2023-08-01 | 35.29 | 38.59 | 34.86 | 36.85 | 16.93 | qfq | 5,843,235 | 215,332,197 | 4.42% |
| 2023-07-31 | 35.77 | 36.45 | 35.10 | 35.29 | 16.22 | qfq | 1,361,007 | 48,266,438 | -1.31% |
| 2023-07-28 | 35.58 | 36.03 | 35.01 | 35.76 | 16.43 | qfq | 1,425,483 | 50,799,783 | -0.03% |
| 2023-07-27 | 35.50 | 36.15 | 35.50 | 35.77 | 16.44 | qfq | 1,517,022 | 54,422,516 | 1.07% |
| 2023-07-26 | 35.73 | 35.74 | 35.29 | 35.39 | 16.26 | qfq | 754,000 | 26,748,656 | -0.59% |
| 2023-07-25 | 34.84 | 35.86 | 34.80 | 35.60 | 16.36 | qfq | 1,253,600 | 44,340,995 | 2.83% |
| 2023-07-24 | 34.33 | 34.99 | 33.93 | 34.62 | 15.91 | qfq | 1,004,800 | 34,750,815 | 0.79% |
| 2023-07-21 | 35.40 | 35.50 | 34.34 | 34.35 | 15.78 | qfq | 1,055,900 | 36,706,306 | -2.33% |
| 2023-07-20 | 35.61 | 35.95 | 35.01 | 35.17 | 16.16 | qfq | 855,292 | 30,405,033 | -0.71% |
| 2023-07-19 | 35.80 | 35.97 | 35.19 | 35.42 | 16.28 | qfq | 872,453 | 30,944,760 | -1.01% |
| 2023-07-18 | 35.60 | 35.97 | 35.20 | 35.78 | 16.44 | qfq | 937,240 | 33,430,307 | 0.87% |