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
超达装备301186.SZ
最近收盘价31.072026-07-17
最近交易日2026-07-17
成交量（股）3,915,620
成交额（元）125,666,572
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-10 | 2026-06-18 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-24 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-18 | 2023-09-25 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 33.60 | 33.60 | 31.06 | 31.07 | 31.07 | qfq | 3,915,620 | 125,666,572 | -7.78% |
| 2026-07-16 | 32.50 | 33.70 | 32.50 | 33.69 | 33.69 | qfq | 1,931,946 | 63,890,837 | 2.28% |
| 2026-07-15 | 34.64 | 34.64 | 32.30 | 32.94 | 32.94 | qfq | 2,511,216 | 82,721,931 | -0.99% |
| 2026-07-14 | 36.30 | 36.75 | 30.43 | 33.27 | 33.27 | qfq | 4,442,377 | 152,625,674 | -9.47% |
| 2026-07-13 | 36.88 | 38.06 | 36.30 | 36.75 | 36.75 | qfq | 2,379,927 | 87,991,985 | 1.38% |
| 2026-07-10 | 36.45 | 37.53 | 36.02 | 36.25 | 36.25 | qfq | 1,414,785 | 51,880,506 | -0.58% |
| 2026-07-09 | 37.42 | 37.42 | 35.21 | 36.46 | 36.46 | qfq | 2,004,168 | 72,820,418 | -0.95% |
| 2026-07-08 | 38.01 | 38.35 | 36.73 | 36.81 | 36.81 | qfq | 1,690,389 | 63,019,491 | -4.17% |
| 2026-07-07 | 38.10 | 39.10 | 37.88 | 38.41 | 38.41 | qfq | 1,467,820 | 56,242,020 | 1.16% |
| 2026-07-06 | 38.77 | 39.47 | 37.81 | 37.97 | 37.97 | qfq | 1,870,089 | 71,731,163 | -2.84% |
| 2026-07-03 | 38.12 | 39.86 | 37.96 | 39.08 | 39.08 | qfq | 2,134,960 | 83,417,765 | 2.28% |
| 2026-07-02 | 37.69 | 39.28 | 37.50 | 38.21 | 38.21 | qfq | 3,467,193 | 133,031,849 | 0.66% |
| 2026-07-01 | 41.17 | 41.89 | 37.68 | 37.96 | 37.96 | qfq | 5,311,596 | 204,974,037 | -7.41% |
| 2026-06-30 | 38.94 | 42.95 | 38.78 | 41.00 | 41.00 | qfq | 4,175,968 | 171,165,173 | 5.81% |
| 2026-06-29 | 40.07 | 40.66 | 37.15 | 38.75 | 38.75 | qfq | 3,788,415 | 145,892,524 | -3.10% |
| 2026-06-26 | 38.50 | 40.30 | 36.99 | 39.99 | 39.99 | qfq | 3,484,634 | 135,099,211 | 3.68% |
| 2026-06-25 | 39.14 | 39.14 | 37.09 | 38.57 | 38.57 | qfq | 2,358,402 | 89,665,428 | -0.26% |
| 2026-06-24 | 40.50 | 40.60 | 38.22 | 38.67 | 38.67 | qfq | 1,351,859 | 52,581,790 | -2.20% |
| 2026-06-23 | 40.76 | 40.76 | 39.30 | 39.54 | 39.54 | qfq | 1,523,522 | 60,508,395 | -3.02% |
| 2026-06-22 | 41.00 | 41.85 | 39.20 | 40.77 | 40.77 | qfq | 2,914,096 | 117,941,746 | -1.04% |
| 2026-06-18 | 43.00 | 43.00 | 41.14 | 41.20 | 41.20 | qfq | 2,209,380 | 92,409,552 | -31.56% |
| 2026-06-17 | 60.98 | 61.37 | 57.78 | 60.20 | 42.64 | qfq | 2,433,547 | 144,318,319 | -2.10% |
| 2026-06-16 | 58.90 | 61.54 | 57.97 | 61.49 | 43.56 | qfq | 1,359,827 | 82,172,799 | 4.11% |
| 2026-06-15 | 59.28 | 59.75 | 57.67 | 59.06 | 41.84 | qfq | 1,202,968 | 70,377,604 | 0.66% |
| 2026-06-12 | 58.87 | 60.54 | 58.36 | 58.67 | 41.56 | qfq | 1,223,505 | 72,720,932 | 0.55% |
| 2026-06-11 | 56.56 | 58.50 | 56.10 | 58.35 | 41.33 | qfq | 1,481,052 | 85,131,108 | 3.16% |
| 2026-06-10 | 58.21 | 58.69 | 56.05 | 56.56 | 40.06 | qfq | 1,138,536 | 64,828,483 | -3.17% |
| 2026-06-09 | 57.72 | 59.00 | 57.10 | 58.41 | 41.37 | qfq | 1,222,309 | 70,742,782 | 1.64% |
| 2026-06-08 | 60.98 | 61.22 | 57.36 | 57.47 | 40.71 | qfq | 1,956,882 | 115,306,229 | -6.93% |
| 2026-06-05 | 61.91 | 63.27 | 60.30 | 61.75 | 43.74 | qfq | 1,207,286 | 74,528,927 | -0.55% |
| 2026-06-04 | 64.30 | 65.17 | 61.30 | 62.09 | 43.98 | qfq | 1,962,336 | 122,488,481 | -3.44% |
| 2026-06-03 | 65.51 | 65.75 | 63.33 | 64.30 | 45.55 | qfq | 1,193,125 | 76,994,739 | -1.50% |
| 2026-06-02 | 65.21 | 66.00 | 63.20 | 65.28 | 46.24 | qfq | 1,205,750 | 77,992,123 | 0.18% |
| 2026-06-01 | 63.90 | 65.88 | 63.16 | 65.16 | 46.16 | qfq | 1,214,700 | 78,826,574 | 1.97% |
| 2026-05-29 | 66.47 | 69.24 | 63.15 | 63.90 | 45.26 | qfq | 1,465,500 | 95,393,794 | -3.55% |
| 2026-05-28 | 65.00 | 66.77 | 63.73 | 66.25 | 46.93 | qfq | 1,567,600 | 102,565,015 | 2.24% |
| 2026-05-27 | 65.10 | 66.93 | 63.70 | 64.80 | 45.90 | qfq | 1,294,093 | 83,923,260 | -1.29% |
| 2026-05-26 | 67.66 | 67.99 | 65.07 | 65.65 | 46.50 | qfq | 2,062,596 | 136,162,016 | -3.48% |
| 2026-05-25 | 71.59 | 71.98 | 66.50 | 68.02 | 48.18 | qfq | 2,624,794 | 178,785,486 | -4.51% |
| 2026-05-22 | 72.01 | 73.00 | 70.42 | 71.23 | 50.46 | qfq | 1,475,642 | 105,351,731 | -0.54% |
| 2026-05-21 | 74.80 | 78.01 | 70.99 | 71.62 | 50.73 | qfq | 1,635,960 | 120,514,688 | -4.32% |
| 2026-05-20 | 77.50 | 77.50 | 74.13 | 74.85 | 53.02 | qfq | 1,593,791 | 120,151,163 | -3.29% |
| 2026-05-19 | 77.50 | 77.98 | 75.10 | 77.40 | 54.83 | qfq | 1,433,396 | 109,727,636 | 0.00% |
| 2026-05-18 | 77.01 | 77.50 | 75.50 | 77.40 | 54.83 | qfq | 1,639,697 | 125,663,210 | 0.45% |
| 2026-05-15 | 75.93 | 77.80 | 74.11 | 77.05 | 54.58 | qfq | 2,731,376 | 207,604,997 | 2.46% |
| 2026-05-14 | 75.42 | 76.58 | 73.00 | 75.20 | 53.27 | qfq | 1,693,722 | 127,431,497 | 0.89% |
| 2026-05-13 | 74.59 | 75.90 | 73.00 | 74.54 | 52.80 | qfq | 1,545,427 | 114,566,830 | 0.51% |
| 2026-05-12 | 76.50 | 78.25 | 73.70 | 74.16 | 52.53 | qfq | 2,609,953 | 197,553,473 | -2.72% |
| 2026-05-11 | 77.45 | 80.39 | 75.02 | 76.23 | 54.00 | qfq | 3,025,392 | 234,712,074 | -0.51% |
| 2026-05-08 | 74.02 | 77.70 | 73.51 | 76.62 | 54.27 | qfq | 2,277,297 | 172,905,121 | 2.69% |
| 2026-05-07 | 73.02 | 74.78 | 72.00 | 74.61 | 52.85 | qfq | 2,318,767 | 171,127,908 | 2.39% |
| 2026-05-06 | 67.53 | 74.36 | 67.53 | 72.87 | 51.62 | qfq | 3,217,331 | 230,532,700 | 9.64% |
| 2026-04-30 | 65.32 | 67.50 | 64.01 | 66.46 | 47.08 | qfq | 2,339,569 | 153,944,559 | 2.25% |
| 2026-04-29 | 63.02 | 65.99 | 63.02 | 65.00 | 46.04 | qfq | 2,147,952 | 138,948,074 | 2.80% |
| 2026-04-28 | 64.77 | 66.39 | 62.80 | 63.23 | 44.79 | qfq | 3,136,069 | 202,547,496 | -2.72% |
| 2026-04-27 | 67.33 | 67.51 | 63.38 | 65.00 | 46.04 | qfq | 5,464,151 | 355,422,698 | -6.10% |
| 2026-04-24 | 73.73 | 74.22 | 69.05 | 69.22 | 49.03 | qfq | 4,254,212 | 299,027,536 | -6.18% |
| 2026-04-23 | 76.84 | 81.00 | 73.44 | 73.78 | 52.26 | qfq | 4,478,670 | 340,084,490 | -5.39% |
| 2026-04-22 | 75.89 | 79.11 | 75.38 | 77.98 | 55.24 | qfq | 4,151,078 | 321,675,598 | 0.04% |
| 2026-04-21 | 73.23 | 78.29 | 69.05 | 77.95 | 55.22 | qfq | 5,205,065 | 381,534,457 | 5.39% |
| 2026-04-20 | 68.25 | 74.89 | 67.24 | 73.96 | 52.39 | qfq | 5,092,907 | 367,232,235 | 10.09% |
| 2026-04-17 | 66.80 | 67.96 | 64.77 | 67.18 | 47.59 | qfq | 3,936,113 | 261,550,960 | 0.57% |
| 2026-04-16 | 64.88 | 68.00 | 62.58 | 66.80 | 47.32 | qfq | 4,265,145 | 282,281,446 | 1.94% |
| 2026-04-15 | 61.00 | 67.20 | 60.51 | 65.53 | 46.42 | qfq | 4,540,552 | 290,576,317 | 4.61% |
| 2026-04-14 | 61.98 | 64.30 | 61.26 | 62.64 | 44.37 | qfq | 3,139,556 | 196,726,694 | 3.33% |
| 2026-04-13 | 60.59 | 61.98 | 59.41 | 60.62 | 42.94 | qfq | 2,548,525 | 154,072,394 | -0.46% |
| 2026-04-10 | 60.89 | 62.66 | 60.19 | 60.90 | 43.14 | qfq | 3,750,895 | 229,216,541 | -1.34% |
| 2026-04-09 | 59.46 | 61.75 | 59.00 | 61.73 | 43.73 | qfq | 3,624,386 | 221,125,497 | 3.09% |
| 2026-04-08 | 58.50 | 60.26 | 58.01 | 59.88 | 42.42 | qfq | 2,996,271 | 178,027,284 | 4.14% |
| 2026-04-07 | 58.32 | 59.18 | 57.03 | 57.50 | 40.73 | qfq | 2,359,789 | 136,713,399 | -2.38% |
| 2026-04-03 | 56.10 | 59.30 | 55.30 | 58.90 | 41.72 | qfq | 3,259,053 | 189,022,485 | 5.10% |
| 2026-04-02 | 58.20 | 58.20 | 55.41 | 56.04 | 39.70 | qfq | 2,254,423 | 126,717,417 | -3.51% |
| 2026-04-01 | 57.31 | 58.70 | 55.55 | 58.08 | 41.14 | qfq | 3,498,980 | 200,019,244 | 3.35% |
| 2026-03-31 | 55.50 | 59.63 | 55.50 | 56.20 | 39.81 | qfq | 3,999,205 | 228,169,016 | 0.21% |
| 2026-03-30 | 55.88 | 56.62 | 55.09 | 56.08 | 39.72 | qfq | 1,969,607 | 110,051,710 | 0.36% |
| 2026-03-27 | 55.80 | 57.31 | 54.39 | 55.88 | 39.58 | qfq | 4,129,400 | 231,865,896 | -0.04% |
| 2026-03-26 | 54.90 | 57.50 | 54.50 | 55.90 | 39.60 | qfq | 2,934,634 | 164,467,130 | 1.77% |
| 2026-03-25 | 53.27 | 55.20 | 53.15 | 54.93 | 38.91 | qfq | 2,927,984 | 158,877,675 | 2.88% |
| 2026-03-24 | 50.45 | 53.39 | 50.32 | 53.39 | 37.82 | qfq | 3,524,036 | 183,080,310 | 7.14% |
| 2026-03-23 | 49.68 | 51.22 | 46.04 | 49.83 | 35.30 | qfq | 2,940,387 | 146,145,137 | -1.60% |
| 2026-03-20 | 52.55 | 52.55 | 49.66 | 50.64 | 35.87 | qfq | 3,494,288 | 177,583,902 | -3.73% |
| 2026-03-19 | 51.40 | 55.39 | 51.13 | 52.60 | 37.26 | qfq | 3,952,673 | 210,123,632 | 1.29% |
| 2026-03-18 | 50.20 | 51.95 | 50.00 | 51.93 | 36.78 | qfq | 1,489,100 | 76,155,694 | 3.61% |
| 2026-03-17 | 51.35 | 51.64 | 50.11 | 50.12 | 35.50 | qfq | 1,110,488 | 56,359,376 | -2.47% |
| 2026-03-16 | 48.89 | 51.88 | 48.56 | 51.39 | 36.40 | qfq | 2,284,213 | 115,923,691 | 4.66% |
| 2026-03-13 | 49.25 | 49.77 | 48.51 | 49.10 | 34.78 | qfq | 848,600 | 41,661,406 | -0.30% |
| 2026-03-12 | 51.02 | 51.30 | 49.14 | 49.25 | 34.89 | qfq | 1,217,600 | 60,684,190 | -3.81% |
| 2026-03-11 | 51.07 | 51.50 | 50.86 | 51.20 | 36.27 | qfq | 961,001 | 49,187,524 | 0.69% |
| 2026-03-10 | 49.38 | 50.85 | 49.30 | 50.85 | 36.02 | qfq | 1,271,390 | 63,957,297 | 3.99% |
| 2026-03-09 | 50.10 | 50.76 | 47.62 | 48.90 | 34.64 | qfq | 1,807,200 | 87,973,399 | -3.53% |
| 2026-03-06 | 49.86 | 50.95 | 49.86 | 50.69 | 35.91 | qfq | 809,974 | 40,977,653 | 1.18% |
| 2026-03-05 | 50.58 | 51.02 | 49.76 | 50.10 | 35.49 | qfq | 839,896 | 42,296,511 | 0.83% |
| 2026-03-04 | 49.58 | 50.30 | 49.16 | 49.69 | 35.20 | qfq | 1,299,607 | 64,607,424 | -1.55% |
| 2026-03-03 | 49.93 | 52.45 | 49.72 | 50.47 | 35.75 | qfq | 2,118,847 | 108,435,902 | 1.08% |
| 2026-03-02 | 50.85 | 51.10 | 49.50 | 49.93 | 35.37 | qfq | 1,390,087 | 69,527,375 | -2.92% |
| 2026-02-27 | 51.02 | 51.44 | 50.72 | 51.43 | 36.43 | qfq | 771,700 | 39,487,761 | 0.84% |
| 2026-02-26 | 51.15 | 51.17 | 50.51 | 51.00 | 36.13 | qfq | 720,300 | 36,578,234 | 0.41% |
| 2026-02-25 | 51.23 | 51.45 | 50.70 | 50.79 | 35.98 | qfq | 776,123 | 39,495,379 | -0.66% |
| 2026-02-24 | 50.90 | 51.46 | 50.71 | 51.13 | 36.22 | qfq | 961,500 | 49,218,369 | 0.89% |
| 2026-02-13 | 50.41 | 51.50 | 50.02 | 50.68 | 35.90 | qfq | 908,959 | 46,165,050 | 0.74% |
| 2026-02-12 | 50.41 | 50.68 | 49.63 | 50.31 | 35.64 | qfq | 756,292 | 37,903,311 | -0.65% |
| 2026-02-11 | 50.20 | 51.05 | 49.92 | 50.64 | 35.87 | qfq | 818,835 | 41,558,632 | 0.92% |
| 2026-02-10 | 50.01 | 50.49 | 49.49 | 50.18 | 35.55 | qfq | 930,200 | 46,483,519 | 0.64% |
| 2026-02-09 | 49.77 | 49.98 | 48.90 | 49.86 | 35.32 | qfq | 1,165,697 | 57,659,118 | 1.07% |
| 2026-02-06 | 49.29 | 50.46 | 49.23 | 49.33 | 34.94 | qfq | 1,019,554 | 50,827,413 | 0.04% |
| 2026-02-05 | 49.57 | 49.99 | 49.04 | 49.31 | 34.93 | qfq | 876,688 | 43,318,427 | -1.58% |
| 2026-02-04 | 49.82 | 51.45 | 49.58 | 50.10 | 35.49 | qfq | 1,491,545 | 75,442,198 | 0.62% |
| 2026-02-03 | 50.21 | 50.46 | 49.19 | 49.79 | 35.27 | qfq | 1,044,700 | 51,862,812 | 0.08% |
| 2026-02-02 | 51.14 | 51.25 | 49.53 | 49.75 | 35.24 | qfq | 1,418,600 | 71,779,033 | -2.74% |
| 2026-01-30 | 51.11 | 51.19 | 49.29 | 51.15 | 36.23 | qfq | 1,525,400 | 76,706,246 | 0.57% |
| 2026-01-29 | 51.35 | 52.80 | 50.60 | 50.86 | 36.03 | qfq | 1,836,784 | 94,744,285 | -0.84% |
| 2026-01-28 | 52.85 | 52.85 | 51.03 | 51.29 | 36.33 | qfq | 1,487,984 | 76,796,772 | -1.86% |
| 2026-01-27 | 52.50 | 53.19 | 51.62 | 52.26 | 37.02 | qfq | 1,310,504 | 68,492,246 | -1.00% |
| 2026-01-26 | 54.10 | 54.10 | 52.00 | 52.79 | 37.39 | qfq | 1,841,166 | 97,017,471 | -2.40% |
| 2026-01-23 | 53.75 | 54.86 | 53.56 | 54.09 | 38.31 | qfq | 1,913,114 | 103,534,441 | 0.82% |
| 2026-01-22 | 53.05 | 54.90 | 52.72 | 53.65 | 38.00 | qfq | 2,166,903 | 116,048,360 | 0.98% |
| 2026-01-21 | 51.23 | 53.28 | 51.18 | 53.13 | 37.63 | qfq | 2,306,873 | 121,311,739 | 3.01% |
| 2026-01-20 | 50.72 | 52.65 | 50.72 | 51.58 | 36.54 | qfq | 1,766,679 | 91,170,157 | 1.52% |
| 2026-01-19 | 49.98 | 51.99 | 49.93 | 50.81 | 35.99 | qfq | 2,225,929 | 113,388,944 | 1.36% |
| 2026-01-16 | 49.00 | 50.14 | 48.71 | 50.13 | 35.51 | qfq | 1,749,241 | 86,762,174 | 2.35% |
| 2026-01-15 | 48.06 | 49.65 | 48.06 | 48.98 | 34.70 | qfq | 1,412,900 | 69,082,267 | 1.09% |
| 2026-01-14 | 48.28 | 48.92 | 47.82 | 48.45 | 34.32 | qfq | 1,919,316 | 92,931,440 | 0.29% |
| 2026-01-13 | 48.93 | 48.99 | 47.82 | 48.31 | 34.22 | qfq | 1,761,318 | 85,184,308 | -1.21% |
| 2026-01-12 | 48.30 | 50.50 | 48.30 | 48.90 | 34.64 | qfq | 2,541,836 | 125,208,211 | 2.37% |
| 2026-01-09 | 47.74 | 48.22 | 47.41 | 47.77 | 33.84 | qfq | 1,257,158 | 60,055,967 | 0.04% |
| 2026-01-08 | 47.35 | 48.42 | 47.35 | 47.75 | 33.82 | qfq | 1,196,287 | 57,222,992 | 0.38% |
| 2026-01-07 | 47.92 | 48.36 | 47.53 | 47.57 | 33.70 | qfq | 1,315,310 | 62,916,600 | -0.73% |
| 2026-01-06 | 48.09 | 48.39 | 47.81 | 47.92 | 33.94 | qfq | 1,845,668 | 88,728,331 | 0.15% |
| 2026-01-05 | 48.44 | 49.07 | 47.66 | 47.85 | 33.89 | qfq | 1,988,523 | 95,758,125 | -1.46% |
| 2025-12-31 | 47.49 | 48.76 | 47.49 | 48.56 | 34.40 | qfq | 1,765,450 | 85,171,089 | 1.95% |
| 2025-12-30 | 47.02 | 47.99 | 46.63 | 47.63 | 33.74 | qfq | 961,731 | 45,507,237 | 1.00% |
| 2025-12-29 | 46.83 | 47.61 | 46.35 | 47.16 | 33.41 | qfq | 1,018,000 | 47,826,966 | 0.58% |
| 2025-12-26 | 47.47 | 47.69 | 46.72 | 46.89 | 33.21 | qfq | 878,100 | 41,426,869 | -1.24% |
| 2025-12-25 | 46.99 | 47.64 | 46.61 | 47.48 | 33.63 | qfq | 682,200 | 32,255,566 | 1.15% |
| 2025-12-24 | 46.44 | 46.96 | 46.03 | 46.94 | 33.25 | qfq | 760,500 | 35,550,753 | 1.38% |
| 2025-12-23 | 46.64 | 46.70 | 46.06 | 46.30 | 32.80 | qfq | 948,900 | 43,932,052 | -0.71% |
| 2025-12-22 | 46.35 | 46.82 | 45.75 | 46.63 | 33.03 | qfq | 883,731 | 41,014,624 | 1.37% |
| 2025-12-19 | 45.00 | 46.22 | 45.00 | 46.00 | 32.58 | qfq | 650,500 | 29,893,321 | 1.70% |
| 2025-12-18 | 44.30 | 45.66 | 44.04 | 45.23 | 32.04 | qfq | 786,300 | 35,546,386 | 1.78% |
| 2025-12-17 | 44.30 | 44.71 | 43.63 | 44.44 | 31.48 | qfq | 820,800 | 36,130,037 | 0.14% |
| 2025-12-16 | 45.19 | 45.19 | 44.33 | 44.38 | 31.44 | qfq | 666,200 | 29,730,480 | -1.77% |
| 2025-12-15 | 44.90 | 45.61 | 44.45 | 45.18 | 32.00 | qfq | 768,700 | 34,705,733 | 0.51% |
| 2025-12-12 | 45.58 | 45.98 | 44.89 | 44.95 | 31.84 | qfq | 855,253 | 38,869,854 | -0.68% |
| 2025-12-11 | 46.23 | 46.23 | 45.16 | 45.26 | 32.06 | qfq | 733,900 | 33,420,284 | -1.80% |
| 2025-12-10 | 46.38 | 46.62 | 45.68 | 46.09 | 32.65 | qfq | 525,200 | 24,246,903 | -0.24% |
| 2025-12-09 | 46.97 | 47.60 | 46.04 | 46.20 | 32.73 | qfq | 694,274 | 32,469,924 | -1.64% |
| 2025-12-08 | 46.53 | 47.10 | 46.46 | 46.97 | 33.27 | qfq | 610,100 | 28,558,312 | 0.88% |
| 2025-12-05 | 46.12 | 46.65 | 45.59 | 46.56 | 32.98 | qfq | 589,551 | 27,266,550 | 1.35% |
| 2025-12-04 | 46.67 | 46.77 | 45.60 | 45.94 | 32.54 | qfq | 745,700 | 34,388,202 | -1.20% |
| 2025-12-03 | 46.96 | 47.50 | 46.31 | 46.50 | 32.94 | qfq | 806,900 | 37,686,174 | -0.98% |
| 2025-12-02 | 47.49 | 47.75 | 46.84 | 46.96 | 33.26 | qfq | 767,500 | 36,240,257 | -1.10% |
| 2025-12-01 | 47.27 | 48.45 | 47.27 | 47.48 | 33.63 | qfq | 959,800 | 45,793,357 | -0.13% |
| 2025-11-28 | 47.30 | 47.60 | 46.55 | 47.54 | 33.68 | qfq | 761,300 | 35,932,480 | 0.32% |
| 2025-11-27 | 47.00 | 47.69 | 47.00 | 47.39 | 33.57 | qfq | 705,750 | 33,398,080 | 0.47% |
| 2025-11-26 | 46.39 | 47.85 | 46.39 | 47.17 | 33.41 | qfq | 1,738,200 | 82,175,011 | 1.22% |
| 2025-11-25 | 47.00 | 47.30 | 46.24 | 46.60 | 33.01 | qfq | 1,171,600 | 54,711,006 | 0.26% |
| 2025-11-24 | 46.09 | 46.88 | 45.33 | 46.48 | 32.92 | qfq | 1,720,700 | 79,545,034 | 1.84% |
| 2025-11-21 | 48.40 | 49.28 | 45.60 | 45.64 | 32.33 | qfq | 3,171,338 | 148,568,475 | -7.42% |
| 2025-11-20 | 50.80 | 51.02 | 48.70 | 49.30 | 34.92 | qfq | 3,358,538 | 166,793,895 | -2.38% |
| 2025-11-19 | 48.18 | 53.34 | 48.00 | 50.50 | 35.77 | qfq | 4,913,299 | 250,501,477 | 4.84% |
| 2025-11-18 | 48.65 | 49.35 | 47.95 | 48.17 | 34.12 | qfq | 1,058,411 | 51,391,354 | -0.99% |
| 2025-11-17 | 48.91 | 49.04 | 48.12 | 48.65 | 34.46 | qfq | 746,997 | 36,356,391 | -0.33% |
| 2025-11-14 | 48.59 | 49.98 | 48.51 | 48.81 | 34.57 | qfq | 1,286,000 | 63,339,727 | -0.41% |
| 2025-11-13 | 48.31 | 49.98 | 47.90 | 49.01 | 34.72 | qfq | 1,460,223 | 71,488,136 | 1.45% |
| 2025-11-12 | 48.46 | 49.14 | 47.95 | 48.31 | 34.22 | qfq | 1,118,928 | 54,295,501 | -0.80% |
| 2025-11-11 | 48.28 | 49.33 | 47.93 | 48.70 | 34.50 | qfq | 1,189,731 | 57,889,294 | 1.04% |
| 2025-11-10 | 48.51 | 49.19 | 47.56 | 48.20 | 34.14 | qfq | 1,153,680 | 55,494,952 | -0.37% |
| 2025-11-07 | 48.75 | 49.07 | 48.05 | 48.38 | 34.27 | qfq | 1,513,012 | 73,334,590 | -1.47% |
| 2025-11-06 | 49.31 | 49.35 | 48.32 | 49.10 | 34.78 | qfq | 1,692,841 | 82,658,796 | -0.43% |
| 2025-11-05 | 47.68 | 49.47 | 47.25 | 49.31 | 34.93 | qfq | 2,523,940 | 123,625,949 | 3.35% |
| 2025-11-04 | 48.40 | 48.64 | 46.91 | 47.71 | 33.80 | qfq | 2,013,830 | 95,756,187 | -1.38% |
| 2025-11-03 | 48.18 | 49.50 | 47.00 | 48.38 | 34.27 | qfq | 2,781,600 | 133,676,266 | 1.15% |
| 2025-10-31 | 46.08 | 48.51 | 45.30 | 47.83 | 33.88 | qfq | 3,919,825 | 185,577,821 | 3.82% |
| 2025-10-30 | 46.49 | 47.63 | 45.61 | 46.07 | 32.63 | qfq | 2,653,095 | 123,144,391 | -0.48% |
| 2025-10-29 | 45.60 | 48.49 | 45.60 | 46.29 | 32.79 | qfq | 4,317,595 | 200,868,228 | 5.32% |
| 2025-10-28 | 43.93 | 44.27 | 43.63 | 43.95 | 31.13 | qfq | 563,191 | 24,802,434 | 0.05% |
| 2025-10-27 | 43.96 | 44.03 | 43.35 | 43.93 | 31.12 | qfq | 738,015 | 32,337,082 | 0.69% |
| 2025-10-24 | 43.17 | 43.80 | 43.17 | 43.63 | 30.91 | qfq | 739,000 | 32,149,791 | 0.48% |
| 2025-10-23 | 42.99 | 43.48 | 42.60 | 43.42 | 30.58 | qfq | 651,024 | 27,965,130 | 0.98% |
| 2025-10-22 | 42.64 | 43.37 | 42.41 | 43.00 | 30.28 | qfq | 653,200 | 28,059,675 | 0.68% |
| 2025-10-21 | 42.57 | 42.71 | 41.50 | 42.71 | 30.08 | qfq | 724,000 | 30,744,120 | 1.23% |
| 2025-10-20 | 42.50 | 42.80 | 41.71 | 42.19 | 29.71 | qfq | 797,500 | 33,843,510 | 1.15% |
| 2025-10-17 | 42.98 | 43.29 | 41.62 | 41.71 | 29.38 | qfq | 844,700 | 35,648,397 | -2.34% |
| 2025-10-16 | 43.16 | 43.35 | 42.66 | 42.71 | 30.08 | qfq | 759,900 | 32,576,195 | -1.32% |
| 2025-10-15 | 42.66 | 43.46 | 42.48 | 43.28 | 30.48 | qfq | 672,671 | 28,987,217 | 1.60% |
| 2025-10-14 | 43.37 | 43.80 | 42.42 | 42.60 | 30.00 | qfq | 876,112 | 37,678,970 | -0.84% |
| 2025-10-13 | 42.87 | 43.67 | 41.30 | 42.96 | 30.26 | qfq | 1,062,528 | 45,457,899 | -1.78% |
| 2025-10-10 | 42.89 | 43.88 | 42.89 | 43.74 | 30.80 | qfq | 889,758 | 38,796,379 | 1.58% |
| 2025-10-09 | 43.35 | 43.76 | 42.89 | 43.06 | 30.33 | qfq | 981,600 | 42,458,541 | -0.55% |
| 2025-09-30 | 42.80 | 43.59 | 42.80 | 43.30 | 30.50 | qfq | 838,500 | 36,296,147 | 1.05% |
| 2025-09-29 | 42.90 | 43.23 | 42.33 | 42.85 | 30.18 | qfq | 891,688 | 38,203,898 | -0.12% |
| 2025-09-26 | 43.01 | 43.70 | 42.77 | 42.90 | 30.21 | qfq | 859,858 | 37,053,340 | -0.69% |
| 2025-09-25 | 43.44 | 44.09 | 42.93 | 43.20 | 30.42 | qfq | 884,974 | 38,443,824 | -1.05% |
| 2025-09-24 | 43.20 | 43.73 | 42.77 | 43.66 | 30.75 | qfq | 951,016 | 41,195,447 | 0.81% |
| 2025-09-23 | 43.98 | 44.13 | 42.52 | 43.31 | 30.50 | qfq | 1,206,458 | 51,961,284 | -1.37% |
| 2025-09-22 | 43.48 | 44.49 | 43.48 | 43.91 | 30.92 | qfq | 768,400 | 33,663,724 | 0.94% |
| 2025-09-19 | 44.60 | 44.72 | 43.33 | 43.50 | 30.64 | qfq | 1,119,918 | 49,000,838 | -2.25% |
| 2025-09-18 | 45.92 | 46.38 | 44.22 | 44.50 | 31.34 | qfq | 1,398,159 | 63,429,418 | -3.03% |
| 2025-09-17 | 45.49 | 45.95 | 45.20 | 45.89 | 32.32 | qfq | 884,400 | 40,493,307 | 0.88% |
| 2025-09-16 | 44.72 | 45.50 | 44.38 | 45.49 | 32.04 | qfq | 1,272,531 | 57,306,230 | 2.18% |
| 2025-09-15 | 44.48 | 45.19 | 44.27 | 44.52 | 31.35 | qfq | 727,400 | 32,553,723 | 0.13% |
| 2025-09-12 | 44.66 | 44.87 | 44.06 | 44.46 | 31.31 | qfq | 863,657 | 38,437,108 | -0.04% |
| 2025-09-11 | 44.10 | 44.71 | 43.66 | 44.48 | 31.33 | qfq | 872,757 | 38,706,543 | 0.75% |
| 2025-09-10 | 44.54 | 44.98 | 43.90 | 44.15 | 31.09 | qfq | 655,361 | 29,033,695 | -0.56% |
| 2025-09-09 | 45.23 | 45.23 | 44.12 | 44.40 | 31.27 | qfq | 704,979 | 31,446,188 | -1.84% |
| 2025-09-08 | 43.96 | 45.38 | 43.63 | 45.23 | 31.85 | qfq | 1,125,549 | 50,503,447 | 2.89% |
| 2025-09-05 | 43.18 | 44.00 | 43.00 | 43.96 | 30.96 | qfq | 716,262 | 31,262,615 | 1.81% |
| 2025-09-04 | 43.43 | 43.81 | 42.51 | 43.18 | 30.41 | qfq | 942,198 | 40,771,604 | -0.32% |
| 2025-09-03 | 44.80 | 44.96 | 43.15 | 43.32 | 30.51 | qfq | 861,800 | 37,901,158 | -3.22% |
| 2025-09-02 | 45.18 | 45.65 | 43.56 | 44.76 | 31.52 | qfq | 1,387,719 | 61,688,957 | -1.54% |
| 2025-09-01 | 44.88 | 46.44 | 44.80 | 45.46 | 32.02 | qfq | 1,905,381 | 87,509,336 | 0.69% |
| 2025-08-29 | 45.52 | 46.50 | 44.65 | 45.15 | 31.80 | qfq | 3,071,494 | 139,837,316 | 2.66% |
| 2025-08-28 | 43.00 | 43.98 | 42.68 | 43.98 | 30.97 | qfq | 1,660,794 | 71,904,704 | 1.92% |
| 2025-08-27 | 44.59 | 44.59 | 43.06 | 43.15 | 30.39 | qfq | 1,458,300 | 64,014,980 | -2.49% |
| 2025-08-26 | 43.90 | 44.85 | 43.56 | 44.25 | 31.16 | qfq | 1,442,700 | 63,761,564 | 0.50% |
| 2025-08-25 | 45.48 | 45.48 | 43.88 | 44.03 | 31.01 | qfq | 2,196,305 | 97,496,168 | -2.44% |
| 2025-08-22 | 45.99 | 46.12 | 44.58 | 45.13 | 31.78 | qfq | 2,650,659 | 119,790,663 | -1.87% |
| 2025-08-21 | 46.18 | 46.46 | 45.60 | 45.99 | 32.39 | qfq | 851,700 | 39,214,913 | -0.30% |
| 2025-08-20 | 46.19 | 46.19 | 45.55 | 46.13 | 32.49 | qfq | 1,071,173 | 49,138,354 | -0.37% |
| 2025-08-19 | 46.84 | 46.87 | 45.81 | 46.30 | 32.61 | qfq | 1,015,900 | 47,078,987 | -1.17% |
| 2025-08-18 | 46.10 | 46.98 | 45.80 | 46.85 | 33.00 | qfq | 1,298,532 | 60,428,198 | 1.45% |
| 2025-08-15 | 45.81 | 46.89 | 45.81 | 46.18 | 32.52 | qfq | 1,022,090 | 47,323,484 | 0.46% |
| 2025-08-14 | 46.89 | 48.60 | 45.93 | 45.97 | 32.38 | qfq | 2,300,797 | 108,461,958 | -2.07% |
| 2025-08-13 | 46.77 | 47.22 | 46.34 | 46.94 | 33.06 | qfq | 1,124,564 | 52,605,023 | 0.36% |
| 2025-08-12 | 46.25 | 46.77 | 45.40 | 46.77 | 32.94 | qfq | 1,157,200 | 53,241,034 | 1.04% |
| 2025-08-11 | 45.97 | 47.36 | 45.86 | 46.29 | 32.60 | qfq | 1,768,470 | 82,558,360 | 0.30% |
| 2025-08-08 | 46.98 | 47.36 | 45.86 | 46.15 | 32.50 | qfq | 965,588 | 44,659,048 | -2.41% |
| 2025-08-07 | 46.70 | 47.47 | 46.23 | 47.29 | 33.31 | qfq | 1,275,200 | 59,788,899 | 1.76% |
| 2025-08-06 | 46.33 | 46.94 | 46.10 | 46.47 | 32.73 | qfq | 940,724 | 43,754,807 | -0.26% |
| 2025-08-05 | 46.12 | 47.00 | 46.09 | 46.59 | 32.81 | qfq | 1,004,694 | 46,727,311 | 0.39% |
| 2025-08-04 | 45.06 | 46.46 | 44.90 | 46.41 | 32.69 | qfq | 1,139,462 | 52,235,841 | 2.31% |
| 2025-08-01 | 46.24 | 46.28 | 45.33 | 45.36 | 31.95 | qfq | 847,600 | 38,697,949 | -1.61% |
| 2025-07-31 | 45.90 | 47.80 | 45.88 | 46.10 | 32.47 | qfq | 1,054,700 | 49,432,735 | -0.17% |
| 2025-07-30 | 47.24 | 48.07 | 45.91 | 46.18 | 32.52 | qfq | 1,268,143 | 59,313,563 | -2.24% |
| 2025-07-29 | 47.01 | 47.97 | 46.71 | 47.24 | 33.27 | qfq | 1,058,720 | 50,022,826 | -0.34% |
| 2025-07-28 | 46.36 | 47.99 | 45.73 | 47.40 | 33.38 | qfq | 2,246,788 | 106,046,613 | 4.29% |
| 2025-07-25 | 45.97 | 46.19 | 45.27 | 45.45 | 32.01 | qfq | 680,031 | 30,960,670 | -1.13% |
| 2025-07-24 | 46.16 | 46.63 | 45.87 | 45.97 | 32.38 | qfq | 734,194 | 33,900,955 | -0.41% |
| 2025-07-23 | 47.00 | 47.40 | 45.99 | 46.16 | 32.51 | qfq | 1,416,489 | 65,730,303 | -1.79% |
| 2025-07-22 | 44.69 | 47.34 | 44.50 | 47.00 | 33.10 | qfq | 2,466,163 | 113,674,730 | 4.82% |
| 2025-07-21 | 45.70 | 46.29 | 44.39 | 44.84 | 31.58 | qfq | 1,297,200 | 58,445,794 | -0.55% |
| 2025-07-18 | 43.80 | 45.43 | 43.58 | 45.09 | 31.76 | qfq | 2,112,251 | 94,507,713 | 2.76% |
| 2025-07-17 | 43.62 | 44.03 | 43.25 | 43.88 | 30.90 | qfq | 797,390 | 34,741,708 | 0.53% |
| 2025-07-16 | 43.54 | 44.50 | 43.04 | 43.65 | 30.74 | qfq | 749,086 | 32,811,392 | 0.55% |
| 2025-07-15 | 42.71 | 43.80 | 42.69 | 43.41 | 30.57 | qfq | 601,390 | 25,946,356 | 0.74% |
| 2025-07-14 | 43.20 | 43.62 | 42.87 | 43.09 | 30.35 | qfq | 608,676 | 26,242,634 | -0.25% |
| 2025-07-11 | 43.12 | 43.49 | 42.41 | 43.20 | 30.42 | qfq | 633,131 | 27,133,076 | 0.49% |
| 2025-07-10 | 43.80 | 43.80 | 42.87 | 42.99 | 30.28 | qfq | 790,798 | 34,147,927 | -2.07% |
| 2025-07-09 | 44.61 | 45.00 | 43.82 | 43.90 | 30.92 | qfq | 672,093 | 29,694,044 | -1.57% |
| 2025-07-08 | 43.43 | 45.11 | 43.22 | 44.60 | 31.41 | qfq | 1,700,500 | 75,265,248 | 2.69% |
| 2025-07-07 | 43.16 | 43.66 | 42.86 | 43.43 | 30.59 | qfq | 596,584 | 25,802,916 | 0.51% |
| 2025-07-04 | 43.49 | 43.95 | 42.98 | 43.21 | 30.43 | qfq | 649,745 | 28,180,691 | -0.25% |
| 2025-07-03 | 43.50 | 43.65 | 43.08 | 43.32 | 30.51 | qfq | 503,245 | 21,771,614 | -0.41% |
| 2025-07-02 | 43.94 | 43.94 | 43.30 | 43.50 | 30.64 | qfq | 432,378 | 18,803,818 | -1.00% |
| 2025-07-01 | 44.12 | 44.47 | 43.66 | 43.94 | 30.95 | qfq | 673,400 | 29,592,222 | -0.59% |
| 2025-06-30 | 43.80 | 44.34 | 43.56 | 44.20 | 31.13 | qfq | 795,946 | 34,938,755 | 0.27% |
| 2025-06-27 | 45.33 | 45.85 | 43.75 | 44.08 | 31.04 | qfq | 1,077,146 | 47,925,605 | 0.23% |
| 2025-06-26 | 44.06 | 44.57 | 43.31 | 43.98 | 30.97 | qfq | 1,031,782 | 45,294,076 | -0.18% |
| 2025-06-25 | 43.88 | 44.38 | 42.80 | 44.06 | 31.03 | qfq | 1,185,719 | 51,738,436 | 0.00% |
| 2025-06-24 | 43.60 | 44.18 | 43.31 | 44.06 | 30.68 | qfq | 684,694 | 30,023,971 | 1.68% |
| 2025-06-23 | 42.03 | 43.39 | 42.01 | 43.33 | 30.17 | qfq | 547,993 | 23,496,360 | 2.22% |
| 2025-06-20 | 43.28 | 43.86 | 42.30 | 42.39 | 29.52 | qfq | 594,013 | 25,508,237 | -2.06% |
| 2025-06-19 | 42.83 | 44.78 | 42.50 | 43.28 | 30.14 | qfq | 1,334,354 | 58,560,024 | 0.96% |
| 2025-06-18 | 42.80 | 43.49 | 42.60 | 42.87 | 29.85 | qfq | 601,729 | 25,817,856 | 0.47% |
| 2025-06-17 | 42.75 | 43.05 | 42.23 | 42.67 | 29.71 | qfq | 446,473 | 18,988,270 | -0.19% |
| 2025-06-16 | 42.25 | 42.99 | 42.00 | 42.75 | 29.77 | qfq | 544,589 | 23,173,475 | 1.18% |
| 2025-06-13 | 43.52 | 43.58 | 42.18 | 42.25 | 29.42 | qfq | 871,354 | 37,135,998 | -3.41% |
| 2025-06-12 | 43.65 | 44.18 | 43.11 | 43.74 | 30.46 | qfq | 794,556 | 34,630,453 | -0.14% |
| 2025-06-11 | 43.68 | 44.10 | 43.20 | 43.80 | 30.50 | qfq | 729,224 | 31,847,650 | 0.30% |
| 2025-06-10 | 44.66 | 45.30 | 43.58 | 43.67 | 30.41 | qfq | 1,190,420 | 52,853,440 | -2.13% |
| 2025-06-09 | 44.88 | 45.14 | 44.29 | 44.62 | 31.07 | qfq | 912,977 | 40,754,276 | 0.02% |
| 2025-06-06 | 44.82 | 45.36 | 44.44 | 44.61 | 31.06 | qfq | 842,872 | 37,809,257 | -0.47% |
| 2025-06-05 | 44.76 | 45.30 | 44.32 | 44.82 | 31.21 | qfq | 974,700 | 43,586,465 | 0.16% |
| 2025-06-04 | 45.59 | 45.59 | 44.18 | 44.75 | 31.16 | qfq | 1,127,126 | 50,331,948 | -0.53% |
| 2025-06-03 | 43.46 | 45.45 | 42.70 | 44.99 | 31.33 | qfq | 2,858,321 | 126,386,519 | 2.20% |
| 2025-05-30 | 42.95 | 44.31 | 42.61 | 44.02 | 30.65 | qfq | 1,753,043 | 76,274,682 | 1.92% |
| 2025-05-29 | 43.06 | 44.47 | 42.20 | 43.19 | 30.07 | qfq | 2,363,300 | 102,225,597 | 0.30% |
| 2025-05-28 | 40.75 | 43.73 | 40.69 | 43.06 | 29.98 | qfq | 3,512,784 | 148,850,136 | 6.95% |
| 2025-05-27 | 41.74 | 41.80 | 39.95 | 40.26 | 28.03 | qfq | 1,231,500 | 49,932,538 | -3.08% |
| 2025-05-26 | 40.54 | 42.62 | 40.08 | 41.54 | 28.92 | qfq | 1,889,682 | 78,826,095 | 3.28% |
| 2025-05-23 | 40.00 | 41.08 | 39.91 | 40.22 | 28.00 | qfq | 831,900 | 33,759,396 | -0.69% |
| 2025-05-22 | 40.52 | 41.11 | 40.33 | 40.50 | 28.20 | qfq | 567,300 | 23,075,747 | -0.66% |
| 2025-05-21 | 40.70 | 41.12 | 40.26 | 40.77 | 28.39 | qfq | 693,500 | 28,277,252 | -0.15% |
| 2025-05-20 | 40.53 | 40.83 | 39.77 | 40.83 | 28.43 | qfq | 530,230 | 21,444,623 | 1.59% |
| 2025-05-19 | 40.72 | 40.72 | 39.91 | 40.19 | 27.98 | qfq | 515,000 | 20,698,758 | -1.35% |
| 2025-05-16 | 39.72 | 40.89 | 39.72 | 40.74 | 28.37 | qfq | 649,094 | 26,398,951 | 2.16% |
| 2025-05-15 | 39.81 | 40.43 | 39.50 | 39.88 | 27.77 | qfq | 519,700 | 20,751,672 | 0.18% |
| 2025-05-14 | 40.02 | 40.45 | 39.26 | 39.81 | 27.72 | qfq | 865,190 | 34,379,137 | -1.19% |
| 2025-05-13 | 40.75 | 41.00 | 40.14 | 40.29 | 28.05 | qfq | 462,982 | 18,699,279 | -0.86% |
| 2025-05-12 | 40.66 | 40.80 | 40.15 | 40.64 | 28.30 | qfq | 589,600 | 23,879,811 | 1.04% |
| 2025-05-09 | 41.06 | 41.13 | 40.09 | 40.22 | 28.00 | qfq | 642,707 | 26,017,540 | -2.05% |
| 2025-05-08 | 41.11 | 41.26 | 40.13 | 41.06 | 28.59 | qfq | 777,100 | 31,779,938 | 1.16% |
| 2025-05-07 | 40.92 | 41.15 | 40.26 | 40.59 | 28.26 | qfq | 909,900 | 36,960,847 | -0.10% |
| 2025-05-06 | 40.60 | 41.10 | 40.20 | 40.63 | 28.29 | qfq | 1,272,300 | 51,562,152 | -0.17% |
| 2025-04-30 | 39.66 | 40.93 | 39.40 | 40.70 | 28.34 | qfq | 1,167,279 | 46,982,296 | 2.31% |
| 2025-04-29 | 38.00 | 40.18 | 37.85 | 39.78 | 27.70 | qfq | 1,429,025 | 56,512,432 | 4.77% |
| 2025-04-28 | 38.54 | 38.72 | 37.70 | 37.97 | 26.44 | qfq | 656,320 | 24,916,492 | -2.34% |
| 2025-04-25 | 38.94 | 39.45 | 38.50 | 38.88 | 27.07 | qfq | 779,300 | 30,347,064 | -0.15% |
| 2025-04-24 | 38.24 | 39.99 | 38.10 | 38.94 | 27.11 | qfq | 1,187,400 | 46,474,312 | 1.51% |
| 2025-04-23 | 37.28 | 38.58 | 37.01 | 38.36 | 26.71 | qfq | 1,046,800 | 39,681,050 | 3.17% |
| 2025-04-22 | 36.81 | 37.41 | 36.68 | 37.18 | 25.89 | qfq | 685,400 | 25,449,766 | 1.03% |
| 2025-04-21 | 36.05 | 36.89 | 36.05 | 36.80 | 25.62 | qfq | 525,528 | 19,294,143 | 0.82% |
| 2025-04-18 | 36.84 | 36.97 | 36.32 | 36.50 | 25.41 | qfq | 506,000 | 18,502,137 | -0.11% |
| 2025-04-17 | 35.97 | 37.95 | 35.48 | 36.54 | 25.44 | qfq | 973,643 | 36,054,987 | 0.58% |
| 2025-04-16 | 36.40 | 37.14 | 36.00 | 36.33 | 25.30 | qfq | 697,740 | 25,453,970 | -1.65% |
| 2025-04-15 | 36.41 | 37.20 | 36.00 | 36.94 | 25.72 | qfq | 780,463 | 28,501,913 | 1.54% |
| 2025-04-14 | 35.11 | 36.89 | 35.11 | 36.38 | 25.33 | qfq | 923,331 | 33,517,491 | 3.68% |
| 2025-04-11 | 34.95 | 35.57 | 34.20 | 35.09 | 24.43 | qfq | 786,700 | 27,600,793 | 0.40% |
| 2025-04-10 | 34.68 | 35.43 | 33.56 | 34.95 | 24.34 | qfq | 1,297,600 | 45,210,092 | 4.24% |
| 2025-04-09 | 32.00 | 34.09 | 29.92 | 33.53 | 23.35 | qfq | 1,577,974 | 50,248,547 | 1.91% |
| 2025-04-08 | 32.16 | 34.34 | 31.88 | 32.90 | 22.91 | qfq | 1,239,961 | 40,865,461 | 1.29% |
| 2025-04-07 | 38.60 | 38.60 | 31.91 | 32.48 | 22.62 | qfq | 2,222,222 | 76,572,513 | -18.58% |
| 2025-04-03 | 40.50 | 40.80 | 39.50 | 39.89 | 27.77 | qfq | 593,492 | 23,781,706 | -1.87% |
| 2025-04-02 | 40.35 | 41.25 | 40.04 | 40.65 | 28.30 | qfq | 537,600 | 21,920,383 | 1.04% |
| 2025-04-01 | 39.86 | 40.79 | 39.86 | 40.23 | 28.01 | qfq | 626,294 | 25,310,846 | 0.88% |
| 2025-03-31 | 40.29 | 40.30 | 39.02 | 39.88 | 27.77 | qfq | 869,000 | 34,465,487 | -1.04% |
| 2025-03-28 | 40.95 | 41.48 | 40.29 | 40.30 | 28.06 | qfq | 738,908 | 29,965,919 | -1.64% |
| 2025-03-27 | 41.63 | 41.99 | 40.85 | 40.97 | 28.53 | qfq | 1,205,088 | 49,873,742 | -0.32% |
| 2025-03-26 | 41.00 | 41.47 | 40.77 | 41.10 | 28.62 | qfq | 677,091 | 27,885,358 | 0.44% |
| 2025-03-25 | 41.25 | 41.65 | 40.61 | 40.92 | 28.49 | qfq | 725,700 | 29,739,895 | -0.99% |
| 2025-03-24 | 41.79 | 42.20 | 40.61 | 41.33 | 28.78 | qfq | 1,080,576 | 44,607,867 | -1.08% |
| 2025-03-21 | 43.06 | 43.38 | 41.59 | 41.78 | 29.09 | qfq | 1,581,535 | 66,602,315 | -2.95% |
| 2025-03-20 | 43.05 | 43.86 | 42.82 | 43.05 | 29.97 | qfq | 1,306,891 | 56,562,592 | -0.39% |
| 2025-03-19 | 43.00 | 43.94 | 42.51 | 43.22 | 30.09 | qfq | 1,526,442 | 65,864,243 | 0.65% |
| 2025-03-18 | 42.89 | 43.10 | 42.26 | 42.94 | 29.90 | qfq | 1,141,075 | 48,619,940 | 0.94% |
| 2025-03-17 | 42.55 | 42.90 | 42.22 | 42.54 | 29.62 | qfq | 955,903 | 40,633,579 | 0.00% |
| 2025-03-14 | 42.78 | 42.78 | 42.01 | 42.54 | 29.62 | qfq | 1,113,498 | 47,281,557 | 0.07% |
| 2025-03-13 | 42.88 | 43.25 | 41.71 | 42.51 | 29.60 | qfq | 1,270,574 | 53,724,489 | -1.78% |
| 2025-03-12 | 43.04 | 43.59 | 42.50 | 43.28 | 30.14 | qfq | 1,624,703 | 70,148,126 | 0.67% |
| 2025-03-11 | 42.93 | 43.49 | 42.19 | 42.99 | 29.93 | qfq | 1,215,611 | 52,019,118 | -1.29% |
| 2025-03-10 | 43.31 | 43.82 | 42.61 | 43.55 | 30.32 | qfq | 1,519,173 | 65,574,126 | 0.58% |
| 2025-03-07 | 43.07 | 44.55 | 42.89 | 43.30 | 30.15 | qfq | 2,583,782 | 113,050,849 | 0.56% |
| 2025-03-06 | 42.19 | 44.06 | 42.19 | 43.06 | 29.98 | qfq | 2,452,491 | 105,834,843 | 2.33% |
| 2025-03-05 | 41.50 | 42.41 | 40.90 | 42.08 | 29.30 | qfq | 1,584,751 | 65,859,204 | 0.67% |
| 2025-03-04 | 40.68 | 41.83 | 40.57 | 41.80 | 29.10 | qfq | 1,513,300 | 62,583,518 | 2.05% |
| 2025-03-03 | 41.03 | 41.74 | 40.49 | 40.96 | 28.52 | qfq | 2,137,502 | 87,930,982 | -0.07% |
| 2025-02-28 | 44.29 | 44.40 | 40.95 | 40.99 | 28.54 | qfq | 3,911,407 | 165,101,040 | -6.71% |
| 2025-02-27 | 45.88 | 46.20 | 43.66 | 43.94 | 30.59 | qfq | 4,713,615 | 211,075,776 | -7.24% |
| 2025-02-26 | 51.35 | 51.49 | 45.65 | 47.37 | 32.98 | qfq | 5,833,140 | 276,677,745 | -6.42% |
| 2025-02-21 | 50.00 | 51.39 | 49.00 | 50.62 | 35.25 | qfq | 1,814,665 | 91,540,479 | 1.24% |
| 2025-02-20 | 49.13 | 50.49 | 48.60 | 50.00 | 34.81 | qfq | 1,778,492 | 88,854,929 | 1.36% |
| 2025-02-19 | 48.03 | 49.80 | 48.03 | 49.33 | 34.35 | qfq | 1,400,593 | 68,700,923 | 2.01% |
| 2025-02-18 | 49.29 | 49.82 | 48.11 | 48.36 | 33.67 | qfq | 1,668,355 | 81,229,680 | -2.91% |
| 2025-02-17 | 48.48 | 50.03 | 48.48 | 49.81 | 34.68 | qfq | 1,717,486 | 84,922,499 | 0.91% |
| 2025-02-14 | 49.50 | 50.85 | 47.51 | 49.36 | 34.37 | qfq | 3,733,847 | 183,012,599 | -1.58% |
| 2025-02-13 | 51.32 | 52.30 | 49.99 | 50.15 | 34.92 | qfq | 3,096,124 | 157,485,880 | -0.89% |
| 2025-02-12 | 48.78 | 50.80 | 48.17 | 50.60 | 35.23 | qfq | 3,230,771 | 160,440,411 | 2.53% |
| 2025-02-11 | 46.80 | 50.60 | 46.10 | 49.35 | 34.36 | qfq | 3,934,722 | 190,632,489 | 5.47% |
| 2025-02-10 | 48.00 | 48.00 | 45.12 | 46.79 | 32.58 | qfq | 4,013,956 | 185,619,417 | -2.60% |
| 2025-02-07 | 44.47 | 48.50 | 44.31 | 48.04 | 33.45 | qfq | 5,358,604 | 251,323,697 | 8.79% |
| 2025-02-06 | 43.69 | 44.35 | 43.53 | 44.16 | 30.75 | qfq | 2,265,398 | 99,787,578 | 0.64% |
| 2025-02-05 | 42.95 | 44.28 | 42.51 | 43.88 | 30.55 | qfq | 2,322,193 | 101,408,939 | 1.48% |
| 2025-01-27 | 42.85 | 44.00 | 42.47 | 43.24 | 30.11 | qfq | 2,321,901 | 101,195,449 | 1.26% |
| 2025-01-24 | 41.88 | 42.92 | 41.86 | 42.70 | 29.73 | qfq | 1,294,673 | 54,905,032 | 0.95% |
| 2025-01-23 | 42.88 | 43.59 | 42.30 | 42.30 | 29.45 | qfq | 1,672,906 | 71,689,679 | -1.49% |
| 2025-01-22 | 42.69 | 43.10 | 41.86 | 42.94 | 29.90 | qfq | 1,435,371 | 61,282,202 | 0.59% |
| 2025-01-21 | 42.40 | 42.77 | 41.71 | 42.69 | 29.72 | qfq | 1,261,882 | 53,308,938 | 0.73% |
| 2025-01-20 | 42.40 | 43.18 | 41.82 | 42.38 | 29.51 | qfq | 1,797,331 | 76,374,326 | -0.05% |
| 2025-01-17 | 42.29 | 42.95 | 41.58 | 42.40 | 29.52 | qfq | 1,440,136 | 60,891,293 | 0.07% |
| 2025-01-16 | 42.39 | 42.89 | 41.52 | 42.37 | 29.50 | qfq | 2,045,199 | 86,101,317 | -0.14% |
| 2025-01-15 | 43.00 | 43.40 | 42.11 | 42.43 | 29.54 | qfq | 3,365,982 | 143,221,181 | -4.61% |
| 2025-01-14 | 39.00 | 45.55 | 38.83 | 44.48 | 30.97 | qfq | 5,676,549 | 246,921,900 | 14.94% |
| 2025-01-13 | 37.07 | 38.93 | 36.56 | 38.70 | 26.95 | qfq | 1,318,728 | 50,304,435 | 2.65% |
| 2025-01-10 | 37.00 | 38.59 | 37.00 | 37.70 | 26.25 | qfq | 1,172,853 | 44,517,590 | 1.59% |
| 2025-01-09 | 36.80 | 37.85 | 36.80 | 37.11 | 25.84 | qfq | 829,400 | 30,873,957 | -0.22% |
| 2025-01-08 | 37.92 | 37.92 | 36.10 | 37.19 | 25.89 | qfq | 813,883 | 30,159,683 | -1.43% |
| 2025-01-07 | 36.41 | 37.76 | 36.18 | 37.73 | 26.27 | qfq | 850,742 | 31,437,518 | 3.74% |
| 2025-01-06 | 37.00 | 37.69 | 36.00 | 36.37 | 25.32 | qfq | 838,528 | 30,800,001 | -1.62% |
| 2025-01-03 | 38.36 | 39.30 | 36.81 | 36.97 | 25.74 | qfq | 1,467,262 | 55,839,032 | -2.20% |
| 2025-01-02 | 40.00 | 40.00 | 37.16 | 37.80 | 26.32 | qfq | 1,178,696 | 45,331,138 | -5.24% |
| 2024-12-31 | 40.77 | 41.35 | 39.80 | 39.89 | 27.77 | qfq | 593,671 | 23,954,809 | -2.21% |
| 2024-12-30 | 39.60 | 42.05 | 39.22 | 40.79 | 28.40 | qfq | 1,133,594 | 46,300,741 | 1.19% |
| 2024-12-27 | 40.58 | 41.08 | 39.94 | 40.31 | 28.07 | qfq | 774,471 | 31,315,743 | -0.91% |
| 2024-12-26 | 39.66 | 41.04 | 39.66 | 40.68 | 28.32 | qfq | 1,186,767 | 48,121,099 | 1.24% |
| 2024-12-25 | 41.94 | 42.74 | 39.00 | 40.18 | 27.98 | qfq | 1,673,604 | 67,320,637 | -4.29% |
| 2024-12-24 | 41.46 | 42.40 | 40.88 | 41.98 | 29.23 | qfq | 1,251,395 | 52,350,178 | 2.47% |
| 2024-12-23 | 42.88 | 42.99 | 40.53 | 40.97 | 28.53 | qfq | 1,887,650 | 78,492,294 | -4.45% |
| 2024-12-20 | 40.63 | 43.48 | 40.62 | 42.88 | 29.86 | qfq | 2,261,890 | 96,025,891 | 5.41% |
| 2024-12-19 | 39.01 | 41.08 | 38.94 | 40.68 | 28.32 | qfq | 1,313,967 | 52,779,764 | 3.22% |
| 2024-12-18 | 39.81 | 40.32 | 39.03 | 39.41 | 27.44 | qfq | 943,201 | 37,475,291 | -0.98% |
| 2024-12-17 | 41.93 | 42.14 | 39.59 | 39.80 | 27.71 | qfq | 1,936,489 | 78,503,335 | -5.10% |
| 2024-12-16 | 42.71 | 44.23 | 41.52 | 41.94 | 29.20 | qfq | 1,526,460 | 64,892,570 | -1.50% |
| 2024-12-13 | 42.99 | 43.28 | 42.36 | 42.58 | 29.65 | qfq | 1,372,155 | 58,654,370 | -1.18% |
| 2024-12-12 | 43.23 | 43.80 | 42.51 | 43.09 | 30.00 | qfq | 1,557,454 | 67,379,355 | -0.16% |
| 2024-12-11 | 42.67 | 43.30 | 42.00 | 43.16 | 30.05 | qfq | 1,651,712 | 70,904,889 | 0.96% |
| 2024-12-10 | 43.69 | 43.95 | 42.47 | 42.75 | 29.77 | qfq | 2,360,666 | 101,789,768 | -0.84% |
| 2024-12-09 | 42.19 | 43.78 | 42.00 | 43.11 | 30.02 | qfq | 2,304,360 | 99,270,573 | 2.18% |
| 2024-12-06 | 41.42 | 42.87 | 40.86 | 42.19 | 29.38 | qfq | 2,435,682 | 102,395,637 | 2.33% |
| 2024-12-05 | 41.20 | 41.58 | 40.71 | 41.23 | 28.71 | qfq | 1,326,507 | 54,697,069 | 0.07% |
| 2024-12-04 | 42.30 | 42.95 | 40.91 | 41.20 | 28.69 | qfq | 2,132,331 | 88,698,211 | -3.49% |
| 2024-12-03 | 43.20 | 43.26 | 41.71 | 42.69 | 29.72 | qfq | 3,313,349 | 140,005,285 | -2.45% |
| 2024-12-02 | 41.12 | 46.29 | 40.72 | 43.76 | 30.47 | qfq | 4,447,303 | 193,719,547 | 6.29% |
| 2024-11-29 | 41.29 | 41.82 | 39.68 | 41.17 | 28.67 | qfq | 2,633,511 | 107,111,176 | -0.84% |
| 2024-11-28 | 40.50 | 42.32 | 40.12 | 41.52 | 28.91 | qfq | 2,798,093 | 116,517,641 | 1.96% |
| 2024-11-27 | 40.12 | 40.73 | 38.90 | 40.72 | 28.35 | qfq | 1,592,015 | 63,418,793 | 2.03% |
| 2024-11-26 | 39.75 | 40.30 | 39.10 | 39.91 | 27.79 | qfq | 1,376,322 | 54,638,028 | 0.48% |
| 2024-11-25 | 38.50 | 40.14 | 38.50 | 39.72 | 27.66 | qfq | 1,805,287 | 71,408,502 | 3.44% |
| 2024-11-22 | 40.10 | 40.40 | 38.40 | 38.40 | 26.74 | qfq | 1,505,771 | 59,188,423 | -4.24% |
| 2024-11-21 | 39.66 | 40.94 | 39.58 | 40.10 | 27.92 | qfq | 1,941,261 | 77,891,377 | 0.33% |
| 2024-11-20 | 40.20 | 40.60 | 39.20 | 39.97 | 27.83 | qfq | 1,828,857 | 72,712,078 | -0.10% |
| 2024-11-19 | 37.95 | 40.22 | 37.45 | 40.01 | 27.86 | qfq | 2,158,218 | 84,432,962 | 5.87% |
| 2024-11-18 | 37.45 | 39.49 | 37.00 | 37.79 | 26.31 | qfq | 1,808,515 | 69,597,983 | 1.23% |
| 2024-11-15 | 38.51 | 39.19 | 37.20 | 37.33 | 25.99 | qfq | 1,061,092 | 40,646,748 | -3.04% |
| 2024-11-14 | 39.58 | 40.08 | 38.20 | 38.50 | 26.81 | qfq | 1,134,700 | 44,338,509 | -3.73% |
| 2024-11-13 | 39.94 | 40.66 | 38.74 | 39.99 | 27.84 | qfq | 1,700,938 | 67,650,945 | 1.14% |
| 2024-11-12 | 40.41 | 40.68 | 38.93 | 39.54 | 27.53 | qfq | 1,859,764 | 74,054,690 | -2.25% |
| 2024-11-11 | 39.33 | 40.52 | 39.18 | 40.45 | 28.16 | qfq | 2,414,171 | 97,005,197 | 2.38% |
| 2024-11-08 | 39.80 | 40.22 | 39.32 | 39.51 | 27.51 | qfq | 2,163,248 | 85,876,293 | -0.43% |
| 2024-11-07 | 39.64 | 40.40 | 39.50 | 39.68 | 27.63 | qfq | 1,968,600 | 78,364,734 | -0.23% |
| 2024-11-06 | 39.68 | 40.87 | 39.50 | 39.77 | 27.69 | qfq | 2,521,411 | 100,521,900 | -0.10% |
| 2024-11-05 | 38.80 | 40.16 | 38.50 | 39.81 | 27.72 | qfq | 2,604,197 | 103,110,912 | 0.58% |
| 2024-11-04 | 38.95 | 40.87 | 38.66 | 39.58 | 27.56 | qfq | 2,455,246 | 98,087,601 | 0.97% |
| 2024-11-01 | 40.20 | 41.15 | 38.52 | 39.20 | 27.29 | qfq | 3,777,450 | 149,702,034 | -3.54% |
| 2024-10-31 | 38.65 | 40.75 | 38.08 | 40.64 | 28.30 | qfq | 4,432,300 | 176,956,409 | 5.23% |
| 2024-10-30 | 37.30 | 38.65 | 35.97 | 38.62 | 26.89 | qfq | 2,605,720 | 97,621,539 | 2.36% |
| 2024-10-29 | 36.36 | 37.85 | 36.00 | 37.73 | 26.27 | qfq | 2,275,566 | 84,263,033 | 3.23% |
| 2024-10-28 | 35.70 | 36.88 | 35.50 | 36.55 | 25.45 | qfq | 1,768,900 | 63,951,060 | 1.61% |
| 2024-10-25 | 36.25 | 36.76 | 35.00 | 35.97 | 25.05 | qfq | 2,093,371 | 74,661,878 | -0.66% |
| 2024-10-24 | 35.21 | 37.38 | 35.18 | 36.21 | 25.21 | qfq | 2,985,593 | 107,959,045 | 4.14% |
| 2024-10-23 | 34.77 | 35.24 | 34.20 | 34.77 | 24.21 | qfq | 1,312,500 | 45,705,945 | 0.40% |
| 2024-10-22 | 34.27 | 35.10 | 34.22 | 34.63 | 24.11 | qfq | 1,398,014 | 48,481,526 | 0.12% |
| 2024-10-21 | 33.82 | 34.77 | 33.82 | 34.59 | 24.08 | qfq | 1,887,270 | 65,013,104 | 1.74% |
| 2024-10-18 | 32.33 | 34.44 | 32.33 | 34.00 | 23.67 | qfq | 1,385,491 | 46,842,468 | 3.41% |
| 2024-10-17 | 32.95 | 33.50 | 32.79 | 32.88 | 22.89 | qfq | 832,200 | 27,673,291 | -0.27% |
| 2024-10-16 | 32.80 | 33.38 | 32.10 | 32.97 | 22.96 | qfq | 774,800 | 25,527,265 | 0.70% |
| 2024-10-15 | 33.20 | 33.90 | 32.71 | 32.74 | 22.80 | qfq | 965,500 | 32,082,215 | -1.53% |
| 2024-10-14 | 32.20 | 33.29 | 31.61 | 33.25 | 23.15 | qfq | 1,075,700 | 35,154,122 | 3.58% |
| 2024-10-11 | 33.60 | 34.16 | 31.76 | 32.10 | 22.35 | qfq | 1,242,400 | 40,546,471 | -5.03% |
| 2024-10-10 | 33.37 | 34.76 | 33.00 | 33.80 | 23.53 | qfq | 1,392,612 | 47,251,702 | 2.95% |
| 2024-10-09 | 36.59 | 36.92 | 32.40 | 32.83 | 22.86 | qfq | 2,055,946 | 72,139,939 | -13.79% |
| 2024-10-08 | 41.00 | 41.20 | 35.53 | 38.08 | 26.51 | qfq | 3,749,634 | 142,677,386 | 9.11% |
| 2024-09-30 | 31.75 | 35.68 | 30.80 | 34.90 | 24.30 | qfq | 3,050,688 | 100,727,402 | 13.83% |
| 2024-09-27 | 29.88 | 30.95 | 29.44 | 30.66 | 21.35 | qfq | 1,336,211 | 40,323,147 | 5.11% |
| 2024-09-26 | 28.48 | 29.21 | 28.45 | 29.17 | 20.31 | qfq | 648,600 | 18,741,010 | 2.35% |
| 2024-09-25 | 28.64 | 29.08 | 28.37 | 28.50 | 19.84 | qfq | 755,248 | 21,749,992 | 0.85% |
| 2024-09-24 | 27.75 | 28.28 | 27.16 | 28.26 | 19.68 | qfq | 580,400 | 16,184,820 | 2.76% |
| 2024-09-23 | 27.60 | 27.90 | 27.30 | 27.50 | 19.15 | qfq | 256,800 | 7,102,205 | -0.36% |
| 2024-09-20 | 27.83 | 27.95 | 27.54 | 27.60 | 19.22 | qfq | 251,500 | 6,958,455 | -0.83% |
| 2024-09-19 | 27.57 | 28.08 | 27.45 | 27.83 | 19.38 | qfq | 409,100 | 11,352,421 | 1.64% |
| 2024-09-18 | 27.51 | 27.70 | 26.92 | 27.38 | 19.06 | qfq | 288,000 | 7,852,212 | -0.11% |
| 2024-09-13 | 28.65 | 28.65 | 27.41 | 27.41 | 19.09 | qfq | 454,813 | 12,660,335 | -3.86% |
| 2024-09-12 | 28.76 | 29.06 | 28.51 | 28.51 | 19.85 | qfq | 291,100 | 8,372,985 | -0.42% |
| 2024-09-11 | 28.90 | 29.07 | 28.58 | 28.63 | 19.93 | qfq | 436,500 | 12,562,837 | -1.62% |
| 2024-09-10 | 28.69 | 29.35 | 28.36 | 29.10 | 20.26 | qfq | 468,348 | 13,522,026 | 2.21% |
| 2024-09-09 | 28.03 | 28.84 | 28.00 | 28.47 | 19.82 | qfq | 283,400 | 8,078,557 | -0.28% |
| 2024-09-06 | 29.62 | 29.65 | 28.52 | 28.55 | 19.88 | qfq | 406,800 | 11,763,995 | -3.32% |
| 2024-09-05 | 29.11 | 29.71 | 29.11 | 29.53 | 20.56 | qfq | 518,824 | 15,302,782 | 1.20% |
| 2024-09-04 | 28.91 | 29.39 | 28.69 | 29.18 | 20.32 | qfq | 390,800 | 11,375,116 | 0.24% |
| 2024-09-03 | 28.98 | 29.47 | 28.84 | 29.11 | 20.27 | qfq | 399,900 | 11,664,120 | 0.38% |
| 2024-09-02 | 29.95 | 30.12 | 29.00 | 29.00 | 20.19 | qfq | 593,700 | 17,522,707 | -3.33% |
| 2024-08-30 | 29.99 | 30.36 | 29.73 | 30.00 | 20.89 | qfq | 1,099,000 | 33,111,914 | 0.07% |
| 2024-08-29 | 28.99 | 30.00 | 28.50 | 29.98 | 20.87 | qfq | 597,400 | 17,727,362 | 3.24% |
| 2024-08-28 | 28.61 | 29.40 | 28.31 | 29.04 | 20.22 | qfq | 346,700 | 10,092,663 | 0.80% |
| 2024-08-27 | 29.36 | 29.48 | 28.70 | 28.81 | 20.06 | qfq | 340,500 | 9,875,142 | -2.31% |
| 2024-08-26 | 29.45 | 29.67 | 28.81 | 29.49 | 20.53 | qfq | 240,900 | 7,076,636 | 1.03% |
| 2024-08-23 | 29.17 | 29.49 | 28.57 | 29.19 | 20.32 | qfq | 388,100 | 11,254,626 | 0.00% |
| 2024-08-22 | 29.42 | 29.98 | 29.18 | 29.19 | 20.32 | qfq | 353,082 | 10,427,386 | -1.88% |
| 2024-08-21 | 29.48 | 29.95 | 29.26 | 29.75 | 20.71 | qfq | 251,800 | 7,470,971 | 0.78% |
| 2024-08-20 | 30.34 | 30.34 | 29.42 | 29.52 | 20.55 | qfq | 520,000 | 15,467,778 | -2.45% |
| 2024-08-19 | 30.50 | 31.17 | 30.20 | 30.26 | 21.07 | qfq | 673,031 | 20,594,681 | -0.82% |
| 2024-08-16 | 30.00 | 30.58 | 29.90 | 30.51 | 21.24 | qfq | 692,000 | 21,027,706 | 1.87% |
| 2024-08-15 | 29.82 | 30.48 | 29.72 | 29.95 | 20.85 | qfq | 577,200 | 17,364,578 | -0.50% |
| 2024-08-14 | 30.42 | 30.53 | 30.08 | 30.10 | 20.96 | qfq | 396,800 | 12,015,107 | -0.99% |
| 2024-08-13 | 29.88 | 30.40 | 29.60 | 30.40 | 21.17 | qfq | 501,706 | 15,072,616 | 2.12% |
| 2024-08-12 | 30.02 | 30.02 | 29.51 | 29.77 | 20.73 | qfq | 397,200 | 11,819,680 | -0.77% |
| 2024-08-09 | 30.30 | 30.47 | 29.80 | 30.00 | 20.89 | qfq | 393,200 | 11,824,578 | -0.10% |
| 2024-08-08 | 30.51 | 30.95 | 29.52 | 30.03 | 20.91 | qfq | 769,900 | 23,060,486 | -2.21% |
| 2024-08-07 | 30.45 | 31.76 | 30.44 | 30.71 | 21.38 | qfq | 753,237 | 23,344,932 | 0.85% |
| 2024-08-06 | 30.51 | 31.01 | 30.13 | 30.45 | 21.20 | qfq | 523,800 | 15,927,915 | 1.30% |
| 2024-08-05 | 31.00 | 31.80 | 30.03 | 30.06 | 20.93 | qfq | 903,553 | 27,735,358 | -4.42% |
| 2024-08-02 | 31.92 | 32.27 | 31.26 | 31.45 | 21.90 | qfq | 862,325 | 27,396,773 | -2.48% |
| 2024-08-01 | 32.44 | 32.66 | 32.04 | 32.25 | 22.46 | qfq | 820,100 | 26,494,009 | -0.37% |
| 2024-07-31 | 31.45 | 32.38 | 31.16 | 32.37 | 22.54 | qfq | 1,043,353 | 33,352,011 | 3.92% |
| 2024-07-30 | 31.78 | 31.78 | 30.82 | 31.15 | 21.69 | qfq | 661,903 | 20,688,635 | -1.05% |
| 2024-07-29 | 31.88 | 32.40 | 31.32 | 31.48 | 21.92 | qfq | 783,200 | 24,768,712 | -1.69% |
| 2024-07-26 | 31.68 | 32.13 | 31.33 | 32.02 | 22.29 | qfq | 1,093,000 | 34,751,981 | 2.04% |
| 2024-07-25 | 30.35 | 31.59 | 30.20 | 31.38 | 21.85 | qfq | 1,119,700 | 34,920,886 | 2.89% |
| 2024-07-24 | 31.08 | 31.76 | 30.45 | 30.50 | 21.24 | qfq | 1,243,032 | 38,304,414 | -2.87% |
| 2024-07-23 | 32.15 | 32.99 | 31.40 | 31.40 | 21.86 | qfq | 1,628,600 | 52,500,394 | -1.94% |
| 2024-07-22 | 31.70 | 32.35 | 31.70 | 32.02 | 22.29 | qfq | 792,812 | 25,416,547 | 0.38% |
| 2024-07-19 | 31.71 | 32.49 | 31.45 | 31.90 | 22.21 | qfq | 1,091,500 | 34,993,291 | 0.13% |
| 2024-07-18 | 32.01 | 32.03 | 31.00 | 31.86 | 22.18 | qfq | 1,585,500 | 49,918,481 | -2.03% |
| 2024-07-17 | 34.24 | 34.25 | 32.40 | 32.52 | 22.64 | qfq | 2,443,600 | 80,633,423 | -5.22% |
| 2024-07-16 | 34.67 | 34.67 | 33.35 | 34.31 | 23.89 | qfq | 2,771,411 | 94,132,207 | -2.11% |
| 2024-07-15 | 35.30 | 35.68 | 34.77 | 35.05 | 24.40 | qfq | 2,934,759 | 103,013,994 | -4.44% |
| 2024-07-12 | 35.67 | 37.87 | 35.27 | 36.68 | 25.54 | qfq | 4,897,524 | 179,010,337 | 1.89% |
| 2024-07-11 | 34.68 | 36.26 | 34.00 | 36.00 | 25.07 | qfq | 3,828,378 | 135,335,221 | 4.59% |
| 2024-07-10 | 34.50 | 35.28 | 33.80 | 34.42 | 23.97 | qfq | 2,466,576 | 85,223,996 | -3.12% |
| 2024-07-09 | 34.33 | 35.64 | 33.03 | 35.53 | 24.74 | qfq | 3,472,412 | 119,515,226 | 1.49% |
| 2024-07-08 | 33.79 | 35.01 | 33.58 | 35.01 | 24.38 | qfq | 3,004,712 | 104,118,215 | 1.98% |
| 2024-07-05 | 33.60 | 34.49 | 32.51 | 34.33 | 23.90 | qfq | 2,823,413 | 94,674,281 | -1.41% |
| 2024-07-04 | 32.88 | 35.28 | 32.50 | 34.82 | 24.24 | qfq | 4,306,388 | 148,285,210 | 3.08% |
| 2024-07-03 | 31.93 | 38.23 | 31.93 | 33.78 | 23.52 | qfq | 4,036,945 | 139,880,061 | 6.03% |
| 2024-07-02 | 32.20 | 32.98 | 31.62 | 31.86 | 22.18 | qfq | 1,294,900 | 41,606,177 | -1.06% |
| 2024-07-01 | 31.39 | 32.73 | 30.40 | 32.20 | 22.42 | qfq | 1,476,100 | 46,912,944 | 2.88% |
| 2024-06-28 | 30.94 | 31.79 | 30.94 | 31.30 | 21.79 | qfq | 669,100 | 21,030,862 | 0.48% |
| 2024-06-27 | 31.65 | 32.10 | 31.14 | 31.15 | 21.69 | qfq | 865,863 | 27,394,163 | -1.70% |
| 2024-06-26 | 29.94 | 31.73 | 29.57 | 31.69 | 22.07 | qfq | 985,300 | 30,393,818 | 5.85% |
| 2024-06-25 | 29.69 | 30.78 | 29.69 | 29.94 | 20.85 | qfq | 712,200 | 21,511,135 | 0.84% |
| 2024-06-24 | 31.15 | 31.15 | 29.61 | 29.69 | 20.67 | qfq | 715,200 | 21,543,261 | -4.81% |
| 2024-06-21 | 31.15 | 31.54 | 30.59 | 31.19 | 21.72 | qfq | 424,500 | 13,184,709 | -1.52% |
| 2024-06-20 | 32.67 | 32.67 | 31.54 | 31.67 | 21.66 | qfq | 643,800 | 20,566,217 | -3.06% |
| 2024-06-19 | 32.86 | 33.09 | 32.32 | 32.67 | 22.35 | qfq | 644,400 | 21,076,851 | -0.79% |
| 2024-06-18 | 32.48 | 32.95 | 31.96 | 32.93 | 22.52 | qfq | 944,380 | 30,916,923 | 2.68% |
| 2024-06-17 | 31.96 | 32.40 | 30.80 | 32.07 | 21.93 | qfq | 562,188 | 18,014,075 | 0.12% |
| 2024-06-14 | 31.70 | 32.16 | 31.26 | 32.03 | 21.91 | qfq | 568,100 | 18,069,644 | -0.12% |
| 2024-06-13 | 31.67 | 32.28 | 31.53 | 32.07 | 21.93 | qfq | 659,400 | 21,084,094 | 1.33% |
| 2024-06-12 | 31.14 | 31.83 | 31.11 | 31.65 | 21.65 | qfq | 644,375 | 20,354,011 | 1.64% |
| 2024-06-11 | 31.20 | 31.20 | 29.90 | 31.14 | 21.30 | qfq | 919,100 | 28,013,888 | 0.23% |
| 2024-06-07 | 30.29 | 31.32 | 30.28 | 31.07 | 21.25 | qfq | 919,488 | 28,378,445 | 4.09% |
| 2024-06-06 | 32.01 | 32.34 | 29.80 | 29.85 | 20.42 | qfq | 1,132,200 | 34,721,025 | -6.72% |
| 2024-06-05 | 32.64 | 32.86 | 32.00 | 32.00 | 21.89 | qfq | 868,300 | 28,009,353 | -2.59% |
| 2024-06-04 | 33.90 | 34.01 | 32.25 | 32.85 | 22.47 | qfq | 1,544,992 | 50,868,844 | -4.48% |
| 2024-06-03 | 33.56 | 34.43 | 33.56 | 34.39 | 23.52 | qfq | 1,894,000 | 64,472,249 | 1.90% |
| 2024-05-31 | 33.22 | 34.09 | 33.22 | 33.75 | 23.08 | qfq | 1,283,288 | 43,346,615 | 0.69% |
| 2024-05-30 | 33.32 | 33.88 | 32.49 | 33.52 | 22.93 | qfq | 1,412,888 | 47,276,827 | 0.48% |
| 2024-05-29 | 32.10 | 34.04 | 32.10 | 33.36 | 22.82 | qfq | 1,133,856 | 37,637,194 | 2.77% |
| 2024-05-28 | 32.26 | 33.11 | 31.95 | 32.46 | 22.20 | qfq | 848,100 | 27,722,233 | 0.62% |
| 2024-05-27 | 32.10 | 32.28 | 31.05 | 32.26 | 22.06 | qfq | 593,004 | 18,706,325 | 1.61% |
| 2024-05-24 | 32.22 | 32.59 | 31.75 | 31.75 | 21.72 | qfq | 738,686 | 23,637,887 | -1.85% |
| 2024-05-23 | 32.69 | 33.03 | 32.18 | 32.35 | 22.13 | qfq | 587,186 | 19,111,012 | -2.09% |
| 2024-05-22 | 33.12 | 33.24 | 32.51 | 33.04 | 22.60 | qfq | 583,523 | 19,233,392 | 0.89% |
| 2024-05-21 | 33.35 | 33.35 | 32.60 | 32.75 | 22.40 | qfq | 576,500 | 18,908,811 | -1.59% |
| 2024-05-20 | 33.33 | 33.75 | 33.02 | 33.28 | 22.76 | qfq | 702,804 | 23,453,091 | 0.48% |
| 2024-05-17 | 33.01 | 33.30 | 32.68 | 33.12 | 22.65 | qfq | 703,300 | 23,202,371 | -0.39% |
| 2024-05-16 | 33.40 | 33.93 | 32.95 | 33.25 | 22.74 | qfq | 736,412 | 24,717,423 | 1.28% |
| 2024-05-15 | 33.49 | 33.80 | 32.75 | 32.83 | 22.45 | qfq | 506,800 | 16,771,082 | -1.00% |
| 2024-05-14 | 32.60 | 33.40 | 32.60 | 33.16 | 22.68 | qfq | 674,100 | 22,296,002 | 1.72% |
| 2024-05-13 | 33.80 | 33.80 | 32.26 | 32.60 | 22.30 | qfq | 826,131 | 27,007,986 | -3.41% |
| 2024-05-10 | 34.37 | 34.52 | 33.39 | 33.75 | 23.08 | qfq | 753,786 | 25,434,171 | -1.75% |
| 2024-05-09 | 34.32 | 34.80 | 34.21 | 34.35 | 23.49 | qfq | 855,900 | 29,549,860 | 0.70% |
| 2024-05-08 | 34.62 | 35.04 | 34.11 | 34.11 | 23.33 | qfq | 853,798 | 29,516,501 | -2.07% |
| 2024-05-07 | 34.58 | 35.25 | 34.26 | 34.83 | 23.82 | qfq | 882,053 | 30,704,376 | 0.72% |
| 2024-05-06 | 34.40 | 34.80 | 34.31 | 34.58 | 23.65 | qfq | 974,600 | 33,705,525 | 2.01% |
| 2024-04-30 | 34.20 | 34.66 | 33.40 | 33.90 | 23.19 | qfq | 1,132,191 | 38,388,693 | -0.35% |
| 2024-04-29 | 33.62 | 34.07 | 33.42 | 34.02 | 23.27 | qfq | 1,497,208 | 50,540,792 | 3.31% |
| 2024-04-26 | 32.45 | 33.28 | 32.10 | 32.93 | 22.52 | qfq | 1,423,688 | 46,879,411 | 1.23% |
| 2024-04-25 | 33.36 | 33.36 | 32.38 | 32.53 | 22.25 | qfq | 1,373,765 | 45,174,011 | -1.39% |
| 2024-04-24 | 32.20 | 33.05 | 31.50 | 32.99 | 22.56 | qfq | 1,705,740 | 55,535,898 | -0.63% |
| 2024-04-23 | 32.30 | 33.30 | 31.66 | 33.20 | 22.71 | qfq | 1,612,805 | 52,526,917 | 4.30% |
| 2024-04-22 | 31.13 | 31.84 | 30.12 | 31.83 | 21.77 | qfq | 1,028,700 | 32,019,153 | 1.08% |
| 2024-04-19 | 31.03 | 32.35 | 31.00 | 31.49 | 21.54 | qfq | 930,203 | 29,363,635 | -0.44% |
| 2024-04-18 | 31.59 | 32.45 | 31.00 | 31.63 | 21.63 | qfq | 1,050,233 | 33,383,188 | 0.00% |
| 2024-04-17 | 29.10 | 31.64 | 29.10 | 31.63 | 21.63 | qfq | 1,294,144 | 39,961,665 | 9.86% |
| 2024-04-16 | 31.28 | 31.29 | 28.78 | 28.79 | 19.69 | qfq | 1,459,062 | 43,037,103 | -8.31% |
| 2024-04-15 | 33.40 | 33.85 | 30.85 | 31.40 | 21.48 | qfq | 1,652,071 | 52,942,477 | -6.16% |
| 2024-04-12 | 34.19 | 34.72 | 33.34 | 33.46 | 22.89 | qfq | 1,176,761 | 39,991,465 | -1.73% |
| 2024-04-11 | 32.87 | 34.60 | 32.82 | 34.05 | 23.29 | qfq | 1,508,453 | 51,369,302 | 2.28% |
| 2024-04-10 | 34.50 | 34.78 | 32.55 | 33.29 | 22.77 | qfq | 1,694,983 | 56,548,400 | -4.34% |
| 2024-04-09 | 33.80 | 34.81 | 33.51 | 34.80 | 23.80 | qfq | 1,370,317 | 46,902,238 | 2.81% |
| 2024-04-08 | 35.96 | 36.40 | 33.84 | 33.85 | 23.15 | qfq | 2,027,866 | 70,183,135 | -5.87% |
| 2024-04-03 | 38.00 | 38.33 | 35.91 | 35.96 | 24.60 | qfq | 3,175,678 | 116,892,225 | -8.24% |
| 2024-04-02 | 39.00 | 41.68 | 38.20 | 39.19 | 26.80 | qfq | 4,623,303 | 182,691,559 | -2.73% |
| 2024-04-01 | 38.09 | 41.60 | 37.58 | 40.29 | 27.56 | qfq | 6,051,268 | 240,828,613 | 4.49% |
| 2024-03-29 | 40.00 | 40.00 | 37.22 | 38.56 | 26.37 | qfq | 6,026,138 | 231,716,569 | 9.58% |
| 2024-03-28 | 33.30 | 35.82 | 33.30 | 35.19 | 24.07 | qfq | 2,290,382 | 80,030,999 | 3.93% |
| 2024-03-27 | 37.80 | 37.80 | 33.48 | 33.86 | 23.16 | qfq | 3,343,874 | 118,062,314 | -12.30% |
| 2024-03-26 | 35.75 | 38.85 | 35.61 | 38.61 | 26.41 | qfq | 4,215,246 | 159,468,271 | 7.25% |
| 2024-03-25 | 35.60 | 37.44 | 35.51 | 36.00 | 24.62 | qfq | 1,717,004 | 62,317,724 | 1.38% |
| 2024-03-22 | 36.10 | 36.15 | 35.15 | 35.51 | 24.29 | qfq | 900,519 | 32,044,233 | -1.55% |
| 2024-03-21 | 36.10 | 36.32 | 35.44 | 36.07 | 24.67 | qfq | 954,212 | 34,272,486 | -0.03% |
| 2024-03-20 | 35.78 | 36.41 | 35.03 | 36.08 | 24.68 | qfq | 895,196 | 32,318,071 | 0.78% |
| 2024-03-19 | 36.10 | 36.43 | 35.60 | 35.80 | 24.49 | qfq | 1,246,845 | 44,795,871 | -1.54% |
| 2024-03-18 | 35.29 | 37.39 | 35.02 | 36.36 | 24.87 | qfq | 1,815,118 | 65,292,593 | 2.68% |
| 2024-03-15 | 34.39 | 35.88 | 34.20 | 35.41 | 24.22 | qfq | 1,856,477 | 65,463,074 | 3.06% |
| 2024-03-14 | 35.00 | 35.00 | 33.45 | 34.36 | 23.50 | qfq | 1,111,596 | 37,985,883 | -0.09% |
| 2024-03-13 | 34.90 | 35.18 | 34.20 | 34.39 | 23.52 | qfq | 1,498,094 | 51,864,357 | -1.46% |
| 2024-03-12 | 33.80 | 35.80 | 33.24 | 34.90 | 23.87 | qfq | 2,113,304 | 72,920,697 | 2.95% |
| 2024-03-11 | 32.60 | 34.30 | 32.55 | 33.90 | 23.19 | qfq | 1,394,697 | 46,714,770 | 3.29% |
| 2024-03-08 | 32.74 | 33.10 | 32.30 | 32.82 | 22.45 | qfq | 781,600 | 25,573,714 | -0.03% |
| 2024-03-07 | 33.55 | 34.50 | 32.64 | 32.83 | 22.45 | qfq | 1,264,174 | 42,474,782 | -0.76% |
| 2024-03-06 | 32.00 | 33.49 | 31.96 | 33.08 | 22.63 | qfq | 1,038,800 | 34,148,012 | 2.61% |
| 2024-03-05 | 32.80 | 33.11 | 32.00 | 32.24 | 22.05 | qfq | 765,993 | 24,932,732 | -2.60% |
| 2024-03-04 | 32.87 | 33.12 | 31.80 | 33.10 | 22.64 | qfq | 1,260,171 | 41,063,217 | 0.79% |
| 2024-03-01 | 32.58 | 32.96 | 31.58 | 32.84 | 22.46 | qfq | 1,138,779 | 37,016,013 | 1.80% |
| 2024-02-29 | 29.71 | 32.29 | 29.68 | 32.26 | 22.06 | qfq | 1,629,192 | 51,449,148 | 6.33% |
| 2024-02-28 | 33.80 | 34.32 | 30.31 | 30.34 | 20.75 | qfq | 2,788,187 | 91,466,525 | -11.90% |
| 2024-02-27 | 32.30 | 35.03 | 32.00 | 34.44 | 23.56 | qfq | 2,565,836 | 86,670,867 | 6.63% |
| 2024-02-26 | 32.06 | 35.10 | 31.68 | 32.30 | 22.09 | qfq | 2,409,721 | 79,177,912 | 2.96% |
| 2024-02-23 | 29.33 | 31.39 | 29.33 | 31.37 | 21.46 | qfq | 1,440,115 | 43,918,534 | 6.56% |
| 2024-02-22 | 28.54 | 29.63 | 28.54 | 29.44 | 20.14 | qfq | 1,085,732 | 31,715,944 | 2.76% |
| 2024-02-21 | 28.40 | 30.25 | 28.32 | 28.65 | 19.60 | qfq | 1,352,335 | 39,697,264 | -0.62% |
| 2024-02-20 | 27.65 | 29.16 | 27.44 | 28.83 | 19.72 | qfq | 1,057,871 | 29,921,097 | 2.93% |
| 2024-02-19 | 26.90 | 28.55 | 26.85 | 28.01 | 19.16 | qfq | 1,399,245 | 38,924,534 | 4.59% |
| 2024-02-08 | 24.00 | 26.98 | 23.55 | 26.78 | 18.32 | qfq | 1,699,472 | 43,048,347 | 11.63% |
| 2024-02-07 | 25.02 | 25.80 | 23.54 | 23.99 | 16.41 | qfq | 1,509,398 | 37,254,290 | -3.07% |
| 2024-02-06 | 22.63 | 25.55 | 21.89 | 24.75 | 16.93 | qfq | 1,647,545 | 38,804,722 | 5.27% |
| 2024-02-05 | 27.13 | 27.14 | 22.80 | 23.51 | 16.08 | qfq | 1,451,159 | 35,257,380 | -14.13% |
| 2024-02-02 | 29.50 | 29.89 | 26.49 | 27.38 | 18.73 | qfq | 1,064,572 | 29,865,638 | -7.12% |
| 2024-02-01 | 29.53 | 30.02 | 28.74 | 29.48 | 20.16 | qfq | 766,453 | 22,582,028 | -1.60% |
| 2024-01-31 | 32.50 | 32.58 | 29.83 | 29.96 | 20.49 | qfq | 1,050,900 | 32,335,168 | -4.98% |
| 2024-01-30 | 32.66 | 33.03 | 31.52 | 31.53 | 21.57 | qfq | 764,786 | 24,622,436 | -4.77% |
| 2024-01-29 | 35.07 | 35.08 | 33.11 | 33.11 | 22.65 | qfq | 564,500 | 19,113,461 | -5.05% |
| 2024-01-26 | 34.71 | 35.64 | 34.36 | 34.87 | 23.85 | qfq | 852,085 | 29,855,679 | 0.46% |
| 2024-01-25 | 33.47 | 34.88 | 33.09 | 34.71 | 23.74 | qfq | 892,907 | 30,455,609 | 3.43% |
| 2024-01-24 | 33.60 | 34.09 | 32.20 | 33.56 | 22.95 | qfq | 661,184 | 21,857,777 | 0.39% |
| 2024-01-23 | 33.80 | 33.92 | 32.71 | 33.43 | 22.87 | qfq | 614,362 | 20,519,288 | -0.51% |
| 2024-01-22 | 35.70 | 35.77 | 33.53 | 33.60 | 22.98 | qfq | 800,300 | 27,819,231 | -5.88% |
| 2024-01-19 | 36.36 | 36.77 | 35.66 | 35.70 | 24.42 | qfq | 467,220 | 16,858,471 | -2.43% |
| 2024-01-18 | 36.76 | 36.87 | 35.60 | 36.59 | 25.03 | qfq | 734,670 | 26,605,512 | -0.11% |
| 2024-01-17 | 38.38 | 38.38 | 36.58 | 36.63 | 25.05 | qfq | 763,470 | 28,531,769 | -4.44% |
| 2024-01-16 | 38.00 | 38.35 | 37.47 | 38.33 | 26.22 | qfq | 636,900 | 24,152,728 | 1.35% |
| 2024-01-15 | 38.61 | 38.61 | 37.50 | 37.82 | 25.87 | qfq | 565,700 | 21,435,311 | -2.02% |
| 2024-01-12 | 38.75 | 39.07 | 38.22 | 38.60 | 26.40 | qfq | 838,368 | 32,346,802 | -0.59% |
| 2024-01-11 | 37.55 | 38.90 | 37.16 | 38.83 | 26.56 | qfq | 845,063 | 32,322,895 | 3.41% |
| 2024-01-10 | 38.02 | 38.29 | 37.17 | 37.55 | 25.68 | qfq | 539,400 | 20,318,995 | -1.18% |
| 2024-01-09 | 37.68 | 38.38 | 37.13 | 38.00 | 25.99 | qfq | 605,500 | 23,012,970 | 1.60% |
| 2024-01-08 | 38.35 | 38.39 | 37.40 | 37.40 | 25.58 | qfq | 472,600 | 17,792,313 | -2.07% |
| 2024-01-05 | 38.92 | 39.30 | 37.93 | 38.19 | 26.12 | qfq | 536,200 | 20,699,434 | -1.83% |
| 2024-01-04 | 38.99 | 38.99 | 38.56 | 38.90 | 26.61 | qfq | 431,400 | 16,732,011 | 0.41% |
| 2024-01-03 | 39.50 | 39.69 | 38.55 | 38.74 | 26.50 | qfq | 716,249 | 27,983,621 | -1.90% |
| 2024-01-02 | 39.54 | 40.03 | 39.37 | 39.49 | 27.01 | qfq | 776,100 | 30,815,150 | -0.10% |
| 2023-12-29 | 38.89 | 39.64 | 38.55 | 39.53 | 27.04 | qfq | 761,649 | 29,998,087 | 1.70% |
| 2023-12-28 | 37.82 | 39.16 | 37.61 | 38.87 | 26.59 | qfq | 783,025 | 30,183,442 | 2.37% |
| 2023-12-27 | 37.81 | 38.42 | 37.59 | 37.97 | 25.97 | qfq | 613,911 | 23,339,700 | 0.72% |
| 2023-12-26 | 38.61 | 38.79 | 37.59 | 37.70 | 25.79 | qfq | 780,760 | 29,701,593 | -2.33% |
| 2023-12-25 | 38.90 | 39.11 | 38.24 | 38.60 | 26.40 | qfq | 568,492 | 21,883,685 | -0.59% |
| 2023-12-22 | 39.42 | 39.85 | 38.81 | 38.83 | 26.56 | qfq | 912,409 | 35,940,546 | -1.70% |
| 2023-12-21 | 39.20 | 39.82 | 38.20 | 39.50 | 27.02 | qfq | 964,330 | 37,642,214 | 1.99% |
| 2023-12-20 | 38.80 | 39.56 | 38.70 | 38.73 | 26.49 | qfq | 580,108 | 22,707,608 | -0.87% |
| 2023-12-19 | 38.84 | 39.30 | 38.02 | 39.07 | 26.72 | qfq | 740,782 | 28,602,563 | 0.49% |
| 2023-12-18 | 39.25 | 39.60 | 38.76 | 38.88 | 26.59 | qfq | 594,500 | 23,295,976 | -0.94% |
| 2023-12-15 | 39.89 | 40.13 | 39.03 | 39.25 | 26.85 | qfq | 664,688 | 26,182,670 | -1.06% |
| 2023-12-14 | 40.11 | 40.57 | 39.52 | 39.67 | 27.13 | qfq | 785,946 | 31,293,882 | -0.65% |
| 2023-12-13 | 39.96 | 40.60 | 39.54 | 39.93 | 27.31 | qfq | 1,162,932 | 46,589,558 | -0.18% |
| 2023-12-12 | 40.35 | 40.35 | 39.78 | 40.00 | 27.36 | qfq | 874,105 | 35,011,612 | -0.12% |
| 2023-12-11 | 38.77 | 40.50 | 38.77 | 40.05 | 27.39 | qfq | 1,622,769 | 64,739,216 | 1.86% |
| 2023-12-08 | 39.08 | 40.08 | 39.03 | 39.32 | 26.89 | qfq | 1,526,467 | 60,428,345 | 0.82% |
| 2023-12-07 | 41.33 | 41.53 | 38.90 | 39.00 | 26.67 | qfq | 2,946,335 | 117,172,870 | -5.96% |
| 2023-12-06 | 41.77 | 43.03 | 41.33 | 41.47 | 28.36 | qfq | 1,968,851 | 83,109,708 | -1.40% |
| 2023-12-05 | 42.10 | 43.37 | 40.93 | 42.06 | 28.77 | qfq | 2,126,374 | 89,619,475 | -0.17% |
| 2023-12-04 | 42.18 | 42.94 | 41.86 | 42.13 | 28.82 | qfq | 1,459,955 | 61,757,971 | -0.73% |
| 2023-12-01 | 43.23 | 43.24 | 41.80 | 42.44 | 29.03 | qfq | 1,881,861 | 79,711,333 | -2.12% |
| 2023-11-30 | 43.79 | 44.19 | 42.55 | 43.36 | 29.66 | qfq | 2,284,026 | 98,465,993 | -1.97% |
| 2023-11-29 | 45.10 | 45.32 | 43.78 | 44.23 | 30.25 | qfq | 2,527,658 | 112,375,019 | -1.56% |
| 2023-11-28 | 43.87 | 45.16 | 43.26 | 44.93 | 30.73 | qfq | 3,652,859 | 162,769,624 | 1.40% |
| 2023-11-27 | 40.91 | 44.48 | 40.91 | 44.31 | 30.31 | qfq | 4,062,535 | 176,231,372 | 7.37% |
| 2023-11-24 | 43.72 | 43.72 | 41.06 | 41.27 | 28.23 | qfq | 2,359,401 | 98,998,979 | -5.88% |
| 2023-11-23 | 42.50 | 43.87 | 42.20 | 43.85 | 29.99 | qfq | 2,616,268 | 113,499,008 | 4.11% |
| 2023-11-22 | 42.91 | 43.43 | 42.08 | 42.12 | 28.81 | qfq | 2,608,510 | 111,572,275 | -3.31% |
| 2023-11-21 | 43.97 | 45.52 | 43.51 | 43.56 | 29.79 | qfq | 4,298,842 | 191,675,567 | -0.80% |
| 2023-11-20 | 44.15 | 44.33 | 43.25 | 43.91 | 30.03 | qfq | 2,026,303 | 88,577,515 | -0.79% |
| 2023-11-17 | 43.60 | 44.59 | 43.31 | 44.26 | 30.27 | qfq | 3,369,797 | 148,220,913 | 0.50% |
| 2023-11-16 | 43.04 | 45.20 | 42.49 | 44.04 | 30.12 | qfq | 5,284,324 | 232,060,681 | 2.42% |
| 2023-11-15 | 41.55 | 43.30 | 41.14 | 43.00 | 29.41 | qfq | 3,413,604 | 144,988,246 | 3.74% |
| 2023-11-14 | 41.64 | 42.28 | 41.20 | 41.45 | 28.35 | qfq | 1,468,300 | 61,015,494 | -1.03% |
| 2023-11-13 | 40.96 | 42.28 | 40.96 | 41.88 | 28.64 | qfq | 1,473,004 | 61,650,003 | 2.12% |
| 2023-11-10 | 41.60 | 41.80 | 40.90 | 41.01 | 28.05 | qfq | 1,341,280 | 55,266,206 | -1.25% |
| 2023-11-09 | 42.12 | 42.40 | 41.36 | 41.53 | 28.41 | qfq | 1,674,164 | 69,964,091 | -1.19% |
| 2023-11-08 | 42.10 | 42.45 | 41.61 | 42.03 | 28.75 | qfq | 2,526,507 | 106,105,547 | -1.75% |
| 2023-11-07 | 43.70 | 44.60 | 42.51 | 42.78 | 29.26 | qfq | 3,336,034 | 143,176,459 | -1.16% |
| 2023-11-06 | 42.18 | 43.36 | 41.67 | 43.28 | 29.60 | qfq | 4,000,397 | 170,530,741 | 2.34% |
| 2023-11-03 | 41.53 | 42.70 | 41.30 | 42.29 | 28.93 | qfq | 2,774,343 | 116,872,596 | 2.52% |
| 2023-11-02 | 42.25 | 42.25 | 41.11 | 41.25 | 28.21 | qfq | 2,728,162 | 113,347,610 | -2.78% |
| 2023-11-01 | 39.48 | 42.88 | 39.11 | 42.43 | 29.02 | qfq | 4,400,744 | 184,399,866 | 6.93% |
| 2023-10-31 | 40.99 | 40.99 | 39.30 | 39.68 | 27.14 | qfq | 1,406,934 | 56,035,168 | -2.48% |
| 2023-10-30 | 40.90 | 41.34 | 40.00 | 40.69 | 27.83 | qfq | 1,761,168 | 71,549,139 | 0.27% |
| 2023-10-27 | 41.05 | 41.28 | 39.91 | 40.58 | 27.76 | qfq | 2,066,318 | 83,753,978 | -1.02% |
| 2023-10-26 | 40.47 | 41.16 | 39.10 | 41.00 | 28.04 | qfq | 2,202,147 | 88,244,692 | 2.04% |
| 2023-10-25 | 39.50 | 40.50 | 38.80 | 40.18 | 27.48 | qfq | 1,933,406 | 77,094,206 | 2.87% |
| 2023-10-24 | 37.58 | 39.80 | 37.56 | 39.06 | 26.72 | qfq | 1,618,270 | 62,978,682 | 3.01% |
| 2023-10-23 | 37.68 | 39.23 | 37.22 | 37.92 | 25.94 | qfq | 1,505,965 | 57,394,037 | -0.86% |
| 2023-10-20 | 37.70 | 40.15 | 37.70 | 38.25 | 26.16 | qfq | 1,721,670 | 66,848,681 | 0.24% |
| 2023-10-19 | 38.58 | 39.41 | 37.88 | 38.16 | 26.10 | qfq | 1,682,693 | 64,640,696 | -3.27% |
| 2023-10-18 | 39.58 | 40.34 | 38.72 | 39.45 | 26.98 | qfq | 1,589,991 | 63,049,112 | -0.80% |
| 2023-10-17 | 42.00 | 42.00 | 39.22 | 39.77 | 27.20 | qfq | 2,882,289 | 115,543,449 | -6.40% |
| 2023-10-16 | 41.60 | 42.65 | 40.97 | 42.49 | 29.06 | qfq | 3,067,159 | 129,135,266 | 2.51% |
| 2023-10-13 | 41.95 | 42.62 | 41.33 | 41.45 | 28.35 | qfq | 2,328,235 | 97,463,438 | -2.06% |
| 2023-10-12 | 40.73 | 42.43 | 40.30 | 42.32 | 28.95 | qfq | 3,582,563 | 149,261,065 | 3.98% |
| 2023-10-11 | 41.89 | 42.04 | 40.18 | 40.70 | 27.84 | qfq | 2,373,711 | 96,769,952 | -2.16% |
| 2023-10-10 | 41.84 | 42.85 | 41.30 | 41.60 | 28.45 | qfq | 3,201,580 | 134,441,637 | -1.89% |
| 2023-10-09 | 41.30 | 42.98 | 41.30 | 42.40 | 29.00 | qfq | 4,181,952 | 176,708,608 | 4.46% |
| 2023-09-28 | 38.60 | 41.44 | 38.35 | 40.59 | 27.76 | qfq | 3,759,089 | 151,515,629 | 5.95% |
| 2023-09-27 | 39.58 | 39.58 | 38.07 | 38.31 | 26.20 | qfq | 2,271,378 | 87,691,491 | -3.06% |
| 2023-09-26 | 39.60 | 40.05 | 38.52 | 39.52 | 27.03 | qfq | 2,352,291 | 92,410,712 | -2.56% |
| 2023-09-25 | 39.78 | 40.89 | 39.31 | 40.56 | 27.74 | qfq | 3,208,672 | 128,949,774 | 0.77% |
| 2023-09-22 | 41.10 | 41.40 | 39.65 | 40.25 | 27.26 | qfq | 3,222,456 | 129,625,254 | -1.83% |
| 2023-09-21 | 43.36 | 43.90 | 40.14 | 41.00 | 27.76 | qfq | 3,930,390 | 162,760,672 | -4.00% |
| 2023-09-20 | 40.56 | 44.68 | 40.48 | 42.71 | 28.92 | qfq | 4,835,413 | 206,443,458 | 4.04% |
| 2023-09-19 | 40.53 | 41.23 | 39.45 | 41.05 | 27.80 | qfq | 4,016,247 | 161,018,673 | -1.70% |
| 2023-09-18 | 38.27 | 42.39 | 38.15 | 41.76 | 28.28 | qfq | 4,982,968 | 204,522,675 | 8.58% |
| 2023-09-15 | 39.41 | 40.30 | 38.38 | 38.46 | 26.04 | qfq | 2,216,900 | 86,710,654 | -1.38% |
| 2023-09-14 | 40.36 | 40.74 | 38.57 | 39.00 | 26.41 | qfq | 2,951,289 | 116,038,893 | -3.35% |
| 2023-09-13 | 43.47 | 43.96 | 39.93 | 40.35 | 27.32 | qfq | 5,614,611 | 234,399,797 | -9.02% |
| 2023-09-12 | 43.35 | 46.78 | 43.29 | 44.35 | 30.03 | qfq | 6,981,212 | 313,314,731 | 5.85% |
| 2023-09-11 | 39.94 | 41.99 | 39.20 | 41.90 | 28.37 | qfq | 3,752,667 | 154,022,226 | 6.56% |
| 2023-09-08 | 39.16 | 40.13 | 39.09 | 39.32 | 26.63 | qfq | 1,097,400 | 43,497,609 | 0.51% |
| 2023-09-07 | 40.01 | 40.48 | 39.06 | 39.12 | 26.49 | qfq | 1,487,300 | 58,910,248 | -3.41% |
| 2023-09-06 | 40.01 | 40.80 | 39.75 | 40.50 | 27.43 | qfq | 1,851,239 | 74,626,754 | 1.81% |
| 2023-09-05 | 40.08 | 40.64 | 39.52 | 39.78 | 26.94 | qfq | 1,645,207 | 65,795,638 | -1.14% |
| 2023-09-04 | 39.77 | 41.98 | 39.56 | 40.24 | 27.25 | qfq | 2,073,300 | 83,922,143 | 0.57% |
| 2023-09-01 | 39.50 | 40.34 | 39.30 | 40.01 | 27.09 | qfq | 1,834,715 | 73,223,855 | 1.32% |
| 2023-08-31 | 40.16 | 40.50 | 39.05 | 39.49 | 26.74 | qfq | 2,731,100 | 109,038,422 | 0.20% |
| 2023-08-30 | 38.65 | 40.98 | 38.58 | 39.41 | 26.69 | qfq | 4,140,434 | 164,286,941 | 5.91% |
| 2023-08-29 | 34.21 | 37.40 | 34.21 | 37.21 | 25.20 | qfq | 2,768,376 | 101,003,661 | 8.74% |
| 2023-08-28 | 36.00 | 36.23 | 34.21 | 34.22 | 23.17 | qfq | 1,253,127 | 43,946,188 | -0.23% |
| 2023-08-25 | 36.02 | 36.24 | 34.01 | 34.30 | 23.23 | qfq | 1,672,637 | 58,232,646 | -5.80% |
| 2023-08-24 | 36.08 | 36.88 | 35.34 | 36.41 | 24.66 | qfq | 1,560,296 | 56,461,525 | 0.41% |
| 2023-08-23 | 35.67 | 36.75 | 35.39 | 36.26 | 24.55 | qfq | 1,530,200 | 55,378,985 | 0.36% |
| 2023-08-22 | 35.70 | 36.49 | 34.85 | 36.13 | 24.47 | qfq | 1,248,579 | 44,537,546 | 1.69% |
| 2023-08-21 | 35.68 | 36.68 | 35.52 | 35.53 | 24.06 | qfq | 945,900 | 33,948,949 | -0.84% |
| 2023-08-18 | 36.10 | 36.75 | 35.50 | 35.83 | 24.26 | qfq | 1,322,100 | 47,887,162 | -1.43% |
| 2023-08-17 | 34.94 | 36.83 | 34.60 | 36.35 | 24.62 | qfq | 2,090,975 | 75,117,993 | 4.04% |
| 2023-08-16 | 35.80 | 36.37 | 34.85 | 34.94 | 23.66 | qfq | 1,759,720 | 62,266,304 | -2.86% |
| 2023-08-15 | 36.21 | 37.22 | 35.62 | 35.97 | 24.36 | qfq | 1,847,246 | 67,258,430 | 0.25% |
| 2023-08-14 | 37.00 | 37.00 | 35.16 | 35.88 | 24.30 | qfq | 2,435,049 | 86,881,035 | -3.68% |
| 2023-08-11 | 37.23 | 38.43 | 37.10 | 37.25 | 25.22 | qfq | 2,556,101 | 96,147,745 | 0.22% |
| 2023-08-10 | 38.74 | 38.93 | 36.89 | 37.17 | 25.17 | qfq | 3,181,256 | 119,046,910 | -4.52% |
| 2023-08-09 | 40.02 | 40.33 | 38.70 | 38.93 | 26.36 | qfq | 3,493,675 | 136,872,413 | -4.51% |
| 2023-08-08 | 39.12 | 43.26 | 39.12 | 40.77 | 27.61 | qfq | 6,080,724 | 251,730,964 | 5.43% |
| 2023-08-07 | 37.96 | 38.78 | 37.41 | 38.67 | 26.19 | qfq | 2,195,837 | 84,074,667 | 0.97% |
| 2023-08-04 | 37.35 | 38.79 | 36.86 | 38.30 | 25.94 | qfq | 3,104,010 | 118,080,824 | 1.92% |
| 2023-08-03 | 37.30 | 37.58 | 36.50 | 37.58 | 25.45 | qfq | 2,058,143 | 76,225,963 | -0.32% |
| 2023-08-02 | 37.05 | 37.82 | 36.45 | 37.70 | 25.53 | qfq | 2,269,725 | 84,681,625 | 1.67% |
| 2023-08-01 | 36.80 | 37.42 | 36.30 | 37.08 | 25.11 | qfq | 1,426,540 | 52,559,239 | 0.38% |
| 2023-07-31 | 37.88 | 38.18 | 36.78 | 36.94 | 25.01 | qfq | 1,670,647 | 62,512,707 | -2.07% |
| 2023-07-28 | 37.70 | 38.09 | 36.41 | 37.72 | 25.54 | qfq | 1,738,248 | 65,034,333 | 0.61% |
| 2023-07-27 | 37.87 | 38.51 | 37.38 | 37.49 | 25.39 | qfq | 1,737,463 | 65,851,617 | -0.03% |
| 2023-07-26 | 39.22 | 39.28 | 37.35 | 37.50 | 25.39 | qfq | 2,580,110 | 97,849,080 | -4.73% |
| 2023-07-25 | 39.79 | 39.97 | 38.80 | 39.36 | 26.65 | qfq | 1,713,536 | 67,458,465 | 0.18% |
| 2023-07-24 | 39.99 | 40.50 | 39.00 | 39.29 | 26.61 | qfq | 1,707,272 | 67,649,188 | -2.36% |
| 2023-07-21 | 40.07 | 40.88 | 39.62 | 40.24 | 27.25 | qfq | 2,186,365 | 88,015,596 | -0.84% |
| 2023-07-20 | 41.26 | 41.49 | 40.20 | 40.58 | 27.48 | qfq | 2,133,608 | 87,260,738 | -1.48% |
| 2023-07-19 | 41.31 | 41.80 | 40.88 | 41.19 | 27.89 | qfq | 2,241,408 | 92,511,400 | -1.08% |
| 2023-07-18 | 42.36 | 42.40 | 41.00 | 41.64 | 28.20 | qfq | 2,913,203 | 121,325,718 | -1.19% |