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
大族数控301200.SZ
最近收盘价256.302026-07-17
最近交易日2026-07-17
成交量（股）4,163,421
成交额（元）1,113,770,763
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-10 | 2023-11-17 | cash_dividend | 0.85 | — | — | — | 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 | 282.14 | 286.30 | 253.67 | 256.30 | 256.30 | qfq | 4,163,421 | 1,113,770,763 | -10.97% |
| 2026-07-16 | 303.05 | 310.99 | 283.85 | 287.88 | 287.88 | qfq | 3,501,834 | 1,037,723,466 | -7.73% |
| 2026-07-15 | 332.00 | 333.00 | 306.20 | 312.00 | 312.00 | qfq | 3,202,839 | 1,015,946,563 | -4.59% |
| 2026-07-14 | 304.46 | 329.85 | 302.48 | 327.00 | 327.00 | qfq | 4,327,438 | 1,367,348,262 | 7.92% |
| 2026-07-13 | 333.01 | 335.90 | 302.89 | 303.01 | 303.01 | qfq | 4,771,499 | 1,514,123,725 | -9.82% |
| 2026-07-10 | 341.00 | 362.30 | 335.80 | 336.00 | 336.00 | qfq | 5,131,044 | 1,791,649,715 | 2.44% |
| 2026-07-09 | 320.00 | 329.37 | 311.18 | 328.00 | 328.00 | qfq | 3,950,016 | 1,268,513,687 | 4.46% |
| 2026-07-08 | 335.96 | 350.02 | 311.00 | 314.00 | 314.00 | qfq | 5,119,351 | 1,666,210,777 | -6.72% |
| 2026-07-07 | 342.90 | 343.07 | 323.00 | 336.63 | 336.63 | qfq | 3,064,240 | 1,027,840,009 | -1.83% |
| 2026-07-06 | 350.97 | 359.78 | 332.29 | 342.90 | 342.90 | qfq | 2,951,854 | 1,023,034,878 | -0.03% |
| 2026-07-03 | 348.61 | 363.63 | 336.41 | 343.00 | 343.00 | qfq | 3,099,751 | 1,079,365,129 | -1.61% |
| 2026-07-02 | 365.58 | 381.54 | 348.55 | 348.60 | 348.60 | qfq | 4,121,630 | 1,502,808,431 | -7.44% |
| 2026-07-01 | 360.65 | 389.90 | 360.65 | 376.61 | 376.61 | qfq | 4,823,781 | 1,813,193,579 | 4.43% |
| 2026-06-30 | 350.00 | 365.80 | 340.08 | 360.65 | 360.65 | qfq | 4,093,647 | 1,451,817,645 | 5.01% |
| 2026-06-29 | 365.60 | 381.30 | 340.01 | 343.45 | 343.45 | qfq | 5,446,177 | 1,919,096,067 | -7.37% |
| 2026-06-26 | 385.00 | 392.51 | 356.56 | 370.78 | 370.78 | qfq | 3,816,977 | 1,421,543,609 | -4.32% |
| 2026-06-25 | 356.99 | 395.36 | 340.50 | 387.54 | 387.54 | qfq | 5,195,062 | 1,937,330,226 | 8.41% |
| 2026-06-24 | 342.42 | 361.97 | 337.10 | 357.46 | 357.46 | qfq | 4,406,663 | 1,548,804,723 | 3.18% |
| 2026-06-23 | 335.00 | 369.78 | 329.05 | 346.44 | 346.44 | qfq | 6,188,777 | 2,163,642,221 | 2.21% |
| 2026-06-22 | 340.60 | 354.99 | 327.50 | 338.96 | 338.96 | qfq | 4,681,033 | 1,590,095,528 | 0.58% |
| 2026-06-18 | 328.00 | 341.50 | 322.00 | 337.00 | 337.00 | qfq | 4,099,952 | 1,374,633,281 | 2.72% |
| 2026-06-17 | 319.30 | 333.00 | 319.00 | 328.08 | 328.08 | qfq | 5,409,137 | 1,767,329,818 | 0.64% |
| 2026-06-16 | 304.86 | 333.13 | 304.56 | 326.00 | 326.00 | qfq | 6,702,525 | 2,172,380,128 | 7.10% |
| 2026-06-15 | 281.76 | 304.94 | 273.00 | 304.40 | 304.40 | qfq | 6,228,328 | 1,825,761,707 | 9.89% |
| 2026-06-12 | 272.88 | 286.00 | 270.97 | 277.00 | 277.00 | qfq | 5,787,642 | 1,617,128,392 | 5.29% |
| 2026-06-11 | 272.00 | 274.29 | 261.00 | 263.09 | 263.09 | qfq | 4,096,084 | 1,090,211,044 | -2.85% |
| 2026-06-10 | 283.00 | 283.88 | 266.01 | 270.81 | 270.81 | qfq | 3,929,320 | 1,073,829,909 | -6.19% |
| 2026-06-09 | 283.95 | 288.88 | 274.50 | 288.68 | 288.68 | qfq | 4,969,276 | 1,409,238,917 | 3.97% |
| 2026-06-08 | 265.00 | 282.99 | 260.49 | 277.67 | 277.67 | qfq | 4,529,680 | 1,237,192,326 | 0.17% |
| 2026-06-05 | 291.00 | 294.50 | 276.12 | 277.20 | 277.20 | qfq | 5,239,580 | 1,494,079,448 | -7.23% |
| 2026-06-04 | 278.43 | 304.86 | 271.00 | 298.80 | 298.80 | qfq | 6,754,493 | 1,967,997,387 | 4.48% |
| 2026-06-03 | 277.00 | 291.00 | 272.59 | 285.99 | 285.99 | qfq | 6,619,887 | 1,874,639,033 | 2.47% |
| 2026-06-02 | 273.83 | 284.90 | 261.00 | 279.10 | 279.10 | qfq | 5,242,176 | 1,438,090,214 | 1.20% |
| 2026-06-01 | 280.00 | 290.01 | 269.89 | 275.80 | 275.80 | qfq | 4,210,778 | 1,170,386,094 | -1.15% |
| 2026-05-29 | 294.43 | 294.77 | 275.07 | 279.00 | 279.00 | qfq | 5,827,504 | 1,644,069,999 | -5.42% |
| 2026-05-28 | 292.00 | 299.10 | 280.01 | 294.99 | 294.99 | qfq | 6,810,514 | 1,972,394,460 | -2.64% |
| 2026-05-27 | 280.00 | 309.49 | 271.00 | 303.00 | 303.00 | qfq | 9,391,563 | 2,703,426,598 | 6.18% |
| 2026-05-26 | 279.88 | 288.38 | 270.02 | 285.36 | 285.36 | qfq | 6,963,494 | 1,947,463,403 | 0.13% |
| 2026-05-25 | 279.00 | 297.50 | 274.00 | 284.99 | 284.99 | qfq | 8,704,408 | 2,489,638,775 | 4.01% |
| 2026-05-22 | 256.00 | 285.05 | 248.48 | 274.00 | 274.00 | qfq | 9,492,540 | 2,530,074,529 | 9.84% |
| 2026-05-21 | 228.90 | 268.80 | 228.90 | 249.46 | 249.46 | qfq | 11,446,548 | 2,933,343,286 | 11.37% |
| 2026-05-20 | 219.00 | 227.35 | 217.48 | 224.00 | 224.00 | qfq | 4,551,048 | 1,016,019,490 | 2.61% |
| 2026-05-19 | 215.70 | 225.08 | 214.00 | 218.31 | 218.31 | qfq | 4,311,828 | 947,468,250 | 0.81% |
| 2026-05-18 | 219.21 | 221.49 | 212.06 | 216.55 | 215.95 | qfq | 4,711,452 | 1,022,605,940 | -2.43% |
| 2026-05-15 | 220.00 | 228.00 | 209.00 | 221.95 | 221.34 | qfq | 6,869,101 | 1,504,318,725 | 1.63% |
| 2026-05-14 | 230.13 | 232.94 | 216.68 | 218.39 | 217.78 | qfq | 7,844,636 | 1,743,009,257 | -6.66% |
| 2026-05-13 | 206.42 | 240.00 | 205.50 | 233.97 | 233.32 | qfq | 10,456,435 | 2,330,455,203 | 11.31% |
| 2026-05-12 | 196.60 | 220.00 | 192.60 | 210.20 | 209.62 | qfq | 10,269,372 | 2,123,260,936 | 4.11% |
| 2026-05-11 | 189.03 | 208.88 | 188.21 | 201.91 | 201.35 | qfq | 8,744,178 | 1,742,422,901 | 7.52% |
| 2026-05-08 | 186.35 | 190.07 | 183.00 | 187.78 | 187.26 | qfq | 4,835,145 | 904,161,647 | -3.18% |
| 2026-05-07 | 185.79 | 194.88 | 176.37 | 193.95 | 193.41 | qfq | 6,240,305 | 1,171,516,051 | 4.99% |
| 2026-05-06 | 184.02 | 188.00 | 181.18 | 184.74 | 184.23 | qfq | 4,954,693 | 918,257,496 | 1.18% |
| 2026-04-30 | 186.55 | 189.80 | 182.05 | 182.59 | 182.08 | qfq | 3,696,354 | 683,237,433 | -1.36% |
| 2026-04-29 | 183.00 | 187.80 | 180.44 | 185.11 | 184.60 | qfq | 3,233,167 | 597,717,594 | 0.01% |
| 2026-04-28 | 188.27 | 190.80 | 183.82 | 185.10 | 184.59 | qfq | 3,463,480 | 644,700,316 | -1.68% |
| 2026-04-27 | 189.50 | 195.22 | 187.00 | 188.26 | 187.74 | qfq | 4,621,450 | 884,300,689 | 0.91% |
| 2026-04-24 | 190.00 | 190.98 | 184.51 | 186.56 | 186.04 | qfq | 3,500,258 | 654,680,347 | -2.38% |
| 2026-04-23 | 199.04 | 199.24 | 188.51 | 191.10 | 190.57 | qfq | 4,848,527 | 934,124,992 | -3.64% |
| 2026-04-22 | 198.94 | 202.00 | 191.28 | 198.32 | 197.77 | qfq | 6,334,591 | 1,241,587,192 | -1.14% |
| 2026-04-21 | 199.93 | 204.00 | 193.16 | 200.60 | 200.04 | qfq | 6,253,620 | 1,234,941,248 | -2.68% |
| 2026-04-20 | 201.66 | 207.94 | 197.51 | 206.12 | 205.55 | qfq | 5,174,030 | 1,053,112,542 | 1.64% |
| 2026-04-17 | 194.29 | 203.41 | 190.30 | 202.79 | 202.23 | qfq | 5,422,547 | 1,069,819,712 | 3.33% |
| 2026-04-16 | 188.09 | 196.99 | 186.12 | 196.26 | 195.72 | qfq | 4,283,722 | 830,689,210 | 3.97% |
| 2026-04-15 | 191.32 | 195.12 | 187.71 | 188.77 | 188.25 | qfq | 4,172,223 | 795,825,916 | -1.91% |
| 2026-04-14 | 182.01 | 198.68 | 181.12 | 192.44 | 191.91 | qfq | 5,649,834 | 1,084,312,544 | 5.02% |
| 2026-04-13 | 179.81 | 186.60 | 179.05 | 183.25 | 182.74 | qfq | 3,752,834 | 687,695,156 | 0.79% |
| 2026-04-10 | 184.72 | 187.50 | 180.01 | 181.82 | 181.32 | qfq | 6,027,820 | 1,098,976,625 | -0.59% |
| 2026-04-09 | 172.99 | 189.84 | 171.12 | 182.89 | 182.38 | qfq | 8,648,178 | 1,588,035,604 | 4.67% |
| 2026-04-08 | 157.49 | 178.90 | 157.00 | 174.73 | 174.25 | qfq | 7,094,671 | 1,197,162,713 | 14.05% |
| 2026-04-07 | 155.64 | 157.50 | 151.26 | 153.21 | 152.79 | qfq | 2,818,379 | 434,885,188 | -0.53% |
| 2026-04-03 | 157.20 | 162.60 | 154.03 | 154.03 | 153.60 | qfq | 3,507,404 | 558,623,678 | -1.92% |
| 2026-04-02 | 158.10 | 159.48 | 155.89 | 157.05 | 156.61 | qfq | 2,570,969 | 404,595,908 | -1.70% |
| 2026-04-01 | 165.50 | 165.50 | 155.00 | 159.76 | 159.32 | qfq | 5,238,766 | 835,167,269 | -1.50% |
| 2026-03-31 | 171.85 | 175.60 | 155.20 | 162.20 | 161.75 | qfq | 7,716,547 | 1,267,015,098 | -7.93% |
| 2026-03-30 | 164.30 | 183.58 | 164.30 | 176.17 | 175.68 | qfq | 6,598,466 | 1,139,008,835 | 4.43% |
| 2026-03-27 | 158.98 | 168.88 | 158.17 | 168.69 | 168.22 | qfq | 4,640,089 | 764,132,589 | 2.77% |
| 2026-03-26 | 160.43 | 165.77 | 158.00 | 164.15 | 163.70 | qfq | 4,685,294 | 763,920,386 | 1.33% |
| 2026-03-25 | 158.99 | 164.65 | 157.00 | 162.00 | 161.55 | qfq | 4,515,140 | 729,616,666 | 1.57% |
| 2026-03-24 | 146.67 | 159.60 | 143.79 | 159.50 | 159.06 | qfq | 5,369,531 | 817,419,865 | 10.08% |
| 2026-03-23 | 154.79 | 157.98 | 143.00 | 144.90 | 144.50 | qfq | 5,152,709 | 772,768,412 | -8.95% |
| 2026-03-20 | 154.00 | 161.77 | 153.02 | 159.15 | 158.71 | qfq | 5,568,924 | 881,168,299 | 4.15% |
| 2026-03-19 | 154.86 | 156.97 | 151.20 | 152.81 | 152.39 | qfq | 3,745,685 | 575,432,231 | -3.28% |
| 2026-03-18 | 152.00 | 159.23 | 151.20 | 157.99 | 157.55 | qfq | 5,511,900 | 863,950,531 | 5.69% |
| 2026-03-17 | 155.26 | 157.50 | 149.40 | 149.48 | 149.07 | qfq | 3,512,012 | 538,104,474 | -3.72% |
| 2026-03-16 | 148.79 | 155.30 | 146.28 | 155.26 | 154.83 | qfq | 4,641,141 | 701,422,708 | 3.91% |
| 2026-03-13 | 145.67 | 152.00 | 143.80 | 149.42 | 149.01 | qfq | 3,406,086 | 504,318,147 | 1.16% |
| 2026-03-12 | 151.01 | 151.38 | 145.27 | 147.70 | 147.29 | qfq | 3,157,804 | 465,764,046 | -2.57% |
| 2026-03-11 | 149.97 | 157.77 | 149.97 | 151.60 | 151.18 | qfq | 4,809,974 | 744,374,711 | 1.11% |
| 2026-03-10 | 145.75 | 152.35 | 145.06 | 149.93 | 149.51 | qfq | 3,582,179 | 535,408,256 | 4.93% |
| 2026-03-09 | 143.01 | 144.00 | 136.88 | 142.88 | 142.48 | qfq | 3,130,918 | 437,908,984 | -3.00% |
| 2026-03-06 | 146.78 | 149.90 | 145.00 | 147.30 | 146.89 | qfq | 2,535,999 | 375,317,695 | -0.23% |
| 2026-03-05 | 147.66 | 151.69 | 146.00 | 147.64 | 147.23 | qfq | 4,374,056 | 651,017,074 | 2.20% |
| 2026-03-04 | 142.69 | 147.88 | 142.41 | 144.46 | 144.06 | qfq | 3,121,654 | 453,849,413 | 0.24% |
| 2026-03-03 | 154.40 | 154.94 | 144.11 | 144.11 | 143.71 | qfq | 4,493,359 | 664,790,001 | -6.04% |
| 2026-03-02 | 151.98 | 156.70 | 151.10 | 153.38 | 152.96 | qfq | 5,320,867 | 815,406,297 | -1.94% |
| 2026-02-27 | 160.50 | 161.94 | 154.85 | 156.41 | 155.98 | qfq | 4,921,102 | 775,245,124 | -5.73% |
| 2026-02-26 | 160.01 | 170.16 | 154.77 | 165.91 | 165.45 | qfq | 7,123,550 | 1,170,460,149 | 2.22% |
| 2026-02-25 | 154.00 | 164.80 | 148.80 | 162.30 | 161.85 | qfq | 6,342,681 | 988,147,950 | 5.44% |
| 2026-02-24 | 151.00 | 157.00 | 149.07 | 153.92 | 153.49 | qfq | 3,961,620 | 608,366,488 | 3.30% |
| 2026-02-13 | 149.61 | 154.12 | 148.70 | 149.00 | 148.59 | qfq | 2,658,418 | 401,628,766 | -1.78% |
| 2026-02-12 | 151.00 | 153.45 | 148.63 | 151.70 | 151.28 | qfq | 3,592,191 | 543,603,878 | 0.66% |
| 2026-02-11 | 147.90 | 154.39 | 147.20 | 150.70 | 150.28 | qfq | 3,942,369 | 598,148,108 | 1.34% |
| 2026-02-10 | 149.27 | 151.74 | 146.31 | 148.70 | 148.29 | qfq | 2,800,670 | 416,872,887 | -0.61% |
| 2026-02-09 | 151.00 | 151.49 | 146.17 | 149.62 | 149.21 | qfq | 3,867,752 | 577,702,377 | 1.67% |
| 2026-02-06 | 154.17 | 155.00 | 147.01 | 147.16 | 146.75 | qfq | 4,339,295 | 648,475,110 | -6.03% |
| 2026-02-05 | 156.53 | 160.85 | 152.58 | 156.60 | 156.17 | qfq | 2,535,502 | 393,619,227 | -1.03% |
| 2026-02-04 | 159.01 | 159.01 | 153.50 | 158.23 | 157.79 | qfq | 2,371,119 | 371,161,794 | -0.78% |
| 2026-02-03 | 158.00 | 163.30 | 155.00 | 159.47 | 159.03 | qfq | 4,190,471 | 666,039,483 | 3.18% |
| 2026-02-02 | 158.78 | 162.69 | 154.50 | 154.56 | 154.13 | qfq | 3,658,857 | 576,834,727 | -3.63% |
| 2026-01-30 | 156.39 | 162.45 | 152.21 | 160.38 | 159.94 | qfq | 4,710,361 | 742,838,900 | 1.19% |
| 2026-01-29 | 165.30 | 167.80 | 158.00 | 158.50 | 158.06 | qfq | 5,093,167 | 822,961,558 | -4.43% |
| 2026-01-28 | 173.90 | 173.90 | 164.07 | 165.85 | 165.39 | qfq | 5,905,434 | 986,404,518 | -5.85% |
| 2026-01-27 | 167.00 | 182.06 | 165.00 | 176.15 | 175.66 | qfq | 6,804,316 | 1,184,389,405 | 0.89% |
| 2026-01-26 | 168.75 | 175.50 | 165.33 | 174.60 | 174.12 | qfq | 7,463,748 | 1,274,374,023 | 3.23% |
| 2026-01-23 | 172.00 | 174.00 | 167.00 | 169.13 | 168.66 | qfq | 7,009,077 | 1,187,834,504 | -3.24% |
| 2026-01-22 | 164.86 | 183.89 | 163.00 | 174.80 | 174.32 | qfq | 11,992,009 | 2,101,137,047 | 8.34% |
| 2026-01-21 | 134.00 | 161.34 | 133.55 | 161.34 | 160.89 | qfq | 9,293,782 | 1,363,990,596 | 20.00% |
| 2026-01-20 | 140.05 | 141.20 | 132.55 | 134.45 | 134.08 | qfq | 4,175,957 | 565,028,941 | -2.88% |
| 2026-01-19 | 139.38 | 144.56 | 137.92 | 138.43 | 138.05 | qfq | 5,029,424 | 705,956,088 | -2.66% |
| 2026-01-16 | 140.68 | 144.99 | 138.00 | 142.22 | 141.83 | qfq | 6,628,350 | 941,804,727 | 1.52% |
| 2026-01-15 | 137.73 | 142.00 | 135.61 | 140.09 | 139.70 | qfq | 6,381,733 | 889,806,607 | 3.34% |
| 2026-01-14 | 126.72 | 138.00 | 126.72 | 135.56 | 135.18 | qfq | 9,416,276 | 1,253,576,883 | 12.32% |
| 2026-01-13 | 125.55 | 128.60 | 120.01 | 120.69 | 120.36 | qfq | 4,164,756 | 514,130,945 | -4.95% |
| 2026-01-12 | 130.81 | 130.81 | 122.20 | 126.98 | 126.63 | qfq | 5,352,093 | 669,142,882 | -2.94% |
| 2026-01-09 | 127.11 | 134.50 | 123.80 | 130.83 | 130.47 | qfq | 4,868,503 | 630,608,802 | 1.93% |
| 2026-01-08 | 130.01 | 133.04 | 127.68 | 128.35 | 127.99 | qfq | 4,770,712 | 620,030,167 | -4.51% |
| 2026-01-07 | 123.06 | 139.02 | 122.36 | 134.41 | 134.04 | qfq | 8,036,556 | 1,062,751,302 | 8.50% |
| 2026-01-06 | 124.81 | 127.21 | 122.30 | 123.88 | 123.54 | qfq | 3,623,923 | 450,775,062 | -0.74% |
| 2026-01-05 | 119.26 | 126.80 | 119.25 | 124.80 | 124.45 | qfq | 4,315,171 | 531,497,899 | 5.08% |
| 2025-12-31 | 122.58 | 123.88 | 118.35 | 118.77 | 118.44 | qfq | 2,497,413 | 299,951,949 | -3.00% |
| 2025-12-30 | 124.88 | 126.30 | 120.62 | 122.44 | 122.10 | qfq | 3,747,137 | 461,318,323 | -3.50% |
| 2025-12-29 | 120.20 | 127.60 | 119.92 | 126.88 | 126.53 | qfq | 5,650,531 | 701,331,696 | 5.57% |
| 2025-12-26 | 121.40 | 122.56 | 118.67 | 120.18 | 119.85 | qfq | 2,816,331 | 338,387,179 | -0.97% |
| 2025-12-25 | 123.18 | 124.00 | 120.37 | 121.36 | 121.02 | qfq | 3,109,020 | 378,729,791 | -2.37% |
| 2025-12-24 | 122.99 | 124.63 | 119.31 | 124.30 | 123.96 | qfq | 5,156,464 | 628,444,012 | 0.26% |
| 2025-12-23 | 117.84 | 126.38 | 117.84 | 123.98 | 123.64 | qfq | 6,262,314 | 771,447,195 | 4.12% |
| 2025-12-22 | 113.60 | 119.49 | 111.12 | 119.07 | 118.74 | qfq | 4,996,650 | 581,365,345 | 7.12% |
| 2025-12-19 | 114.15 | 114.99 | 110.80 | 111.16 | 110.85 | qfq | 2,584,297 | 290,527,695 | -1.37% |
| 2025-12-18 | 117.01 | 118.00 | 112.50 | 112.70 | 112.39 | qfq | 3,907,806 | 447,339,034 | -5.53% |
| 2025-12-17 | 113.64 | 119.99 | 113.45 | 119.30 | 118.97 | qfq | 4,829,666 | 566,406,903 | 5.25% |
| 2025-12-16 | 115.21 | 122.30 | 113.10 | 113.35 | 113.04 | qfq | 4,885,481 | 566,855,647 | -3.33% |
| 2025-12-15 | 111.89 | 119.22 | 109.29 | 117.26 | 116.94 | qfq | 6,125,262 | 704,632,219 | 2.51% |
| 2025-12-12 | 110.62 | 114.39 | 108.90 | 114.39 | 114.07 | qfq | 5,900,717 | 657,983,462 | 3.00% |
| 2025-12-11 | 114.64 | 114.98 | 111.01 | 111.06 | 110.75 | qfq | 3,407,213 | 383,879,349 | -2.59% |
| 2025-12-10 | 116.75 | 118.50 | 110.30 | 114.01 | 113.69 | qfq | 5,475,719 | 621,099,541 | -2.30% |
| 2025-12-09 | 110.32 | 119.99 | 108.89 | 116.69 | 116.37 | qfq | 6,125,580 | 707,964,777 | 6.12% |
| 2025-12-08 | 103.07 | 111.00 | 103.00 | 109.96 | 109.66 | qfq | 4,843,043 | 525,559,801 | 6.16% |
| 2025-12-05 | 102.43 | 104.99 | 101.37 | 103.58 | 103.29 | qfq | 2,698,231 | 278,673,144 | 1.12% |
| 2025-12-04 | 102.62 | 104.58 | 101.57 | 102.43 | 102.15 | qfq | 3,672,991 | 376,547,635 | -0.91% |
| 2025-12-03 | 108.00 | 110.00 | 103.00 | 103.37 | 103.08 | qfq | 3,793,707 | 398,717,976 | -3.74% |
| 2025-12-02 | 110.98 | 111.45 | 106.87 | 107.39 | 107.09 | qfq | 3,219,863 | 349,520,666 | -3.65% |
| 2025-12-01 | 113.98 | 114.80 | 110.67 | 111.46 | 111.15 | qfq | 3,109,078 | 347,814,479 | -1.44% |
| 2025-11-28 | 110.20 | 115.00 | 109.85 | 113.09 | 112.78 | qfq | 2,643,136 | 297,091,586 | 1.72% |
| 2025-11-27 | 109.39 | 113.88 | 109.39 | 111.18 | 110.87 | qfq | 3,125,763 | 351,180,055 | 0.32% |
| 2025-11-26 | 108.09 | 113.94 | 107.00 | 110.82 | 110.51 | qfq | 3,828,077 | 423,938,605 | 0.68% |
| 2025-11-25 | 107.32 | 112.88 | 106.73 | 110.07 | 109.77 | qfq | 4,466,228 | 491,585,413 | 3.53% |
| 2025-11-24 | 108.75 | 110.43 | 106.03 | 106.32 | 106.03 | qfq | 3,500,181 | 378,451,246 | 0.78% |
| 2025-11-21 | 109.90 | 111.80 | 104.75 | 105.50 | 105.21 | qfq | 3,033,294 | 325,619,202 | -5.80% |
| 2025-11-20 | 115.00 | 115.66 | 111.22 | 111.99 | 111.68 | qfq | 2,160,837 | 243,054,352 | 0.50% |
| 2025-11-19 | 109.68 | 114.40 | 109.51 | 111.43 | 111.12 | qfq | 2,625,032 | 294,749,468 | -2.13% |
| 2025-11-18 | 115.03 | 117.25 | 112.90 | 113.85 | 113.53 | qfq | 3,298,673 | 378,882,087 | -2.05% |
| 2025-11-17 | 115.28 | 120.67 | 114.13 | 116.23 | 115.91 | qfq | 3,526,655 | 416,212,160 | 1.47% |
| 2025-11-14 | 116.07 | 118.59 | 114.11 | 114.55 | 114.23 | qfq | 2,899,496 | 335,295,927 | -2.97% |
| 2025-11-13 | 118.42 | 120.74 | 116.01 | 118.06 | 117.73 | qfq | 2,951,042 | 347,614,296 | -1.22% |
| 2025-11-12 | 115.03 | 120.99 | 115.03 | 119.52 | 119.19 | qfq | 3,309,464 | 392,563,640 | 0.95% |
| 2025-11-11 | 122.00 | 124.20 | 115.80 | 118.40 | 118.07 | qfq | 3,888,165 | 466,441,410 | -1.83% |
| 2025-11-10 | 119.60 | 121.58 | 114.63 | 120.61 | 120.28 | qfq | 5,086,860 | 601,261,692 | 0.73% |
| 2025-11-07 | 121.48 | 123.72 | 119.21 | 119.74 | 119.41 | qfq | 3,961,031 | 478,872,475 | -3.52% |
| 2025-11-06 | 122.00 | 125.00 | 119.52 | 124.11 | 123.77 | qfq | 5,005,686 | 615,046,338 | 1.52% |
| 2025-11-05 | 117.01 | 123.30 | 117.00 | 122.25 | 121.91 | qfq | 3,721,547 | 450,728,419 | -0.47% |
| 2025-11-04 | 125.09 | 125.09 | 121.50 | 122.83 | 122.49 | qfq | 5,189,499 | 638,020,982 | -2.44% |
| 2025-11-03 | 116.75 | 127.92 | 115.00 | 125.90 | 125.55 | qfq | 10,779,136 | 1,318,652,596 | 7.40% |
| 2025-10-31 | 124.40 | 125.00 | 117.04 | 117.23 | 116.91 | qfq | 8,976,416 | 1,070,633,443 | -6.22% |
| 2025-10-30 | 128.00 | 129.85 | 122.51 | 125.00 | 124.65 | qfq | 10,638,258 | 1,335,206,045 | -6.02% |
| 2025-10-29 | 119.00 | 133.00 | 119.00 | 133.00 | 132.63 | qfq | 10,561,339 | 1,347,811,415 | 10.66% |
| 2025-10-28 | 113.50 | 125.00 | 113.48 | 120.19 | 119.86 | qfq | 9,533,001 | 1,133,144,580 | 2.70% |
| 2025-10-27 | 115.00 | 122.80 | 112.91 | 117.03 | 116.71 | qfq | 10,341,591 | 1,222,082,844 | 3.75% |
| 2025-10-24 | 111.72 | 114.60 | 108.00 | 112.80 | 112.49 | qfq | 9,802,752 | 1,089,507,784 | 1.97% |
| 2025-10-23 | 100.39 | 113.66 | 98.55 | 110.62 | 110.31 | qfq | 11,282,952 | 1,214,170,917 | 6.99% |
| 2025-10-22 | 99.56 | 106.88 | 97.56 | 103.39 | 103.10 | qfq | 9,217,385 | 952,978,938 | 3.12% |
| 2025-10-21 | 101.60 | 105.00 | 96.50 | 100.26 | 99.98 | qfq | 12,054,734 | 1,214,903,869 | 4.37% |
| 2025-10-20 | 93.59 | 98.19 | 91.59 | 96.06 | 95.79 | qfq | 7,569,021 | 724,584,406 | 5.13% |
| 2025-10-17 | 91.30 | 94.34 | 90.22 | 91.37 | 91.12 | qfq | 4,761,001 | 439,855,091 | -0.47% |
| 2025-10-16 | 90.58 | 93.30 | 90.31 | 91.80 | 91.55 | qfq | 2,720,162 | 249,208,240 | -0.04% |
| 2025-10-15 | 88.30 | 91.84 | 87.42 | 91.84 | 91.59 | qfq | 3,274,084 | 294,843,337 | 4.30% |
| 2025-10-14 | 93.84 | 94.74 | 87.58 | 88.05 | 87.81 | qfq | 4,062,068 | 366,268,189 | -4.92% |
| 2025-10-13 | 89.28 | 93.83 | 88.80 | 92.61 | 92.35 | qfq | 3,657,006 | 335,347,868 | -1.37% |
| 2025-10-10 | 97.00 | 98.00 | 93.06 | 93.90 | 93.64 | qfq | 3,995,093 | 380,529,382 | -2.94% |
| 2025-10-09 | 97.65 | 100.50 | 96.59 | 96.74 | 96.47 | qfq | 5,090,745 | 500,293,329 | -0.84% |
| 2025-09-30 | 98.01 | 99.95 | 97.30 | 97.56 | 97.29 | qfq | 3,490,391 | 342,557,849 | -1.16% |
| 2025-09-29 | 97.50 | 99.30 | 97.33 | 98.70 | 98.43 | qfq | 3,589,448 | 352,994,999 | 1.24% |
| 2025-09-26 | 102.50 | 103.60 | 97.20 | 97.49 | 97.22 | qfq | 5,664,848 | 564,462,653 | -5.24% |
| 2025-09-25 | 104.53 | 105.75 | 101.71 | 102.88 | 102.59 | qfq | 5,212,314 | 540,763,171 | -2.29% |
| 2025-09-24 | 104.20 | 107.30 | 102.71 | 105.29 | 105.00 | qfq | 5,782,874 | 607,532,187 | -0.77% |
| 2025-09-23 | 117.32 | 119.86 | 102.55 | 106.11 | 105.82 | qfq | 9,874,836 | 1,070,851,103 | -7.30% |
| 2025-09-22 | 113.88 | 116.88 | 110.18 | 114.46 | 114.14 | qfq | 7,838,395 | 893,582,694 | 0.51% |
| 2025-09-19 | 112.01 | 114.30 | 109.76 | 113.88 | 113.56 | qfq | 6,726,025 | 754,178,731 | 2.23% |
| 2025-09-18 | 110.74 | 115.27 | 109.60 | 111.40 | 111.09 | qfq | 7,986,723 | 892,846,172 | -1.33% |
| 2025-09-17 | 113.27 | 117.00 | 110.00 | 112.90 | 112.59 | qfq | 8,965,462 | 1,010,836,045 | -1.95% |
| 2025-09-16 | 113.15 | 121.97 | 113.15 | 115.15 | 114.83 | qfq | 9,580,441 | 1,122,296,359 | 0.03% |
| 2025-09-15 | 116.99 | 118.79 | 113.00 | 115.12 | 114.80 | qfq | 7,940,617 | 919,736,474 | -2.34% |
| 2025-09-12 | 114.70 | 121.00 | 112.50 | 117.88 | 117.55 | qfq | 13,286,639 | 1,539,717,616 | 2.77% |
| 2025-09-11 | 98.30 | 116.27 | 98.01 | 114.70 | 114.38 | qfq | 17,928,069 | 1,925,061,306 | 18.38% |
| 2025-09-10 | 90.53 | 99.50 | 90.00 | 96.89 | 96.62 | qfq | 11,394,547 | 1,079,501,804 | 6.06% |
| 2025-09-09 | 83.85 | 95.00 | 83.85 | 91.35 | 91.10 | qfq | 12,111,183 | 1,090,993,804 | 9.01% |
| 2025-09-08 | 86.01 | 87.80 | 83.35 | 83.80 | 83.57 | qfq | 4,560,954 | 388,820,954 | -2.05% |
| 2025-09-05 | 80.52 | 86.33 | 80.52 | 85.55 | 85.31 | qfq | 5,563,475 | 465,078,904 | 5.10% |
| 2025-09-04 | 86.50 | 86.98 | 79.77 | 81.40 | 81.17 | qfq | 7,035,844 | 576,489,027 | -5.84% |
| 2025-09-03 | 83.35 | 87.35 | 83.35 | 86.45 | 86.21 | qfq | 4,850,355 | 414,417,117 | 2.34% |
| 2025-09-02 | 90.00 | 92.88 | 83.45 | 84.47 | 84.24 | qfq | 7,947,778 | 688,518,944 | -6.87% |
| 2025-09-01 | 95.60 | 98.00 | 88.45 | 90.70 | 90.45 | qfq | 10,157,948 | 931,905,002 | -3.57% |
| 2025-08-29 | 90.10 | 94.37 | 88.08 | 94.06 | 93.80 | qfq | 10,574,688 | 969,882,190 | 2.69% |
| 2025-08-28 | 84.20 | 92.45 | 83.35 | 91.60 | 91.35 | qfq | 14,568,751 | 1,300,217,156 | 8.81% |
| 2025-08-27 | 84.12 | 87.40 | 83.46 | 84.18 | 83.95 | qfq | 7,330,405 | 628,319,464 | -0.57% |
| 2025-08-26 | 87.30 | 87.45 | 82.84 | 84.66 | 84.43 | qfq | 9,269,193 | 787,700,851 | -5.06% |
| 2025-08-25 | 91.01 | 91.91 | 86.10 | 89.17 | 88.92 | qfq | 12,788,703 | 1,127,006,834 | 1.18% |
| 2025-08-22 | 85.72 | 91.39 | 85.50 | 88.13 | 87.89 | qfq | 10,737,639 | 949,744,930 | 2.82% |
| 2025-08-21 | 88.52 | 90.39 | 85.14 | 85.71 | 85.47 | qfq | 6,589,170 | 570,547,644 | -3.15% |
| 2025-08-20 | 88.11 | 89.40 | 85.61 | 88.50 | 88.25 | qfq | 6,449,336 | 567,373,636 | 0.09% |
| 2025-08-19 | 89.85 | 90.51 | 87.90 | 88.42 | 88.18 | qfq | 9,085,923 | 809,350,672 | -1.32% |
| 2025-08-18 | 92.63 | 94.78 | 87.50 | 89.60 | 89.35 | qfq | 12,015,683 | 1,089,036,878 | -3.52% |
| 2025-08-15 | 91.00 | 94.80 | 90.43 | 92.87 | 92.61 | qfq | 7,158,128 | 663,506,612 | 2.63% |
| 2025-08-14 | 98.00 | 101.89 | 90.15 | 90.49 | 90.24 | qfq | 10,188,413 | 976,086,774 | -12.15% |
| 2025-08-13 | 94.85 | 103.00 | 93.38 | 103.00 | 102.71 | qfq | 11,533,371 | 1,126,846,258 | 7.52% |
| 2025-08-12 | 99.00 | 101.10 | 93.01 | 95.80 | 95.53 | qfq | 13,627,890 | 1,307,104,069 | -4.20% |
| 2025-08-11 | 95.00 | 107.50 | 94.98 | 100.00 | 99.72 | qfq | 13,215,465 | 1,314,619,898 | 7.09% |
| 2025-08-08 | 87.80 | 95.00 | 85.40 | 93.38 | 93.12 | qfq | 11,065,255 | 993,683,065 | 6.32% |
| 2025-08-07 | 87.96 | 88.98 | 83.56 | 87.83 | 87.59 | qfq | 9,079,493 | 783,319,071 | -0.19% |
| 2025-08-06 | 81.96 | 89.13 | 80.50 | 88.00 | 87.76 | qfq | 12,552,723 | 1,075,059,235 | 5.39% |
| 2025-08-05 | 74.85 | 84.87 | 74.63 | 83.50 | 83.27 | qfq | 15,117,667 | 1,194,036,373 | 14.20% |
| 2025-08-04 | 71.76 | 73.88 | 69.20 | 73.12 | 72.92 | qfq | 9,540,787 | 678,759,286 | -0.83% |
| 2025-08-01 | 74.50 | 78.88 | 73.02 | 73.73 | 73.53 | qfq | 11,919,473 | 900,919,515 | -4.86% |
| 2025-07-31 | 71.10 | 82.90 | 69.20 | 77.50 | 77.29 | qfq | 15,120,191 | 1,132,075,027 | 9.76% |
| 2025-07-30 | 69.07 | 70.88 | 66.31 | 70.61 | 70.41 | qfq | 11,921,423 | 810,765,867 | -0.80% |
| 2025-07-29 | 70.51 | 73.76 | 67.00 | 71.18 | 70.98 | qfq | 15,557,090 | 1,087,352,218 | 2.95% |
| 2025-07-28 | 58.50 | 69.14 | 58.50 | 69.14 | 68.95 | qfq | 16,173,618 | 1,026,514,243 | 19.99% |
| 2025-07-25 | 58.58 | 58.97 | 56.40 | 57.62 | 57.46 | qfq | 10,245,249 | 589,910,447 | -3.40% |
| 2025-07-24 | 51.48 | 60.74 | 50.80 | 59.65 | 59.48 | qfq | 19,732,802 | 1,167,141,143 | 17.84% |
| 2025-07-23 | 48.49 | 51.32 | 47.88 | 50.62 | 50.48 | qfq | 6,307,135 | 315,904,058 | 3.73% |
| 2025-07-22 | 50.00 | 50.19 | 48.46 | 48.80 | 48.66 | qfq | 4,399,863 | 216,717,822 | -3.90% |
| 2025-07-21 | 47.48 | 51.44 | 46.59 | 50.78 | 50.64 | qfq | 7,818,670 | 385,130,472 | 8.13% |
| 2025-07-18 | 47.00 | 49.50 | 46.61 | 46.96 | 46.83 | qfq | 5,315,452 | 254,274,061 | 0.04% |
| 2025-07-17 | 44.98 | 47.47 | 44.97 | 46.94 | 46.81 | qfq | 5,006,343 | 232,407,415 | 3.62% |
| 2025-07-16 | 44.40 | 46.57 | 44.00 | 45.30 | 45.17 | qfq | 5,104,377 | 233,006,192 | 2.74% |
| 2025-07-15 | 44.36 | 45.25 | 43.90 | 44.09 | 43.97 | qfq | 3,097,043 | 138,050,027 | -0.65% |
| 2025-07-14 | 44.48 | 44.48 | 43.86 | 44.38 | 44.26 | qfq | 2,183,829 | 96,443,573 | -0.43% |
| 2025-07-11 | 45.67 | 46.23 | 43.77 | 44.57 | 44.45 | qfq | 4,065,067 | 181,102,963 | -2.96% |
| 2025-07-10 | 46.58 | 46.98 | 45.54 | 45.93 | 45.80 | qfq | 5,029,165 | 231,609,805 | -2.23% |
| 2025-07-09 | 47.38 | 47.99 | 46.28 | 46.98 | 46.85 | qfq | 6,169,585 | 290,717,048 | 0.00% |
| 2025-07-08 | 44.80 | 47.45 | 44.23 | 46.98 | 46.85 | qfq | 7,927,211 | 369,207,024 | 3.94% |
| 2025-07-07 | 43.73 | 46.05 | 43.32 | 45.20 | 45.07 | qfq | 6,506,511 | 291,399,911 | 2.49% |
| 2025-07-04 | 43.75 | 44.68 | 43.08 | 44.10 | 43.98 | qfq | 5,092,487 | 223,965,092 | 1.03% |
| 2025-07-03 | 41.63 | 44.21 | 41.30 | 43.65 | 43.53 | qfq | 5,090,083 | 219,860,571 | 4.95% |
| 2025-07-02 | 42.37 | 42.37 | 41.10 | 41.59 | 41.47 | qfq | 2,677,530 | 111,611,408 | -2.55% |
| 2025-07-01 | 42.50 | 44.25 | 42.01 | 42.68 | 42.56 | qfq | 4,107,990 | 176,293,354 | 0.49% |
| 2025-06-30 | 42.03 | 42.78 | 41.75 | 42.47 | 42.35 | qfq | 3,171,855 | 134,068,782 | 0.88% |
| 2025-06-27 | 42.00 | 43.85 | 41.62 | 42.10 | 41.98 | qfq | 4,926,938 | 210,108,534 | 0.53% |
| 2025-06-26 | 42.12 | 42.49 | 41.40 | 41.88 | 41.76 | qfq | 3,021,300 | 126,620,692 | -1.25% |
| 2025-06-25 | 42.58 | 43.02 | 41.76 | 42.41 | 42.29 | qfq | 4,144,208 | 174,959,049 | -0.26% |
| 2025-06-24 | 41.90 | 42.71 | 41.65 | 42.52 | 42.40 | qfq | 4,712,618 | 199,149,480 | 0.78% |
| 2025-06-23 | 41.65 | 42.38 | 40.60 | 42.19 | 42.07 | qfq | 4,547,271 | 189,476,174 | 0.38% |
| 2025-06-20 | 41.46 | 43.44 | 41.34 | 42.03 | 41.91 | qfq | 6,691,583 | 283,800,949 | 0.96% |
| 2025-06-19 | 40.92 | 42.50 | 40.53 | 41.63 | 41.51 | qfq | 8,197,769 | 342,138,335 | 1.26% |
| 2025-06-18 | 35.95 | 42.44 | 35.80 | 41.11 | 41.00 | qfq | 8,572,496 | 338,188,725 | 13.97% |
| 2025-06-17 | 36.10 | 36.35 | 35.91 | 36.07 | 35.97 | qfq | 755,040 | 27,265,676 | 0.00% |
| 2025-06-16 | 35.69 | 36.35 | 35.69 | 36.07 | 35.97 | qfq | 891,413 | 32,185,317 | 0.61% |
| 2025-06-13 | 36.40 | 36.90 | 35.85 | 35.85 | 35.75 | qfq | 954,569 | 34,569,935 | -1.83% |
| 2025-06-12 | 36.83 | 37.09 | 36.21 | 36.52 | 36.42 | qfq | 921,055 | 33,733,020 | 0.03% |
| 2025-06-11 | 36.52 | 37.60 | 36.35 | 36.51 | 36.41 | qfq | 1,346,428 | 49,519,081 | 0.41% |
| 2025-06-10 | 36.76 | 36.95 | 36.06 | 36.36 | 36.26 | qfq | 1,140,885 | 41,710,336 | -0.90% |
| 2025-06-09 | 36.50 | 36.93 | 36.28 | 36.69 | 36.59 | qfq | 899,849 | 33,014,108 | 0.77% |
| 2025-06-06 | 36.34 | 36.66 | 36.21 | 36.41 | 36.31 | qfq | 917,579 | 33,410,803 | 0.36% |
| 2025-06-05 | 35.67 | 36.43 | 35.59 | 36.28 | 36.18 | qfq | 1,172,851 | 42,267,712 | 1.94% |
| 2025-06-04 | 35.23 | 35.77 | 35.21 | 35.59 | 35.49 | qfq | 1,005,078 | 35,736,492 | 1.17% |
| 2025-06-03 | 35.99 | 35.99 | 34.83 | 35.18 | 35.08 | qfq | 2,452,072 | 86,447,400 | -3.72% |
| 2025-05-30 | 36.86 | 36.95 | 36.40 | 36.54 | 36.44 | qfq | 825,610 | 30,262,482 | -0.87% |
| 2025-05-29 | 36.24 | 37.10 | 36.22 | 36.86 | 36.76 | qfq | 731,346 | 26,878,060 | 1.43% |
| 2025-05-28 | 36.50 | 36.61 | 36.02 | 36.34 | 36.24 | qfq | 625,907 | 22,710,774 | 0.03% |
| 2025-05-27 | 36.63 | 36.74 | 36.27 | 36.33 | 36.23 | qfq | 674,093 | 24,519,643 | -0.93% |
| 2025-05-26 | 36.46 | 36.87 | 36.33 | 36.67 | 36.57 | qfq | 610,360 | 22,380,497 | 0.94% |
| 2025-05-23 | 36.69 | 37.10 | 36.33 | 36.33 | 36.23 | qfq | 1,097,864 | 40,352,649 | -1.09% |
| 2025-05-22 | 37.65 | 37.90 | 36.60 | 36.73 | 36.63 | qfq | 2,142,822 | 79,429,670 | -4.15% |
| 2025-05-21 | 38.50 | 38.67 | 38.01 | 38.32 | 38.21 | qfq | 802,002 | 30,829,991 | -1.57% |
| 2025-05-20 | 39.01 | 39.56 | 38.63 | 38.93 | 38.42 | qfq | 1,470,900 | 57,228,721 | -0.87% |
| 2025-05-19 | 39.60 | 40.12 | 39.26 | 39.27 | 38.76 | qfq | 1,603,204 | 63,481,912 | -1.11% |
| 2025-05-16 | 38.74 | 39.72 | 38.69 | 39.71 | 39.19 | qfq | 1,475,550 | 58,052,408 | 2.50% |
| 2025-05-15 | 38.83 | 38.84 | 38.41 | 38.74 | 38.24 | qfq | 559,745 | 21,628,576 | -0.13% |
| 2025-05-14 | 38.94 | 39.06 | 38.51 | 38.79 | 38.29 | qfq | 756,700 | 29,349,195 | -0.05% |
| 2025-05-13 | 39.34 | 39.47 | 38.67 | 38.81 | 38.30 | qfq | 1,508,400 | 58,726,601 | -1.35% |
| 2025-05-12 | 38.28 | 40.39 | 38.28 | 39.34 | 38.83 | qfq | 2,400,102 | 94,700,788 | 3.15% |
| 2025-05-09 | 38.62 | 38.74 | 38.00 | 38.14 | 37.64 | qfq | 643,600 | 24,635,899 | -1.27% |
| 2025-05-08 | 38.17 | 38.75 | 38.06 | 38.63 | 38.13 | qfq | 789,545 | 30,442,312 | 0.81% |
| 2025-05-07 | 38.50 | 38.88 | 38.06 | 38.32 | 37.82 | qfq | 1,190,900 | 45,778,095 | -0.05% |
| 2025-05-06 | 38.18 | 38.38 | 37.83 | 38.34 | 37.84 | qfq | 1,064,072 | 40,608,530 | 1.48% |
| 2025-04-30 | 37.50 | 37.99 | 37.24 | 37.78 | 37.29 | qfq | 906,500 | 34,195,614 | 0.91% |
| 2025-04-29 | 36.59 | 37.53 | 36.52 | 37.44 | 36.95 | qfq | 1,206,600 | 44,945,411 | 2.32% |
| 2025-04-28 | 37.06 | 37.24 | 36.37 | 36.59 | 36.11 | qfq | 898,100 | 32,986,974 | -1.37% |
| 2025-04-25 | 36.92 | 37.41 | 36.92 | 37.10 | 36.62 | qfq | 961,468 | 35,749,549 | 0.54% |
| 2025-04-24 | 37.01 | 37.58 | 36.66 | 36.90 | 36.42 | qfq | 946,738 | 35,101,382 | -0.62% |
| 2025-04-23 | 36.76 | 37.47 | 36.75 | 37.13 | 36.65 | qfq | 1,538,200 | 57,172,144 | 1.31% |
| 2025-04-22 | 36.80 | 36.99 | 36.50 | 36.65 | 36.17 | qfq | 1,775,130 | 65,196,160 | -1.37% |
| 2025-04-21 | 38.20 | 38.20 | 36.50 | 37.16 | 36.68 | qfq | 2,895,400 | 106,997,462 | -2.36% |
| 2025-04-18 | 36.30 | 38.20 | 36.12 | 38.06 | 37.56 | qfq | 1,462,868 | 54,468,244 | 3.99% |
| 2025-04-17 | 35.71 | 36.90 | 35.53 | 36.60 | 36.12 | qfq | 1,039,900 | 37,914,696 | 2.21% |
| 2025-04-16 | 36.17 | 36.97 | 35.35 | 35.81 | 35.34 | qfq | 1,053,005 | 37,915,096 | -1.86% |
| 2025-04-15 | 37.00 | 37.00 | 35.91 | 36.49 | 36.02 | qfq | 769,400 | 28,013,656 | 0.08% |
| 2025-04-14 | 36.36 | 36.76 | 36.08 | 36.46 | 35.99 | qfq | 1,121,700 | 40,904,394 | 1.99% |
| 2025-04-11 | 34.97 | 36.17 | 34.70 | 35.75 | 35.28 | qfq | 1,242,400 | 44,201,307 | 1.79% |
| 2025-04-10 | 35.31 | 35.90 | 34.90 | 35.12 | 34.66 | qfq | 1,469,000 | 52,032,534 | 2.84% |
| 2025-04-09 | 32.77 | 34.36 | 31.76 | 34.15 | 33.71 | qfq | 1,625,992 | 54,509,212 | 2.37% |
| 2025-04-08 | 33.01 | 34.69 | 32.66 | 33.36 | 32.93 | qfq | 2,002,241 | 67,243,123 | 2.36% |
| 2025-04-07 | 36.25 | 37.45 | 31.62 | 32.59 | 32.17 | qfq | 2,444,646 | 84,083,078 | -16.54% |
| 2025-04-03 | 39.95 | 40.03 | 38.61 | 39.05 | 38.54 | qfq | 1,227,000 | 48,176,752 | -2.18% |
| 2025-04-02 | 39.69 | 40.64 | 39.62 | 39.92 | 39.40 | qfq | 909,300 | 36,546,076 | 0.50% |
| 2025-04-01 | 40.25 | 40.58 | 39.67 | 39.72 | 39.20 | qfq | 1,025,200 | 41,088,481 | -0.95% |
| 2025-03-31 | 40.20 | 40.38 | 39.50 | 40.10 | 39.58 | qfq | 928,200 | 36,983,722 | -0.91% |
| 2025-03-28 | 40.76 | 41.23 | 40.11 | 40.47 | 39.94 | qfq | 1,026,300 | 41,675,153 | -0.59% |
| 2025-03-27 | 40.69 | 41.67 | 39.78 | 40.71 | 40.18 | qfq | 1,500,087 | 61,237,951 | 0.54% |
| 2025-03-26 | 40.30 | 41.49 | 40.22 | 40.49 | 39.96 | qfq | 1,199,122 | 48,786,032 | 0.65% |
| 2025-03-25 | 40.38 | 40.88 | 39.65 | 40.23 | 39.71 | qfq | 967,238 | 39,006,348 | -0.35% |
| 2025-03-24 | 41.20 | 41.50 | 39.57 | 40.37 | 39.84 | qfq | 1,651,300 | 66,680,279 | -1.99% |
| 2025-03-21 | 42.01 | 42.79 | 41.18 | 41.19 | 40.65 | qfq | 2,229,700 | 93,155,848 | -2.23% |
| 2025-03-20 | 42.80 | 43.00 | 41.89 | 42.13 | 41.58 | qfq | 2,144,718 | 90,785,742 | -1.91% |
| 2025-03-19 | 43.89 | 44.10 | 42.52 | 42.95 | 42.39 | qfq | 3,315,809 | 143,506,834 | -3.46% |
| 2025-03-18 | 42.38 | 44.88 | 42.25 | 44.49 | 43.91 | qfq | 4,870,773 | 214,142,795 | 4.98% |
| 2025-03-17 | 42.35 | 42.96 | 41.72 | 42.38 | 41.83 | qfq | 1,352,000 | 57,006,179 | -0.02% |
| 2025-03-14 | 42.21 | 42.56 | 41.60 | 42.39 | 41.84 | qfq | 1,612,600 | 67,932,577 | 1.07% |
| 2025-03-13 | 42.49 | 42.78 | 41.68 | 41.94 | 41.39 | qfq | 1,656,000 | 69,582,943 | -1.73% |
| 2025-03-12 | 43.60 | 43.66 | 42.50 | 42.68 | 42.12 | qfq | 2,033,193 | 87,010,143 | -1.20% |
| 2025-03-11 | 42.41 | 43.96 | 42.22 | 43.20 | 42.64 | qfq | 2,860,992 | 123,626,459 | -0.25% |
| 2025-03-10 | 42.20 | 43.86 | 41.99 | 43.31 | 42.75 | qfq | 4,438,235 | 191,114,211 | 2.24% |
| 2025-03-07 | 40.80 | 44.10 | 39.94 | 42.36 | 41.81 | qfq | 5,147,606 | 218,691,496 | 4.10% |
| 2025-03-06 | 40.22 | 40.87 | 40.19 | 40.69 | 40.16 | qfq | 1,572,507 | 63,951,645 | 1.17% |
| 2025-03-05 | 40.30 | 40.58 | 39.65 | 40.22 | 39.70 | qfq | 1,037,200 | 41,538,461 | 0.00% |
| 2025-03-04 | 39.49 | 40.47 | 39.20 | 40.22 | 39.70 | qfq | 1,071,200 | 43,014,696 | 1.44% |
| 2025-03-03 | 39.91 | 40.68 | 39.37 | 39.65 | 39.13 | qfq | 1,593,400 | 63,707,363 | -0.65% |
| 2025-02-28 | 41.32 | 41.72 | 39.76 | 39.91 | 39.39 | qfq | 1,999,804 | 80,901,008 | -4.64% |
| 2025-02-27 | 42.49 | 42.69 | 40.89 | 41.85 | 41.31 | qfq | 2,921,028 | 121,733,072 | -1.65% |
| 2025-02-26 | 41.49 | 42.87 | 41.10 | 42.55 | 42.00 | qfq | 3,818,008 | 161,250,595 | 2.36% |
| 2025-02-25 | 40.85 | 42.39 | 40.52 | 41.57 | 41.03 | qfq | 3,789,943 | 158,268,965 | 0.53% |
| 2025-02-24 | 40.30 | 42.76 | 39.50 | 41.35 | 40.81 | qfq | 4,698,842 | 194,085,310 | 3.04% |
| 2025-02-21 | 40.00 | 40.28 | 39.58 | 40.13 | 39.61 | qfq | 2,314,700 | 92,781,535 | -0.02% |
| 2025-02-20 | 39.18 | 40.25 | 39.00 | 40.14 | 39.62 | qfq | 2,680,245 | 106,651,067 | 2.27% |
| 2025-02-19 | 38.16 | 39.25 | 38.00 | 39.25 | 38.74 | qfq | 1,635,246 | 63,669,255 | 3.21% |
| 2025-02-18 | 38.90 | 39.05 | 37.90 | 38.03 | 37.53 | qfq | 1,297,500 | 49,857,828 | -2.24% |
| 2025-02-17 | 38.73 | 39.10 | 38.55 | 38.90 | 38.39 | qfq | 1,094,500 | 42,500,322 | 0.57% |
| 2025-02-14 | 38.80 | 39.10 | 38.50 | 38.68 | 38.18 | qfq | 1,410,400 | 54,684,208 | -0.31% |
| 2025-02-13 | 40.02 | 40.14 | 38.78 | 38.80 | 38.29 | qfq | 2,145,235 | 84,409,664 | -3.02% |
| 2025-02-12 | 39.97 | 40.12 | 39.37 | 40.01 | 39.49 | qfq | 2,731,293 | 108,892,941 | -0.89% |
| 2025-02-11 | 38.91 | 40.50 | 38.76 | 40.37 | 39.84 | qfq | 2,803,300 | 111,152,322 | 3.20% |
| 2025-02-10 | 39.30 | 39.34 | 38.72 | 39.12 | 38.61 | qfq | 1,529,038 | 59,645,704 | -0.56% |
| 2025-02-07 | 39.19 | 39.72 | 38.81 | 39.34 | 38.83 | qfq | 2,999,200 | 117,747,426 | -0.03% |
| 2025-02-06 | 38.40 | 39.37 | 38.27 | 39.35 | 38.84 | qfq | 2,765,600 | 108,143,085 | 2.21% |
| 2025-02-05 | 38.34 | 38.94 | 38.11 | 38.50 | 38.00 | qfq | 1,624,100 | 62,619,075 | 1.16% |
| 2025-01-27 | 38.58 | 38.85 | 38.06 | 38.06 | 37.56 | qfq | 1,408,000 | 54,151,745 | -1.40% |
| 2025-01-24 | 38.25 | 38.89 | 38.22 | 38.60 | 38.10 | qfq | 1,865,993 | 71,925,109 | 0.39% |
| 2025-01-23 | 38.98 | 39.27 | 38.35 | 38.45 | 37.95 | qfq | 2,684,880 | 104,104,253 | -0.34% |
| 2025-01-22 | 37.80 | 38.78 | 37.69 | 38.58 | 38.08 | qfq | 3,073,258 | 117,886,115 | 1.23% |
| 2025-01-21 | 38.75 | 38.75 | 37.07 | 38.11 | 37.61 | qfq | 4,534,100 | 170,800,824 | -1.47% |
| 2025-01-20 | 39.01 | 39.13 | 37.88 | 38.68 | 38.18 | qfq | 3,309,555 | 127,119,080 | 0.18% |
| 2025-01-17 | 35.21 | 39.35 | 35.12 | 38.61 | 38.11 | qfq | 6,707,374 | 255,364,468 | 9.22% |
| 2025-01-16 | 35.85 | 36.33 | 35.08 | 35.35 | 34.89 | qfq | 941,857 | 33,588,177 | -1.45% |
| 2025-01-15 | 35.51 | 36.12 | 35.31 | 35.87 | 35.40 | qfq | 989,900 | 35,451,947 | 0.65% |
| 2025-01-14 | 34.30 | 35.69 | 34.25 | 35.64 | 35.18 | qfq | 1,193,863 | 42,015,999 | 3.70% |
| 2025-01-13 | 33.60 | 34.56 | 33.40 | 34.37 | 33.92 | qfq | 798,469 | 27,276,977 | 0.38% |
| 2025-01-10 | 34.30 | 35.36 | 34.18 | 34.24 | 33.79 | qfq | 1,145,646 | 39,915,564 | -1.01% |
| 2025-01-09 | 33.90 | 35.12 | 33.71 | 34.59 | 34.14 | qfq | 1,089,569 | 37,777,176 | 1.59% |
| 2025-01-08 | 34.09 | 34.35 | 32.81 | 34.05 | 33.61 | qfq | 912,963 | 30,763,533 | -0.12% |
| 2025-01-07 | 33.65 | 34.10 | 33.51 | 34.09 | 33.65 | qfq | 651,391 | 22,027,062 | 1.46% |
| 2025-01-06 | 33.14 | 33.80 | 32.95 | 33.60 | 33.16 | qfq | 832,903 | 27,810,855 | 1.20% |
| 2025-01-03 | 34.63 | 34.85 | 33.20 | 33.20 | 32.77 | qfq | 1,065,900 | 36,124,686 | -3.60% |
| 2025-01-02 | 36.18 | 36.18 | 34.11 | 34.44 | 33.99 | qfq | 1,554,310 | 54,567,687 | -4.81% |
| 2024-12-31 | 37.50 | 37.50 | 36.11 | 36.18 | 35.71 | qfq | 1,161,600 | 42,504,268 | -2.43% |
| 2024-12-30 | 38.27 | 38.27 | 37.00 | 37.08 | 36.60 | qfq | 1,183,958 | 44,322,892 | -2.24% |
| 2024-12-27 | 38.60 | 38.72 | 37.80 | 37.93 | 37.44 | qfq | 1,367,500 | 52,308,523 | -1.84% |
| 2024-12-26 | 36.78 | 38.89 | 36.71 | 38.64 | 38.14 | qfq | 2,208,410 | 84,100,359 | 5.11% |
| 2024-12-25 | 37.08 | 37.45 | 36.34 | 36.76 | 36.28 | qfq | 741,400 | 27,307,119 | -1.47% |
| 2024-12-24 | 37.00 | 37.84 | 36.91 | 37.31 | 36.82 | qfq | 722,901 | 26,958,698 | 0.62% |
| 2024-12-23 | 38.00 | 38.40 | 36.90 | 37.08 | 36.60 | qfq | 1,249,223 | 46,929,681 | -2.52% |
| 2024-12-20 | 37.76 | 38.44 | 37.61 | 38.04 | 37.54 | qfq | 1,489,500 | 56,769,127 | 0.77% |
| 2024-12-19 | 36.90 | 37.85 | 36.55 | 37.75 | 37.26 | qfq | 1,107,500 | 41,393,186 | 1.56% |
| 2024-12-18 | 36.74 | 37.48 | 36.49 | 37.17 | 36.69 | qfq | 1,037,900 | 38,513,418 | 1.56% |
| 2024-12-17 | 37.85 | 37.85 | 36.47 | 36.60 | 36.12 | qfq | 1,445,700 | 53,520,554 | -2.89% |
| 2024-12-16 | 38.04 | 38.39 | 37.43 | 37.69 | 37.20 | qfq | 1,451,700 | 54,937,545 | -0.69% |
| 2024-12-13 | 38.51 | 38.99 | 37.88 | 37.95 | 37.46 | qfq | 1,889,045 | 72,526,635 | -2.39% |
| 2024-12-12 | 38.66 | 39.08 | 38.20 | 38.88 | 38.37 | qfq | 1,670,600 | 64,612,769 | 0.08% |
| 2024-12-11 | 39.19 | 39.37 | 38.47 | 38.85 | 38.34 | qfq | 2,386,576 | 92,685,815 | -1.65% |
| 2024-12-10 | 39.92 | 40.18 | 39.03 | 39.50 | 38.99 | qfq | 4,014,117 | 158,865,579 | 1.28% |
| 2024-12-09 | 39.04 | 39.74 | 38.66 | 39.00 | 38.49 | qfq | 4,011,621 | 156,912,092 | -2.50% |
| 2024-12-06 | 37.30 | 42.95 | 36.25 | 40.00 | 39.48 | qfq | 6,934,419 | 276,794,091 | 7.24% |
| 2024-12-05 | 36.90 | 37.90 | 36.61 | 37.30 | 36.81 | qfq | 2,427,175 | 90,332,654 | 0.81% |
| 2024-12-04 | 35.72 | 37.47 | 35.72 | 37.00 | 36.52 | qfq | 3,165,686 | 116,444,846 | 3.67% |
| 2024-12-03 | 36.30 | 36.43 | 35.50 | 35.69 | 35.23 | qfq | 1,509,345 | 54,145,418 | -1.68% |
| 2024-12-02 | 36.10 | 36.63 | 35.89 | 36.30 | 35.83 | qfq | 1,835,742 | 66,642,357 | 0.78% |
| 2024-11-29 | 35.07 | 36.36 | 34.70 | 36.02 | 35.55 | qfq | 1,988,900 | 70,902,579 | 2.74% |
| 2024-11-28 | 35.75 | 35.83 | 34.96 | 35.06 | 34.60 | qfq | 1,659,761 | 58,671,959 | -2.07% |
| 2024-11-27 | 34.79 | 35.81 | 34.36 | 35.80 | 35.33 | qfq | 1,816,717 | 63,961,012 | 2.43% |
| 2024-11-26 | 35.80 | 36.17 | 34.62 | 34.95 | 34.50 | qfq | 2,075,511 | 73,346,977 | -2.51% |
| 2024-11-25 | 36.50 | 36.81 | 35.20 | 35.85 | 35.38 | qfq | 2,795,624 | 99,914,091 | -2.56% |
| 2024-11-22 | 38.67 | 38.76 | 36.75 | 36.79 | 36.31 | qfq | 4,672,877 | 175,813,397 | -6.34% |
| 2024-11-21 | 40.20 | 40.36 | 38.74 | 39.28 | 38.77 | qfq | 5,556,567 | 218,765,169 | -3.63% |
| 2024-11-20 | 38.99 | 41.59 | 38.73 | 40.76 | 40.23 | qfq | 8,454,819 | 342,518,693 | 1.24% |
| 2024-11-19 | 36.61 | 40.40 | 36.61 | 40.26 | 39.74 | qfq | 8,613,204 | 337,878,276 | 8.96% |
| 2024-11-18 | 39.00 | 39.58 | 36.21 | 36.95 | 36.47 | qfq | 6,270,319 | 236,874,754 | -3.58% |
| 2024-11-15 | 35.50 | 41.94 | 35.50 | 38.32 | 37.82 | qfq | 6,552,099 | 253,898,092 | 7.64% |
| 2024-11-14 | 36.80 | 36.96 | 35.54 | 35.60 | 35.14 | qfq | 1,412,700 | 51,244,901 | -3.00% |
| 2024-11-13 | 37.06 | 37.22 | 36.28 | 36.70 | 36.22 | qfq | 2,091,340 | 76,615,875 | -0.81% |
| 2024-11-12 | 37.69 | 38.28 | 36.77 | 37.00 | 36.52 | qfq | 2,988,645 | 112,465,567 | -1.28% |
| 2024-11-11 | 36.10 | 37.50 | 35.98 | 37.48 | 36.99 | qfq | 3,096,128 | 114,705,085 | 4.69% |
| 2024-11-08 | 35.78 | 36.67 | 35.75 | 35.80 | 35.33 | qfq | 2,529,990 | 91,512,157 | 0.39% |
| 2024-11-07 | 35.82 | 36.03 | 34.78 | 35.66 | 35.20 | qfq | 2,455,900 | 86,947,432 | -0.42% |
| 2024-11-06 | 35.29 | 36.76 | 35.29 | 35.81 | 35.34 | qfq | 2,559,715 | 92,161,050 | 1.47% |
| 2024-11-05 | 34.51 | 35.53 | 34.31 | 35.29 | 34.83 | qfq | 1,734,687 | 60,883,408 | 2.14% |
| 2024-11-04 | 33.06 | 34.76 | 33.00 | 34.55 | 34.10 | qfq | 1,492,146 | 51,220,417 | 3.72% |
| 2024-11-01 | 34.31 | 34.75 | 33.13 | 33.31 | 32.88 | qfq | 1,912,511 | 64,540,775 | -4.12% |
| 2024-10-31 | 34.84 | 35.04 | 34.23 | 34.74 | 34.29 | qfq | 1,439,431 | 49,827,563 | 0.26% |
| 2024-10-30 | 34.50 | 35.06 | 34.18 | 34.65 | 34.20 | qfq | 1,362,675 | 47,130,913 | 0.81% |
| 2024-10-29 | 35.11 | 35.28 | 34.31 | 34.37 | 33.92 | qfq | 1,532,300 | 53,399,599 | -1.94% |
| 2024-10-28 | 35.05 | 35.27 | 34.77 | 35.05 | 34.59 | qfq | 1,528,223 | 53,431,122 | 0.14% |
| 2024-10-25 | 34.78 | 35.32 | 34.78 | 35.00 | 34.54 | qfq | 1,666,819 | 58,379,393 | 0.86% |
| 2024-10-24 | 34.87 | 35.24 | 34.52 | 34.70 | 34.25 | qfq | 1,037,540 | 36,093,441 | -1.00% |
| 2024-10-23 | 35.40 | 35.61 | 34.72 | 35.05 | 34.59 | qfq | 1,669,940 | 58,703,480 | -0.99% |
| 2024-10-22 | 34.68 | 35.70 | 34.68 | 35.40 | 34.94 | qfq | 2,918,340 | 102,565,398 | -2.24% |
| 2024-10-21 | 34.83 | 36.21 | 34.82 | 36.21 | 35.74 | qfq | 2,955,264 | 105,111,042 | 4.50% |
| 2024-10-18 | 33.78 | 35.39 | 33.58 | 34.65 | 34.20 | qfq | 2,216,900 | 76,977,295 | 3.19% |
| 2024-10-17 | 33.44 | 34.35 | 33.44 | 33.58 | 33.14 | qfq | 766,119 | 26,006,518 | 0.42% |
| 2024-10-16 | 33.34 | 34.15 | 33.16 | 33.44 | 33.00 | qfq | 759,717 | 25,520,565 | -1.09% |
| 2024-10-15 | 34.44 | 34.90 | 33.77 | 33.81 | 33.37 | qfq | 1,021,635 | 35,030,378 | -2.00% |
| 2024-10-14 | 33.66 | 34.68 | 33.40 | 34.50 | 34.05 | qfq | 1,281,680 | 43,693,497 | 1.68% |
| 2024-10-11 | 35.50 | 35.97 | 33.41 | 33.93 | 33.49 | qfq | 1,658,614 | 57,110,495 | -5.70% |
| 2024-10-10 | 36.54 | 37.49 | 35.71 | 35.98 | 35.51 | qfq | 1,909,201 | 69,575,007 | -0.36% |
| 2024-10-09 | 38.00 | 38.80 | 36.06 | 36.11 | 35.64 | qfq | 3,108,699 | 116,442,108 | -7.51% |
| 2024-10-08 | 41.00 | 41.50 | 36.40 | 39.04 | 38.53 | qfq | 4,502,980 | 176,205,345 | 11.93% |
| 2024-09-30 | 31.99 | 35.42 | 31.78 | 34.88 | 34.43 | qfq | 3,458,908 | 116,204,174 | 13.25% |
| 2024-09-27 | 29.47 | 31.28 | 29.47 | 30.80 | 30.40 | qfq | 1,603,015 | 48,839,846 | 5.26% |
| 2024-09-26 | 28.45 | 29.28 | 28.36 | 29.26 | 28.88 | qfq | 1,197,162 | 34,516,044 | 2.59% |
| 2024-09-25 | 28.32 | 30.01 | 28.31 | 28.52 | 28.15 | qfq | 1,721,033 | 49,738,481 | 0.99% |
| 2024-09-24 | 27.07 | 28.35 | 27.07 | 28.24 | 27.87 | qfq | 709,834 | 19,730,795 | 4.40% |
| 2024-09-23 | 27.01 | 27.37 | 26.84 | 27.05 | 26.70 | qfq | 368,400 | 9,983,298 | -0.62% |
| 2024-09-20 | 27.62 | 27.73 | 27.13 | 27.22 | 26.87 | qfq | 320,800 | 8,786,515 | -1.31% |
| 2024-09-19 | 27.38 | 27.76 | 26.96 | 27.58 | 27.22 | qfq | 437,171 | 11,997,699 | 1.21% |
| 2024-09-18 | 27.42 | 27.42 | 26.76 | 27.25 | 26.90 | qfq | 411,200 | 11,109,090 | -0.44% |
| 2024-09-13 | 27.71 | 27.85 | 27.37 | 27.37 | 27.01 | qfq | 462,200 | 12,755,711 | -1.44% |
| 2024-09-12 | 28.03 | 28.21 | 27.77 | 27.77 | 27.41 | qfq | 497,542 | 13,908,829 | -1.17% |
| 2024-09-11 | 28.94 | 28.94 | 27.93 | 28.10 | 27.73 | qfq | 434,293 | 12,225,103 | -0.60% |
| 2024-09-10 | 28.06 | 28.47 | 27.63 | 28.27 | 27.90 | qfq | 374,400 | 10,480,422 | 1.18% |
| 2024-09-09 | 28.00 | 28.31 | 27.86 | 27.94 | 27.58 | qfq | 409,723 | 11,480,473 | -1.20% |
| 2024-09-06 | 28.95 | 28.95 | 28.26 | 28.28 | 27.91 | qfq | 372,900 | 10,614,077 | -2.25% |
| 2024-09-05 | 28.80 | 29.03 | 28.66 | 28.93 | 28.55 | qfq | 397,123 | 11,459,363 | 0.45% |
| 2024-09-04 | 27.96 | 29.07 | 27.96 | 28.80 | 28.43 | qfq | 325,800 | 9,379,941 | -0.45% |
| 2024-09-03 | 28.25 | 29.15 | 28.25 | 28.93 | 28.55 | qfq | 534,200 | 15,408,430 | 2.41% |
| 2024-09-02 | 29.08 | 29.40 | 28.22 | 28.25 | 27.88 | qfq | 621,700 | 17,925,757 | -2.49% |
| 2024-08-30 | 28.64 | 29.48 | 28.50 | 28.97 | 28.59 | qfq | 553,902 | 16,130,939 | 1.08% |
| 2024-08-29 | 27.99 | 28.80 | 27.92 | 28.66 | 28.29 | qfq | 531,800 | 15,145,424 | 1.63% |
| 2024-08-28 | 27.99 | 28.43 | 27.88 | 28.20 | 27.83 | qfq | 552,903 | 15,537,013 | -0.63% |
| 2024-08-27 | 28.90 | 29.00 | 28.23 | 28.38 | 28.01 | qfq | 480,500 | 13,704,639 | -2.17% |
| 2024-08-26 | 29.00 | 29.27 | 28.87 | 29.01 | 28.63 | qfq | 308,540 | 8,952,668 | 0.03% |
| 2024-08-23 | 29.39 | 29.39 | 28.80 | 29.00 | 28.62 | qfq | 357,511 | 10,359,901 | -0.65% |
| 2024-08-22 | 29.56 | 29.80 | 29.11 | 29.19 | 28.81 | qfq | 392,235 | 11,499,567 | -1.29% |
| 2024-08-21 | 29.94 | 30.25 | 29.45 | 29.57 | 29.19 | qfq | 425,309 | 12,665,984 | -1.30% |
| 2024-08-20 | 30.51 | 30.62 | 29.80 | 29.96 | 29.57 | qfq | 411,809 | 12,375,328 | -1.51% |
| 2024-08-19 | 30.51 | 30.87 | 30.38 | 30.42 | 30.02 | qfq | 457,300 | 14,004,041 | -0.29% |
| 2024-08-16 | 30.71 | 30.97 | 30.51 | 30.51 | 30.11 | qfq | 541,062 | 16,659,644 | -0.55% |
| 2024-08-15 | 30.62 | 31.24 | 30.44 | 30.68 | 30.28 | qfq | 977,779 | 30,142,159 | 0.23% |
| 2024-08-14 | 30.20 | 30.65 | 30.05 | 30.61 | 30.21 | qfq | 758,059 | 23,080,796 | 1.36% |
| 2024-08-13 | 29.50 | 30.20 | 29.44 | 30.20 | 29.81 | qfq | 438,680 | 13,135,480 | 1.75% |
| 2024-08-12 | 29.74 | 29.97 | 29.52 | 29.68 | 29.29 | qfq | 417,218 | 12,407,691 | -0.13% |
| 2024-08-09 | 30.20 | 30.40 | 29.63 | 29.72 | 29.33 | qfq | 469,450 | 14,062,666 | -1.26% |
| 2024-08-08 | 29.96 | 30.27 | 29.31 | 30.10 | 29.71 | qfq | 485,700 | 14,498,364 | 0.47% |
| 2024-08-07 | 29.85 | 30.43 | 29.78 | 29.96 | 29.57 | qfq | 520,131 | 15,635,399 | 0.44% |
| 2024-08-06 | 29.17 | 29.95 | 29.17 | 29.83 | 29.44 | qfq | 556,336 | 16,456,342 | 2.33% |
| 2024-08-05 | 29.58 | 30.08 | 29.13 | 29.15 | 28.77 | qfq | 576,266 | 17,035,151 | -2.18% |
| 2024-08-02 | 29.85 | 30.50 | 29.79 | 29.80 | 29.41 | qfq | 587,782 | 17,722,657 | -1.03% |
| 2024-08-01 | 30.14 | 30.62 | 30.00 | 30.11 | 29.72 | qfq | 606,295 | 18,352,216 | -0.10% |
| 2024-07-31 | 29.29 | 30.21 | 29.02 | 30.14 | 29.75 | qfq | 630,319 | 18,825,263 | 2.80% |
| 2024-07-30 | 29.24 | 29.43 | 28.71 | 29.32 | 28.94 | qfq | 483,797 | 14,080,985 | 0.31% |
| 2024-07-29 | 29.78 | 29.83 | 29.22 | 29.23 | 28.85 | qfq | 417,929 | 12,270,316 | -2.01% |
| 2024-07-26 | 29.50 | 29.89 | 29.30 | 29.83 | 29.44 | qfq | 403,800 | 11,972,296 | 2.12% |
| 2024-07-25 | 29.12 | 29.59 | 28.81 | 29.21 | 28.83 | qfq | 440,700 | 12,849,347 | 0.31% |
| 2024-07-24 | 29.83 | 30.01 | 29.12 | 29.12 | 28.74 | qfq | 539,600 | 15,889,897 | -2.31% |
| 2024-07-23 | 31.04 | 31.04 | 29.81 | 29.81 | 29.42 | qfq | 581,800 | 17,597,830 | -3.03% |
| 2024-07-22 | 31.18 | 31.24 | 30.65 | 30.74 | 30.34 | qfq | 397,200 | 12,257,204 | -0.13% |
| 2024-07-19 | 30.87 | 31.25 | 30.51 | 30.78 | 30.38 | qfq | 540,957 | 16,693,647 | -0.29% |
| 2024-07-18 | 30.61 | 30.92 | 30.05 | 30.87 | 30.47 | qfq | 465,618 | 14,171,519 | 0.52% |
| 2024-07-17 | 31.08 | 31.25 | 30.71 | 30.71 | 30.31 | qfq | 401,700 | 12,437,111 | -1.29% |
| 2024-07-16 | 30.98 | 31.23 | 30.59 | 31.11 | 30.71 | qfq | 470,922 | 14,577,414 | 0.48% |
| 2024-07-15 | 31.68 | 31.68 | 30.76 | 30.96 | 30.56 | qfq | 496,991 | 15,424,413 | -1.46% |
| 2024-07-12 | 31.60 | 31.60 | 31.13 | 31.42 | 31.01 | qfq | 436,570 | 13,698,831 | -0.88% |
| 2024-07-11 | 31.03 | 31.83 | 30.57 | 31.70 | 31.29 | qfq | 853,271 | 26,803,601 | 4.14% |
| 2024-07-10 | 30.16 | 30.77 | 29.96 | 30.44 | 30.04 | qfq | 550,278 | 16,734,933 | 1.20% |
| 2024-07-09 | 29.68 | 30.21 | 29.21 | 30.08 | 29.69 | qfq | 529,543 | 15,800,313 | 1.35% |
| 2024-07-08 | 30.45 | 30.45 | 29.62 | 29.68 | 29.29 | qfq | 569,281 | 17,029,017 | -2.56% |
| 2024-07-05 | 30.13 | 30.61 | 29.78 | 30.46 | 30.06 | qfq | 499,683 | 15,046,971 | 1.03% |
| 2024-07-04 | 30.80 | 31.14 | 29.96 | 30.15 | 29.76 | qfq | 629,300 | 19,136,225 | -2.43% |
| 2024-07-03 | 31.26 | 31.29 | 30.80 | 30.90 | 30.50 | qfq | 428,672 | 13,294,827 | -1.28% |
| 2024-07-02 | 31.80 | 31.86 | 31.10 | 31.30 | 30.89 | qfq | 558,654 | 17,554,696 | -1.54% |
| 2024-07-01 | 31.38 | 31.85 | 31.01 | 31.79 | 31.38 | qfq | 569,986 | 17,922,559 | 0.73% |
| 2024-06-28 | 31.61 | 32.05 | 31.34 | 31.56 | 31.15 | qfq | 563,200 | 17,876,325 | 0.16% |
| 2024-06-27 | 32.13 | 32.42 | 31.45 | 31.51 | 31.10 | qfq | 733,221 | 23,419,441 | -1.96% |
| 2024-06-26 | 30.49 | 32.16 | 30.15 | 32.14 | 31.72 | qfq | 1,192,261 | 37,422,933 | 5.45% |
| 2024-06-25 | 30.36 | 30.95 | 30.01 | 30.48 | 30.08 | qfq | 980,357 | 29,854,897 | 0.40% |
| 2024-06-24 | 31.82 | 31.92 | 30.30 | 30.36 | 29.96 | qfq | 989,900 | 30,613,000 | -4.92% |
| 2024-06-21 | 32.01 | 32.42 | 31.81 | 31.93 | 31.51 | qfq | 621,400 | 19,871,218 | -1.51% |
| 2024-06-20 | 33.31 | 33.36 | 32.29 | 32.42 | 32.00 | qfq | 707,197 | 23,279,662 | -1.37% |
| 2024-06-19 | 33.62 | 33.72 | 32.69 | 32.87 | 32.44 | qfq | 785,401 | 25,930,124 | -2.26% |
| 2024-06-18 | 33.60 | 33.86 | 33.17 | 33.63 | 33.19 | qfq | 671,190 | 22,551,743 | 0.03% |
| 2024-06-17 | 33.15 | 33.82 | 32.73 | 33.62 | 33.18 | qfq | 950,120 | 31,701,773 | 0.42% |
| 2024-06-14 | 33.76 | 33.84 | 33.18 | 33.48 | 33.04 | qfq | 1,124,129 | 37,640,985 | -0.86% |
| 2024-06-13 | 32.95 | 34.33 | 32.80 | 33.77 | 33.33 | qfq | 992,719 | 33,531,721 | 1.59% |
| 2024-06-12 | 32.48 | 33.39 | 32.32 | 33.24 | 32.81 | qfq | 810,799 | 26,914,871 | 2.34% |
| 2024-06-11 | 32.08 | 32.56 | 31.52 | 32.48 | 32.06 | qfq | 860,962 | 27,548,508 | 1.09% |
| 2024-06-07 | 31.87 | 32.50 | 31.86 | 32.13 | 31.71 | qfq | 671,697 | 21,588,241 | 1.10% |
| 2024-06-06 | 32.84 | 33.32 | 31.73 | 31.78 | 31.37 | qfq | 963,069 | 31,052,517 | -3.37% |
| 2024-06-05 | 33.03 | 33.74 | 32.87 | 32.89 | 32.46 | qfq | 619,090 | 20,581,746 | -1.32% |
| 2024-06-04 | 33.58 | 33.94 | 32.93 | 33.33 | 32.90 | qfq | 692,200 | 23,014,570 | -1.59% |
| 2024-06-03 | 34.48 | 34.65 | 33.70 | 33.87 | 33.43 | qfq | 673,754 | 22,989,477 | -1.83% |
| 2024-05-31 | 33.92 | 34.63 | 33.56 | 34.50 | 34.05 | qfq | 993,600 | 34,065,874 | 2.83% |
| 2024-05-30 | 33.62 | 33.81 | 33.27 | 33.55 | 33.11 | qfq | 563,328 | 18,919,165 | -0.18% |
| 2024-05-29 | 33.36 | 33.96 | 33.36 | 33.61 | 33.17 | qfq | 371,958 | 12,522,234 | 0.09% |
| 2024-05-28 | 33.73 | 34.06 | 33.56 | 33.58 | 33.14 | qfq | 451,700 | 15,255,004 | -0.65% |
| 2024-05-27 | 33.31 | 33.84 | 33.03 | 33.80 | 33.36 | qfq | 885,114 | 29,583,113 | 1.20% |
| 2024-05-24 | 33.85 | 34.03 | 33.37 | 33.40 | 32.97 | qfq | 640,100 | 21,480,664 | -1.33% |
| 2024-05-23 | 34.36 | 34.47 | 33.79 | 33.85 | 33.41 | qfq | 768,177 | 26,142,930 | -1.88% |
| 2024-05-22 | 34.95 | 34.95 | 34.28 | 34.50 | 34.05 | qfq | 1,060,712 | 36,625,361 | -1.37% |
| 2024-05-21 | 35.05 | 35.52 | 34.34 | 34.98 | 34.52 | qfq | 1,767,177 | 61,742,321 | -1.69% |
| 2024-05-20 | 36.20 | 36.39 | 34.82 | 35.58 | 35.12 | qfq | 2,851,956 | 101,702,529 | 1.69% |
| 2024-05-17 | 34.00 | 35.44 | 33.90 | 34.99 | 34.53 | qfq | 1,161,805 | 40,350,556 | 2.76% |
| 2024-05-16 | 34.43 | 34.49 | 34.02 | 34.05 | 33.61 | qfq | 570,757 | 19,521,025 | -0.44% |
| 2024-05-15 | 34.55 | 34.76 | 34.18 | 34.20 | 33.75 | qfq | 401,039 | 13,807,224 | -0.98% |
| 2024-05-14 | 33.75 | 34.99 | 33.69 | 34.54 | 34.09 | qfq | 836,018 | 28,912,724 | 1.92% |
| 2024-05-13 | 34.35 | 34.54 | 33.80 | 33.89 | 33.45 | qfq | 767,000 | 26,131,297 | -1.77% |
| 2024-05-10 | 35.02 | 35.19 | 34.43 | 34.50 | 34.05 | qfq | 605,987 | 20,978,344 | -1.43% |
| 2024-05-09 | 34.70 | 35.25 | 34.70 | 35.00 | 34.54 | qfq | 573,400 | 20,124,246 | 0.89% |
| 2024-05-08 | 35.00 | 35.28 | 34.62 | 34.69 | 34.24 | qfq | 589,752 | 20,604,922 | -1.03% |
| 2024-05-07 | 35.05 | 35.40 | 34.86 | 35.05 | 34.59 | qfq | 737,989 | 25,938,957 | 0.14% |
| 2024-05-06 | 35.50 | 35.50 | 34.73 | 35.00 | 34.54 | qfq | 860,989 | 30,153,442 | 0.03% |
| 2024-04-30 | 34.82 | 35.15 | 34.60 | 34.99 | 34.53 | qfq | 1,028,675 | 35,957,725 | 0.49% |
| 2024-04-29 | 34.36 | 34.90 | 34.11 | 34.82 | 34.37 | qfq | 1,009,684 | 34,973,221 | 1.72% |
| 2024-04-26 | 33.68 | 34.23 | 33.47 | 34.23 | 33.78 | qfq | 854,021 | 29,044,393 | 1.39% |
| 2024-04-25 | 33.58 | 34.13 | 33.56 | 33.76 | 33.32 | qfq | 602,900 | 20,431,035 | 0.57% |
| 2024-04-24 | 33.22 | 33.58 | 32.86 | 33.57 | 33.13 | qfq | 563,757 | 18,791,170 | 1.05% |
| 2024-04-23 | 33.07 | 33.55 | 32.85 | 33.22 | 32.79 | qfq | 435,879 | 14,485,205 | 0.36% |
| 2024-04-22 | 32.58 | 33.58 | 32.20 | 33.10 | 32.67 | qfq | 671,300 | 22,226,050 | 1.16% |
| 2024-04-19 | 34.00 | 34.00 | 32.70 | 32.72 | 32.29 | qfq | 782,307 | 25,846,196 | -2.33% |
| 2024-04-18 | 33.55 | 34.16 | 32.86 | 33.50 | 33.06 | qfq | 985,035 | 33,046,701 | -0.15% |
| 2024-04-17 | 32.50 | 33.58 | 31.63 | 33.55 | 33.11 | qfq | 1,216,458 | 40,009,214 | 6.85% |
| 2024-04-16 | 33.32 | 33.48 | 31.25 | 31.40 | 30.99 | qfq | 1,647,587 | 52,775,237 | -6.99% |
| 2024-04-15 | 34.62 | 35.54 | 33.15 | 33.76 | 33.32 | qfq | 2,212,576 | 75,712,562 | -3.35% |
| 2024-04-12 | 33.50 | 35.24 | 33.50 | 34.93 | 34.48 | qfq | 1,687,189 | 58,492,197 | 4.21% |
| 2024-04-11 | 32.74 | 33.92 | 32.32 | 33.52 | 33.08 | qfq | 1,096,701 | 36,765,311 | 1.06% |
| 2024-04-10 | 33.97 | 35.20 | 33.01 | 33.17 | 32.74 | qfq | 1,453,451 | 49,294,541 | -2.24% |
| 2024-04-09 | 33.58 | 34.08 | 33.56 | 33.93 | 33.49 | qfq | 403,130 | 13,631,124 | 0.98% |
| 2024-04-08 | 34.55 | 34.75 | 33.60 | 33.60 | 33.16 | qfq | 563,947 | 19,130,783 | -2.55% |
| 2024-04-03 | 34.61 | 34.99 | 34.36 | 34.48 | 34.03 | qfq | 724,118 | 25,088,975 | -0.35% |
| 2024-04-02 | 34.51 | 35.00 | 34.38 | 34.60 | 34.15 | qfq | 722,283 | 25,039,902 | -0.23% |
| 2024-04-01 | 32.82 | 34.88 | 32.82 | 34.68 | 34.23 | qfq | 1,240,385 | 42,664,611 | 5.19% |
| 2024-03-29 | 32.27 | 32.97 | 32.27 | 32.97 | 32.54 | qfq | 467,466 | 15,267,842 | 1.76% |
| 2024-03-28 | 31.64 | 32.77 | 31.56 | 32.40 | 31.98 | qfq | 774,000 | 25,030,908 | 2.66% |
| 2024-03-27 | 32.67 | 32.79 | 31.56 | 31.56 | 31.15 | qfq | 688,269 | 22,149,079 | -3.40% |
| 2024-03-26 | 32.98 | 33.40 | 32.38 | 32.67 | 32.24 | qfq | 755,409 | 24,800,127 | -0.94% |
| 2024-03-25 | 33.90 | 34.33 | 32.98 | 32.98 | 32.55 | qfq | 874,489 | 29,379,458 | -3.26% |
| 2024-03-22 | 34.86 | 34.99 | 33.97 | 34.09 | 33.65 | qfq | 874,171 | 30,024,378 | -2.43% |
| 2024-03-21 | 35.21 | 35.35 | 34.66 | 34.94 | 34.49 | qfq | 706,300 | 24,724,010 | -0.74% |
| 2024-03-20 | 34.99 | 35.28 | 34.90 | 35.20 | 34.74 | qfq | 714,872 | 25,069,836 | -0.03% |
| 2024-03-19 | 35.10 | 35.60 | 34.87 | 35.21 | 34.75 | qfq | 973,929 | 34,357,984 | 0.14% |
| 2024-03-18 | 34.74 | 35.20 | 34.50 | 35.16 | 34.70 | qfq | 1,012,300 | 35,318,344 | 1.56% |
| 2024-03-15 | 34.28 | 34.67 | 34.03 | 34.62 | 34.17 | qfq | 692,935 | 23,800,401 | 1.05% |
| 2024-03-14 | 34.86 | 34.96 | 34.03 | 34.26 | 33.81 | qfq | 738,057 | 25,442,246 | -1.18% |
| 2024-03-13 | 34.83 | 35.06 | 34.54 | 34.67 | 34.22 | qfq | 766,143 | 26,618,976 | -0.55% |
| 2024-03-12 | 34.64 | 35.26 | 34.41 | 34.86 | 34.41 | qfq | 1,049,248 | 36,558,240 | 0.52% |
| 2024-03-11 | 34.08 | 34.73 | 34.05 | 34.68 | 34.23 | qfq | 746,785 | 25,651,380 | 1.43% |
| 2024-03-08 | 34.01 | 34.64 | 33.59 | 34.19 | 33.74 | qfq | 854,800 | 29,114,755 | 0.00% |
| 2024-03-07 | 35.53 | 35.68 | 34.19 | 34.19 | 33.74 | qfq | 1,501,400 | 52,496,130 | -3.03% |
| 2024-03-06 | 34.19 | 35.54 | 34.19 | 35.26 | 34.80 | qfq | 1,548,959 | 54,332,982 | 2.35% |
| 2024-03-05 | 34.20 | 35.06 | 34.01 | 34.45 | 34.00 | qfq | 1,071,941 | 36,981,733 | -0.38% |
| 2024-03-04 | 34.99 | 35.00 | 34.05 | 34.58 | 34.13 | qfq | 1,121,654 | 38,665,687 | -0.63% |
| 2024-03-01 | 34.81 | 35.20 | 34.50 | 34.80 | 34.35 | qfq | 1,493,298 | 52,009,005 | -0.03% |
| 2024-02-29 | 33.40 | 34.88 | 33.18 | 34.81 | 34.36 | qfq | 1,734,602 | 59,337,300 | 3.91% |
| 2024-02-28 | 35.75 | 36.30 | 33.45 | 33.50 | 33.06 | qfq | 2,835,361 | 99,202,505 | -6.06% |
| 2024-02-27 | 35.40 | 35.98 | 34.80 | 35.66 | 35.20 | qfq | 3,084,958 | 108,934,118 | -2.22% |
| 2024-02-26 | 34.60 | 37.00 | 34.60 | 36.47 | 36.00 | qfq | 4,249,951 | 151,490,190 | 9.29% |
| 2024-02-23 | 32.71 | 33.62 | 32.18 | 33.37 | 32.94 | qfq | 2,175,779 | 71,791,201 | 2.05% |
| 2024-02-22 | 32.05 | 33.15 | 32.02 | 32.70 | 32.27 | qfq | 1,325,474 | 43,172,224 | 0.62% |
| 2024-02-21 | 32.40 | 33.39 | 32.30 | 32.50 | 32.08 | qfq | 2,290,626 | 75,249,402 | -1.40% |
| 2024-02-20 | 32.11 | 33.63 | 31.80 | 32.96 | 32.53 | qfq | 2,379,073 | 78,251,532 | 0.98% |
| 2024-02-19 | 32.42 | 33.81 | 31.62 | 32.64 | 32.22 | qfq | 2,522,278 | 82,245,044 | 0.65% |
| 2024-02-08 | 30.75 | 32.55 | 30.52 | 32.43 | 32.01 | qfq | 2,700,787 | 86,116,255 | 4.61% |
| 2024-02-07 | 30.85 | 31.88 | 30.13 | 31.00 | 30.60 | qfq | 3,032,102 | 94,403,553 | -1.68% |
| 2024-02-06 | 29.08 | 32.33 | 28.01 | 31.53 | 31.12 | qfq | 3,117,181 | 94,631,259 | 5.10% |
| 2024-02-05 | 30.50 | 31.00 | 26.80 | 30.00 | 29.61 | qfq | 3,130,780 | 90,889,800 | -4.06% |
| 2024-02-02 | 30.50 | 32.87 | 29.01 | 31.27 | 30.86 | qfq | 3,561,972 | 110,559,239 | -1.79% |
| 2024-02-01 | 27.97 | 31.87 | 26.95 | 31.84 | 31.43 | qfq | 3,289,762 | 97,541,971 | 13.23% |
| 2024-01-31 | 30.13 | 30.14 | 28.01 | 28.12 | 27.75 | qfq | 727,987 | 21,023,318 | -6.02% |
| 2024-01-30 | 31.00 | 31.20 | 29.90 | 29.92 | 29.53 | qfq | 552,771 | 16,888,678 | -4.04% |
| 2024-01-29 | 31.80 | 32.11 | 31.18 | 31.18 | 30.77 | qfq | 515,527 | 16,225,927 | -1.64% |
| 2024-01-26 | 32.25 | 32.50 | 31.60 | 31.70 | 31.29 | qfq | 516,774 | 16,536,201 | -2.10% |
| 2024-01-25 | 30.89 | 32.42 | 30.60 | 32.38 | 31.96 | qfq | 700,405 | 22,193,005 | 3.82% |
| 2024-01-24 | 31.50 | 31.88 | 30.13 | 31.19 | 30.78 | qfq | 801,508 | 24,706,128 | -0.67% |
| 2024-01-23 | 30.76 | 31.46 | 30.41 | 31.40 | 30.99 | qfq | 682,764 | 21,183,287 | 1.13% |
| 2024-01-22 | 32.95 | 33.28 | 30.81 | 31.05 | 30.65 | qfq | 757,900 | 24,419,958 | -6.14% |
| 2024-01-19 | 33.60 | 33.72 | 32.96 | 33.08 | 32.65 | qfq | 592,200 | 19,687,989 | -0.90% |
| 2024-01-18 | 33.99 | 34.36 | 32.56 | 33.38 | 32.95 | qfq | 960,357 | 31,978,266 | -2.91% |
| 2024-01-17 | 34.71 | 35.15 | 34.37 | 34.38 | 33.93 | qfq | 387,195 | 13,460,397 | -2.02% |
| 2024-01-16 | 35.49 | 35.50 | 34.60 | 35.09 | 34.63 | qfq | 627,000 | 21,915,958 | -0.51% |
| 2024-01-15 | 35.86 | 35.86 | 35.21 | 35.27 | 34.81 | qfq | 568,212 | 20,120,903 | -0.84% |
| 2024-01-12 | 36.09 | 36.37 | 35.57 | 35.57 | 35.11 | qfq | 460,000 | 16,548,282 | -1.52% |
| 2024-01-11 | 35.69 | 36.21 | 35.55 | 36.12 | 35.65 | qfq | 548,772 | 19,734,171 | 0.81% |
| 2024-01-10 | 36.33 | 36.33 | 35.42 | 35.83 | 35.36 | qfq | 457,600 | 16,398,209 | -0.89% |
| 2024-01-09 | 36.33 | 36.89 | 35.96 | 36.15 | 35.68 | qfq | 563,000 | 20,427,531 | 0.81% |
| 2024-01-08 | 36.58 | 36.69 | 35.86 | 35.86 | 35.39 | qfq | 650,600 | 23,589,040 | -1.97% |
| 2024-01-05 | 37.30 | 37.45 | 36.45 | 36.58 | 36.10 | qfq | 477,713 | 17,677,630 | -1.83% |
| 2024-01-04 | 37.77 | 37.78 | 37.03 | 37.26 | 36.77 | qfq | 542,100 | 20,204,361 | -1.14% |
| 2024-01-03 | 37.98 | 38.25 | 37.48 | 37.69 | 37.20 | qfq | 539,750 | 20,372,776 | -0.76% |
| 2024-01-02 | 37.98 | 38.26 | 37.60 | 37.98 | 37.49 | qfq | 974,292 | 37,058,131 | 0.56% |
| 2023-12-29 | 36.95 | 37.99 | 36.64 | 37.77 | 37.28 | qfq | 700,215 | 26,276,928 | 2.69% |
| 2023-12-28 | 36.07 | 36.94 | 35.85 | 36.78 | 36.30 | qfq | 608,804 | 22,243,248 | 2.11% |
| 2023-12-27 | 35.99 | 36.35 | 35.83 | 36.02 | 35.55 | qfq | 543,063 | 19,606,056 | 0.42% |
| 2023-12-26 | 36.96 | 36.96 | 35.69 | 35.87 | 35.40 | qfq | 632,300 | 22,832,457 | -2.92% |
| 2023-12-25 | 36.66 | 37.29 | 36.66 | 36.95 | 36.47 | qfq | 415,307 | 15,363,009 | -0.03% |
| 2023-12-22 | 37.48 | 37.60 | 36.73 | 36.96 | 36.48 | qfq | 586,952 | 21,852,793 | -1.39% |
| 2023-12-21 | 37.09 | 37.70 | 36.55 | 37.48 | 36.99 | qfq | 660,297 | 24,476,736 | 0.81% |
| 2023-12-20 | 37.41 | 37.96 | 37.18 | 37.18 | 36.70 | qfq | 470,700 | 17,698,927 | -0.59% |
| 2023-12-19 | 37.01 | 37.60 | 36.60 | 37.40 | 36.91 | qfq | 619,502 | 23,030,118 | 1.36% |
| 2023-12-18 | 37.39 | 37.39 | 36.52 | 36.90 | 36.42 | qfq | 531,900 | 19,686,280 | -0.75% |
| 2023-12-15 | 37.61 | 37.89 | 37.09 | 37.18 | 36.70 | qfq | 449,500 | 16,797,523 | -1.20% |
| 2023-12-14 | 38.13 | 38.54 | 37.62 | 37.63 | 37.14 | qfq | 450,796 | 17,134,733 | -1.00% |
| 2023-12-13 | 38.24 | 38.43 | 37.56 | 38.01 | 37.52 | qfq | 640,500 | 24,345,316 | -0.05% |
| 2023-12-12 | 37.55 | 38.12 | 37.55 | 38.03 | 37.53 | qfq | 642,548 | 24,364,988 | 1.01% |
| 2023-12-11 | 37.02 | 37.68 | 36.51 | 37.65 | 37.16 | qfq | 1,063,810 | 39,494,096 | 1.62% |
| 2023-12-08 | 36.85 | 37.46 | 36.84 | 37.05 | 36.57 | qfq | 544,050 | 20,221,369 | 0.52% |
| 2023-12-07 | 36.80 | 37.23 | 36.66 | 36.86 | 36.38 | qfq | 462,789 | 17,060,594 | -0.41% |
| 2023-12-06 | 36.98 | 37.43 | 36.80 | 37.01 | 36.53 | qfq | 549,826 | 20,363,652 | -0.03% |
| 2023-12-05 | 37.56 | 37.67 | 36.96 | 37.02 | 36.54 | qfq | 657,461 | 24,470,826 | -1.73% |
| 2023-12-04 | 38.15 | 38.29 | 37.51 | 37.67 | 37.18 | qfq | 600,203 | 22,635,206 | -0.97% |
| 2023-12-01 | 38.11 | 38.42 | 37.48 | 38.04 | 37.54 | qfq | 765,600 | 28,942,550 | -0.11% |
| 2023-11-30 | 38.70 | 38.94 | 37.89 | 38.08 | 37.58 | qfq | 585,435 | 22,394,975 | -1.88% |
| 2023-11-29 | 38.71 | 39.30 | 38.66 | 38.81 | 38.30 | qfq | 420,961 | 16,428,834 | -0.15% |
| 2023-11-28 | 38.15 | 38.94 | 38.01 | 38.87 | 38.36 | qfq | 691,866 | 26,759,251 | 1.89% |
| 2023-11-27 | 37.80 | 38.44 | 37.76 | 38.15 | 37.65 | qfq | 455,400 | 17,358,230 | 0.37% |
| 2023-11-24 | 38.53 | 38.58 | 37.80 | 38.01 | 37.52 | qfq | 434,380 | 16,529,749 | -1.35% |
| 2023-11-23 | 38.00 | 38.66 | 38.00 | 38.53 | 38.03 | qfq | 477,400 | 18,346,154 | 1.00% |
| 2023-11-22 | 38.58 | 38.91 | 38.11 | 38.15 | 37.65 | qfq | 494,220 | 18,997,877 | -1.11% |
| 2023-11-21 | 38.90 | 39.16 | 38.51 | 38.58 | 38.08 | qfq | 673,244 | 26,109,905 | -0.92% |
| 2023-11-20 | 38.18 | 39.05 | 38.11 | 38.94 | 38.43 | qfq | 829,378 | 32,140,872 | 1.88% |
| 2023-11-17 | 38.11 | 38.30 | 37.88 | 38.22 | 37.72 | qfq | 629,857 | 24,005,466 | -1.67% |
| 2023-11-16 | 39.00 | 39.41 | 38.80 | 38.87 | 37.53 | qfq | 571,263 | 22,292,913 | -0.72% |
| 2023-11-15 | 39.32 | 39.58 | 38.98 | 39.15 | 37.80 | qfq | 580,557 | 22,756,507 | 0.10% |
| 2023-11-14 | 38.99 | 39.51 | 38.89 | 39.11 | 37.76 | qfq | 477,872 | 18,732,505 | -0.13% |
| 2023-11-13 | 39.20 | 39.64 | 38.89 | 39.16 | 37.81 | qfq | 698,608 | 27,313,846 | -0.41% |
| 2023-11-10 | 38.89 | 39.62 | 38.89 | 39.32 | 37.96 | qfq | 518,200 | 20,401,532 | 0.56% |
| 2023-11-09 | 39.35 | 39.85 | 38.95 | 39.10 | 37.75 | qfq | 478,100 | 18,728,364 | -0.64% |
| 2023-11-08 | 39.25 | 39.92 | 39.21 | 39.35 | 37.99 | qfq | 694,106 | 27,494,041 | -0.10% |
| 2023-11-07 | 39.61 | 39.66 | 38.98 | 39.39 | 38.03 | qfq | 717,000 | 28,170,119 | -0.66% |
| 2023-11-06 | 39.16 | 39.90 | 38.97 | 39.65 | 38.28 | qfq | 1,054,266 | 41,722,237 | 2.14% |
| 2023-11-03 | 38.25 | 39.10 | 37.91 | 38.82 | 37.48 | qfq | 851,600 | 33,081,430 | 2.16% |
| 2023-11-02 | 38.84 | 38.97 | 37.90 | 38.00 | 36.69 | qfq | 631,131 | 24,159,059 | -1.78% |
| 2023-11-01 | 38.43 | 39.05 | 38.27 | 38.69 | 37.35 | qfq | 751,793 | 29,121,974 | 0.49% |
| 2023-10-31 | 38.42 | 38.97 | 38.28 | 38.50 | 37.17 | qfq | 824,681 | 31,788,167 | -0.49% |
| 2023-10-30 | 37.77 | 38.88 | 37.54 | 38.69 | 37.35 | qfq | 1,158,427 | 44,490,731 | 2.73% |
| 2023-10-27 | 36.90 | 37.87 | 36.88 | 37.66 | 36.36 | qfq | 830,843 | 31,234,397 | 1.24% |
| 2023-10-26 | 36.58 | 37.37 | 36.18 | 37.20 | 35.91 | qfq | 645,361 | 23,770,602 | 0.65% |
| 2023-10-25 | 37.48 | 37.70 | 36.54 | 36.96 | 35.68 | qfq | 970,900 | 35,927,302 | -0.14% |
| 2023-10-24 | 36.44 | 37.84 | 35.10 | 37.01 | 35.73 | qfq | 1,679,817 | 61,370,970 | 5.77% |
| 2023-10-23 | 36.01 | 36.35 | 34.81 | 34.99 | 33.78 | qfq | 453,400 | 16,045,362 | -3.50% |
| 2023-10-20 | 36.93 | 37.13 | 36.04 | 36.26 | 35.01 | qfq | 539,200 | 19,643,561 | -1.81% |
| 2023-10-19 | 37.18 | 37.64 | 36.66 | 36.93 | 35.65 | qfq | 419,556 | 15,629,914 | 0.11% |
| 2023-10-18 | 37.68 | 37.68 | 36.84 | 36.89 | 35.61 | qfq | 564,454 | 20,904,678 | -2.15% |
| 2023-10-17 | 37.49 | 37.88 | 37.21 | 37.70 | 36.40 | qfq | 419,064 | 15,752,808 | 0.56% |
| 2023-10-16 | 38.00 | 38.00 | 37.28 | 37.49 | 36.19 | qfq | 597,550 | 22,401,306 | -0.85% |
| 2023-10-13 | 38.05 | 38.20 | 37.79 | 37.81 | 36.50 | qfq | 425,639 | 16,124,206 | -0.92% |
| 2023-10-12 | 37.97 | 38.38 | 37.81 | 38.16 | 36.84 | qfq | 578,400 | 22,062,149 | 0.42% |
| 2023-10-11 | 37.50 | 38.33 | 36.96 | 38.00 | 36.69 | qfq | 712,582 | 26,989,828 | 1.90% |
| 2023-10-10 | 38.03 | 38.03 | 36.90 | 37.29 | 36.00 | qfq | 741,067 | 27,595,763 | -1.66% |
| 2023-10-09 | 37.88 | 38.15 | 37.35 | 37.92 | 36.61 | qfq | 750,994 | 28,378,430 | 0.08% |
| 2023-09-28 | 38.54 | 38.65 | 37.85 | 37.89 | 36.58 | qfq | 682,254 | 25,997,534 | -1.43% |
| 2023-09-27 | 37.90 | 38.99 | 37.88 | 38.44 | 37.11 | qfq | 1,034,846 | 39,910,204 | 0.95% |
| 2023-09-26 | 38.13 | 38.80 | 37.81 | 38.08 | 36.76 | qfq | 667,600 | 25,524,965 | -0.10% |
| 2023-09-25 | 38.23 | 38.98 | 37.97 | 38.12 | 36.80 | qfq | 577,600 | 22,106,593 | -1.24% |
| 2023-09-22 | 37.66 | 38.69 | 37.31 | 38.60 | 37.26 | qfq | 519,612 | 19,819,457 | 2.93% |
| 2023-09-21 | 37.70 | 38.13 | 37.42 | 37.50 | 36.20 | qfq | 344,412 | 12,991,507 | -0.53% |
| 2023-09-20 | 37.75 | 38.80 | 37.66 | 37.70 | 36.40 | qfq | 590,722 | 22,616,054 | -0.37% |
| 2023-09-19 | 38.31 | 38.65 | 37.80 | 37.84 | 36.53 | qfq | 616,500 | 23,459,313 | -2.12% |
| 2023-09-18 | 37.96 | 39.09 | 37.52 | 38.66 | 37.32 | qfq | 844,785 | 32,582,459 | 1.87% |
| 2023-09-15 | 38.58 | 38.60 | 37.82 | 37.95 | 36.64 | qfq | 498,657 | 19,001,137 | 0.11% |
| 2023-09-14 | 38.41 | 38.41 | 37.73 | 37.91 | 36.60 | qfq | 320,900 | 12,191,581 | -1.04% |
| 2023-09-13 | 38.92 | 39.04 | 38.02 | 38.31 | 36.98 | qfq | 459,569 | 17,642,348 | -1.57% |
| 2023-09-12 | 38.70 | 39.20 | 38.70 | 38.92 | 37.57 | qfq | 565,345 | 22,015,854 | -0.21% |
| 2023-09-11 | 38.26 | 39.13 | 38.01 | 39.00 | 37.65 | qfq | 1,028,799 | 39,962,774 | 1.93% |
| 2023-09-08 | 38.45 | 38.68 | 38.00 | 38.26 | 36.94 | qfq | 384,000 | 14,733,692 | 0.53% |
| 2023-09-07 | 38.31 | 38.85 | 38.06 | 38.06 | 36.74 | qfq | 708,809 | 27,254,126 | -1.70% |
| 2023-09-06 | 38.21 | 38.75 | 38.04 | 38.72 | 37.38 | qfq | 708,344 | 27,298,132 | 1.18% |
| 2023-09-05 | 37.80 | 38.47 | 37.80 | 38.27 | 36.95 | qfq | 673,913 | 25,742,068 | 0.76% |
| 2023-09-04 | 37.32 | 37.98 | 37.24 | 37.98 | 36.67 | qfq | 555,931 | 20,943,300 | 1.93% |
| 2023-09-01 | 37.29 | 37.59 | 37.11 | 37.26 | 35.97 | qfq | 256,687 | 9,578,253 | -0.08% |
| 2023-08-31 | 37.36 | 37.50 | 37.03 | 37.29 | 36.00 | qfq | 379,866 | 14,147,191 | 0.11% |
| 2023-08-30 | 36.62 | 37.59 | 36.62 | 37.25 | 35.96 | qfq | 696,734 | 26,010,494 | 1.72% |
| 2023-08-29 | 35.49 | 36.85 | 35.20 | 36.62 | 35.35 | qfq | 778,879 | 28,286,134 | 4.00% |
| 2023-08-28 | 36.44 | 36.76 | 35.00 | 35.21 | 33.99 | qfq | 637,652 | 22,907,053 | 0.80% |
| 2023-08-25 | 36.01 | 36.01 | 34.68 | 34.93 | 33.72 | qfq | 732,614 | 25,844,364 | -3.00% |
| 2023-08-24 | 36.99 | 36.99 | 35.87 | 36.01 | 34.76 | qfq | 411,239 | 14,870,021 | -0.96% |
| 2023-08-23 | 36.81 | 37.05 | 36.35 | 36.36 | 35.10 | qfq | 327,000 | 11,932,915 | -1.76% |
| 2023-08-22 | 36.81 | 37.30 | 36.23 | 37.01 | 35.73 | qfq | 576,100 | 21,145,142 | 0.22% |
| 2023-08-21 | 36.71 | 37.33 | 36.71 | 36.93 | 35.65 | qfq | 323,988 | 12,018,207 | 0.11% |
| 2023-08-18 | 37.53 | 37.59 | 36.85 | 36.89 | 35.61 | qfq | 411,304 | 15,306,833 | -1.26% |
| 2023-08-17 | 37.04 | 37.44 | 36.55 | 37.36 | 36.07 | qfq | 440,447 | 16,361,097 | 1.63% |
| 2023-08-16 | 36.96 | 37.22 | 36.72 | 36.76 | 35.49 | qfq | 505,165 | 18,656,639 | -0.57% |
| 2023-08-15 | 38.44 | 38.59 | 36.80 | 36.97 | 35.69 | qfq | 1,312,062 | 48,967,894 | -3.85% |
| 2023-08-14 | 38.88 | 38.88 | 38.02 | 38.45 | 37.12 | qfq | 408,148 | 15,611,992 | -0.57% |
| 2023-08-11 | 38.98 | 39.13 | 38.65 | 38.67 | 37.33 | qfq | 340,299 | 13,222,642 | -1.20% |
| 2023-08-10 | 38.79 | 39.16 | 38.79 | 39.14 | 37.79 | qfq | 245,302 | 9,581,819 | 0.77% |
| 2023-08-09 | 38.77 | 39.02 | 38.69 | 38.84 | 37.50 | qfq | 342,086 | 13,289,855 | 0.23% |
| 2023-08-08 | 39.44 | 39.58 | 38.73 | 38.75 | 37.41 | qfq | 544,600 | 21,238,517 | -1.95% |
| 2023-08-07 | 40.10 | 40.20 | 39.45 | 39.52 | 38.15 | qfq | 356,800 | 14,164,418 | -1.20% |
| 2023-08-04 | 39.77 | 40.26 | 39.77 | 40.00 | 38.62 | qfq | 515,116 | 20,645,034 | 0.58% |
| 2023-08-03 | 39.86 | 40.21 | 39.69 | 39.77 | 38.39 | qfq | 358,706 | 14,292,887 | -0.50% |
| 2023-08-02 | 40.10 | 40.22 | 39.70 | 39.97 | 38.59 | qfq | 427,602 | 17,088,421 | 0.38% |
| 2023-08-01 | 40.02 | 40.25 | 39.68 | 39.82 | 38.44 | qfq | 433,581 | 17,300,498 | 0.00% |
| 2023-07-31 | 39.86 | 40.10 | 39.56 | 39.82 | 38.44 | qfq | 514,316 | 20,510,363 | 0.63% |
| 2023-07-28 | 39.06 | 39.68 | 38.96 | 39.57 | 38.20 | qfq | 365,100 | 14,390,939 | 0.82% |
| 2023-07-27 | 39.75 | 39.75 | 39.16 | 39.25 | 37.89 | qfq | 288,399 | 11,369,264 | -0.66% |
| 2023-07-26 | 39.51 | 39.75 | 39.31 | 39.51 | 38.14 | qfq | 270,711 | 10,701,637 | -0.05% |
| 2023-07-25 | 38.80 | 39.58 | 38.80 | 39.53 | 38.16 | qfq | 587,853 | 23,108,570 | 2.33% |
| 2023-07-24 | 38.62 | 38.86 | 38.48 | 38.63 | 37.29 | qfq | 243,300 | 9,409,915 | 0.03% |
| 2023-07-21 | 39.00 | 39.15 | 38.40 | 38.62 | 37.28 | qfq | 500,018 | 19,393,548 | -0.67% |
| 2023-07-20 | 39.78 | 39.78 | 38.88 | 38.88 | 37.53 | qfq | 546,364 | 21,473,291 | -1.82% |
| 2023-07-19 | 40.00 | 40.36 | 39.42 | 39.60 | 38.23 | qfq | 497,433 | 19,754,454 | -0.98% |
| 2023-07-18 | 39.75 | 40.44 | 39.53 | 39.99 | 38.61 | qfq | 794,200 | 31,866,221 | 0.68% |