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
唯科科技301196.SZ
最近收盘价84.612026-07-17
最近交易日2026-07-17
成交量（股）5,887,214
成交额（元）526,249,070
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-16 | 2026-06-24 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-04 | 2026-02-11 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-21 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 97.00 | 97.03 | 84.23 | 84.61 | 84.61 | qfq | 5,887,214 | 526,249,070 | -12.49% |
| 2026-07-16 | 101.82 | 103.49 | 95.88 | 96.69 | 96.69 | qfq | 4,606,591 | 455,603,560 | -6.46% |
| 2026-07-15 | 107.59 | 111.43 | 102.00 | 103.37 | 103.37 | qfq | 3,603,697 | 379,991,356 | -2.86% |
| 2026-07-14 | 104.77 | 109.00 | 100.21 | 106.41 | 106.41 | qfq | 5,342,540 | 557,353,107 | 3.46% |
| 2026-07-13 | 112.79 | 114.01 | 102.31 | 102.85 | 102.85 | qfq | 7,363,041 | 790,500,180 | -9.77% |
| 2026-07-10 | 105.60 | 119.50 | 104.92 | 113.99 | 113.99 | qfq | 9,572,878 | 1,098,756,061 | 7.83% |
| 2026-07-09 | 104.86 | 106.78 | 97.88 | 105.71 | 105.71 | qfq | 4,535,670 | 463,727,360 | 2.37% |
| 2026-07-08 | 110.00 | 111.60 | 102.02 | 103.26 | 103.26 | qfq | 5,041,117 | 530,976,113 | -6.20% |
| 2026-07-07 | 115.00 | 116.60 | 108.00 | 110.08 | 110.08 | qfq | 4,246,157 | 474,532,714 | -3.73% |
| 2026-07-06 | 114.00 | 121.00 | 112.17 | 114.35 | 114.35 | qfq | 5,305,383 | 616,741,531 | -1.57% |
| 2026-07-03 | 115.66 | 119.68 | 113.57 | 116.17 | 116.17 | qfq | 4,992,253 | 581,322,502 | 1.45% |
| 2026-07-02 | 119.42 | 121.21 | 113.78 | 114.51 | 114.51 | qfq | 5,301,529 | 626,242,161 | -6.32% |
| 2026-07-01 | 124.69 | 129.80 | 121.03 | 122.24 | 122.24 | qfq | 5,407,353 | 673,573,046 | -2.54% |
| 2026-06-30 | 119.48 | 129.33 | 118.00 | 125.42 | 125.42 | qfq | 8,289,501 | 1,031,034,882 | 4.52% |
| 2026-06-29 | 130.00 | 131.83 | 117.40 | 120.00 | 120.00 | qfq | 6,659,206 | 815,638,649 | -6.56% |
| 2026-06-26 | 141.55 | 142.00 | 127.18 | 128.43 | 128.43 | qfq | 8,899,367 | 1,176,846,820 | -9.07% |
| 2026-06-25 | 147.60 | 152.97 | 138.80 | 141.24 | 141.24 | qfq | 8,682,800 | 1,253,658,279 | -2.40% |
| 2026-06-24 | 147.98 | 150.88 | 141.00 | 144.72 | 144.72 | qfq | 6,867,265 | 995,322,989 | -25.02% |
| 2026-06-23 | 204.53 | 204.91 | 189.25 | 193.00 | 147.92 | qfq | 5,147,236 | 1,009,123,533 | -7.78% |
| 2026-06-22 | 213.15 | 213.50 | 200.01 | 209.28 | 160.40 | qfq | 6,832,647 | 1,406,850,036 | 6.56% |
| 2026-06-18 | 190.00 | 201.98 | 188.00 | 196.40 | 150.53 | qfq | 6,784,415 | 1,315,989,215 | 0.79% |
| 2026-06-17 | 198.01 | 199.98 | 186.00 | 194.86 | 149.35 | qfq | 7,253,690 | 1,396,436,150 | -3.10% |
| 2026-06-16 | 199.00 | 206.96 | 195.00 | 201.09 | 154.12 | qfq | 9,760,845 | 1,970,181,499 | 4.85% |
| 2026-06-15 | 178.88 | 191.78 | 163.11 | 191.78 | 146.99 | qfq | 8,821,679 | 1,598,801,397 | 20.00% |
| 2026-06-12 | 169.54 | 172.50 | 156.55 | 159.82 | 122.49 | qfq | 6,086,076 | 995,376,895 | 0.59% |
| 2026-06-11 | 151.67 | 166.90 | 151.67 | 158.89 | 121.78 | qfq | 6,663,663 | 1,067,840,204 | 2.77% |
| 2026-06-10 | 154.16 | 157.19 | 150.27 | 154.60 | 118.49 | qfq | 4,921,269 | 754,758,332 | -2.40% |
| 2026-06-09 | 153.00 | 162.00 | 147.61 | 158.40 | 121.40 | qfq | 9,402,510 | 1,470,423,243 | 13.48% |
| 2026-06-08 | 142.09 | 152.25 | 137.00 | 139.58 | 106.98 | qfq | 7,322,671 | 1,047,821,229 | -6.95% |
| 2026-06-05 | 136.01 | 153.00 | 132.60 | 150.00 | 114.97 | qfq | 9,862,271 | 1,418,168,378 | 10.32% |
| 2026-06-04 | 129.99 | 137.95 | 123.20 | 135.97 | 104.21 | qfq | 7,620,523 | 1,008,490,689 | 8.66% |
| 2026-06-03 | 122.55 | 129.01 | 121.35 | 125.13 | 95.90 | qfq | 5,314,158 | 663,383,470 | 5.16% |
| 2026-06-02 | 118.82 | 120.40 | 115.34 | 118.99 | 91.20 | qfq | 3,367,264 | 397,311,074 | 0.41% |
| 2026-06-01 | 121.86 | 125.97 | 117.94 | 118.50 | 90.82 | qfq | 3,850,629 | 464,748,702 | -2.82% |
| 2026-05-29 | 135.00 | 135.70 | 121.44 | 121.94 | 93.46 | qfq | 3,896,818 | 490,753,916 | -8.66% |
| 2026-05-28 | 134.64 | 136.40 | 128.55 | 133.50 | 102.32 | qfq | 3,436,365 | 455,288,295 | -1.45% |
| 2026-05-27 | 141.26 | 142.50 | 133.83 | 135.46 | 103.82 | qfq | 3,157,560 | 434,080,368 | -4.10% |
| 2026-05-26 | 149.19 | 149.19 | 138.38 | 141.25 | 108.26 | qfq | 3,965,916 | 558,616,829 | -4.52% |
| 2026-05-25 | 150.60 | 150.60 | 143.00 | 147.93 | 113.38 | qfq | 3,665,850 | 533,231,824 | 0.67% |
| 2026-05-22 | 142.94 | 149.37 | 140.50 | 146.95 | 112.63 | qfq | 4,730,037 | 685,652,494 | 4.46% |
| 2026-05-21 | 153.01 | 154.88 | 139.06 | 140.68 | 107.82 | qfq | 5,613,235 | 827,186,208 | -8.70% |
| 2026-05-20 | 151.02 | 155.15 | 149.03 | 154.08 | 118.09 | qfq | 5,514,027 | 841,147,505 | 0.71% |
| 2026-05-19 | 153.43 | 154.30 | 147.22 | 153.00 | 117.27 | qfq | 5,648,292 | 849,775,230 | -0.58% |
| 2026-05-18 | 154.00 | 156.13 | 147.96 | 153.89 | 117.95 | qfq | 6,687,486 | 1,018,559,257 | -0.70% |
| 2026-05-15 | 164.22 | 166.41 | 153.50 | 154.98 | 118.78 | qfq | 7,670,950 | 1,219,739,386 | -5.91% |
| 2026-05-14 | 167.48 | 175.84 | 161.30 | 164.71 | 126.24 | qfq | 10,592,120 | 1,768,660,102 | -2.54% |
| 2026-05-13 | 149.51 | 170.63 | 148.00 | 169.00 | 129.53 | qfq | 12,145,840 | 1,988,015,265 | 10.68% |
| 2026-05-12 | 129.80 | 152.69 | 127.01 | 152.69 | 117.03 | qfq | 14,275,041 | 2,106,329,583 | 20.00% |
| 2026-05-11 | 127.36 | 130.00 | 123.96 | 127.24 | 97.52 | qfq | 4,737,222 | 602,379,817 | 1.79% |
| 2026-05-08 | 117.60 | 127.44 | 115.53 | 125.00 | 95.81 | qfq | 5,813,687 | 718,898,550 | 4.78% |
| 2026-05-07 | 117.00 | 120.90 | 116.00 | 119.30 | 91.44 | qfq | 4,532,130 | 539,733,595 | 3.01% |
| 2026-05-06 | 118.61 | 119.90 | 115.05 | 115.81 | 88.76 | qfq | 4,284,074 | 500,571,256 | -2.27% |
| 2026-04-30 | 113.70 | 120.80 | 109.92 | 118.50 | 90.82 | qfq | 5,404,113 | 624,188,688 | 5.01% |
| 2026-04-29 | 117.70 | 118.09 | 109.29 | 112.85 | 86.49 | qfq | 4,110,500 | 464,920,926 | -3.13% |
| 2026-04-28 | 115.74 | 117.87 | 114.10 | 116.50 | 89.29 | qfq | 2,747,474 | 319,355,984 | -0.74% |
| 2026-04-27 | 115.65 | 118.75 | 115.03 | 117.37 | 89.96 | qfq | 3,260,975 | 381,903,916 | 2.33% |
| 2026-04-24 | 116.70 | 120.62 | 113.60 | 114.70 | 87.91 | qfq | 4,852,502 | 560,639,725 | -5.21% |
| 2026-04-23 | 124.06 | 125.18 | 119.00 | 121.00 | 92.74 | qfq | 3,963,088 | 479,680,349 | -3.05% |
| 2026-04-22 | 120.99 | 125.83 | 120.04 | 124.81 | 95.66 | qfq | 3,643,658 | 451,252,878 | 2.81% |
| 2026-04-21 | 121.94 | 126.33 | 117.32 | 121.40 | 93.05 | qfq | 4,903,974 | 591,649,540 | -1.88% |
| 2026-04-20 | 118.29 | 125.37 | 116.00 | 123.72 | 94.82 | qfq | 6,386,877 | 773,840,459 | 5.64% |
| 2026-04-17 | 118.21 | 121.68 | 116.01 | 117.11 | 89.76 | qfq | 5,462,576 | 646,377,627 | -1.92% |
| 2026-04-16 | 118.80 | 122.22 | 115.50 | 119.40 | 91.51 | qfq | 6,079,323 | 721,919,885 | 0.51% |
| 2026-04-15 | 115.77 | 121.00 | 112.38 | 118.80 | 91.05 | qfq | 6,921,285 | 814,328,525 | 2.62% |
| 2026-04-14 | 110.79 | 117.70 | 110.79 | 115.77 | 88.73 | qfq | 6,417,652 | 738,309,154 | 4.72% |
| 2026-04-13 | 108.00 | 115.64 | 108.00 | 110.55 | 84.73 | qfq | 6,773,269 | 758,509,263 | -0.58% |
| 2026-04-10 | 106.16 | 113.50 | 104.78 | 111.20 | 85.23 | qfq | 8,069,141 | 887,842,481 | 3.63% |
| 2026-04-09 | 101.90 | 108.51 | 100.70 | 107.30 | 82.24 | qfq | 5,535,863 | 586,942,620 | 2.70% |
| 2026-04-08 | 103.33 | 105.50 | 98.06 | 104.48 | 80.08 | qfq | 7,689,937 | 786,966,679 | 7.96% |
| 2026-04-07 | 101.01 | 101.50 | 95.58 | 96.78 | 74.18 | qfq | 4,754,694 | 463,852,205 | -4.19% |
| 2026-04-03 | 104.50 | 105.20 | 100.60 | 101.01 | 77.42 | qfq | 4,544,632 | 467,150,874 | -1.42% |
| 2026-04-02 | 102.88 | 106.49 | 101.11 | 102.47 | 78.54 | qfq | 4,940,628 | 510,610,185 | -1.47% |
| 2026-04-01 | 107.73 | 108.88 | 100.38 | 104.00 | 79.71 | qfq | 7,637,666 | 793,727,346 | 4.42% |
| 2026-03-31 | 102.00 | 105.75 | 98.00 | 99.60 | 76.34 | qfq | 6,764,679 | 683,592,437 | -4.21% |
| 2026-03-30 | 108.00 | 108.00 | 100.11 | 103.98 | 79.69 | qfq | 7,978,560 | 823,199,872 | -5.18% |
| 2026-03-27 | 110.69 | 112.10 | 104.14 | 109.66 | 84.05 | qfq | 8,898,719 | 964,538,827 | -4.02% |
| 2026-03-26 | 112.00 | 117.66 | 106.85 | 114.25 | 87.57 | qfq | 12,885,141 | 1,456,307,655 | 3.71% |
| 2026-03-25 | 96.99 | 110.16 | 96.41 | 110.16 | 84.43 | qfq | 11,828,240 | 1,201,373,309 | 20.00% |
| 2026-03-24 | 88.65 | 92.09 | 86.00 | 91.80 | 70.36 | qfq | 5,933,071 | 528,706,851 | 7.61% |
| 2026-03-23 | 90.18 | 91.00 | 84.42 | 85.31 | 65.39 | qfq | 6,988,700 | 612,243,545 | -7.75% |
| 2026-03-20 | 89.99 | 97.93 | 89.00 | 92.48 | 70.88 | qfq | 10,882,265 | 1,022,789,264 | 6.83% |
| 2026-03-19 | 87.72 | 88.60 | 85.20 | 86.57 | 66.35 | qfq | 3,921,202 | 340,527,840 | -3.60% |
| 2026-03-18 | 85.30 | 90.39 | 83.83 | 89.80 | 68.83 | qfq | 4,098,379 | 356,717,217 | 6.82% |
| 2026-03-17 | 90.40 | 90.51 | 84.00 | 84.07 | 64.43 | qfq | 3,758,741 | 325,852,161 | -6.99% |
| 2026-03-16 | 87.15 | 91.21 | 87.01 | 90.39 | 69.28 | qfq | 4,031,951 | 359,024,457 | 2.74% |
| 2026-03-13 | 85.53 | 89.51 | 84.01 | 87.98 | 67.43 | qfq | 3,254,605 | 283,028,696 | 1.49% |
| 2026-03-12 | 88.26 | 88.26 | 85.14 | 86.69 | 66.44 | qfq | 3,040,394 | 263,618,275 | -2.06% |
| 2026-03-11 | 86.98 | 91.85 | 85.70 | 88.51 | 67.84 | qfq | 5,894,981 | 529,994,725 | 2.26% |
| 2026-03-10 | 82.28 | 87.99 | 81.19 | 86.55 | 66.34 | qfq | 4,871,687 | 416,448,005 | 6.48% |
| 2026-03-09 | 84.01 | 84.28 | 78.05 | 81.28 | 62.30 | qfq | 4,826,448 | 387,522,709 | -6.07% |
| 2026-03-06 | 86.31 | 88.27 | 84.38 | 86.53 | 66.32 | qfq | 2,887,730 | 250,130,266 | 0.27% |
| 2026-03-05 | 87.13 | 89.88 | 85.71 | 86.30 | 66.14 | qfq | 3,956,498 | 348,225,328 | 0.57% |
| 2026-03-04 | 84.53 | 86.57 | 84.00 | 85.81 | 65.77 | qfq | 3,830,914 | 326,013,332 | -0.23% |
| 2026-03-03 | 91.04 | 93.00 | 85.00 | 86.01 | 65.92 | qfq | 5,544,567 | 493,221,503 | -6.53% |
| 2026-03-02 | 91.80 | 94.10 | 89.41 | 92.02 | 70.53 | qfq | 4,291,770 | 393,907,634 | -1.38% |
| 2026-02-27 | 91.12 | 93.87 | 89.74 | 93.31 | 71.52 | qfq | 5,340,142 | 491,128,626 | -0.71% |
| 2026-02-26 | 90.56 | 95.95 | 89.65 | 93.98 | 72.03 | qfq | 7,557,872 | 706,792,410 | 5.01% |
| 2026-02-25 | 88.01 | 91.55 | 85.69 | 89.50 | 68.60 | qfq | 6,970,520 | 620,454,970 | 2.74% |
| 2026-02-24 | 85.38 | 87.94 | 83.01 | 87.11 | 66.76 | qfq | 5,792,817 | 496,231,690 | 3.85% |
| 2026-02-13 | 85.19 | 86.60 | 83.51 | 83.88 | 64.29 | qfq | 4,035,648 | 340,861,584 | -1.29% |
| 2026-02-12 | 79.62 | 86.48 | 78.52 | 84.98 | 65.13 | qfq | 6,661,849 | 554,572,694 | 7.58% |
| 2026-02-11 | 79.10 | 80.48 | 78.04 | 78.99 | 60.54 | qfq | 2,358,166 | 186,584,569 | -0.89% |
| 2026-02-10 | 79.40 | 83.30 | 78.79 | 79.70 | 60.63 | qfq | 3,362,713 | 272,862,535 | -0.31% |
| 2026-02-09 | 77.39 | 80.49 | 75.42 | 79.95 | 60.82 | qfq | 4,299,745 | 338,774,974 | 5.54% |
| 2026-02-06 | 75.00 | 78.37 | 73.91 | 75.75 | 57.62 | qfq | 2,453,692 | 186,787,871 | 0.85% |
| 2026-02-05 | 76.06 | 77.35 | 74.60 | 75.11 | 57.13 | qfq | 1,853,400 | 140,056,065 | -2.90% |
| 2026-02-04 | 78.00 | 81.48 | 76.40 | 77.35 | 58.84 | qfq | 2,675,988 | 209,962,824 | -0.12% |
| 2026-02-03 | 73.21 | 77.66 | 72.51 | 77.44 | 58.91 | qfq | 3,344,600 | 252,457,605 | 6.53% |
| 2026-02-02 | 75.00 | 77.20 | 72.50 | 72.69 | 55.29 | qfq | 2,813,300 | 210,293,563 | -4.32% |
| 2026-01-30 | 77.16 | 77.66 | 73.91 | 75.97 | 57.79 | qfq | 2,652,796 | 200,929,788 | -2.38% |
| 2026-01-29 | 79.65 | 81.60 | 77.10 | 77.82 | 59.20 | qfq | 3,831,955 | 303,216,547 | -2.46% |
| 2026-01-28 | 77.32 | 80.28 | 76.85 | 79.78 | 60.69 | qfq | 5,039,421 | 397,793,339 | 3.34% |
| 2026-01-27 | 74.82 | 77.46 | 73.88 | 77.20 | 58.72 | qfq | 3,144,262 | 239,329,677 | 2.32% |
| 2026-01-26 | 79.50 | 80.98 | 73.89 | 75.45 | 57.39 | qfq | 5,019,228 | 381,807,664 | -4.85% |
| 2026-01-23 | 80.50 | 81.99 | 78.71 | 79.30 | 60.32 | qfq | 3,734,656 | 297,142,383 | -1.27% |
| 2026-01-22 | 81.60 | 83.66 | 80.02 | 80.32 | 61.10 | qfq | 2,927,500 | 237,320,042 | -0.64% |
| 2026-01-21 | 77.40 | 80.99 | 77.00 | 80.84 | 61.49 | qfq | 4,021,072 | 321,624,018 | 3.51% |
| 2026-01-20 | 80.00 | 80.50 | 76.88 | 78.10 | 59.41 | qfq | 3,294,868 | 257,709,047 | -2.38% |
| 2026-01-19 | 80.00 | 81.25 | 78.18 | 80.00 | 60.85 | qfq | 3,746,241 | 299,319,923 | 1.05% |
| 2026-01-16 | 76.15 | 80.15 | 76.15 | 79.17 | 60.22 | qfq | 4,606,452 | 363,128,853 | 4.03% |
| 2026-01-15 | 76.32 | 76.99 | 75.23 | 76.10 | 57.89 | qfq | 2,510,445 | 190,715,378 | -0.37% |
| 2026-01-14 | 77.08 | 78.86 | 75.08 | 76.38 | 58.10 | qfq | 3,837,639 | 295,951,854 | -1.07% |
| 2026-01-13 | 80.50 | 81.01 | 77.00 | 77.21 | 58.73 | qfq | 3,930,992 | 309,943,091 | -3.70% |
| 2026-01-12 | 79.32 | 81.37 | 77.27 | 80.18 | 60.99 | qfq | 4,880,715 | 388,984,863 | 1.12% |
| 2026-01-09 | 79.00 | 81.33 | 77.90 | 79.29 | 60.31 | qfq | 3,324,983 | 264,893,083 | 1.10% |
| 2026-01-08 | 79.80 | 80.28 | 78.13 | 78.43 | 59.66 | qfq | 3,464,154 | 273,618,133 | -1.35% |
| 2026-01-07 | 79.50 | 81.20 | 79.01 | 79.50 | 60.47 | qfq | 3,143,743 | 251,683,386 | 0.24% |
| 2026-01-06 | 79.83 | 81.40 | 78.91 | 79.31 | 60.33 | qfq | 3,439,013 | 274,221,035 | -0.69% |
| 2026-01-05 | 80.32 | 80.59 | 79.20 | 79.86 | 60.75 | qfq | 3,176,170 | 253,494,819 | -0.88% |
| 2025-12-31 | 82.99 | 83.15 | 80.53 | 80.57 | 61.29 | qfq | 3,635,341 | 295,941,591 | -2.93% |
| 2025-12-30 | 78.41 | 83.89 | 77.65 | 83.00 | 63.14 | qfq | 5,769,744 | 469,275,116 | 4.44% |
| 2025-12-29 | 76.15 | 80.43 | 76.00 | 79.47 | 60.45 | qfq | 4,327,249 | 341,193,258 | 3.81% |
| 2025-12-26 | 78.99 | 79.10 | 76.30 | 76.55 | 58.23 | qfq | 3,590,842 | 278,431,792 | -3.00% |
| 2025-12-25 | 77.01 | 80.73 | 76.65 | 78.92 | 60.03 | qfq | 5,098,245 | 403,160,733 | 2.16% |
| 2025-12-24 | 77.01 | 77.61 | 75.77 | 77.25 | 58.76 | qfq | 3,105,447 | 238,985,900 | 1.19% |
| 2025-12-23 | 74.61 | 77.88 | 72.80 | 76.34 | 58.07 | qfq | 5,551,278 | 417,221,752 | 1.65% |
| 2025-12-22 | 71.80 | 76.98 | 71.30 | 75.10 | 57.13 | qfq | 5,865,708 | 435,412,018 | 5.94% |
| 2025-12-19 | 71.60 | 72.88 | 70.81 | 70.89 | 53.92 | qfq | 2,021,352 | 145,190,442 | -0.53% |
| 2025-12-18 | 71.90 | 73.38 | 70.69 | 71.27 | 54.21 | qfq | 2,764,552 | 198,386,307 | -2.80% |
| 2025-12-17 | 72.50 | 73.38 | 70.46 | 73.32 | 55.77 | qfq | 3,802,048 | 272,861,284 | 1.83% |
| 2025-12-16 | 75.71 | 76.68 | 71.95 | 72.00 | 54.77 | qfq | 3,553,413 | 260,624,896 | -5.45% |
| 2025-12-15 | 80.33 | 80.34 | 76.00 | 76.15 | 57.93 | qfq | 4,410,501 | 342,644,745 | -6.70% |
| 2025-12-12 | 82.00 | 82.94 | 79.22 | 81.62 | 62.09 | qfq | 5,642,359 | 458,317,927 | -2.88% |
| 2025-12-11 | 81.96 | 86.98 | 80.20 | 84.04 | 63.93 | qfq | 7,792,745 | 653,296,438 | 3.36% |
| 2025-12-10 | 78.82 | 81.56 | 78.82 | 81.31 | 61.85 | qfq | 5,758,151 | 461,944,569 | 2.32% |
| 2025-12-09 | 76.95 | 80.82 | 75.92 | 79.47 | 60.45 | qfq | 7,193,281 | 567,350,875 | 2.53% |
| 2025-12-08 | 76.65 | 78.00 | 74.58 | 77.51 | 58.96 | qfq | 4,469,231 | 342,176,444 | 1.12% |
| 2025-12-05 | 75.14 | 78.33 | 73.16 | 76.65 | 58.31 | qfq | 5,252,584 | 397,814,221 | 1.47% |
| 2025-12-04 | 79.65 | 81.43 | 74.28 | 75.54 | 57.46 | qfq | 5,947,078 | 453,248,168 | 2.90% |
| 2025-12-03 | 75.98 | 76.38 | 73.02 | 73.41 | 55.84 | qfq | 2,992,700 | 221,446,681 | -2.76% |
| 2025-12-02 | 77.91 | 78.71 | 74.86 | 75.49 | 57.42 | qfq | 4,213,497 | 320,874,783 | -4.32% |
| 2025-12-01 | 73.34 | 79.30 | 72.16 | 78.90 | 60.02 | qfq | 8,257,409 | 632,878,525 | 7.88% |
| 2025-11-28 | 72.36 | 73.76 | 71.00 | 73.14 | 55.64 | qfq | 3,419,207 | 248,057,259 | 0.07% |
| 2025-11-27 | 71.40 | 73.50 | 70.71 | 73.09 | 55.60 | qfq | 3,458,045 | 250,286,584 | 2.58% |
| 2025-11-26 | 71.09 | 73.17 | 69.86 | 71.25 | 54.20 | qfq | 2,995,762 | 214,724,188 | 0.21% |
| 2025-11-25 | 71.28 | 72.57 | 70.78 | 71.10 | 54.08 | qfq | 2,071,574 | 148,635,989 | 0.57% |
| 2025-11-24 | 70.20 | 71.49 | 68.82 | 70.70 | 53.78 | qfq | 2,111,000 | 148,265,857 | 1.52% |
| 2025-11-21 | 70.70 | 71.59 | 69.00 | 69.64 | 52.97 | qfq | 2,929,057 | 205,361,485 | -2.66% |
| 2025-11-20 | 72.75 | 73.23 | 71.16 | 71.54 | 54.42 | qfq | 1,740,000 | 125,038,559 | -1.00% |
| 2025-11-19 | 73.14 | 73.81 | 71.80 | 72.26 | 54.97 | qfq | 1,273,089 | 92,415,025 | -1.15% |
| 2025-11-18 | 74.67 | 74.68 | 72.64 | 73.10 | 55.61 | qfq | 1,768,438 | 129,830,175 | -2.64% |
| 2025-11-17 | 74.29 | 75.25 | 73.59 | 75.08 | 57.11 | qfq | 1,445,610 | 107,779,538 | 1.13% |
| 2025-11-14 | 73.51 | 76.73 | 72.84 | 74.24 | 56.47 | qfq | 2,520,539 | 188,807,428 | 0.22% |
| 2025-11-13 | 73.92 | 74.76 | 73.40 | 74.08 | 56.35 | qfq | 1,867,600 | 138,373,377 | 0.07% |
| 2025-11-12 | 75.73 | 75.78 | 73.35 | 74.03 | 56.31 | qfq | 2,012,636 | 149,604,516 | -2.46% |
| 2025-11-11 | 77.41 | 77.46 | 75.23 | 75.90 | 57.73 | qfq | 2,138,100 | 162,556,568 | -1.68% |
| 2025-11-10 | 79.52 | 80.67 | 76.55 | 77.20 | 58.72 | qfq | 3,294,086 | 255,590,699 | -3.05% |
| 2025-11-07 | 81.96 | 81.96 | 78.65 | 79.63 | 60.57 | qfq | 1,994,400 | 159,170,071 | -2.32% |
| 2025-11-06 | 80.53 | 82.94 | 80.53 | 81.52 | 62.01 | qfq | 2,033,419 | 166,315,614 | 1.53% |
| 2025-11-05 | 79.91 | 81.68 | 79.51 | 80.29 | 61.07 | qfq | 1,465,121 | 118,109,156 | -0.79% |
| 2025-11-04 | 85.88 | 85.94 | 80.12 | 80.93 | 61.56 | qfq | 3,260,919 | 266,248,780 | -5.31% |
| 2025-11-03 | 88.36 | 88.75 | 84.20 | 85.47 | 65.01 | qfq | 1,686,174 | 144,769,860 | -2.31% |
| 2025-10-31 | 86.98 | 90.10 | 86.20 | 87.49 | 66.55 | qfq | 2,616,186 | 229,791,859 | 1.09% |
| 2025-10-30 | 91.78 | 91.80 | 86.43 | 86.55 | 65.84 | qfq | 2,250,798 | 199,076,674 | -4.89% |
| 2025-10-29 | 90.40 | 92.08 | 89.50 | 91.00 | 69.22 | qfq | 1,500,536 | 136,598,758 | 0.62% |
| 2025-10-28 | 91.10 | 91.76 | 89.30 | 90.44 | 68.80 | qfq | 1,937,930 | 175,323,995 | -1.61% |
| 2025-10-27 | 91.56 | 93.36 | 90.22 | 91.92 | 69.92 | qfq | 2,331,031 | 213,470,672 | 0.56% |
| 2025-10-24 | 89.13 | 92.92 | 87.90 | 91.41 | 69.53 | qfq | 2,218,092 | 200,646,849 | 3.55% |
| 2025-10-23 | 90.81 | 90.81 | 87.02 | 88.28 | 67.15 | qfq | 1,807,500 | 159,330,613 | -2.76% |
| 2025-10-22 | 87.03 | 93.57 | 87.02 | 90.79 | 69.06 | qfq | 3,887,699 | 355,141,941 | 3.36% |
| 2025-10-21 | 84.21 | 90.15 | 83.00 | 87.84 | 66.82 | qfq | 3,033,591 | 264,832,989 | 4.50% |
| 2025-10-20 | 84.88 | 86.38 | 83.20 | 84.06 | 63.94 | qfq | 2,443,315 | 207,769,444 | 1.84% |
| 2025-10-17 | 85.74 | 86.20 | 82.51 | 82.54 | 62.79 | qfq | 2,111,537 | 177,509,130 | -3.83% |
| 2025-10-16 | 87.38 | 87.93 | 85.63 | 85.83 | 65.29 | qfq | 1,815,600 | 157,522,353 | -3.13% |
| 2025-10-15 | 85.00 | 89.56 | 84.53 | 88.60 | 67.40 | qfq | 3,015,002 | 263,622,596 | 3.75% |
| 2025-10-14 | 87.70 | 89.38 | 83.10 | 85.40 | 64.96 | qfq | 3,625,211 | 312,962,006 | -2.66% |
| 2025-10-13 | 85.43 | 88.25 | 84.08 | 87.73 | 66.73 | qfq | 3,776,841 | 325,744,156 | -4.95% |
| 2025-10-10 | 95.20 | 97.52 | 92.30 | 92.30 | 70.21 | qfq | 2,363,868 | 222,819,060 | -2.99% |
| 2025-10-09 | 95.31 | 97.74 | 94.22 | 95.14 | 72.37 | qfq | 2,954,605 | 283,429,364 | -0.67% |
| 2025-09-30 | 96.92 | 97.24 | 94.76 | 95.78 | 72.86 | qfq | 2,692,721 | 257,728,121 | -1.26% |
| 2025-09-29 | 95.05 | 97.56 | 94.69 | 97.00 | 73.79 | qfq | 2,721,005 | 261,936,049 | 2.05% |
| 2025-09-26 | 101.01 | 101.37 | 95.05 | 95.05 | 72.30 | qfq | 4,938,600 | 482,044,815 | -7.48% |
| 2025-09-25 | 105.30 | 107.40 | 102.00 | 102.73 | 78.14 | qfq | 3,844,713 | 401,307,597 | -2.53% |
| 2025-09-24 | 107.41 | 109.88 | 104.00 | 105.40 | 80.17 | qfq | 3,393,503 | 360,383,596 | -0.78% |
| 2025-09-23 | 108.98 | 111.79 | 103.81 | 106.23 | 80.81 | qfq | 3,554,815 | 381,954,884 | -2.85% |
| 2025-09-22 | 105.00 | 111.97 | 105.00 | 109.35 | 83.18 | qfq | 3,992,022 | 435,183,620 | 3.08% |
| 2025-09-19 | 108.88 | 108.88 | 102.28 | 106.08 | 80.69 | qfq | 5,169,745 | 541,326,159 | -2.92% |
| 2025-09-18 | 117.02 | 122.33 | 108.00 | 109.27 | 83.12 | qfq | 8,391,514 | 973,449,381 | -3.65% |
| 2025-09-17 | 113.41 | 116.99 | 109.00 | 113.41 | 86.27 | qfq | 6,623,959 | 750,820,172 | -0.82% |
| 2025-09-16 | 98.49 | 114.85 | 98.11 | 114.35 | 86.98 | qfq | 9,607,693 | 1,019,813,532 | 16.21% |
| 2025-09-15 | 99.89 | 104.40 | 98.34 | 98.40 | 74.85 | qfq | 4,053,870 | 409,241,710 | -1.51% |
| 2025-09-12 | 101.30 | 107.67 | 99.01 | 99.91 | 76.00 | qfq | 5,913,901 | 612,286,608 | -1.86% |
| 2025-09-11 | 100.50 | 102.60 | 96.56 | 101.80 | 77.44 | qfq | 5,320,355 | 530,187,486 | 0.46% |
| 2025-09-10 | 103.90 | 105.70 | 97.60 | 101.33 | 77.08 | qfq | 5,448,802 | 549,222,903 | -4.13% |
| 2025-09-09 | 108.80 | 108.88 | 104.33 | 105.69 | 80.40 | qfq | 4,828,189 | 511,983,024 | -5.08% |
| 2025-09-08 | 103.71 | 114.00 | 103.71 | 111.35 | 84.70 | qfq | 7,169,489 | 779,520,309 | 6.94% |
| 2025-09-05 | 99.17 | 106.20 | 97.84 | 104.12 | 79.20 | qfq | 4,402,671 | 450,645,847 | 5.49% |
| 2025-09-04 | 102.98 | 105.50 | 96.83 | 98.70 | 75.08 | qfq | 5,367,789 | 540,056,847 | -4.64% |
| 2025-09-03 | 109.85 | 110.98 | 101.00 | 103.50 | 78.73 | qfq | 6,146,510 | 644,816,491 | -5.75% |
| 2025-09-02 | 102.18 | 114.75 | 97.96 | 109.81 | 83.53 | qfq | 10,657,243 | 1,125,961,884 | 8.72% |
| 2025-09-01 | 101.00 | 103.12 | 94.71 | 101.00 | 76.83 | qfq | 7,029,337 | 693,545,129 | -2.02% |
| 2025-08-29 | 99.94 | 105.55 | 99.90 | 103.08 | 78.41 | qfq | 7,909,446 | 812,280,797 | 5.47% |
| 2025-08-28 | 99.00 | 99.39 | 94.50 | 97.73 | 74.34 | qfq | 5,876,801 | 566,748,412 | -1.28% |
| 2025-08-27 | 91.00 | 104.16 | 91.00 | 99.00 | 75.31 | qfq | 10,385,395 | 1,032,888,106 | 6.46% |
| 2025-08-26 | 95.84 | 95.84 | 92.66 | 92.99 | 70.73 | qfq | 4,656,665 | 437,263,843 | -3.89% |
| 2025-08-25 | 94.02 | 98.06 | 94.00 | 96.75 | 73.59 | qfq | 6,319,198 | 608,620,285 | 2.06% |
| 2025-08-22 | 94.63 | 95.70 | 93.12 | 94.80 | 72.11 | qfq | 4,245,778 | 401,318,939 | 0.00% |
| 2025-08-21 | 97.08 | 97.57 | 93.50 | 94.80 | 72.11 | qfq | 4,825,369 | 458,596,322 | -2.00% |
| 2025-08-20 | 97.23 | 97.86 | 94.70 | 96.73 | 73.58 | qfq | 4,575,060 | 441,171,545 | -1.30% |
| 2025-08-19 | 99.00 | 105.76 | 94.48 | 98.00 | 74.55 | qfq | 9,787,624 | 967,357,822 | -3.18% |
| 2025-08-18 | 106.13 | 106.23 | 98.50 | 101.22 | 77.00 | qfq | 8,963,679 | 912,726,382 | -4.86% |
| 2025-08-15 | 98.32 | 110.66 | 97.00 | 106.39 | 80.93 | qfq | 9,740,560 | 1,006,737,353 | 8.34% |
| 2025-08-14 | 102.01 | 103.00 | 98.20 | 98.20 | 74.70 | qfq | 6,525,302 | 654,879,548 | -4.20% |
| 2025-08-13 | 95.02 | 105.20 | 94.20 | 102.50 | 77.97 | qfq | 11,810,821 | 1,178,770,200 | 14.12% |
| 2025-08-12 | 86.10 | 92.50 | 85.83 | 89.82 | 68.32 | qfq | 8,593,363 | 762,240,719 | 4.20% |
| 2025-08-11 | 84.29 | 88.00 | 82.02 | 86.20 | 65.57 | qfq | 8,732,910 | 744,041,657 | 6.58% |
| 2025-08-08 | 79.97 | 81.38 | 78.66 | 80.88 | 61.52 | qfq | 4,282,222 | 343,329,824 | -0.17% |
| 2025-08-07 | 81.60 | 82.36 | 78.00 | 81.02 | 61.63 | qfq | 8,160,023 | 652,859,045 | 0.27% |
| 2025-08-06 | 78.41 | 83.37 | 78.30 | 80.80 | 61.46 | qfq | 9,691,451 | 780,438,982 | 1.56% |
| 2025-08-05 | 85.02 | 90.97 | 76.58 | 79.56 | 60.52 | qfq | 13,077,493 | 1,080,818,946 | 1.36% |
| 2025-08-04 | 70.70 | 78.80 | 70.56 | 78.49 | 59.71 | qfq | 9,146,367 | 690,858,810 | 11.25% |
| 2025-08-01 | 72.40 | 72.90 | 70.02 | 70.55 | 53.67 | qfq | 4,416,162 | 313,183,934 | -2.56% |
| 2025-07-31 | 73.01 | 74.91 | 71.85 | 72.40 | 55.07 | qfq | 3,808,732 | 279,056,768 | -1.56% |
| 2025-07-30 | 75.90 | 76.58 | 72.99 | 73.55 | 55.95 | qfq | 4,520,241 | 336,525,503 | -3.10% |
| 2025-07-29 | 81.69 | 81.95 | 74.77 | 75.90 | 57.73 | qfq | 8,774,977 | 677,959,950 | -7.78% |
| 2025-07-28 | 82.08 | 83.88 | 81.66 | 82.30 | 62.60 | qfq | 3,100,214 | 255,763,100 | 0.61% |
| 2025-07-25 | 81.58 | 82.55 | 80.50 | 81.80 | 62.22 | qfq | 2,961,334 | 241,169,974 | -0.22% |
| 2025-07-24 | 83.32 | 84.84 | 81.42 | 81.98 | 62.36 | qfq | 4,231,800 | 350,535,842 | -2.96% |
| 2025-07-23 | 81.01 | 85.52 | 80.07 | 84.48 | 64.26 | qfq | 5,634,182 | 467,164,022 | 2.92% |
| 2025-07-22 | 83.30 | 86.39 | 81.87 | 82.08 | 62.44 | qfq | 5,974,444 | 499,701,789 | -1.41% |
| 2025-07-21 | 83.63 | 84.90 | 80.50 | 83.25 | 63.33 | qfq | 6,685,737 | 552,834,332 | 0.01% |
| 2025-07-18 | 83.66 | 84.00 | 80.70 | 83.24 | 62.86 | qfq | 6,446,442 | 530,274,615 | -0.50% |
| 2025-07-17 | 79.52 | 86.52 | 79.52 | 83.66 | 63.18 | qfq | 10,185,402 | 848,352,145 | 5.85% |
| 2025-07-16 | 71.50 | 82.49 | 69.20 | 79.04 | 59.69 | qfq | 11,581,249 | 889,370,861 | 10.27% |
| 2025-07-15 | 69.95 | 71.85 | 69.10 | 71.68 | 54.13 | qfq | 6,448,600 | 454,146,598 | 1.73% |
| 2025-07-14 | 65.60 | 70.97 | 64.53 | 70.46 | 53.21 | qfq | 7,790,100 | 534,846,119 | 7.33% |
| 2025-07-11 | 64.23 | 67.98 | 63.71 | 65.65 | 49.58 | qfq | 4,248,649 | 277,932,869 | 2.29% |
| 2025-07-10 | 66.09 | 66.99 | 63.18 | 64.18 | 48.47 | qfq | 3,837,019 | 246,430,594 | -3.63% |
| 2025-07-09 | 69.20 | 69.91 | 66.10 | 66.60 | 50.30 | qfq | 4,358,313 | 296,090,420 | -2.53% |
| 2025-07-08 | 65.00 | 68.48 | 64.50 | 68.33 | 51.60 | qfq | 4,158,900 | 278,007,560 | 5.11% |
| 2025-07-07 | 66.00 | 67.61 | 64.68 | 65.01 | 49.09 | qfq | 3,052,300 | 201,677,052 | 1.74% |
| 2025-07-04 | 67.05 | 67.58 | 63.67 | 63.90 | 48.26 | qfq | 3,617,900 | 233,536,205 | -5.12% |
| 2025-07-03 | 66.55 | 69.58 | 66.46 | 67.35 | 50.86 | qfq | 3,353,200 | 227,742,807 | 0.78% |
| 2025-07-02 | 67.40 | 68.20 | 65.85 | 66.83 | 50.47 | qfq | 2,447,349 | 163,713,745 | -1.12% |
| 2025-07-01 | 67.50 | 69.18 | 66.47 | 67.59 | 51.04 | qfq | 3,018,307 | 204,261,901 | -0.12% |
| 2025-06-30 | 66.77 | 69.48 | 65.90 | 67.67 | 51.10 | qfq | 3,245,592 | 219,424,591 | 1.32% |
| 2025-06-27 | 68.32 | 68.75 | 66.60 | 66.79 | 50.44 | qfq | 3,450,605 | 232,757,488 | -1.79% |
| 2025-06-26 | 67.20 | 70.88 | 67.20 | 68.01 | 51.36 | qfq | 6,516,897 | 450,254,618 | 0.06% |
| 2025-06-25 | 62.60 | 68.21 | 62.06 | 67.97 | 51.33 | qfq | 7,460,911 | 488,900,319 | 8.84% |
| 2025-06-24 | 57.98 | 65.38 | 57.81 | 62.45 | 47.16 | qfq | 6,168,689 | 382,167,351 | 8.36% |
| 2025-06-23 | 57.69 | 58.69 | 57.20 | 57.63 | 43.52 | qfq | 2,978,100 | 172,549,838 | -0.62% |
| 2025-06-20 | 61.02 | 63.02 | 57.81 | 57.99 | 43.79 | qfq | 6,594,821 | 391,855,198 | -7.10% |
| 2025-06-19 | 64.01 | 68.10 | 62.21 | 62.42 | 47.14 | qfq | 5,932,100 | 387,980,752 | -3.91% |
| 2025-06-18 | 63.50 | 65.25 | 61.85 | 64.96 | 49.06 | qfq | 4,561,318 | 288,827,137 | 1.66% |
| 2025-06-17 | 67.03 | 67.63 | 63.71 | 63.90 | 48.26 | qfq | 3,703,218 | 240,664,339 | -4.88% |
| 2025-06-16 | 68.30 | 70.21 | 66.65 | 67.18 | 50.73 | qfq | 2,686,113 | 182,530,251 | -1.02% |
| 2025-06-13 | 70.80 | 71.05 | 67.81 | 67.87 | 51.25 | qfq | 4,201,917 | 289,326,584 | -4.90% |
| 2025-06-12 | 69.70 | 72.45 | 68.07 | 71.37 | 53.90 | qfq | 7,433,987 | 522,443,137 | 1.96% |
| 2025-06-11 | 64.43 | 72.60 | 64.36 | 70.00 | 52.86 | qfq | 9,289,623 | 638,791,173 | 7.20% |
| 2025-06-10 | 69.00 | 70.70 | 64.30 | 65.30 | 49.31 | qfq | 6,029,379 | 402,224,055 | -5.21% |
| 2025-06-09 | 70.00 | 71.08 | 68.01 | 68.89 | 52.02 | qfq | 4,824,497 | 333,188,190 | -1.75% |
| 2025-06-06 | 68.95 | 70.15 | 66.54 | 70.12 | 52.95 | qfq | 7,612,600 | 520,402,543 | -0.75% |
| 2025-06-05 | 63.28 | 71.49 | 63.00 | 70.65 | 53.35 | qfq | 10,843,184 | 731,992,697 | 14.14% |
| 2025-06-04 | 60.05 | 62.77 | 59.50 | 61.90 | 46.75 | qfq | 4,374,118 | 267,542,404 | 3.30% |
| 2025-06-03 | 57.88 | 60.45 | 57.88 | 59.92 | 45.25 | qfq | 3,028,700 | 179,894,328 | 2.43% |
| 2025-05-30 | 60.60 | 61.60 | 57.91 | 58.50 | 44.18 | qfq | 2,635,918 | 155,617,944 | -3.91% |
| 2025-05-29 | 60.09 | 61.74 | 59.81 | 60.88 | 45.98 | qfq | 3,784,000 | 230,432,098 | 0.00% |
| 2025-05-28 | 57.68 | 61.12 | 57.08 | 60.88 | 45.98 | qfq | 5,981,234 | 354,434,330 | 6.14% |
| 2025-05-27 | 59.42 | 59.79 | 57.29 | 57.36 | 43.32 | qfq | 3,055,950 | 177,025,591 | -3.74% |
| 2025-05-26 | 59.70 | 60.18 | 58.96 | 59.59 | 45.00 | qfq | 2,377,516 | 141,479,197 | 0.20% |
| 2025-05-23 | 60.50 | 61.59 | 59.47 | 59.47 | 44.91 | qfq | 2,735,118 | 165,077,659 | -2.03% |
| 2025-05-22 | 61.01 | 61.99 | 60.44 | 60.70 | 45.84 | qfq | 2,068,955 | 126,327,263 | -0.51% |
| 2025-05-21 | 62.66 | 63.19 | 61.00 | 61.01 | 46.07 | qfq | 3,592,537 | 221,670,600 | -3.42% |
| 2025-05-20 | 63.47 | 64.86 | 63.05 | 63.17 | 47.71 | qfq | 2,689,200 | 170,789,674 | -1.47% |
| 2025-05-19 | 66.50 | 66.78 | 62.70 | 64.11 | 48.42 | qfq | 5,060,600 | 323,063,055 | -4.13% |
| 2025-05-16 | 64.63 | 69.16 | 64.00 | 66.87 | 50.50 | qfq | 5,460,801 | 367,383,173 | 3.88% |
| 2025-05-15 | 66.73 | 67.19 | 64.21 | 64.37 | 48.61 | qfq | 4,645,451 | 302,631,782 | -4.21% |
| 2025-05-14 | 67.62 | 69.50 | 66.51 | 67.20 | 50.75 | qfq | 4,953,803 | 336,170,238 | -0.15% |
| 2025-05-13 | 67.53 | 69.90 | 65.56 | 67.30 | 50.82 | qfq | 4,716,156 | 319,981,202 | 1.01% |
| 2025-05-12 | 66.50 | 68.25 | 66.46 | 66.63 | 50.32 | qfq | 4,157,483 | 279,578,310 | 1.90% |
| 2025-05-09 | 67.21 | 67.99 | 64.40 | 65.39 | 49.38 | qfq | 4,816,243 | 315,767,052 | -2.58% |
| 2025-05-08 | 68.00 | 70.44 | 66.67 | 67.12 | 50.69 | qfq | 6,609,242 | 449,309,691 | -2.94% |
| 2025-05-07 | 68.72 | 73.00 | 67.40 | 69.15 | 52.22 | qfq | 9,333,795 | 650,607,889 | 1.21% |
| 2025-05-06 | 68.42 | 69.30 | 65.88 | 68.32 | 51.59 | qfq | 8,635,059 | 583,754,491 | 3.23% |
| 2025-04-30 | 70.37 | 70.92 | 65.80 | 66.18 | 49.98 | qfq | 9,848,673 | 661,720,462 | -5.47% |
| 2025-04-29 | 63.00 | 71.80 | 59.46 | 70.01 | 52.87 | qfq | 13,200,076 | 856,264,632 | 16.78% |
| 2025-04-28 | 59.10 | 60.50 | 58.18 | 59.95 | 45.27 | qfq | 4,435,522 | 263,227,738 | -0.89% |
| 2025-04-25 | 60.42 | 61.40 | 59.55 | 60.49 | 45.68 | qfq | 5,195,741 | 313,480,267 | -0.72% |
| 2025-04-24 | 58.50 | 63.56 | 58.01 | 60.93 | 46.01 | qfq | 9,755,062 | 598,538,113 | 4.05% |
| 2025-04-23 | 51.39 | 60.36 | 50.61 | 58.56 | 44.22 | qfq | 10,033,460 | 560,239,899 | 16.42% |
| 2025-04-22 | 48.11 | 52.67 | 47.77 | 50.30 | 37.99 | qfq | 6,511,551 | 325,439,357 | 0.98% |
| 2025-04-21 | 45.50 | 50.00 | 44.80 | 49.81 | 37.62 | qfq | 5,081,000 | 242,591,284 | 10.05% |
| 2025-04-18 | 45.09 | 45.89 | 44.71 | 45.26 | 34.18 | qfq | 1,778,632 | 80,436,661 | 0.15% |
| 2025-04-17 | 45.33 | 46.15 | 44.85 | 45.19 | 34.13 | qfq | 1,668,359 | 75,799,596 | -0.24% |
| 2025-04-16 | 46.20 | 46.62 | 44.49 | 45.30 | 34.21 | qfq | 2,591,987 | 117,856,592 | -2.05% |
| 2025-04-15 | 46.35 | 47.20 | 45.46 | 46.25 | 34.93 | qfq | 2,761,536 | 127,790,997 | -0.73% |
| 2025-04-14 | 47.05 | 47.99 | 46.12 | 46.59 | 35.18 | qfq | 3,309,640 | 154,989,820 | 1.46% |
| 2025-04-11 | 42.83 | 46.80 | 42.83 | 45.92 | 34.68 | qfq | 4,820,285 | 220,920,546 | 5.13% |
| 2025-04-10 | 44.77 | 46.13 | 43.20 | 43.68 | 32.99 | qfq | 5,613,200 | 251,631,662 | 6.64% |
| 2025-04-09 | 38.96 | 41.77 | 36.00 | 40.96 | 30.93 | qfq | 4,517,263 | 178,618,800 | 0.61% |
| 2025-04-08 | 41.75 | 42.70 | 39.21 | 40.71 | 30.74 | qfq | 5,204,737 | 211,181,680 | -2.12% |
| 2025-04-07 | 46.20 | 48.51 | 41.59 | 41.59 | 31.41 | qfq | 3,898,300 | 171,276,598 | -20.00% |
| 2025-04-03 | 53.14 | 54.27 | 51.32 | 51.99 | 39.26 | qfq | 2,533,100 | 133,369,565 | -3.63% |
| 2025-04-02 | 52.00 | 54.98 | 51.75 | 53.95 | 40.74 | qfq | 3,314,478 | 178,757,608 | 3.14% |
| 2025-04-01 | 53.33 | 53.85 | 52.00 | 52.31 | 39.50 | qfq | 2,289,316 | 120,482,660 | -1.12% |
| 2025-03-31 | 53.04 | 53.50 | 51.08 | 52.90 | 39.95 | qfq | 3,594,527 | 187,816,216 | -2.69% |
| 2025-03-28 | 55.38 | 56.65 | 53.79 | 54.36 | 41.05 | qfq | 2,829,800 | 155,238,661 | -2.63% |
| 2025-03-27 | 55.43 | 58.19 | 53.53 | 55.83 | 42.16 | qfq | 5,128,188 | 287,907,380 | 2.27% |
| 2025-03-26 | 56.20 | 58.39 | 54.59 | 54.59 | 41.23 | qfq | 4,606,256 | 259,607,426 | -4.11% |
| 2025-03-25 | 56.04 | 59.25 | 56.01 | 56.93 | 42.99 | qfq | 5,194,577 | 299,292,743 | 0.80% |
| 2025-03-24 | 56.80 | 58.38 | 53.92 | 56.48 | 42.65 | qfq | 5,349,055 | 300,435,365 | -1.09% |
| 2025-03-21 | 60.00 | 60.00 | 56.41 | 57.10 | 43.12 | qfq | 6,523,315 | 375,057,993 | -5.09% |
| 2025-03-20 | 62.11 | 62.90 | 58.88 | 60.16 | 45.43 | qfq | 9,160,782 | 555,831,713 | -4.73% |
| 2025-03-19 | 58.39 | 64.60 | 56.66 | 63.15 | 47.69 | qfq | 10,827,988 | 657,017,250 | 7.51% |
| 2025-03-18 | 55.01 | 60.88 | 54.73 | 58.74 | 44.36 | qfq | 8,448,596 | 484,646,877 | 6.66% |
| 2025-03-17 | 53.45 | 55.96 | 52.70 | 55.07 | 41.59 | qfq | 4,696,555 | 256,511,343 | 3.13% |
| 2025-03-14 | 52.66 | 54.23 | 51.71 | 53.40 | 40.33 | qfq | 5,140,382 | 271,227,571 | 1.58% |
| 2025-03-13 | 55.68 | 57.89 | 51.64 | 52.57 | 39.70 | qfq | 6,254,704 | 338,595,495 | -5.79% |
| 2025-03-12 | 55.10 | 57.20 | 54.72 | 55.80 | 42.14 | qfq | 4,355,640 | 244,329,452 | 0.74% |
| 2025-03-11 | 54.80 | 55.94 | 54.00 | 55.39 | 41.83 | qfq | 4,805,541 | 264,313,313 | -2.57% |
| 2025-03-10 | 55.97 | 57.25 | 55.00 | 56.85 | 42.93 | qfq | 5,044,772 | 283,133,438 | 0.82% |
| 2025-03-07 | 53.85 | 58.49 | 53.85 | 56.39 | 42.59 | qfq | 7,958,779 | 450,758,953 | 2.56% |
| 2025-03-06 | 54.50 | 57.35 | 54.10 | 54.98 | 41.52 | qfq | 8,126,842 | 450,662,179 | 5.10% |
| 2025-03-05 | 51.00 | 52.59 | 50.05 | 52.31 | 39.50 | qfq | 6,148,728 | 315,403,795 | 1.42% |
| 2025-03-04 | 50.20 | 53.50 | 50.20 | 51.58 | 38.95 | qfq | 5,644,089 | 293,941,990 | 0.90% |
| 2025-03-03 | 51.50 | 53.20 | 50.53 | 51.12 | 38.61 | qfq | 6,281,845 | 325,724,545 | 1.03% |
| 2025-02-28 | 55.99 | 56.09 | 50.50 | 50.60 | 38.21 | qfq | 8,576,146 | 445,884,337 | -10.33% |
| 2025-02-27 | 54.00 | 56.73 | 53.24 | 56.43 | 42.62 | qfq | 8,997,405 | 494,081,154 | 3.87% |
| 2025-02-26 | 52.25 | 59.87 | 52.25 | 54.33 | 41.03 | qfq | 13,176,333 | 740,013,390 | 1.00% |
| 2025-02-25 | 48.71 | 55.55 | 48.70 | 53.79 | 40.62 | qfq | 12,195,421 | 636,155,419 | 14.08% |
| 2025-02-24 | 46.99 | 47.74 | 44.50 | 47.15 | 35.61 | qfq | 8,033,315 | 369,085,053 | -1.46% |
| 2025-02-21 | 44.00 | 49.63 | 43.04 | 47.85 | 36.14 | qfq | 11,053,181 | 503,311,354 | 8.11% |
| 2025-02-20 | 42.48 | 48.45 | 41.66 | 44.26 | 33.42 | qfq | 12,353,842 | 560,576,394 | 4.26% |
| 2025-02-19 | 35.68 | 42.93 | 35.62 | 42.45 | 32.06 | qfq | 10,222,177 | 407,267,306 | 18.25% |
| 2025-02-18 | 35.69 | 36.77 | 35.69 | 35.90 | 27.11 | qfq | 2,553,536 | 92,742,739 | 1.24% |
| 2025-02-17 | 35.57 | 35.78 | 35.18 | 35.46 | 26.78 | qfq | 835,363 | 29,583,870 | 0.17% |
| 2025-02-14 | 35.19 | 35.64 | 35.19 | 35.40 | 26.73 | qfq | 698,435 | 24,733,954 | 0.20% |
| 2025-02-13 | 35.99 | 36.25 | 35.30 | 35.33 | 26.68 | qfq | 1,124,400 | 40,099,765 | -2.16% |
| 2025-02-12 | 35.79 | 36.63 | 35.25 | 36.11 | 27.27 | qfq | 1,481,080 | 53,311,086 | 1.35% |
| 2025-02-11 | 35.89 | 36.10 | 35.45 | 35.63 | 26.91 | qfq | 1,158,682 | 41,499,582 | 0.14% |
| 2025-02-10 | 35.51 | 35.70 | 35.06 | 35.58 | 26.87 | qfq | 1,002,633 | 35,471,008 | -0.14% |
| 2025-02-07 | 35.33 | 35.94 | 35.33 | 35.63 | 26.91 | qfq | 1,259,461 | 44,941,088 | 0.39% |
| 2025-02-06 | 34.76 | 35.56 | 34.57 | 35.49 | 26.80 | qfq | 1,241,521 | 43,574,253 | 2.39% |
| 2025-02-05 | 35.30 | 35.50 | 34.14 | 34.66 | 26.17 | qfq | 1,614,348 | 55,929,473 | -1.84% |
| 2025-01-27 | 35.27 | 35.80 | 35.13 | 35.31 | 26.67 | qfq | 877,000 | 31,048,774 | -0.14% |
| 2025-01-24 | 35.30 | 35.60 | 35.05 | 35.36 | 26.70 | qfq | 1,095,151 | 38,658,389 | -0.45% |
| 2025-01-23 | 35.79 | 35.97 | 35.25 | 35.52 | 26.82 | qfq | 1,394,559 | 49,571,703 | -0.22% |
| 2025-01-22 | 35.43 | 36.18 | 35.10 | 35.60 | 26.88 | qfq | 1,608,305 | 57,363,951 | 0.45% |
| 2025-01-21 | 34.40 | 35.98 | 34.33 | 35.44 | 26.76 | qfq | 1,872,555 | 65,872,471 | 2.96% |
| 2025-01-20 | 33.80 | 34.61 | 33.68 | 34.42 | 25.99 | qfq | 1,371,383 | 46,959,001 | 2.23% |
| 2025-01-17 | 33.00 | 33.76 | 33.00 | 33.67 | 25.43 | qfq | 776,000 | 26,033,007 | 1.42% |
| 2025-01-16 | 33.46 | 33.74 | 32.93 | 33.20 | 25.07 | qfq | 903,400 | 30,094,345 | -0.78% |
| 2025-01-15 | 33.80 | 33.89 | 33.26 | 33.46 | 25.27 | qfq | 891,300 | 29,881,424 | -1.24% |
| 2025-01-14 | 33.00 | 33.95 | 32.60 | 33.88 | 25.59 | qfq | 1,314,100 | 43,961,807 | 2.54% |
| 2025-01-13 | 31.88 | 33.68 | 31.70 | 33.04 | 24.95 | qfq | 1,180,317 | 38,996,494 | 2.07% |
| 2025-01-10 | 32.54 | 33.32 | 32.32 | 32.37 | 24.45 | qfq | 1,096,030 | 35,981,761 | 0.15% |
| 2025-01-09 | 31.81 | 33.46 | 31.79 | 32.32 | 24.41 | qfq | 961,400 | 31,447,132 | 0.31% |
| 2025-01-08 | 31.97 | 32.54 | 31.46 | 32.22 | 24.33 | qfq | 993,278 | 31,931,641 | 1.19% |
| 2025-01-07 | 31.55 | 31.93 | 31.36 | 31.84 | 24.05 | qfq | 456,000 | 14,436,398 | 0.95% |
| 2025-01-06 | 31.20 | 31.78 | 30.82 | 31.54 | 23.82 | qfq | 625,119 | 19,607,802 | 0.41% |
| 2025-01-03 | 32.30 | 32.54 | 31.38 | 31.41 | 23.72 | qfq | 801,312 | 25,548,840 | -2.51% |
| 2025-01-02 | 32.81 | 33.28 | 32.02 | 32.22 | 24.33 | qfq | 937,100 | 30,605,102 | -1.98% |
| 2024-12-31 | 33.79 | 33.79 | 32.82 | 32.87 | 24.82 | qfq | 736,087 | 24,429,503 | -2.14% |
| 2024-12-30 | 33.78 | 33.92 | 33.14 | 33.59 | 25.37 | qfq | 450,978 | 15,145,633 | -0.56% |
| 2024-12-27 | 33.76 | 34.18 | 33.70 | 33.78 | 25.51 | qfq | 530,200 | 17,998,086 | 0.00% |
| 2024-12-26 | 33.22 | 34.08 | 33.22 | 33.78 | 25.51 | qfq | 585,200 | 19,794,239 | 1.29% |
| 2024-12-25 | 34.28 | 34.28 | 33.08 | 33.35 | 25.19 | qfq | 714,717 | 23,886,321 | -2.20% |
| 2024-12-24 | 34.00 | 34.38 | 33.75 | 34.10 | 25.75 | qfq | 500,800 | 17,075,187 | 1.13% |
| 2024-12-23 | 35.00 | 35.08 | 33.55 | 33.72 | 25.46 | qfq | 1,073,688 | 36,725,637 | -3.77% |
| 2024-12-20 | 34.33 | 35.35 | 34.32 | 35.04 | 26.46 | qfq | 917,884 | 32,098,380 | 1.95% |
| 2024-12-19 | 34.21 | 34.50 | 33.78 | 34.37 | 25.96 | qfq | 962,621 | 32,865,664 | -0.06% |
| 2024-12-18 | 34.56 | 34.97 | 34.14 | 34.39 | 25.97 | qfq | 1,127,292 | 39,035,821 | -0.49% |
| 2024-12-17 | 36.40 | 36.41 | 34.50 | 34.56 | 26.10 | qfq | 1,722,023 | 60,619,654 | -4.77% |
| 2024-12-16 | 36.60 | 36.95 | 36.07 | 36.29 | 27.41 | qfq | 894,100 | 32,543,736 | -1.04% |
| 2024-12-13 | 37.00 | 37.10 | 36.55 | 36.67 | 27.69 | qfq | 1,152,486 | 42,361,705 | -0.97% |
| 2024-12-12 | 37.38 | 37.50 | 36.70 | 37.03 | 27.96 | qfq | 1,201,171 | 44,455,709 | -0.80% |
| 2024-12-11 | 37.15 | 37.49 | 36.88 | 37.33 | 28.19 | qfq | 1,725,006 | 64,098,612 | -0.45% |
| 2024-12-10 | 37.18 | 37.79 | 36.85 | 37.50 | 28.32 | qfq | 2,586,393 | 96,562,601 | 2.71% |
| 2024-12-09 | 36.50 | 36.72 | 36.11 | 36.51 | 27.57 | qfq | 971,711 | 35,423,276 | 0.19% |
| 2024-12-06 | 36.70 | 37.12 | 35.96 | 36.44 | 27.52 | qfq | 1,363,648 | 49,505,979 | -0.84% |
| 2024-12-05 | 36.47 | 37.50 | 36.32 | 36.75 | 27.75 | qfq | 2,130,153 | 78,778,187 | 1.30% |
| 2024-12-04 | 36.70 | 36.98 | 35.98 | 36.28 | 27.40 | qfq | 1,632,800 | 59,540,836 | -1.92% |
| 2024-12-03 | 35.72 | 37.40 | 35.72 | 36.99 | 27.93 | qfq | 2,640,478 | 96,618,105 | 2.84% |
| 2024-12-02 | 35.67 | 36.06 | 35.50 | 35.97 | 27.16 | qfq | 1,196,310 | 42,844,293 | 0.98% |
| 2024-11-29 | 34.97 | 35.80 | 34.73 | 35.62 | 26.90 | qfq | 944,978 | 33,398,836 | 1.89% |
| 2024-11-28 | 34.87 | 35.28 | 34.78 | 34.96 | 26.40 | qfq | 731,200 | 25,675,820 | -0.20% |
| 2024-11-27 | 34.60 | 35.03 | 33.64 | 35.03 | 26.45 | qfq | 864,474 | 29,660,711 | 1.57% |
| 2024-11-26 | 35.10 | 35.23 | 34.40 | 34.49 | 26.05 | qfq | 660,637 | 23,013,845 | -1.46% |
| 2024-11-25 | 34.68 | 35.27 | 34.40 | 35.00 | 26.43 | qfq | 584,000 | 20,349,591 | 0.98% |
| 2024-11-22 | 35.90 | 36.10 | 34.63 | 34.66 | 26.17 | qfq | 1,105,034 | 39,066,006 | -3.67% |
| 2024-11-21 | 36.00 | 36.28 | 35.55 | 35.98 | 27.17 | qfq | 965,737 | 34,755,311 | 0.06% |
| 2024-11-20 | 35.80 | 36.04 | 35.53 | 35.96 | 27.16 | qfq | 1,119,932 | 40,170,126 | 0.47% |
| 2024-11-19 | 34.63 | 35.80 | 34.63 | 35.79 | 27.03 | qfq | 1,247,003 | 43,974,739 | 3.74% |
| 2024-11-18 | 35.38 | 35.66 | 34.26 | 34.50 | 26.05 | qfq | 1,071,937 | 37,315,002 | -2.18% |
| 2024-11-15 | 35.31 | 36.28 | 35.24 | 35.27 | 26.64 | qfq | 1,249,355 | 44,582,908 | 0.11% |
| 2024-11-14 | 36.14 | 36.30 | 35.11 | 35.23 | 26.61 | qfq | 1,145,733 | 40,945,341 | -3.03% |
| 2024-11-13 | 35.87 | 37.03 | 35.80 | 36.33 | 27.44 | qfq | 2,049,082 | 74,499,324 | 1.99% |
| 2024-11-12 | 36.28 | 36.44 | 35.40 | 35.62 | 26.90 | qfq | 1,662,773 | 59,774,335 | -2.30% |
| 2024-11-11 | 35.02 | 36.48 | 35.02 | 36.46 | 27.53 | qfq | 1,864,182 | 66,855,784 | 3.64% |
| 2024-11-08 | 35.36 | 35.66 | 35.00 | 35.18 | 26.57 | qfq | 1,679,249 | 59,292,809 | 0.14% |
| 2024-11-07 | 34.84 | 35.14 | 34.52 | 35.13 | 26.53 | qfq | 1,610,897 | 56,329,712 | 2.09% |
| 2024-11-06 | 34.62 | 34.94 | 34.27 | 34.41 | 25.99 | qfq | 1,236,789 | 42,841,778 | -0.61% |
| 2024-11-05 | 34.19 | 34.70 | 33.89 | 34.62 | 26.14 | qfq | 1,466,260 | 50,470,313 | 1.91% |
| 2024-11-04 | 32.73 | 33.98 | 32.72 | 33.97 | 25.65 | qfq | 1,134,358 | 38,176,640 | 3.06% |
| 2024-11-01 | 33.69 | 33.98 | 32.91 | 32.96 | 24.89 | qfq | 1,233,367 | 41,039,432 | -2.63% |
| 2024-10-31 | 33.65 | 33.96 | 33.40 | 33.85 | 25.56 | qfq | 1,027,858 | 34,631,720 | 0.62% |
| 2024-10-30 | 34.27 | 34.43 | 33.50 | 33.64 | 25.40 | qfq | 1,416,000 | 47,916,286 | -2.29% |
| 2024-10-29 | 35.06 | 35.37 | 34.28 | 34.43 | 26.00 | qfq | 1,696,301 | 58,927,170 | -1.29% |
| 2024-10-28 | 34.30 | 34.98 | 34.03 | 34.88 | 26.34 | qfq | 1,269,030 | 43,853,599 | 1.84% |
| 2024-10-25 | 33.89 | 34.35 | 33.83 | 34.25 | 25.87 | qfq | 1,001,900 | 34,199,306 | 1.09% |
| 2024-10-24 | 33.89 | 34.18 | 33.55 | 33.88 | 25.59 | qfq | 731,600 | 24,739,794 | -0.41% |
| 2024-10-23 | 34.04 | 34.60 | 33.72 | 34.02 | 25.69 | qfq | 1,124,177 | 38,397,846 | -0.06% |
| 2024-10-22 | 33.80 | 34.09 | 33.55 | 34.04 | 25.71 | qfq | 922,369 | 31,218,063 | 0.65% |
| 2024-10-21 | 33.47 | 34.18 | 33.39 | 33.82 | 25.54 | qfq | 1,392,916 | 47,079,394 | 1.05% |
| 2024-10-18 | 32.39 | 33.96 | 32.33 | 33.47 | 25.28 | qfq | 1,109,261 | 36,773,231 | 2.92% |
| 2024-10-17 | 32.99 | 33.13 | 32.51 | 32.52 | 24.56 | qfq | 678,500 | 22,304,539 | -0.49% |
| 2024-10-16 | 32.90 | 33.33 | 32.46 | 32.68 | 24.68 | qfq | 796,700 | 26,170,869 | -1.27% |
| 2024-10-15 | 33.45 | 33.90 | 33.10 | 33.10 | 25.00 | qfq | 796,422 | 26,685,150 | -1.34% |
| 2024-10-14 | 32.80 | 33.55 | 32.40 | 33.55 | 25.34 | qfq | 1,036,855 | 34,330,699 | 2.29% |
| 2024-10-11 | 34.49 | 34.49 | 32.31 | 32.80 | 24.77 | qfq | 1,510,542 | 50,375,238 | -3.87% |
| 2024-10-10 | 34.80 | 35.15 | 33.51 | 34.12 | 25.77 | qfq | 1,597,950 | 54,939,012 | 0.65% |
| 2024-10-09 | 35.75 | 36.65 | 33.90 | 33.90 | 25.60 | qfq | 2,631,284 | 92,377,142 | -9.09% |
| 2024-10-08 | 39.00 | 39.60 | 34.62 | 37.29 | 28.16 | qfq | 4,640,283 | 172,357,977 | 10.13% |
| 2024-09-30 | 31.49 | 34.56 | 30.88 | 33.86 | 25.57 | qfq | 3,768,799 | 122,951,802 | 11.75% |
| 2024-09-27 | 29.60 | 30.49 | 29.17 | 30.30 | 22.88 | qfq | 1,658,594 | 49,607,449 | 2.36% |
| 2024-09-26 | 28.98 | 29.64 | 28.83 | 29.60 | 21.98 | qfq | 817,437 | 23,919,789 | 2.10% |
| 2024-09-25 | 29.11 | 29.47 | 28.81 | 28.99 | 21.52 | qfq | 830,000 | 24,215,408 | 0.87% |
| 2024-09-24 | 28.20 | 28.79 | 27.98 | 28.74 | 21.34 | qfq | 596,718 | 16,957,952 | 2.75% |
| 2024-09-23 | 28.06 | 28.42 | 27.95 | 27.97 | 20.77 | qfq | 350,700 | 9,871,490 | -0.75% |
| 2024-09-20 | 28.44 | 28.57 | 28.09 | 28.18 | 20.92 | qfq | 359,700 | 10,159,444 | -0.88% |
| 2024-09-19 | 28.24 | 28.75 | 28.20 | 28.43 | 21.11 | qfq | 503,600 | 14,337,368 | 0.46% |
| 2024-09-18 | 28.36 | 28.56 | 27.94 | 28.30 | 21.01 | qfq | 434,026 | 12,248,737 | -0.39% |
| 2024-09-13 | 28.80 | 29.01 | 28.41 | 28.41 | 21.09 | qfq | 518,961 | 14,870,049 | -1.42% |
| 2024-09-12 | 28.98 | 29.15 | 28.75 | 28.82 | 21.40 | qfq | 467,354 | 13,534,603 | -0.55% |
| 2024-09-11 | 28.96 | 29.09 | 28.72 | 28.98 | 21.52 | qfq | 480,530 | 13,911,585 | 0.07% |
| 2024-09-10 | 28.88 | 28.99 | 28.47 | 28.96 | 21.50 | qfq | 521,200 | 14,963,915 | 0.28% |
| 2024-09-09 | 28.61 | 28.89 | 28.22 | 28.88 | 21.44 | qfq | 597,996 | 17,091,946 | 0.94% |
| 2024-09-06 | 28.84 | 29.09 | 28.61 | 28.61 | 21.24 | qfq | 626,434 | 18,043,330 | -0.73% |
| 2024-09-05 | 28.82 | 29.15 | 28.68 | 28.82 | 21.40 | qfq | 705,100 | 20,340,715 | -0.45% |
| 2024-09-04 | 28.88 | 29.30 | 28.81 | 28.95 | 21.49 | qfq | 968,328 | 28,132,415 | -0.69% |
| 2024-09-03 | 28.70 | 29.98 | 28.70 | 29.15 | 21.64 | qfq | 1,775,504 | 52,246,769 | 1.22% |
| 2024-09-02 | 28.70 | 29.17 | 28.55 | 28.80 | 21.38 | qfq | 1,605,407 | 46,407,006 | 0.56% |
| 2024-08-30 | 28.83 | 29.04 | 28.55 | 28.64 | 21.26 | qfq | 2,267,350 | 65,279,895 | -0.66% |
| 2024-08-29 | 28.35 | 29.11 | 28.07 | 28.83 | 21.41 | qfq | 2,280,751 | 65,357,881 | 0.17% |
| 2024-08-28 | 27.96 | 29.89 | 27.96 | 28.78 | 21.37 | qfq | 3,404,045 | 98,335,355 | 10.06% |
| 2024-08-27 | 26.37 | 26.44 | 26.00 | 26.15 | 19.42 | qfq | 207,200 | 5,419,708 | -1.06% |
| 2024-08-26 | 26.20 | 26.46 | 26.02 | 26.43 | 19.62 | qfq | 157,700 | 4,148,682 | 0.99% |
| 2024-08-23 | 26.26 | 26.32 | 25.85 | 26.17 | 19.43 | qfq | 243,703 | 6,353,317 | -0.11% |
| 2024-08-22 | 26.80 | 26.94 | 26.20 | 26.20 | 19.45 | qfq | 279,892 | 7,430,714 | -2.24% |
| 2024-08-21 | 26.85 | 26.99 | 26.75 | 26.80 | 19.90 | qfq | 165,687 | 4,445,046 | -0.19% |
| 2024-08-20 | 27.34 | 27.48 | 26.76 | 26.85 | 19.94 | qfq | 325,834 | 8,791,117 | -1.72% |
| 2024-08-19 | 27.47 | 27.67 | 27.28 | 27.32 | 20.28 | qfq | 255,800 | 7,015,198 | -0.62% |
| 2024-08-16 | 27.46 | 27.60 | 27.35 | 27.49 | 20.41 | qfq | 280,307 | 7,703,776 | 0.07% |
| 2024-08-15 | 27.27 | 27.55 | 27.03 | 27.47 | 20.40 | qfq | 286,271 | 7,830,565 | 0.62% |
| 2024-08-14 | 27.29 | 27.50 | 27.24 | 27.30 | 20.27 | qfq | 181,100 | 4,955,461 | -0.11% |
| 2024-08-13 | 27.08 | 27.48 | 26.98 | 27.33 | 20.29 | qfq | 206,895 | 5,637,895 | 0.92% |
| 2024-08-12 | 27.09 | 27.35 | 27.03 | 27.08 | 20.11 | qfq | 204,626 | 5,553,019 | -0.66% |
| 2024-08-09 | 27.23 | 27.56 | 27.09 | 27.26 | 20.24 | qfq | 211,005 | 5,780,854 | 0.11% |
| 2024-08-08 | 27.32 | 27.35 | 26.87 | 27.23 | 20.22 | qfq | 257,800 | 6,997,962 | -0.48% |
| 2024-08-07 | 27.19 | 27.48 | 27.19 | 27.36 | 20.31 | qfq | 249,900 | 6,838,376 | 0.15% |
| 2024-08-06 | 27.00 | 27.37 | 26.93 | 27.32 | 20.28 | qfq | 327,100 | 8,874,457 | 1.64% |
| 2024-08-05 | 27.41 | 27.65 | 26.88 | 26.88 | 19.96 | qfq | 360,278 | 9,790,359 | -2.11% |
| 2024-08-02 | 27.87 | 27.98 | 27.43 | 27.46 | 20.39 | qfq | 346,200 | 9,595,998 | -1.65% |
| 2024-08-01 | 27.77 | 28.19 | 27.73 | 27.92 | 20.73 | qfq | 401,382 | 11,204,639 | -0.11% |
| 2024-07-31 | 27.48 | 27.98 | 27.33 | 27.95 | 20.75 | qfq | 543,068 | 15,097,470 | 2.08% |
| 2024-07-30 | 26.98 | 27.45 | 26.94 | 27.38 | 20.33 | qfq | 278,699 | 7,597,489 | 0.33% |
| 2024-07-29 | 27.30 | 27.50 | 27.07 | 27.29 | 20.26 | qfq | 302,105 | 8,238,100 | -0.04% |
| 2024-07-26 | 26.78 | 27.40 | 26.78 | 27.30 | 20.27 | qfq | 406,500 | 11,074,094 | 1.94% |
| 2024-07-25 | 26.61 | 27.08 | 26.50 | 26.78 | 19.88 | qfq | 321,178 | 8,616,887 | 0.64% |
| 2024-07-24 | 26.83 | 27.01 | 26.52 | 26.61 | 19.76 | qfq | 504,200 | 13,472,102 | -1.04% |
| 2024-07-23 | 27.39 | 27.64 | 26.86 | 26.89 | 19.97 | qfq | 407,500 | 11,093,784 | -2.04% |
| 2024-07-22 | 27.60 | 27.80 | 27.38 | 27.45 | 20.38 | qfq | 412,316 | 11,365,545 | -0.54% |
| 2024-07-19 | 27.08 | 27.74 | 26.96 | 27.60 | 20.49 | qfq | 461,500 | 12,677,618 | 1.66% |
| 2024-07-18 | 27.55 | 27.56 | 26.69 | 27.15 | 20.16 | qfq | 667,464 | 18,070,295 | -1.99% |
| 2024-07-17 | 28.02 | 28.34 | 27.70 | 27.70 | 20.57 | qfq | 665,372 | 18,647,938 | -1.46% |
| 2024-07-16 | 27.90 | 28.30 | 27.71 | 28.11 | 20.87 | qfq | 441,678 | 12,377,304 | 0.75% |
| 2024-07-15 | 28.50 | 28.60 | 27.87 | 27.90 | 20.72 | qfq | 610,156 | 17,143,429 | -2.04% |
| 2024-07-12 | 28.80 | 28.91 | 28.30 | 28.48 | 21.15 | qfq | 731,678 | 20,929,284 | -0.84% |
| 2024-07-11 | 28.22 | 28.80 | 27.87 | 28.72 | 21.32 | qfq | 1,023,199 | 29,112,290 | 3.27% |
| 2024-07-10 | 28.08 | 28.17 | 27.70 | 27.81 | 20.65 | qfq | 655,700 | 18,314,903 | -1.28% |
| 2024-07-09 | 27.13 | 28.17 | 27.03 | 28.17 | 20.92 | qfq | 914,061 | 25,332,092 | 3.38% |
| 2024-07-08 | 28.17 | 28.17 | 26.88 | 27.25 | 20.23 | qfq | 1,407,483 | 38,505,360 | -3.57% |
| 2024-07-05 | 28.02 | 28.80 | 27.67 | 28.26 | 20.98 | qfq | 874,500 | 24,611,236 | 0.11% |
| 2024-07-04 | 29.04 | 29.23 | 28.12 | 28.23 | 20.96 | qfq | 1,003,685 | 28,713,137 | -3.19% |
| 2024-07-03 | 29.72 | 29.74 | 28.68 | 29.16 | 21.65 | qfq | 1,245,240 | 36,105,723 | -1.55% |
| 2024-07-02 | 30.02 | 30.02 | 29.33 | 29.62 | 21.99 | qfq | 1,440,838 | 42,611,264 | -1.66% |
| 2024-07-01 | 29.02 | 30.12 | 28.89 | 30.12 | 22.36 | qfq | 2,082,601 | 61,614,189 | 2.00% |
| 2024-06-28 | 28.76 | 30.32 | 28.66 | 29.53 | 21.93 | qfq | 2,075,004 | 61,630,149 | 1.83% |
| 2024-06-27 | 30.08 | 30.08 | 28.91 | 29.00 | 21.53 | qfq | 2,122,095 | 62,348,996 | -6.42% |
| 2024-06-26 | 30.15 | 31.08 | 29.52 | 30.99 | 22.34 | qfq | 3,051,516 | 92,674,277 | -0.29% |
| 2024-06-25 | 29.47 | 32.00 | 29.03 | 31.08 | 22.41 | qfq | 4,055,909 | 125,500,046 | 3.57% |
| 2024-06-24 | 28.68 | 32.99 | 28.57 | 30.01 | 21.64 | qfq | 3,541,543 | 109,249,135 | 6.42% |
| 2024-06-21 | 28.37 | 28.42 | 27.85 | 28.20 | 20.33 | qfq | 283,285 | 7,993,190 | -0.35% |
| 2024-06-20 | 28.80 | 28.98 | 28.30 | 28.30 | 20.40 | qfq | 489,543 | 14,015,678 | -1.91% |
| 2024-06-19 | 28.59 | 28.96 | 28.36 | 28.85 | 20.80 | qfq | 446,499 | 12,781,054 | 0.77% |
| 2024-06-18 | 28.32 | 28.70 | 28.25 | 28.63 | 20.64 | qfq | 396,731 | 11,314,729 | 0.99% |
| 2024-06-17 | 28.37 | 28.86 | 28.23 | 28.35 | 20.44 | qfq | 354,947 | 10,108,253 | -0.74% |
| 2024-06-14 | 28.53 | 28.71 | 28.34 | 28.56 | 20.59 | qfq | 382,430 | 10,900,994 | -0.83% |
| 2024-06-13 | 28.60 | 28.98 | 28.52 | 28.80 | 20.76 | qfq | 290,800 | 8,369,207 | 0.70% |
| 2024-06-12 | 28.56 | 28.79 | 28.46 | 28.60 | 20.62 | qfq | 248,859 | 7,128,325 | 0.14% |
| 2024-06-11 | 27.92 | 28.61 | 27.66 | 28.56 | 20.59 | qfq | 389,500 | 10,978,086 | 1.42% |
| 2024-06-07 | 27.45 | 28.24 | 27.45 | 28.16 | 20.30 | qfq | 517,771 | 14,458,742 | 3.23% |
| 2024-06-06 | 28.33 | 28.61 | 27.18 | 27.28 | 19.67 | qfq | 750,016 | 20,741,246 | -4.18% |
| 2024-06-05 | 28.91 | 28.98 | 28.43 | 28.47 | 20.53 | qfq | 396,100 | 11,351,512 | -1.49% |
| 2024-06-04 | 29.28 | 29.37 | 28.62 | 28.90 | 20.84 | qfq | 605,300 | 17,451,226 | -1.90% |
| 2024-06-03 | 30.12 | 30.39 | 29.30 | 29.46 | 21.24 | qfq | 1,009,707 | 30,097,418 | -3.73% |
| 2024-05-31 | 29.61 | 30.88 | 29.61 | 30.60 | 22.06 | qfq | 1,092,737 | 33,150,621 | 3.38% |
| 2024-05-30 | 29.55 | 29.86 | 29.39 | 29.60 | 21.34 | qfq | 270,481 | 8,020,031 | 0.10% |
| 2024-05-29 | 29.30 | 29.80 | 29.30 | 29.57 | 21.32 | qfq | 291,950 | 8,635,398 | 0.65% |
| 2024-05-28 | 29.80 | 29.80 | 29.34 | 29.38 | 21.18 | qfq | 255,435 | 7,545,875 | -1.54% |
| 2024-05-27 | 29.68 | 29.87 | 29.30 | 29.84 | 21.51 | qfq | 331,100 | 9,797,481 | 0.44% |
| 2024-05-24 | 29.71 | 30.03 | 29.58 | 29.71 | 21.42 | qfq | 313,450 | 9,347,712 | 0.00% |
| 2024-05-23 | 30.10 | 30.11 | 29.60 | 29.71 | 21.42 | qfq | 525,550 | 15,695,085 | -1.59% |
| 2024-05-22 | 29.90 | 30.23 | 29.90 | 30.19 | 21.77 | qfq | 280,500 | 8,429,195 | 0.87% |
| 2024-05-21 | 30.21 | 30.27 | 29.86 | 29.93 | 21.58 | qfq | 355,900 | 10,691,371 | -0.80% |
| 2024-05-20 | 30.36 | 30.48 | 30.08 | 30.17 | 21.75 | qfq | 476,050 | 14,383,554 | -0.23% |
| 2024-05-17 | 30.05 | 30.29 | 29.93 | 30.24 | 21.80 | qfq | 445,900 | 13,414,805 | 0.63% |
| 2024-05-16 | 30.15 | 30.44 | 30.05 | 30.05 | 21.66 | qfq | 420,400 | 12,700,967 | -0.33% |
| 2024-05-15 | 30.44 | 30.74 | 30.10 | 30.15 | 21.74 | qfq | 737,800 | 22,453,411 | -0.92% |
| 2024-05-14 | 31.20 | 31.20 | 30.35 | 30.43 | 21.94 | qfq | 910,322 | 27,879,959 | 0.10% |
| 2024-05-13 | 30.30 | 30.73 | 30.03 | 30.40 | 21.92 | qfq | 882,830 | 26,737,368 | -1.23% |
| 2024-05-10 | 32.29 | 32.29 | 30.75 | 30.78 | 22.19 | qfq | 1,590,504 | 49,813,091 | -1.69% |
| 2024-05-09 | 29.99 | 31.35 | 29.99 | 31.31 | 22.57 | qfq | 984,897 | 30,390,403 | 3.81% |
| 2024-05-08 | 30.43 | 30.66 | 30.12 | 30.16 | 21.74 | qfq | 497,900 | 15,063,451 | -0.89% |
| 2024-05-07 | 30.30 | 30.54 | 30.16 | 30.43 | 21.94 | qfq | 529,400 | 16,078,387 | 0.43% |
| 2024-05-06 | 29.88 | 30.31 | 29.59 | 30.30 | 21.84 | qfq | 835,928 | 25,132,943 | 2.99% |
| 2024-04-30 | 29.74 | 29.97 | 29.29 | 29.42 | 21.21 | qfq | 938,946 | 27,694,820 | -1.08% |
| 2024-04-29 | 29.60 | 29.82 | 29.15 | 29.74 | 21.44 | qfq | 686,051 | 20,296,416 | 1.43% |
| 2024-04-26 | 28.53 | 29.33 | 28.53 | 29.32 | 21.14 | qfq | 603,767 | 17,574,597 | 1.81% |
| 2024-04-25 | 28.26 | 28.98 | 28.16 | 28.80 | 20.76 | qfq | 650,990 | 18,736,993 | 1.34% |
| 2024-04-24 | 27.98 | 28.42 | 27.87 | 28.42 | 20.49 | qfq | 726,107 | 20,522,847 | 1.00% |
| 2024-04-23 | 28.28 | 28.79 | 27.85 | 28.14 | 20.29 | qfq | 782,404 | 22,059,518 | -0.04% |
| 2024-04-22 | 27.63 | 28.38 | 27.12 | 28.15 | 20.29 | qfq | 588,800 | 16,460,908 | 1.88% |
| 2024-04-19 | 27.89 | 28.29 | 27.44 | 27.63 | 19.92 | qfq | 409,829 | 11,390,533 | -1.50% |
| 2024-04-18 | 27.98 | 28.35 | 27.56 | 28.05 | 20.22 | qfq | 556,107 | 15,583,060 | 0.50% |
| 2024-04-17 | 26.68 | 27.96 | 26.58 | 27.91 | 20.12 | qfq | 763,937 | 21,051,634 | 6.12% |
| 2024-04-16 | 28.03 | 28.29 | 26.02 | 26.30 | 18.96 | qfq | 1,377,552 | 36,946,766 | -7.26% |
| 2024-04-15 | 30.00 | 30.59 | 28.30 | 28.36 | 20.45 | qfq | 2,025,656 | 59,246,254 | -8.81% |
| 2024-04-12 | 30.51 | 32.67 | 30.11 | 31.10 | 22.42 | qfq | 2,016,291 | 63,797,590 | 3.84% |
| 2024-04-11 | 29.33 | 30.36 | 29.24 | 29.95 | 21.59 | qfq | 369,879 | 11,103,884 | 1.11% |
| 2024-04-10 | 30.03 | 30.12 | 29.50 | 29.62 | 21.35 | qfq | 340,015 | 10,110,880 | -1.40% |
| 2024-04-09 | 29.35 | 30.09 | 29.32 | 30.04 | 21.66 | qfq | 408,400 | 12,196,469 | 2.35% |
| 2024-04-08 | 30.49 | 30.50 | 29.34 | 29.35 | 21.16 | qfq | 602,500 | 17,951,220 | -3.77% |
| 2024-04-03 | 30.24 | 30.57 | 29.88 | 30.50 | 21.99 | qfq | 730,847 | 22,159,395 | 0.86% |
| 2024-04-02 | 30.09 | 30.42 | 29.84 | 30.24 | 21.80 | qfq | 487,990 | 14,742,005 | 0.47% |
| 2024-04-01 | 29.72 | 30.14 | 29.60 | 30.10 | 21.70 | qfq | 753,807 | 22,599,111 | 1.28% |
| 2024-03-29 | 28.99 | 30.60 | 28.99 | 29.72 | 21.43 | qfq | 666,266 | 19,879,711 | 2.84% |
| 2024-03-28 | 28.50 | 29.29 | 28.47 | 28.90 | 20.84 | qfq | 348,726 | 10,079,228 | 1.26% |
| 2024-03-27 | 29.44 | 29.44 | 28.53 | 28.54 | 20.58 | qfq | 309,400 | 8,958,767 | -2.06% |
| 2024-03-26 | 29.11 | 29.48 | 28.88 | 29.14 | 21.01 | qfq | 396,621 | 11,554,911 | 0.14% |
| 2024-03-25 | 29.86 | 30.05 | 29.10 | 29.10 | 20.98 | qfq | 401,116 | 11,886,631 | -2.97% |
| 2024-03-22 | 30.51 | 30.55 | 29.83 | 29.99 | 21.62 | qfq | 324,100 | 9,752,141 | -1.70% |
| 2024-03-21 | 30.60 | 30.80 | 30.17 | 30.51 | 22.00 | qfq | 361,378 | 11,020,557 | -0.26% |
| 2024-03-20 | 30.25 | 30.62 | 30.25 | 30.59 | 22.05 | qfq | 319,834 | 9,757,578 | 0.53% |
| 2024-03-19 | 30.33 | 30.58 | 30.15 | 30.43 | 21.94 | qfq | 523,300 | 15,924,700 | 0.20% |
| 2024-03-18 | 29.82 | 30.47 | 29.78 | 30.37 | 21.90 | qfq | 661,872 | 19,983,277 | 1.84% |
| 2024-03-15 | 29.39 | 29.91 | 29.39 | 29.82 | 21.50 | qfq | 311,200 | 9,244,145 | 0.91% |
| 2024-03-14 | 29.70 | 29.94 | 29.21 | 29.55 | 21.30 | qfq | 347,900 | 10,297,623 | -0.51% |
| 2024-03-13 | 29.69 | 29.94 | 29.43 | 29.70 | 21.41 | qfq | 391,900 | 11,637,078 | 0.07% |
| 2024-03-12 | 29.15 | 29.79 | 29.15 | 29.68 | 21.40 | qfq | 552,758 | 16,308,601 | 1.82% |
| 2024-03-11 | 28.87 | 29.18 | 28.80 | 29.15 | 21.02 | qfq | 363,895 | 10,556,613 | 0.97% |
| 2024-03-08 | 28.91 | 29.15 | 28.62 | 28.87 | 20.81 | qfq | 258,888 | 7,463,855 | 0.00% |
| 2024-03-07 | 29.05 | 29.55 | 28.87 | 28.87 | 20.81 | qfq | 362,700 | 10,593,277 | -0.65% |
| 2024-03-06 | 28.63 | 29.24 | 28.58 | 29.06 | 20.95 | qfq | 353,600 | 10,227,235 | 1.04% |
| 2024-03-05 | 29.12 | 29.40 | 28.62 | 28.76 | 20.73 | qfq | 515,300 | 14,883,109 | -2.04% |
| 2024-03-04 | 29.89 | 30.30 | 29.17 | 29.36 | 21.17 | qfq | 622,213 | 18,327,443 | -2.49% |
| 2024-03-01 | 29.30 | 30.70 | 29.09 | 30.11 | 21.71 | qfq | 844,598 | 25,443,222 | 2.55% |
| 2024-02-29 | 28.69 | 29.36 | 28.65 | 29.36 | 21.17 | qfq | 685,598 | 19,957,784 | 1.94% |
| 2024-02-28 | 30.73 | 31.15 | 28.80 | 28.80 | 20.76 | qfq | 1,008,600 | 30,460,823 | -6.25% |
| 2024-02-27 | 29.46 | 31.19 | 29.42 | 30.72 | 22.15 | qfq | 895,944 | 27,266,708 | 3.40% |
| 2024-02-26 | 29.05 | 30.30 | 28.96 | 29.71 | 21.42 | qfq | 821,694 | 24,345,798 | 2.27% |
| 2024-02-23 | 28.69 | 29.06 | 28.51 | 29.05 | 20.94 | qfq | 517,948 | 14,946,109 | 1.47% |
| 2024-02-22 | 28.26 | 28.80 | 28.20 | 28.63 | 20.64 | qfq | 412,395 | 11,787,933 | 1.20% |
| 2024-02-21 | 28.17 | 28.88 | 28.13 | 28.29 | 20.40 | qfq | 481,222 | 13,721,802 | 0.43% |
| 2024-02-20 | 28.13 | 28.60 | 27.82 | 28.17 | 20.31 | qfq | 344,731 | 9,682,920 | 0.14% |
| 2024-02-19 | 28.15 | 28.88 | 27.75 | 28.13 | 20.28 | qfq | 715,859 | 20,173,575 | -1.64% |
| 2024-02-08 | 25.74 | 28.89 | 25.63 | 28.60 | 20.62 | qfq | 1,513,634 | 40,538,267 | 10.04% |
| 2024-02-07 | 25.70 | 26.48 | 25.12 | 25.99 | 18.74 | qfq | 934,100 | 24,160,805 | 0.15% |
| 2024-02-06 | 23.77 | 26.08 | 22.50 | 25.95 | 18.71 | qfq | 1,249,478 | 30,695,011 | 9.08% |
| 2024-02-05 | 25.82 | 26.55 | 23.11 | 23.79 | 17.15 | qfq | 1,042,005 | 25,182,855 | -9.92% |
| 2024-02-02 | 27.38 | 27.81 | 25.37 | 26.41 | 19.04 | qfq | 773,505 | 20,521,597 | -3.22% |
| 2024-02-01 | 27.63 | 27.86 | 26.84 | 27.29 | 19.67 | qfq | 613,401 | 16,802,255 | -1.76% |
| 2024-01-31 | 28.40 | 28.74 | 27.59 | 27.78 | 20.03 | qfq | 773,836 | 21,694,810 | -3.34% |
| 2024-01-30 | 29.80 | 30.00 | 28.65 | 28.74 | 20.72 | qfq | 605,271 | 17,758,968 | -3.56% |
| 2024-01-29 | 30.66 | 30.79 | 29.78 | 29.80 | 21.48 | qfq | 457,268 | 13,742,619 | -1.75% |
| 2024-01-26 | 30.68 | 30.86 | 30.30 | 30.33 | 21.87 | qfq | 407,994 | 12,461,539 | -0.43% |
| 2024-01-25 | 29.29 | 30.48 | 29.05 | 30.46 | 21.96 | qfq | 561,906 | 16,789,579 | 4.49% |
| 2024-01-24 | 29.17 | 29.56 | 28.28 | 29.15 | 21.02 | qfq | 574,847 | 16,626,044 | 0.55% |
| 2024-01-23 | 29.22 | 29.60 | 28.62 | 28.99 | 20.90 | qfq | 715,433 | 20,782,859 | -1.16% |
| 2024-01-22 | 31.16 | 31.46 | 29.11 | 29.33 | 21.15 | qfq | 954,984 | 28,933,831 | -6.77% |
| 2024-01-19 | 31.63 | 31.92 | 31.28 | 31.46 | 22.68 | qfq | 398,527 | 12,586,455 | -0.38% |
| 2024-01-18 | 32.37 | 32.52 | 30.90 | 31.58 | 22.77 | qfq | 983,800 | 31,043,385 | -3.34% |
| 2024-01-17 | 33.20 | 33.30 | 32.67 | 32.67 | 23.55 | qfq | 448,900 | 14,824,558 | -1.92% |
| 2024-01-16 | 33.66 | 33.79 | 32.95 | 33.31 | 24.01 | qfq | 455,300 | 15,157,357 | -0.80% |
| 2024-01-15 | 33.60 | 34.18 | 33.30 | 33.58 | 24.21 | qfq | 366,800 | 12,331,925 | -0.36% |
| 2024-01-12 | 33.69 | 34.26 | 33.66 | 33.70 | 24.30 | qfq | 448,123 | 15,210,111 | -0.09% |
| 2024-01-11 | 33.27 | 33.79 | 33.00 | 33.73 | 24.32 | qfq | 446,352 | 14,907,117 | 1.38% |
| 2024-01-10 | 33.71 | 33.91 | 33.14 | 33.27 | 23.99 | qfq | 420,300 | 14,073,550 | -1.19% |
| 2024-01-09 | 33.54 | 34.09 | 33.44 | 33.67 | 24.27 | qfq | 420,100 | 14,190,324 | 0.42% |
| 2024-01-08 | 34.00 | 34.44 | 33.53 | 33.53 | 24.17 | qfq | 585,271 | 19,869,977 | -1.50% |
| 2024-01-05 | 34.55 | 34.71 | 33.87 | 34.04 | 24.54 | qfq | 385,300 | 13,208,509 | -1.45% |
| 2024-01-04 | 34.51 | 34.70 | 34.42 | 34.54 | 24.90 | qfq | 414,335 | 14,318,874 | -0.46% |
| 2024-01-03 | 34.98 | 34.98 | 34.48 | 34.70 | 25.02 | qfq | 509,600 | 17,674,783 | 0.09% |
| 2024-01-02 | 34.38 | 34.90 | 34.21 | 34.67 | 25.00 | qfq | 695,600 | 24,183,325 | 0.84% |
| 2023-12-29 | 33.72 | 34.45 | 33.72 | 34.38 | 24.79 | qfq | 413,936 | 14,150,396 | 1.45% |
| 2023-12-28 | 33.15 | 33.93 | 32.82 | 33.89 | 24.43 | qfq | 474,603 | 15,933,355 | 2.51% |
| 2023-12-27 | 32.96 | 33.14 | 32.66 | 33.06 | 23.83 | qfq | 327,239 | 10,760,339 | 0.00% |
| 2023-12-26 | 33.59 | 33.59 | 32.92 | 33.06 | 23.83 | qfq | 347,100 | 11,489,987 | -1.20% |
| 2023-12-25 | 33.88 | 34.06 | 33.36 | 33.46 | 24.12 | qfq | 387,677 | 13,001,147 | -1.06% |
| 2023-12-22 | 34.20 | 34.45 | 33.74 | 33.82 | 24.38 | qfq | 458,071 | 15,641,596 | -1.17% |
| 2023-12-21 | 34.30 | 34.58 | 33.26 | 34.22 | 24.67 | qfq | 843,191 | 28,489,150 | -0.55% |
| 2023-12-20 | 34.53 | 34.96 | 34.34 | 34.41 | 24.81 | qfq | 606,500 | 21,046,287 | -0.26% |
| 2023-12-19 | 34.05 | 34.55 | 33.95 | 34.50 | 24.87 | qfq | 415,658 | 14,227,101 | 0.91% |
| 2023-12-18 | 34.40 | 34.56 | 34.07 | 34.19 | 24.65 | qfq | 353,700 | 12,126,569 | -0.81% |
| 2023-12-15 | 34.55 | 34.61 | 34.30 | 34.47 | 24.85 | qfq | 259,571 | 8,947,255 | 0.00% |
| 2023-12-14 | 34.69 | 34.86 | 34.37 | 34.47 | 24.85 | qfq | 299,351 | 10,348,451 | -0.26% |
| 2023-12-13 | 34.56 | 34.92 | 34.31 | 34.56 | 24.92 | qfq | 349,551 | 12,114,658 | 0.00% |
| 2023-12-12 | 35.00 | 35.00 | 34.42 | 34.56 | 24.92 | qfq | 474,331 | 16,392,978 | -1.23% |
| 2023-12-11 | 34.21 | 35.02 | 34.02 | 34.99 | 25.23 | qfq | 837,534 | 29,034,002 | 2.01% |
| 2023-12-08 | 34.80 | 34.92 | 34.30 | 34.30 | 24.73 | qfq | 629,690 | 21,726,063 | -1.41% |
| 2023-12-07 | 34.92 | 35.03 | 34.59 | 34.79 | 25.08 | qfq | 449,059 | 15,610,380 | -0.54% |
| 2023-12-06 | 34.83 | 35.27 | 34.73 | 34.98 | 25.22 | qfq | 394,446 | 13,840,353 | 0.43% |
| 2023-12-05 | 35.75 | 35.75 | 34.83 | 34.83 | 25.11 | qfq | 471,100 | 16,531,061 | -1.78% |
| 2023-12-04 | 35.09 | 35.67 | 35.00 | 35.46 | 25.56 | qfq | 721,612 | 25,538,219 | 1.14% |
| 2023-12-01 | 35.02 | 35.31 | 34.73 | 35.06 | 25.28 | qfq | 449,300 | 15,733,441 | -0.17% |
| 2023-11-30 | 35.38 | 35.42 | 34.74 | 35.12 | 25.32 | qfq | 480,000 | 16,809,862 | -0.23% |
| 2023-11-29 | 35.60 | 35.82 | 35.10 | 35.20 | 25.38 | qfq | 473,978 | 16,732,178 | -1.12% |
| 2023-11-28 | 35.01 | 35.80 | 35.01 | 35.60 | 25.67 | qfq | 657,104 | 23,373,125 | 1.19% |
| 2023-11-27 | 34.90 | 35.26 | 34.81 | 35.18 | 25.36 | qfq | 504,922 | 17,719,637 | 0.49% |
| 2023-11-24 | 35.27 | 35.37 | 34.91 | 35.01 | 25.24 | qfq | 529,700 | 18,578,529 | -0.96% |
| 2023-11-23 | 34.86 | 35.57 | 34.86 | 35.35 | 25.49 | qfq | 633,449 | 22,366,000 | 1.06% |
| 2023-11-22 | 35.18 | 35.59 | 34.93 | 34.98 | 25.22 | qfq | 1,022,414 | 36,048,415 | -1.27% |
| 2023-11-21 | 35.57 | 36.86 | 35.32 | 35.43 | 25.54 | qfq | 1,619,001 | 58,353,390 | -0.06% |
| 2023-11-20 | 35.50 | 35.69 | 35.26 | 35.45 | 25.56 | qfq | 651,800 | 23,109,037 | -0.14% |
| 2023-11-17 | 35.03 | 35.58 | 35.03 | 35.50 | 25.59 | qfq | 843,700 | 29,836,555 | 0.68% |
| 2023-11-16 | 35.41 | 35.79 | 35.20 | 35.26 | 25.42 | qfq | 679,476 | 24,070,669 | -0.20% |
| 2023-11-15 | 35.59 | 35.65 | 35.11 | 35.33 | 25.47 | qfq | 827,785 | 29,229,845 | -0.08% |
| 2023-11-14 | 35.78 | 36.19 | 34.98 | 35.36 | 25.49 | qfq | 1,797,946 | 63,541,669 | -1.91% |
| 2023-11-13 | 34.85 | 36.35 | 34.66 | 36.05 | 25.99 | qfq | 1,860,175 | 66,337,096 | 3.89% |
| 2023-11-10 | 34.89 | 34.89 | 34.36 | 34.70 | 25.02 | qfq | 354,120 | 12,277,951 | 0.17% |
| 2023-11-09 | 34.90 | 34.94 | 34.52 | 34.64 | 24.97 | qfq | 456,601 | 15,834,403 | -0.26% |
| 2023-11-08 | 34.92 | 35.09 | 34.67 | 34.73 | 25.04 | qfq | 504,471 | 17,569,176 | -0.49% |
| 2023-11-07 | 34.68 | 35.04 | 34.42 | 34.90 | 25.16 | qfq | 766,900 | 26,712,449 | 0.63% |
| 2023-11-06 | 34.49 | 34.69 | 34.32 | 34.68 | 25.00 | qfq | 613,463 | 21,187,823 | 0.78% |
| 2023-11-03 | 34.09 | 34.69 | 34.09 | 34.41 | 24.81 | qfq | 698,100 | 24,063,364 | 1.09% |
| 2023-11-02 | 34.49 | 34.49 | 34.03 | 34.04 | 24.54 | qfq | 420,571 | 14,390,376 | -0.93% |
| 2023-11-01 | 34.31 | 34.46 | 34.13 | 34.36 | 24.77 | qfq | 485,453 | 16,669,057 | 0.47% |
| 2023-10-31 | 34.45 | 34.46 | 34.05 | 34.20 | 24.66 | qfq | 558,245 | 19,101,928 | -0.29% |
| 2023-10-30 | 34.30 | 34.50 | 34.08 | 34.30 | 24.73 | qfq | 795,936 | 27,303,140 | -0.15% |
| 2023-10-27 | 33.00 | 34.45 | 32.92 | 34.35 | 24.76 | qfq | 2,066,583 | 70,251,124 | 4.76% |
| 2023-10-26 | 32.65 | 32.92 | 32.38 | 32.79 | 23.64 | qfq | 285,500 | 9,309,182 | 0.06% |
| 2023-10-25 | 32.32 | 32.87 | 32.32 | 32.77 | 23.63 | qfq | 377,781 | 12,361,970 | 1.39% |
| 2023-10-24 | 31.68 | 32.41 | 31.39 | 32.32 | 23.30 | qfq | 544,658 | 17,483,814 | 3.03% |
| 2023-10-23 | 32.33 | 32.58 | 31.22 | 31.37 | 22.62 | qfq | 507,659 | 16,029,652 | -2.88% |
| 2023-10-20 | 32.68 | 33.04 | 32.20 | 32.30 | 23.29 | qfq | 545,482 | 17,739,995 | -0.83% |
| 2023-10-19 | 32.61 | 33.11 | 32.48 | 32.57 | 23.48 | qfq | 380,191 | 12,438,961 | -0.46% |
| 2023-10-18 | 33.28 | 33.29 | 32.70 | 32.72 | 23.59 | qfq | 359,456 | 11,815,051 | -1.74% |
| 2023-10-17 | 33.70 | 33.70 | 33.16 | 33.30 | 24.01 | qfq | 267,984 | 8,921,583 | -0.24% |
| 2023-10-16 | 33.94 | 34.00 | 33.26 | 33.38 | 24.07 | qfq | 424,960 | 14,268,318 | -1.59% |
| 2023-10-13 | 34.02 | 34.19 | 33.91 | 33.92 | 24.45 | qfq | 365,000 | 12,425,602 | -0.64% |
| 2023-10-12 | 34.09 | 34.18 | 33.85 | 34.14 | 24.61 | qfq | 346,972 | 11,794,907 | 0.18% |
| 2023-10-11 | 34.11 | 34.37 | 33.83 | 34.08 | 24.57 | qfq | 352,800 | 12,014,124 | 0.29% |
| 2023-10-10 | 34.38 | 34.53 | 33.91 | 33.98 | 24.50 | qfq | 404,800 | 13,805,670 | -0.79% |
| 2023-10-09 | 34.30 | 34.41 | 34.11 | 34.25 | 24.69 | qfq | 366,034 | 12,536,105 | -0.38% |
| 2023-09-28 | 34.40 | 34.45 | 34.17 | 34.38 | 24.79 | qfq | 421,504 | 14,469,211 | 0.53% |
| 2023-09-27 | 34.16 | 34.63 | 33.98 | 34.20 | 24.66 | qfq | 620,600 | 21,336,561 | 0.38% |
| 2023-09-26 | 34.04 | 34.16 | 33.84 | 34.07 | 24.56 | qfq | 394,443 | 13,420,117 | 0.21% |
| 2023-09-25 | 33.68 | 34.12 | 33.68 | 34.00 | 24.51 | qfq | 356,571 | 12,116,984 | 0.68% |
| 2023-09-22 | 33.55 | 33.85 | 33.20 | 33.77 | 24.35 | qfq | 368,644 | 12,365,944 | 0.78% |
| 2023-09-21 | 33.50 | 34.15 | 33.37 | 33.51 | 24.16 | qfq | 439,092 | 14,811,324 | 0.03% |
| 2023-09-20 | 33.51 | 33.80 | 33.50 | 33.50 | 24.15 | qfq | 285,239 | 9,594,545 | -0.71% |
| 2023-09-19 | 34.24 | 34.34 | 33.55 | 33.74 | 24.32 | qfq | 498,442 | 16,873,909 | -1.46% |
| 2023-09-18 | 33.75 | 34.50 | 33.58 | 34.24 | 24.69 | qfq | 659,056 | 22,557,255 | 1.36% |
| 2023-09-15 | 33.88 | 34.19 | 33.77 | 33.78 | 24.35 | qfq | 434,771 | 14,739,477 | -0.38% |
| 2023-09-14 | 34.08 | 34.48 | 33.85 | 33.91 | 24.45 | qfq | 730,111 | 24,925,733 | -1.51% |
| 2023-09-13 | 34.37 | 34.90 | 33.83 | 34.43 | 24.82 | qfq | 1,217,311 | 41,685,766 | 0.79% |
| 2023-09-12 | 34.18 | 34.25 | 33.95 | 34.16 | 24.63 | qfq | 300,940 | 10,262,575 | -0.06% |
| 2023-09-11 | 33.86 | 34.32 | 33.75 | 34.18 | 24.64 | qfq | 383,978 | 13,121,339 | 0.97% |
| 2023-09-08 | 34.16 | 34.24 | 33.85 | 33.85 | 24.40 | qfq | 295,211 | 10,023,738 | -0.06% |
| 2023-09-07 | 34.33 | 34.33 | 33.83 | 33.87 | 24.42 | qfq | 414,200 | 14,104,274 | -1.37% |
| 2023-09-06 | 34.22 | 34.40 | 33.90 | 34.34 | 24.76 | qfq | 527,600 | 18,089,450 | 0.56% |
| 2023-09-05 | 34.33 | 34.33 | 34.03 | 34.15 | 24.62 | qfq | 319,400 | 10,912,479 | -0.23% |
| 2023-09-04 | 34.07 | 34.25 | 34.00 | 34.23 | 24.68 | qfq | 480,275 | 16,402,265 | 0.47% |
| 2023-09-01 | 34.02 | 34.28 | 33.90 | 34.07 | 24.56 | qfq | 247,800 | 8,437,045 | -0.18% |
| 2023-08-31 | 33.97 | 34.17 | 33.73 | 34.13 | 24.61 | qfq | 402,051 | 13,695,823 | 0.47% |
| 2023-08-30 | 33.78 | 34.35 | 33.78 | 33.97 | 24.49 | qfq | 718,059 | 24,495,665 | 0.74% |
| 2023-08-29 | 32.41 | 33.78 | 32.41 | 33.72 | 24.31 | qfq | 768,962 | 25,676,802 | 3.69% |
| 2023-08-28 | 33.39 | 33.59 | 32.51 | 32.52 | 23.45 | qfq | 516,600 | 17,091,277 | 0.68% |
| 2023-08-25 | 32.80 | 32.92 | 32.30 | 32.30 | 23.29 | qfq | 520,920 | 16,961,961 | -2.36% |
| 2023-08-24 | 33.01 | 33.18 | 32.42 | 33.08 | 23.85 | qfq | 465,065 | 15,268,138 | 0.27% |
| 2023-08-23 | 33.48 | 33.50 | 32.97 | 32.99 | 23.78 | qfq | 323,089 | 10,725,803 | -1.55% |
| 2023-08-22 | 34.00 | 34.24 | 32.95 | 33.51 | 24.16 | qfq | 706,327 | 23,595,730 | -1.41% |
| 2023-08-21 | 33.86 | 34.27 | 33.62 | 33.99 | 24.50 | qfq | 695,632 | 23,692,137 | 1.13% |
| 2023-08-18 | 33.69 | 34.15 | 33.57 | 33.61 | 24.23 | qfq | 505,875 | 17,123,536 | -0.15% |
| 2023-08-17 | 33.37 | 33.68 | 32.98 | 33.66 | 24.27 | qfq | 463,194 | 15,443,190 | 0.87% |
| 2023-08-16 | 33.42 | 33.85 | 33.37 | 33.37 | 24.06 | qfq | 245,200 | 8,225,863 | -0.24% |
| 2023-08-15 | 33.60 | 33.64 | 33.38 | 33.45 | 24.12 | qfq | 241,782 | 8,103,590 | -0.30% |
| 2023-08-14 | 33.50 | 33.66 | 33.11 | 33.55 | 24.19 | qfq | 269,661 | 9,006,156 | 0.18% |
| 2023-08-11 | 33.79 | 33.87 | 33.49 | 33.49 | 24.14 | qfq | 277,700 | 9,366,446 | -0.89% |
| 2023-08-10 | 33.51 | 33.89 | 33.51 | 33.79 | 24.36 | qfq | 266,500 | 9,000,436 | 0.84% |
| 2023-08-09 | 33.68 | 33.84 | 33.51 | 33.51 | 24.16 | qfq | 192,200 | 6,463,193 | -0.53% |
| 2023-08-08 | 33.65 | 33.86 | 33.58 | 33.69 | 24.29 | qfq | 225,000 | 7,577,803 | 0.18% |
| 2023-08-07 | 34.00 | 34.10 | 33.41 | 33.63 | 24.25 | qfq | 619,955 | 20,903,067 | -1.18% |
| 2023-08-04 | 34.20 | 34.33 | 34.03 | 34.03 | 24.53 | qfq | 538,800 | 18,389,517 | -0.50% |
| 2023-08-03 | 34.25 | 34.46 | 34.15 | 34.20 | 24.66 | qfq | 352,100 | 12,048,279 | -0.32% |
| 2023-08-02 | 34.22 | 34.36 | 34.10 | 34.31 | 24.74 | qfq | 352,400 | 12,053,284 | 0.20% |
| 2023-08-01 | 34.36 | 34.48 | 34.08 | 34.24 | 24.69 | qfq | 471,073 | 16,103,359 | -0.47% |
| 2023-07-31 | 34.25 | 34.53 | 34.24 | 34.40 | 24.80 | qfq | 500,890 | 17,228,749 | 0.41% |
| 2023-07-28 | 34.05 | 34.38 | 33.90 | 34.26 | 24.70 | qfq | 549,500 | 18,772,035 | 0.50% |
| 2023-07-27 | 34.29 | 34.56 | 34.05 | 34.09 | 24.58 | qfq | 686,701 | 23,559,230 | -0.58% |
| 2023-07-26 | 34.89 | 34.93 | 34.25 | 34.29 | 24.72 | qfq | 1,186,645 | 41,025,070 | -1.66% |
| 2023-07-25 | 34.68 | 34.99 | 34.56 | 34.87 | 25.14 | qfq | 1,300,292 | 45,182,388 | 0.61% |
| 2023-07-24 | 35.08 | 35.38 | 34.57 | 34.66 | 24.99 | qfq | 1,668,667 | 58,166,811 | -2.42% |
| 2023-07-21 | 36.63 | 37.97 | 35.40 | 35.52 | 25.61 | qfq | 3,160,549 | 115,288,491 | -4.28% |
| 2023-07-20 | 36.40 | 37.76 | 36.06 | 37.11 | 26.75 | qfq | 4,464,362 | 165,533,626 | 1.87% |
| 2023-07-19 | 34.71 | 36.75 | 34.70 | 36.43 | 26.26 | qfq | 3,583,765 | 129,466,255 | 4.23% |
| 2023-07-18 | 35.55 | 35.85 | 34.86 | 34.95 | 25.20 | qfq | 2,221,763 | 78,240,051 | -3.85% |