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
联合化学301209.SZ
最近收盘价44.242026-07-17
最近交易日2026-07-17
成交量（股）2,901,868
成交额（元）138,028,283
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.12 | — | — | — | 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 | 52.00 | 52.49 | 43.00 | 44.24 | 44.24 | qfq | 2,901,868 | 138,028,283 | -14.92% |
| 2026-07-16 | 50.00 | 53.27 | 49.43 | 52.00 | 52.00 | qfq | 2,253,440 | 117,154,557 | 2.97% |
| 2026-07-15 | 48.47 | 52.44 | 47.44 | 50.50 | 50.50 | qfq | 2,662,910 | 133,439,816 | 6.20% |
| 2026-07-14 | 46.87 | 47.75 | 45.57 | 47.55 | 47.55 | qfq | 1,245,836 | 58,272,796 | 0.06% |
| 2026-07-13 | 48.60 | 48.67 | 46.51 | 47.52 | 47.52 | qfq | 1,132,573 | 53,643,796 | -2.22% |
| 2026-07-10 | 49.34 | 50.73 | 48.52 | 48.60 | 48.60 | qfq | 1,374,388 | 68,133,148 | -0.49% |
| 2026-07-09 | 50.89 | 51.31 | 47.83 | 48.84 | 48.84 | qfq | 1,793,792 | 88,279,617 | -3.46% |
| 2026-07-08 | 48.93 | 52.70 | 47.16 | 50.59 | 50.59 | qfq | 2,817,763 | 140,680,834 | 5.97% |
| 2026-07-07 | 50.30 | 50.58 | 47.13 | 47.74 | 47.74 | qfq | 1,677,503 | 81,597,984 | -5.09% |
| 2026-07-06 | 51.44 | 51.59 | 48.44 | 50.30 | 50.30 | qfq | 2,788,151 | 138,926,749 | -2.27% |
| 2026-07-03 | 52.90 | 53.80 | 51.47 | 51.47 | 51.47 | qfq | 2,537,076 | 133,320,529 | -3.01% |
| 2026-07-02 | 53.01 | 55.00 | 52.29 | 53.07 | 53.07 | qfq | 2,042,819 | 109,474,643 | -2.80% |
| 2026-07-01 | 55.45 | 56.99 | 53.64 | 54.60 | 54.60 | qfq | 2,384,199 | 130,928,136 | -1.71% |
| 2026-06-30 | 55.20 | 56.37 | 53.90 | 55.55 | 55.55 | qfq | 2,258,004 | 123,822,999 | -2.03% |
| 2026-06-29 | 59.42 | 60.54 | 52.16 | 56.70 | 56.70 | qfq | 3,705,555 | 207,313,504 | -4.51% |
| 2026-06-26 | 65.16 | 65.39 | 58.70 | 59.38 | 59.38 | qfq | 3,621,093 | 220,996,699 | -9.07% |
| 2026-06-25 | 66.88 | 68.86 | 63.38 | 65.30 | 65.30 | qfq | 4,718,780 | 312,284,468 | 0.93% |
| 2026-06-24 | 58.99 | 64.85 | 57.68 | 64.70 | 64.70 | qfq | 4,215,192 | 260,726,512 | 9.68% |
| 2026-06-23 | 59.00 | 61.00 | 58.11 | 58.99 | 58.99 | qfq | 1,801,260 | 107,724,149 | -0.59% |
| 2026-06-22 | 61.35 | 61.38 | 57.69 | 59.34 | 59.34 | qfq | 2,076,714 | 122,409,225 | -2.88% |
| 2026-06-18 | 58.45 | 62.97 | 58.00 | 61.10 | 61.10 | qfq | 3,539,191 | 215,251,762 | 4.62% |
| 2026-06-17 | 59.39 | 59.90 | 58.30 | 58.40 | 58.40 | qfq | 1,286,268 | 75,503,196 | -2.59% |
| 2026-06-16 | 60.35 | 60.79 | 59.08 | 59.95 | 59.95 | qfq | 1,918,379 | 114,713,107 | -0.88% |
| 2026-06-15 | 61.00 | 61.71 | 59.59 | 60.48 | 60.48 | qfq | 1,288,869 | 77,802,330 | -0.53% |
| 2026-06-12 | 61.74 | 62.46 | 60.16 | 60.80 | 60.80 | qfq | 1,352,863 | 82,430,086 | -0.98% |
| 2026-06-11 | 61.74 | 62.98 | 60.28 | 61.40 | 61.40 | qfq | 1,198,336 | 73,487,525 | -1.60% |
| 2026-06-10 | 62.20 | 63.99 | 60.82 | 62.40 | 62.40 | qfq | 1,842,792 | 114,886,008 | -1.28% |
| 2026-06-09 | 60.00 | 66.19 | 59.02 | 63.21 | 63.21 | qfq | 3,727,382 | 235,161,173 | 5.91% |
| 2026-06-08 | 61.01 | 62.44 | 58.17 | 59.68 | 59.68 | qfq | 1,578,306 | 94,625,589 | -32.27% |
| 2026-06-05 | 90.00 | 91.80 | 87.00 | 88.12 | 62.79 | qfq | 1,671,305 | 147,767,088 | -3.90% |
| 2026-06-04 | 88.27 | 94.25 | 87.80 | 91.70 | 65.34 | qfq | 2,247,880 | 207,792,133 | 3.89% |
| 2026-06-03 | 91.37 | 91.46 | 87.41 | 88.27 | 62.90 | qfq | 1,126,300 | 99,707,445 | -1.46% |
| 2026-06-02 | 91.47 | 93.00 | 87.70 | 89.58 | 63.83 | qfq | 1,528,679 | 136,332,550 | -2.07% |
| 2026-06-01 | 85.93 | 94.36 | 85.93 | 91.47 | 65.18 | qfq | 2,566,562 | 236,166,920 | 6.61% |
| 2026-05-29 | 87.14 | 87.67 | 85.58 | 85.80 | 61.14 | qfq | 777,268 | 67,053,779 | -1.54% |
| 2026-05-28 | 87.00 | 87.98 | 84.99 | 87.14 | 62.09 | qfq | 828,800 | 71,799,532 | -0.27% |
| 2026-05-27 | 88.50 | 88.72 | 86.02 | 87.38 | 62.27 | qfq | 1,074,074 | 93,555,487 | -1.95% |
| 2026-05-26 | 92.00 | 92.00 | 87.58 | 89.12 | 63.51 | qfq | 1,113,338 | 98,530,657 | -2.06% |
| 2026-05-25 | 90.06 | 92.80 | 87.86 | 90.99 | 64.84 | qfq | 1,822,861 | 164,346,371 | 1.04% |
| 2026-05-22 | 87.40 | 90.70 | 86.51 | 90.05 | 64.17 | qfq | 1,137,516 | 101,525,306 | 2.96% |
| 2026-05-21 | 90.49 | 91.50 | 87.02 | 87.46 | 62.32 | qfq | 1,250,478 | 112,543,164 | -3.34% |
| 2026-05-20 | 89.55 | 92.00 | 88.64 | 90.48 | 64.47 | qfq | 1,241,822 | 112,738,313 | 1.07% |
| 2026-05-19 | 88.87 | 92.17 | 88.22 | 89.52 | 63.79 | qfq | 1,103,176 | 99,537,046 | 0.02% |
| 2026-05-18 | 88.98 | 91.78 | 87.18 | 89.50 | 63.78 | qfq | 938,905 | 84,211,604 | 0.25% |
| 2026-05-15 | 91.50 | 93.08 | 87.86 | 89.28 | 63.62 | qfq | 1,692,944 | 153,194,218 | -2.60% |
| 2026-05-14 | 91.66 | 92.98 | 90.43 | 91.66 | 65.32 | qfq | 1,363,600 | 124,605,780 | 0.01% |
| 2026-05-13 | 87.25 | 93.00 | 85.68 | 91.65 | 65.31 | qfq | 2,631,268 | 240,828,421 | 5.56% |
| 2026-05-12 | 87.51 | 88.21 | 85.68 | 86.82 | 61.87 | qfq | 822,300 | 71,097,416 | -1.27% |
| 2026-05-11 | 89.33 | 90.50 | 87.18 | 87.94 | 62.66 | qfq | 954,660 | 84,306,700 | -1.74% |
| 2026-05-08 | 90.14 | 90.14 | 88.22 | 89.50 | 63.78 | qfq | 829,500 | 73,693,770 | -0.71% |
| 2026-05-07 | 89.22 | 91.30 | 88.00 | 90.14 | 64.23 | qfq | 1,218,400 | 109,859,922 | 1.24% |
| 2026-05-06 | 88.60 | 90.36 | 87.33 | 89.04 | 63.45 | qfq | 1,071,400 | 95,268,291 | 0.53% |
| 2026-04-30 | 88.30 | 88.57 | 85.17 | 88.57 | 63.11 | qfq | 1,150,308 | 99,793,112 | 0.08% |
| 2026-04-29 | 89.33 | 91.39 | 88.06 | 88.50 | 63.06 | qfq | 977,295 | 87,189,136 | -1.51% |
| 2026-04-28 | 91.21 | 91.90 | 88.01 | 89.86 | 64.03 | qfq | 1,201,706 | 107,686,417 | -3.13% |
| 2026-04-27 | 92.75 | 95.50 | 91.57 | 92.76 | 66.10 | qfq | 873,094 | 81,467,308 | 0.02% |
| 2026-04-24 | 96.00 | 96.00 | 92.50 | 92.74 | 66.08 | qfq | 1,106,956 | 103,556,550 | -2.16% |
| 2026-04-23 | 96.43 | 97.00 | 93.52 | 94.79 | 67.55 | qfq | 1,152,290 | 109,288,544 | -1.67% |
| 2026-04-22 | 97.51 | 98.00 | 95.52 | 96.40 | 68.69 | qfq | 1,204,650 | 116,410,687 | -1.63% |
| 2026-04-21 | 97.05 | 101.99 | 97.00 | 98.00 | 69.83 | qfq | 2,038,932 | 201,773,249 | 1.71% |
| 2026-04-20 | 95.13 | 100.60 | 94.79 | 96.35 | 68.66 | qfq | 2,144,742 | 210,231,792 | 1.28% |
| 2026-04-17 | 93.35 | 96.48 | 92.73 | 95.13 | 67.79 | qfq | 824,122 | 78,092,081 | 1.91% |
| 2026-04-16 | 91.98 | 94.25 | 91.85 | 93.35 | 66.52 | qfq | 649,242 | 60,652,837 | 1.49% |
| 2026-04-15 | 91.20 | 93.46 | 91.02 | 91.98 | 65.54 | qfq | 735,300 | 67,813,173 | 0.20% |
| 2026-04-14 | 88.41 | 91.98 | 88.09 | 91.80 | 65.42 | qfq | 1,133,193 | 102,520,849 | 3.45% |
| 2026-04-13 | 90.16 | 90.16 | 88.20 | 88.74 | 63.23 | qfq | 627,807 | 55,757,697 | -1.41% |
| 2026-04-10 | 90.00 | 91.87 | 89.01 | 90.01 | 64.14 | qfq | 980,140 | 88,747,793 | 0.16% |
| 2026-04-09 | 87.62 | 89.97 | 86.08 | 89.87 | 64.04 | qfq | 1,134,763 | 100,257,742 | 2.61% |
| 2026-04-08 | 85.28 | 88.18 | 84.94 | 87.58 | 62.41 | qfq | 1,030,000 | 89,678,456 | 3.67% |
| 2026-04-07 | 85.01 | 87.00 | 84.24 | 84.48 | 60.20 | qfq | 672,700 | 57,576,945 | -0.61% |
| 2026-04-03 | 86.81 | 87.73 | 83.91 | 85.00 | 60.57 | qfq | 720,183 | 61,177,493 | -2.14% |
| 2026-04-02 | 86.50 | 87.40 | 84.00 | 86.86 | 61.90 | qfq | 1,197,908 | 103,039,203 | -0.14% |
| 2026-04-01 | 87.98 | 89.39 | 86.06 | 86.98 | 61.98 | qfq | 1,066,597 | 93,765,404 | 0.44% |
| 2026-03-31 | 88.78 | 89.00 | 86.60 | 86.60 | 61.71 | qfq | 710,400 | 62,252,919 | -2.46% |
| 2026-03-30 | 86.99 | 89.65 | 86.60 | 88.78 | 63.26 | qfq | 799,100 | 70,493,739 | 0.55% |
| 2026-03-27 | 86.34 | 88.50 | 85.49 | 88.29 | 62.91 | qfq | 734,138 | 63,996,117 | 1.34% |
| 2026-03-26 | 88.89 | 91.00 | 86.70 | 87.12 | 62.08 | qfq | 873,843 | 77,669,383 | -2.02% |
| 2026-03-25 | 89.14 | 90.88 | 88.14 | 88.92 | 63.36 | qfq | 719,511 | 64,210,946 | -0.31% |
| 2026-03-24 | 86.01 | 89.20 | 85.20 | 89.20 | 63.56 | qfq | 1,006,248 | 87,317,759 | 4.94% |
| 2026-03-23 | 88.00 | 88.10 | 83.99 | 85.00 | 60.57 | qfq | 1,360,701 | 116,678,411 | -4.55% |
| 2026-03-20 | 88.99 | 92.12 | 88.99 | 89.05 | 63.46 | qfq | 1,083,240 | 98,110,724 | -0.65% |
| 2026-03-19 | 89.83 | 91.84 | 88.66 | 89.63 | 63.87 | qfq | 860,569 | 77,448,900 | -1.49% |
| 2026-03-18 | 90.82 | 91.48 | 89.20 | 90.99 | 64.84 | qfq | 634,122 | 57,417,317 | 0.54% |
| 2026-03-17 | 90.38 | 92.49 | 89.80 | 90.50 | 64.49 | qfq | 1,082,000 | 98,347,796 | 0.23% |
| 2026-03-16 | 90.98 | 90.98 | 88.72 | 90.29 | 64.34 | qfq | 723,900 | 64,989,465 | -0.94% |
| 2026-03-13 | 94.00 | 94.00 | 90.80 | 91.15 | 64.95 | qfq | 828,320 | 76,397,274 | -1.81% |
| 2026-03-12 | 92.61 | 93.50 | 90.57 | 92.83 | 66.15 | qfq | 1,095,780 | 100,686,005 | 0.24% |
| 2026-03-11 | 94.00 | 94.26 | 91.62 | 92.61 | 65.99 | qfq | 921,660 | 85,399,719 | -1.37% |
| 2026-03-10 | 94.50 | 95.85 | 93.00 | 93.90 | 66.91 | qfq | 695,967 | 65,412,600 | 0.41% |
| 2026-03-09 | 94.41 | 94.41 | 90.88 | 93.52 | 66.64 | qfq | 1,132,196 | 104,413,540 | -0.93% |
| 2026-03-06 | 93.15 | 95.57 | 92.43 | 94.40 | 67.27 | qfq | 924,300 | 87,274,723 | 1.77% |
| 2026-03-05 | 92.88 | 94.32 | 91.93 | 92.76 | 66.10 | qfq | 686,240 | 63,921,855 | 0.61% |
| 2026-03-04 | 92.76 | 92.79 | 90.30 | 92.20 | 65.70 | qfq | 644,721 | 59,161,890 | -0.60% |
| 2026-03-03 | 94.58 | 95.44 | 92.49 | 92.76 | 66.10 | qfq | 961,275 | 90,325,735 | -1.95% |
| 2026-03-02 | 96.90 | 97.19 | 93.30 | 94.60 | 67.41 | qfq | 1,413,347 | 134,343,431 | -2.32% |
| 2026-02-27 | 97.00 | 97.15 | 94.60 | 96.85 | 69.01 | qfq | 714,213 | 68,478,911 | -0.36% |
| 2026-02-26 | 99.52 | 99.52 | 96.00 | 97.20 | 69.26 | qfq | 835,240 | 81,194,697 | -1.83% |
| 2026-02-25 | 98.24 | 99.77 | 97.77 | 99.01 | 70.55 | qfq | 776,540 | 76,800,628 | 1.12% |
| 2026-02-24 | 102.32 | 103.20 | 97.21 | 97.91 | 69.77 | qfq | 1,109,490 | 110,095,802 | -3.95% |
| 2026-02-13 | 101.89 | 103.63 | 100.00 | 101.94 | 72.64 | qfq | 1,819,820 | 185,699,842 | 0.05% |
| 2026-02-12 | 99.00 | 102.82 | 99.00 | 101.89 | 72.61 | qfq | 1,810,043 | 183,241,190 | 1.97% |
| 2026-02-11 | 96.78 | 102.22 | 96.78 | 99.92 | 71.20 | qfq | 1,638,536 | 163,872,009 | 4.09% |
| 2026-02-10 | 97.49 | 98.00 | 95.27 | 95.99 | 68.40 | qfq | 861,080 | 82,757,120 | -1.53% |
| 2026-02-09 | 95.00 | 98.38 | 94.01 | 97.48 | 69.46 | qfq | 1,287,190 | 124,784,496 | 3.21% |
| 2026-02-06 | 94.19 | 95.80 | 92.51 | 94.45 | 67.30 | qfq | 811,440 | 76,588,946 | 0.28% |
| 2026-02-05 | 93.08 | 95.00 | 93.00 | 94.19 | 67.12 | qfq | 979,580 | 92,059,956 | 1.24% |
| 2026-02-04 | 96.89 | 97.03 | 91.20 | 93.04 | 66.30 | qfq | 1,762,940 | 164,174,622 | -4.03% |
| 2026-02-03 | 93.71 | 97.66 | 92.76 | 96.95 | 69.08 | qfq | 1,584,361 | 151,884,312 | 4.52% |
| 2026-02-02 | 98.30 | 98.59 | 92.03 | 92.76 | 66.10 | qfq | 1,998,582 | 190,351,705 | -6.96% |
| 2026-01-30 | 103.03 | 103.10 | 98.03 | 99.70 | 71.04 | qfq | 1,958,418 | 195,924,165 | -3.39% |
| 2026-01-29 | 109.54 | 113.00 | 102.90 | 103.20 | 73.54 | qfq | 2,335,069 | 249,594,818 | -6.56% |
| 2026-01-28 | 112.60 | 113.00 | 108.58 | 110.45 | 78.70 | qfq | 1,977,817 | 218,284,512 | -2.69% |
| 2026-01-27 | 115.45 | 115.88 | 109.35 | 113.50 | 80.88 | qfq | 2,576,643 | 289,313,729 | -1.78% |
| 2026-01-26 | 109.50 | 117.38 | 108.87 | 115.56 | 82.35 | qfq | 3,401,599 | 389,507,944 | 6.16% |
| 2026-01-23 | 108.81 | 110.84 | 107.50 | 108.85 | 77.56 | qfq | 1,827,400 | 199,169,545 | 0.05% |
| 2026-01-22 | 109.00 | 110.49 | 107.80 | 108.80 | 77.53 | qfq | 978,640 | 106,467,495 | -0.66% |
| 2026-01-21 | 109.01 | 110.59 | 106.12 | 109.52 | 78.04 | qfq | 1,844,802 | 200,463,107 | 0.92% |
| 2026-01-20 | 105.00 | 110.50 | 103.18 | 108.52 | 77.33 | qfq | 2,120,791 | 226,871,484 | 3.35% |
| 2026-01-19 | 108.00 | 108.32 | 104.04 | 105.00 | 74.82 | qfq | 1,000,262 | 105,363,928 | -2.78% |
| 2026-01-16 | 109.14 | 110.30 | 106.28 | 108.00 | 76.96 | qfq | 1,235,659 | 133,703,215 | 0.11% |
| 2026-01-15 | 107.00 | 109.20 | 106.22 | 107.88 | 76.87 | qfq | 946,160 | 101,853,147 | 0.40% |
| 2026-01-14 | 107.99 | 109.39 | 105.09 | 107.45 | 76.57 | qfq | 1,446,199 | 154,998,822 | 0.42% |
| 2026-01-13 | 108.51 | 110.20 | 106.22 | 107.00 | 76.25 | qfq | 1,397,487 | 151,319,493 | -0.55% |
| 2026-01-12 | 108.00 | 109.07 | 106.62 | 107.59 | 76.67 | qfq | 1,314,080 | 141,331,286 | -0.84% |
| 2026-01-09 | 108.65 | 109.12 | 106.63 | 108.50 | 77.32 | qfq | 1,398,042 | 150,569,628 | -0.50% |
| 2026-01-08 | 111.02 | 113.59 | 108.08 | 109.04 | 77.70 | qfq | 2,040,960 | 224,096,197 | -2.99% |
| 2026-01-07 | 111.51 | 118.51 | 111.20 | 112.40 | 80.09 | qfq | 2,351,205 | 266,654,963 | 0.80% |
| 2026-01-06 | 110.15 | 113.66 | 108.80 | 111.51 | 79.46 | qfq | 1,860,500 | 206,681,757 | 1.23% |
| 2026-01-05 | 112.96 | 114.88 | 109.50 | 110.15 | 78.49 | qfq | 1,883,493 | 209,581,408 | -2.43% |
| 2025-12-31 | 109.80 | 113.88 | 108.01 | 112.89 | 80.44 | qfq | 2,960,402 | 328,463,057 | 3.38% |
| 2025-12-30 | 106.96 | 110.40 | 105.50 | 109.20 | 77.81 | qfq | 3,457,514 | 375,952,524 | 2.02% |
| 2025-12-29 | 102.20 | 109.82 | 102.15 | 107.04 | 76.27 | qfq | 2,379,544 | 255,486,314 | 3.69% |
| 2025-12-26 | 106.80 | 106.80 | 101.40 | 103.23 | 73.56 | qfq | 1,608,144 | 166,204,100 | -3.02% |
| 2025-12-25 | 105.00 | 107.91 | 102.33 | 106.45 | 75.85 | qfq | 1,348,596 | 142,495,454 | 2.22% |
| 2025-12-24 | 102.50 | 105.30 | 101.18 | 104.14 | 74.21 | qfq | 903,840 | 93,739,774 | 1.70% |
| 2025-12-23 | 103.51 | 104.21 | 101.91 | 102.40 | 72.97 | qfq | 934,915 | 96,085,390 | -0.43% |
| 2025-12-22 | 103.52 | 105.00 | 102.03 | 102.84 | 73.28 | qfq | 679,124 | 70,314,351 | 0.04% |
| 2025-12-19 | 102.39 | 103.82 | 101.57 | 102.80 | 73.25 | qfq | 737,080 | 75,592,582 | 0.50% |
| 2025-12-18 | 103.58 | 104.80 | 101.60 | 102.29 | 72.89 | qfq | 865,500 | 89,106,000 | -1.28% |
| 2025-12-17 | 102.75 | 103.99 | 100.59 | 103.62 | 73.84 | qfq | 845,330 | 86,260,967 | 0.85% |
| 2025-12-16 | 105.30 | 106.08 | 101.88 | 102.75 | 73.22 | qfq | 902,080 | 93,200,369 | -2.42% |
| 2025-12-15 | 108.88 | 108.88 | 104.20 | 105.30 | 75.04 | qfq | 1,345,980 | 142,334,303 | -2.47% |
| 2025-12-12 | 105.00 | 110.42 | 104.00 | 107.97 | 76.94 | qfq | 1,840,704 | 199,566,577 | 3.29% |
| 2025-12-11 | 107.38 | 109.00 | 103.70 | 104.53 | 74.49 | qfq | 991,665 | 104,535,388 | -2.86% |
| 2025-12-10 | 108.00 | 108.67 | 103.50 | 107.61 | 76.68 | qfq | 1,200,422 | 127,146,606 | 0.07% |
| 2025-12-09 | 101.48 | 109.66 | 101.00 | 107.54 | 76.63 | qfq | 1,750,640 | 184,033,355 | 5.34% |
| 2025-12-08 | 101.57 | 102.49 | 100.40 | 102.09 | 72.75 | qfq | 956,940 | 97,112,625 | 1.10% |
| 2025-12-05 | 103.00 | 103.71 | 100.36 | 100.98 | 71.96 | qfq | 867,150 | 87,986,370 | -2.25% |
| 2025-12-04 | 102.43 | 104.62 | 100.14 | 103.30 | 73.61 | qfq | 811,160 | 82,884,782 | 0.85% |
| 2025-12-03 | 104.43 | 105.84 | 101.24 | 102.43 | 72.99 | qfq | 1,383,545 | 142,373,796 | -1.61% |
| 2025-12-02 | 105.83 | 107.00 | 103.78 | 104.11 | 74.19 | qfq | 896,600 | 94,349,564 | -1.75% |
| 2025-12-01 | 107.60 | 110.50 | 104.79 | 105.96 | 75.51 | qfq | 1,340,227 | 143,473,053 | -2.07% |
| 2025-11-28 | 107.33 | 110.50 | 107.33 | 108.20 | 77.10 | qfq | 1,150,930 | 125,170,014 | 0.95% |
| 2025-11-27 | 108.27 | 108.90 | 106.60 | 107.18 | 76.37 | qfq | 918,280 | 98,763,567 | -0.51% |
| 2025-11-26 | 106.29 | 108.90 | 105.13 | 107.73 | 76.77 | qfq | 1,083,424 | 115,980,327 | 1.76% |
| 2025-11-25 | 107.68 | 107.75 | 104.47 | 105.87 | 75.44 | qfq | 1,225,789 | 130,177,338 | 0.29% |
| 2025-11-24 | 107.25 | 108.58 | 103.71 | 105.56 | 75.22 | qfq | 1,479,273 | 156,281,175 | -0.34% |
| 2025-11-21 | 111.00 | 112.47 | 105.66 | 105.92 | 75.48 | qfq | 1,865,419 | 202,578,855 | -5.00% |
| 2025-11-20 | 115.49 | 117.48 | 111.20 | 111.49 | 79.45 | qfq | 2,080,057 | 235,657,178 | -3.40% |
| 2025-11-19 | 111.00 | 116.50 | 111.00 | 115.42 | 82.25 | qfq | 2,196,211 | 252,912,546 | 2.96% |
| 2025-11-18 | 114.01 | 115.88 | 111.17 | 112.10 | 79.88 | qfq | 2,197,350 | 248,415,931 | -1.51% |
| 2025-11-17 | 109.48 | 115.88 | 107.41 | 113.82 | 81.11 | qfq | 2,376,800 | 268,692,534 | 3.96% |
| 2025-11-14 | 102.02 | 112.00 | 102.02 | 109.48 | 78.01 | qfq | 2,565,705 | 278,320,903 | 2.89% |
| 2025-11-13 | 108.00 | 111.11 | 105.40 | 106.41 | 75.83 | qfq | 3,198,957 | 345,772,779 | 0.97% |
| 2025-11-12 | 101.66 | 107.08 | 99.21 | 105.39 | 75.10 | qfq | 2,852,632 | 294,599,369 | 3.67% |
| 2025-11-11 | 92.22 | 105.00 | 91.00 | 101.66 | 72.44 | qfq | 4,012,490 | 392,321,932 | 10.74% |
| 2025-11-10 | 93.21 | 94.98 | 91.00 | 91.80 | 65.42 | qfq | 2,043,542 | 190,569,588 | 0.66% |
| 2025-11-07 | 90.90 | 93.39 | 90.01 | 91.20 | 64.99 | qfq | 1,411,679 | 129,772,400 | 0.33% |
| 2025-11-06 | 93.71 | 93.73 | 89.50 | 90.90 | 64.77 | qfq | 1,672,952 | 151,813,037 | -2.39% |
| 2025-11-05 | 89.27 | 95.37 | 89.27 | 93.13 | 66.36 | qfq | 2,013,000 | 187,110,425 | 1.39% |
| 2025-11-04 | 88.29 | 92.50 | 88.17 | 91.85 | 65.45 | qfq | 2,301,500 | 208,718,521 | 3.02% |
| 2025-11-03 | 89.67 | 92.59 | 86.93 | 89.16 | 63.53 | qfq | 1,874,919 | 166,799,796 | 1.26% |
| 2025-10-31 | 87.84 | 89.26 | 87.38 | 88.05 | 62.74 | qfq | 1,212,617 | 107,154,237 | 1.03% |
| 2025-10-30 | 89.44 | 89.96 | 86.86 | 87.15 | 62.10 | qfq | 1,474,540 | 129,836,860 | -2.66% |
| 2025-10-29 | 89.98 | 90.88 | 88.11 | 89.53 | 63.80 | qfq | 1,743,149 | 155,312,544 | -0.52% |
| 2025-10-28 | 92.12 | 94.81 | 90.00 | 90.00 | 64.13 | qfq | 2,809,963 | 259,374,592 | -2.96% |
| 2025-10-27 | 87.31 | 97.40 | 87.01 | 92.75 | 66.09 | qfq | 4,393,483 | 406,024,407 | 8.72% |
| 2025-10-24 | 83.04 | 86.20 | 83.04 | 85.31 | 60.79 | qfq | 2,184,875 | 184,899,211 | 2.17% |
| 2025-10-23 | 84.01 | 84.60 | 81.50 | 83.50 | 59.50 | qfq | 2,333,477 | 193,465,205 | -1.75% |
| 2025-10-22 | 82.71 | 86.66 | 82.40 | 84.99 | 60.56 | qfq | 3,107,945 | 264,391,098 | 1.80% |
| 2025-10-21 | 84.35 | 84.50 | 81.80 | 83.49 | 59.49 | qfq | 2,915,979 | 241,914,411 | -0.68% |
| 2025-10-20 | 84.47 | 85.77 | 83.81 | 84.06 | 59.90 | qfq | 3,278,154 | 277,100,567 | -3.32% |
| 2025-10-17 | 86.49 | 89.80 | 82.46 | 86.95 | 61.96 | qfq | 6,424,102 | 543,002,061 | -5.10% |
| 2025-10-16 | 107.00 | 108.00 | 91.62 | 91.62 | 65.29 | qfq | 8,374,397 | 789,330,846 | -20.00% |
| 2025-10-15 | 124.86 | 125.99 | 114.16 | 114.52 | 81.61 | qfq | 3,409,101 | 405,022,240 | -9.03% |
| 2025-10-14 | 128.49 | 131.80 | 124.00 | 125.89 | 89.71 | qfq | 2,108,269 | 267,469,560 | -2.03% |
| 2025-10-13 | 122.50 | 129.66 | 122.00 | 128.50 | 91.57 | qfq | 2,495,995 | 314,596,226 | -0.35% |
| 2025-10-10 | 124.20 | 132.86 | 122.66 | 128.95 | 91.89 | qfq | 3,460,081 | 445,653,720 | 3.61% |
| 2025-10-09 | 122.01 | 129.77 | 120.00 | 124.46 | 88.69 | qfq | 4,132,563 | 513,685,610 | 6.42% |
| 2025-09-30 | 112.92 | 117.99 | 111.23 | 116.95 | 83.34 | qfq | 4,048,767 | 466,781,846 | 6.43% |
| 2025-09-29 | 110.00 | 110.86 | 107.01 | 109.88 | 78.30 | qfq | 2,750,177 | 300,316,255 | 0.22% |
| 2025-09-26 | 115.00 | 115.00 | 108.01 | 109.64 | 78.13 | qfq | 3,602,657 | 399,633,060 | -3.82% |
| 2025-09-25 | 109.00 | 120.00 | 106.76 | 113.99 | 81.23 | qfq | 5,322,184 | 596,863,448 | 9.19% |
| 2025-09-24 | 86.62 | 104.40 | 86.00 | 104.40 | 74.39 | qfq | 3,738,880 | 365,235,132 | 20.00% |
| 2025-09-23 | 85.75 | 87.00 | 83.34 | 87.00 | 61.99 | qfq | 1,080,320 | 91,899,116 | 1.48% |
| 2025-09-22 | 85.43 | 86.93 | 84.50 | 85.73 | 61.09 | qfq | 617,720 | 52,823,408 | 0.04% |
| 2025-09-19 | 85.89 | 87.44 | 85.50 | 85.70 | 61.07 | qfq | 619,840 | 53,444,212 | -0.55% |
| 2025-09-18 | 88.00 | 89.50 | 85.30 | 86.17 | 61.40 | qfq | 1,046,476 | 91,566,146 | -1.92% |
| 2025-09-17 | 88.30 | 90.59 | 87.80 | 87.86 | 62.61 | qfq | 1,028,040 | 91,711,987 | -0.46% |
| 2025-09-16 | 87.89 | 88.80 | 87.10 | 88.27 | 62.90 | qfq | 750,160 | 65,924,586 | -0.43% |
| 2025-09-15 | 89.30 | 90.16 | 87.81 | 88.65 | 63.17 | qfq | 889,896 | 78,975,281 | -1.67% |
| 2025-09-12 | 90.70 | 92.30 | 88.00 | 90.16 | 64.25 | qfq | 941,860 | 85,169,427 | -0.35% |
| 2025-09-11 | 91.00 | 91.90 | 88.86 | 90.48 | 64.47 | qfq | 1,325,400 | 119,536,748 | -0.57% |
| 2025-09-10 | 93.06 | 93.84 | 90.50 | 91.00 | 64.85 | qfq | 1,304,360 | 119,952,473 | -2.21% |
| 2025-09-09 | 94.32 | 98.00 | 91.83 | 93.06 | 66.31 | qfq | 2,225,560 | 210,051,936 | -0.74% |
| 2025-09-08 | 87.30 | 94.99 | 87.30 | 93.75 | 66.80 | qfq | 2,809,240 | 258,294,181 | 7.55% |
| 2025-09-05 | 82.56 | 87.63 | 82.56 | 87.17 | 62.12 | qfq | 1,658,800 | 142,660,575 | 5.60% |
| 2025-09-04 | 85.00 | 85.64 | 81.10 | 82.55 | 58.82 | qfq | 863,320 | 71,866,277 | -2.87% |
| 2025-09-03 | 85.74 | 86.59 | 84.18 | 84.99 | 60.56 | qfq | 651,580 | 55,604,491 | -0.87% |
| 2025-09-02 | 86.02 | 86.69 | 84.02 | 85.74 | 61.10 | qfq | 878,660 | 74,914,850 | -1.02% |
| 2025-09-01 | 87.32 | 88.99 | 86.51 | 86.62 | 61.72 | qfq | 770,787 | 67,140,707 | -0.78% |
| 2025-08-29 | 86.51 | 87.84 | 86.18 | 87.30 | 62.21 | qfq | 933,915 | 81,248,742 | 0.11% |
| 2025-08-28 | 85.51 | 87.59 | 84.00 | 87.20 | 62.14 | qfq | 1,530,846 | 131,050,638 | 1.31% |
| 2025-08-27 | 90.57 | 90.83 | 85.97 | 86.07 | 61.33 | qfq | 2,045,696 | 179,461,025 | -4.98% |
| 2025-08-26 | 89.60 | 91.46 | 87.50 | 90.58 | 64.55 | qfq | 1,462,420 | 130,553,903 | 1.21% |
| 2025-08-25 | 91.62 | 92.97 | 87.50 | 89.50 | 63.78 | qfq | 1,952,920 | 174,717,018 | -2.29% |
| 2025-08-22 | 92.20 | 92.20 | 90.46 | 91.60 | 65.27 | qfq | 1,175,500 | 107,228,328 | -0.65% |
| 2025-08-21 | 93.00 | 95.44 | 91.50 | 92.20 | 65.70 | qfq | 1,549,020 | 143,529,072 | -0.86% |
| 2025-08-20 | 94.40 | 94.40 | 91.81 | 93.00 | 66.27 | qfq | 1,451,736 | 134,774,740 | -2.16% |
| 2025-08-19 | 98.23 | 98.70 | 94.00 | 95.05 | 67.73 | qfq | 1,589,760 | 152,310,537 | -3.74% |
| 2025-08-18 | 96.30 | 99.99 | 93.51 | 98.74 | 70.36 | qfq | 2,806,520 | 273,301,775 | 2.98% |
| 2025-08-15 | 90.72 | 96.49 | 90.11 | 95.88 | 68.32 | qfq | 2,236,400 | 210,748,695 | 5.69% |
| 2025-08-14 | 92.92 | 93.56 | 90.50 | 90.72 | 64.65 | qfq | 990,600 | 90,729,279 | -2.39% |
| 2025-08-13 | 92.34 | 93.28 | 92.12 | 92.94 | 66.23 | qfq | 661,500 | 61,321,467 | -0.19% |
| 2025-08-12 | 94.08 | 94.08 | 91.00 | 93.12 | 66.36 | qfq | 1,005,900 | 93,304,486 | -1.20% |
| 2025-08-11 | 94.50 | 95.50 | 93.15 | 94.25 | 67.16 | qfq | 1,078,247 | 101,607,874 | -0.57% |
| 2025-08-08 | 99.24 | 99.24 | 93.00 | 94.79 | 67.55 | qfq | 2,157,660 | 204,340,364 | -4.03% |
| 2025-08-07 | 96.00 | 98.99 | 95.50 | 98.77 | 70.38 | qfq | 2,742,575 | 267,875,488 | 3.46% |
| 2025-08-06 | 94.89 | 96.30 | 94.00 | 95.47 | 68.03 | qfq | 1,533,900 | 145,508,870 | 0.88% |
| 2025-08-05 | 93.50 | 95.86 | 93.50 | 94.64 | 67.44 | qfq | 1,015,840 | 96,162,616 | 0.81% |
| 2025-08-04 | 94.49 | 95.19 | 92.35 | 93.88 | 66.90 | qfq | 1,010,620 | 94,985,570 | -0.01% |
| 2025-08-01 | 94.30 | 94.30 | 92.63 | 93.89 | 66.90 | qfq | 845,971 | 79,021,546 | -0.20% |
| 2025-07-31 | 93.60 | 97.44 | 92.78 | 94.08 | 67.04 | qfq | 1,745,599 | 164,849,455 | 0.31% |
| 2025-07-30 | 94.19 | 94.88 | 93.51 | 93.79 | 66.83 | qfq | 1,190,686 | 112,021,780 | -0.44% |
| 2025-07-29 | 95.17 | 96.00 | 92.30 | 94.20 | 67.13 | qfq | 1,325,580 | 124,815,768 | -2.18% |
| 2025-07-28 | 98.77 | 98.77 | 95.63 | 96.30 | 68.62 | qfq | 1,876,060 | 181,105,219 | -2.50% |
| 2025-07-25 | 95.48 | 98.86 | 94.39 | 98.77 | 70.38 | qfq | 1,863,154 | 180,810,387 | 3.80% |
| 2025-07-24 | 97.00 | 97.00 | 93.00 | 95.15 | 67.80 | qfq | 1,476,714 | 140,019,415 | -2.19% |
| 2025-07-23 | 99.57 | 99.58 | 96.60 | 97.28 | 69.32 | qfq | 1,309,640 | 128,162,839 | -2.78% |
| 2025-07-22 | 99.00 | 101.65 | 98.50 | 100.06 | 71.30 | qfq | 1,897,896 | 189,787,970 | 0.54% |
| 2025-07-21 | 99.53 | 101.88 | 98.73 | 99.52 | 70.92 | qfq | 1,145,105 | 114,328,079 | 0.01% |
| 2025-07-18 | 98.44 | 99.96 | 97.57 | 99.51 | 70.91 | qfq | 1,163,240 | 114,670,566 | 1.05% |
| 2025-07-17 | 98.77 | 98.77 | 95.39 | 98.48 | 70.18 | qfq | 1,496,720 | 145,891,184 | 0.20% |
| 2025-07-16 | 98.08 | 98.98 | 97.02 | 98.28 | 70.03 | qfq | 989,772 | 97,065,428 | 0.21% |
| 2025-07-15 | 101.05 | 101.99 | 97.51 | 98.07 | 69.88 | qfq | 1,834,460 | 180,839,665 | -3.23% |
| 2025-07-14 | 102.29 | 103.84 | 99.67 | 101.34 | 72.21 | qfq | 1,658,880 | 168,195,966 | -1.20% |
| 2025-07-11 | 100.93 | 103.00 | 98.50 | 102.57 | 73.09 | qfq | 1,771,140 | 179,433,681 | 1.75% |
| 2025-07-10 | 100.92 | 102.00 | 97.00 | 100.81 | 71.84 | qfq | 2,448,548 | 243,455,835 | -1.06% |
| 2025-07-09 | 104.28 | 105.86 | 101.60 | 101.89 | 72.61 | qfq | 1,201,806 | 124,494,315 | -2.29% |
| 2025-07-08 | 106.32 | 107.01 | 100.00 | 104.28 | 74.31 | qfq | 2,177,600 | 223,206,458 | -1.62% |
| 2025-07-07 | 104.53 | 108.11 | 104.11 | 106.00 | 75.53 | qfq | 1,427,700 | 151,757,257 | 1.82% |
| 2025-07-04 | 106.80 | 106.80 | 101.00 | 104.11 | 74.19 | qfq | 1,366,380 | 142,238,620 | -2.29% |
| 2025-07-03 | 105.87 | 107.00 | 104.01 | 106.55 | 75.93 | qfq | 1,073,053 | 113,328,418 | 0.34% |
| 2025-07-02 | 108.50 | 108.88 | 105.11 | 106.19 | 75.67 | qfq | 1,723,133 | 183,665,966 | -1.84% |
| 2025-07-01 | 103.00 | 109.20 | 103.00 | 108.18 | 77.09 | qfq | 2,546,980 | 271,068,381 | 4.28% |
| 2025-06-30 | 105.95 | 110.90 | 102.88 | 103.74 | 73.92 | qfq | 2,846,040 | 303,743,807 | -0.33% |
| 2025-06-27 | 102.59 | 105.60 | 101.57 | 104.08 | 74.17 | qfq | 2,029,380 | 210,382,832 | 0.08% |
| 2025-06-26 | 96.01 | 105.01 | 96.00 | 104.00 | 74.11 | qfq | 3,256,680 | 327,614,947 | 7.38% |
| 2025-06-25 | 98.00 | 101.20 | 95.02 | 96.85 | 69.01 | qfq | 2,046,077 | 200,412,439 | -1.37% |
| 2025-06-24 | 96.00 | 98.58 | 94.22 | 98.20 | 69.98 | qfq | 1,713,940 | 165,801,018 | 2.27% |
| 2025-06-23 | 93.00 | 99.47 | 92.01 | 96.02 | 68.42 | qfq | 2,121,861 | 202,731,247 | 2.15% |
| 2025-06-20 | 95.00 | 99.60 | 93.01 | 94.00 | 66.98 | qfq | 2,105,540 | 201,961,302 | -2.29% |
| 2025-06-19 | 98.00 | 99.50 | 95.51 | 96.20 | 68.55 | qfq | 1,966,825 | 190,783,510 | -1.94% |
| 2025-06-18 | 91.51 | 99.54 | 91.51 | 98.10 | 69.90 | qfq | 3,001,349 | 288,088,709 | 6.05% |
| 2025-06-17 | 96.43 | 96.43 | 90.58 | 92.50 | 65.91 | qfq | 2,165,080 | 201,029,324 | -2.06% |
| 2025-06-16 | 94.08 | 95.55 | 92.00 | 94.45 | 67.30 | qfq | 1,685,185 | 158,478,537 | 0.08% |
| 2025-06-13 | 96.90 | 98.78 | 93.90 | 94.37 | 67.25 | qfq | 1,942,214 | 185,465,921 | -2.98% |
| 2025-06-12 | 99.90 | 103.00 | 95.18 | 97.27 | 69.31 | qfq | 2,773,253 | 272,218,874 | -1.78% |
| 2025-06-11 | 102.01 | 102.86 | 97.91 | 99.03 | 70.57 | qfq | 3,135,440 | 313,737,960 | -2.85% |
| 2025-06-10 | 94.87 | 107.94 | 94.78 | 101.93 | 72.63 | qfq | 5,101,443 | 514,788,823 | 9.51% |
| 2025-06-09 | 95.00 | 95.98 | 86.00 | 93.08 | 66.33 | qfq | 3,018,843 | 273,999,038 | 0.10% |
| 2025-06-06 | 86.89 | 95.29 | 86.79 | 92.99 | 66.26 | qfq | 3,392,853 | 312,186,529 | -22.57% |
| 2025-06-05 | 112.00 | 120.10 | 110.89 | 120.10 | 61.03 | qfq | 2,115,660 | 249,168,627 | 8.31% |
| 2025-06-04 | 112.28 | 112.55 | 108.01 | 110.89 | 56.35 | qfq | 1,081,100 | 118,939,050 | 0.54% |
| 2025-06-03 | 113.00 | 113.20 | 109.00 | 110.29 | 56.04 | qfq | 1,613,700 | 179,192,044 | -1.96% |
| 2025-05-30 | 109.83 | 114.07 | 106.66 | 112.50 | 57.17 | qfq | 1,841,000 | 203,875,134 | 5.51% |
| 2025-05-29 | 110.40 | 110.40 | 105.59 | 106.63 | 54.18 | qfq | 1,291,468 | 138,653,408 | -0.51% |
| 2025-05-28 | 111.60 | 112.60 | 103.60 | 107.18 | 54.46 | qfq | 2,327,598 | 251,091,768 | -3.95% |
| 2025-05-27 | 100.00 | 117.79 | 100.00 | 111.59 | 56.70 | qfq | 3,039,436 | 337,226,694 | 2.21% |
| 2025-05-26 | 114.03 | 118.96 | 109.00 | 109.18 | 55.48 | qfq | 4,446,213 | 505,432,736 | -12.06% |
| 2025-05-23 | 108.04 | 124.99 | 108.04 | 124.15 | 63.09 | qfq | 6,358,757 | 764,086,515 | 15.22% |
| 2025-05-22 | 102.00 | 116.00 | 99.90 | 107.75 | 54.75 | qfq | 6,807,247 | 741,712,080 | 4.82% |
| 2025-05-21 | 98.18 | 105.60 | 97.00 | 102.80 | 52.24 | qfq | 4,865,889 | 490,211,614 | 4.51% |
| 2025-05-20 | 97.92 | 98.92 | 96.51 | 98.36 | 49.98 | qfq | 2,189,800 | 214,208,398 | 0.32% |
| 2025-05-19 | 97.10 | 99.48 | 95.11 | 98.05 | 49.82 | qfq | 2,262,100 | 220,563,711 | -0.05% |
| 2025-05-16 | 97.70 | 100.88 | 94.00 | 98.10 | 49.85 | qfq | 3,419,900 | 334,611,312 | 0.07% |
| 2025-05-15 | 94.34 | 98.89 | 92.20 | 98.03 | 49.81 | qfq | 3,862,500 | 371,900,774 | 1.80% |
| 2025-05-14 | 97.84 | 99.68 | 94.01 | 96.30 | 48.93 | qfq | 4,103,400 | 394,654,227 | -1.56% |
| 2025-05-13 | 98.96 | 99.03 | 96.00 | 97.83 | 49.71 | qfq | 3,258,500 | 317,125,406 | -0.92% |
| 2025-05-12 | 98.00 | 98.96 | 95.41 | 98.74 | 50.17 | qfq | 3,412,400 | 333,228,155 | 0.62% |
| 2025-05-09 | 102.00 | 108.50 | 96.96 | 98.13 | 49.86 | qfq | 6,327,100 | 634,896,437 | -8.43% |
| 2025-05-08 | 90.00 | 111.24 | 88.95 | 107.16 | 54.45 | qfq | 7,995,840 | 809,332,806 | 15.60% |
| 2025-05-07 | 85.42 | 92.92 | 85.33 | 92.70 | 47.10 | qfq | 5,853,500 | 524,739,450 | 6.47% |
| 2025-05-06 | 94.29 | 94.73 | 83.10 | 87.07 | 44.24 | qfq | 7,308,190 | 639,646,621 | -7.73% |
| 2025-04-30 | 93.00 | 98.97 | 93.00 | 94.36 | 47.95 | qfq | 6,954,427 | 663,691,785 | -3.71% |
| 2025-04-29 | 86.24 | 99.50 | 86.24 | 98.00 | 49.80 | qfq | 8,174,223 | 777,324,951 | 18.19% |
| 2025-04-28 | 69.34 | 82.92 | 69.00 | 82.92 | 42.14 | qfq | 5,385,922 | 409,707,620 | 20.00% |
| 2025-04-25 | 69.73 | 71.13 | 65.80 | 69.10 | 35.11 | qfq | 5,017,300 | 344,291,750 | 0.88% |
| 2025-04-24 | 58.00 | 70.79 | 57.94 | 68.50 | 34.81 | qfq | 6,130,321 | 396,895,044 | 14.34% |
| 2025-04-23 | 56.34 | 60.00 | 55.59 | 59.91 | 30.44 | qfq | 4,006,560 | 234,598,872 | 6.79% |
| 2025-04-22 | 56.50 | 58.00 | 54.15 | 56.10 | 28.51 | qfq | 3,936,181 | 221,216,186 | -0.88% |
| 2025-04-21 | 54.06 | 57.46 | 53.13 | 56.60 | 28.76 | qfq | 4,602,926 | 257,880,606 | 3.47% |
| 2025-04-18 | 54.54 | 56.30 | 53.90 | 54.70 | 27.80 | qfq | 4,576,402 | 251,032,593 | -1.17% |
| 2025-04-17 | 51.83 | 57.99 | 51.12 | 55.35 | 28.13 | qfq | 5,582,581 | 305,100,485 | 7.64% |
| 2025-04-16 | 51.49 | 52.83 | 50.25 | 51.42 | 26.13 | qfq | 4,764,925 | 244,304,532 | -2.96% |
| 2025-04-15 | 50.00 | 55.99 | 48.00 | 52.99 | 26.93 | qfq | 7,279,553 | 379,104,893 | 9.73% |
| 2025-04-14 | 40.15 | 48.29 | 40.00 | 48.29 | 24.54 | qfq | 5,028,714 | 222,196,112 | 20.00% |
| 2025-04-11 | 38.85 | 40.80 | 38.09 | 40.24 | 20.45 | qfq | 3,033,900 | 121,453,755 | 2.92% |
| 2025-04-10 | 39.20 | 40.40 | 38.88 | 39.10 | 19.87 | qfq | 2,816,000 | 111,704,168 | 0.57% |
| 2025-04-09 | 40.00 | 40.00 | 35.52 | 38.88 | 19.76 | qfq | 3,522,915 | 134,275,850 | -0.28% |
| 2025-04-08 | 34.00 | 38.99 | 32.68 | 38.99 | 19.81 | qfq | 3,924,693 | 143,742,176 | 14.68% |
| 2025-04-07 | 34.71 | 36.50 | 31.77 | 34.00 | 17.28 | qfq | 2,667,493 | 93,052,271 | -9.53% |
| 2025-04-03 | 36.98 | 38.03 | 36.62 | 37.58 | 19.10 | qfq | 1,403,500 | 52,295,079 | 0.75% |
| 2025-04-02 | 36.95 | 37.95 | 36.80 | 37.30 | 18.95 | qfq | 1,064,200 | 39,829,940 | 1.08% |
| 2025-04-01 | 36.51 | 37.27 | 36.50 | 36.90 | 18.75 | qfq | 946,090 | 34,835,683 | 1.32% |
| 2025-03-31 | 36.17 | 37.00 | 35.80 | 36.42 | 18.51 | qfq | 1,428,800 | 51,891,602 | 0.47% |
| 2025-03-28 | 36.58 | 37.37 | 35.77 | 36.25 | 18.42 | qfq | 2,444,500 | 88,962,921 | -2.74% |
| 2025-03-27 | 36.61 | 38.51 | 35.93 | 37.27 | 18.94 | qfq | 3,161,090 | 118,435,049 | 0.59% |
| 2025-03-26 | 37.10 | 38.32 | 36.51 | 37.05 | 18.83 | qfq | 2,185,300 | 81,225,237 | -0.32% |
| 2025-03-25 | 36.78 | 37.97 | 35.86 | 37.17 | 18.89 | qfq | 2,589,700 | 95,860,039 | 2.59% |
| 2025-03-24 | 37.13 | 37.61 | 35.58 | 36.23 | 18.41 | qfq | 2,238,876 | 81,725,049 | -2.71% |
| 2025-03-21 | 38.20 | 38.38 | 37.13 | 37.24 | 18.92 | qfq | 2,581,400 | 96,983,564 | -3.17% |
| 2025-03-20 | 39.33 | 39.33 | 38.24 | 38.46 | 19.54 | qfq | 2,008,300 | 77,490,269 | -1.36% |
| 2025-03-19 | 40.03 | 40.10 | 38.51 | 38.99 | 19.81 | qfq | 3,525,851 | 138,055,994 | -1.96% |
| 2025-03-18 | 37.20 | 40.04 | 36.32 | 39.77 | 20.21 | qfq | 5,265,848 | 204,590,921 | 8.45% |
| 2025-03-17 | 34.45 | 37.39 | 34.00 | 36.67 | 18.63 | qfq | 3,807,900 | 136,552,841 | 6.66% |
| 2025-03-14 | 34.49 | 34.95 | 33.80 | 34.38 | 17.47 | qfq | 3,440,200 | 118,516,845 | -0.41% |
| 2025-03-13 | 38.55 | 38.85 | 34.09 | 34.52 | 17.54 | qfq | 7,283,002 | 260,297,670 | -10.43% |
| 2025-03-12 | 36.60 | 38.80 | 36.53 | 38.54 | 19.58 | qfq | 3,470,000 | 131,300,491 | 5.59% |
| 2025-03-11 | 36.56 | 37.07 | 35.50 | 36.50 | 18.55 | qfq | 2,518,990 | 91,022,872 | -1.56% |
| 2025-03-10 | 36.52 | 37.31 | 36.32 | 37.08 | 18.84 | qfq | 3,302,333 | 121,534,187 | 0.60% |
| 2025-03-07 | 37.07 | 39.00 | 36.60 | 36.86 | 18.73 | qfq | 5,629,400 | 213,020,694 | -0.57% |
| 2025-03-06 | 36.63 | 37.88 | 36.00 | 37.07 | 18.84 | qfq | 3,376,100 | 124,464,029 | 2.92% |
| 2025-03-05 | 34.90 | 38.30 | 34.56 | 36.02 | 18.30 | qfq | 4,955,391 | 181,341,936 | 3.24% |
| 2025-03-04 | 33.06 | 34.98 | 32.90 | 34.89 | 17.73 | qfq | 3,154,372 | 108,125,955 | 5.54% |
| 2025-03-03 | 32.00 | 33.56 | 32.00 | 33.06 | 16.80 | qfq | 1,855,216 | 61,388,341 | 3.25% |
| 2025-02-28 | 32.16 | 32.59 | 31.82 | 32.02 | 16.27 | qfq | 1,214,100 | 39,028,019 | -1.63% |
| 2025-02-27 | 32.60 | 32.98 | 31.88 | 32.55 | 16.54 | qfq | 1,537,700 | 49,647,477 | -0.15% |
| 2025-02-26 | 32.60 | 33.32 | 32.60 | 32.60 | 16.57 | qfq | 913,600 | 30,114,253 | -0.82% |
| 2025-02-25 | 32.59 | 32.97 | 32.45 | 32.87 | 16.70 | qfq | 895,800 | 29,326,136 | -0.12% |
| 2025-02-24 | 32.99 | 33.40 | 32.53 | 32.91 | 16.72 | qfq | 1,187,600 | 39,010,034 | -0.87% |
| 2025-02-21 | 33.09 | 33.47 | 32.77 | 33.20 | 16.87 | qfq | 1,348,800 | 44,647,116 | 0.00% |
| 2025-02-20 | 32.32 | 33.30 | 32.03 | 33.20 | 16.87 | qfq | 1,468,300 | 48,363,196 | 2.63% |
| 2025-02-19 | 31.80 | 32.35 | 31.51 | 32.35 | 16.44 | qfq | 1,243,100 | 39,579,627 | 1.76% |
| 2025-02-18 | 32.75 | 32.88 | 31.65 | 31.79 | 16.15 | qfq | 2,236,200 | 72,357,860 | -2.33% |
| 2025-02-17 | 32.90 | 33.20 | 32.02 | 32.55 | 16.54 | qfq | 3,598,800 | 117,283,009 | -2.08% |
| 2025-02-14 | 32.69 | 33.38 | 32.43 | 33.24 | 16.89 | qfq | 1,992,050 | 65,732,452 | 1.65% |
| 2025-02-13 | 32.68 | 34.48 | 32.19 | 32.70 | 16.62 | qfq | 3,713,921 | 123,861,097 | 1.08% |
| 2025-02-12 | 32.97 | 33.66 | 31.51 | 32.35 | 16.44 | qfq | 2,915,100 | 93,764,113 | -1.88% |
| 2025-02-11 | 31.94 | 33.03 | 31.69 | 32.97 | 16.75 | qfq | 2,246,661 | 73,110,499 | 3.55% |
| 2025-02-10 | 31.37 | 32.30 | 31.26 | 31.84 | 16.18 | qfq | 1,899,100 | 60,447,695 | 1.30% |
| 2025-02-07 | 31.35 | 32.00 | 31.00 | 31.43 | 15.97 | qfq | 2,441,421 | 76,869,422 | 0.26% |
| 2025-02-06 | 31.54 | 32.30 | 31.18 | 31.35 | 15.93 | qfq | 3,041,800 | 95,793,274 | -0.60% |
| 2025-02-05 | 30.10 | 31.78 | 30.07 | 31.54 | 16.03 | qfq | 2,929,600 | 91,405,934 | 3.41% |
| 2025-01-27 | 30.00 | 31.00 | 30.00 | 30.50 | 15.50 | qfq | 2,663,400 | 81,367,385 | 1.67% |
| 2025-01-24 | 29.48 | 30.07 | 29.20 | 30.00 | 15.24 | qfq | 2,302,800 | 68,550,369 | 2.18% |
| 2025-01-23 | 30.00 | 30.47 | 29.21 | 29.36 | 14.92 | qfq | 1,966,300 | 58,349,382 | -0.07% |
| 2025-01-22 | 29.23 | 29.86 | 29.18 | 29.38 | 14.93 | qfq | 2,319,250 | 68,306,791 | -0.94% |
| 2025-01-21 | 28.72 | 29.73 | 27.80 | 29.66 | 15.07 | qfq | 4,061,500 | 117,328,362 | 4.33% |
| 2025-01-20 | 28.90 | 29.06 | 28.20 | 28.43 | 14.45 | qfq | 2,148,100 | 61,552,148 | -1.80% |
| 2025-01-17 | 27.88 | 29.13 | 27.62 | 28.95 | 14.71 | qfq | 2,866,900 | 82,163,426 | 2.81% |
| 2025-01-16 | 27.74 | 28.33 | 27.26 | 28.16 | 14.31 | qfq | 1,608,500 | 44,967,050 | 1.22% |
| 2025-01-15 | 28.45 | 28.58 | 27.00 | 27.82 | 14.14 | qfq | 1,882,600 | 52,173,635 | -2.21% |
| 2025-01-14 | 26.91 | 28.49 | 26.91 | 28.45 | 14.46 | qfq | 1,762,500 | 49,143,699 | 5.45% |
| 2025-01-13 | 28.21 | 28.25 | 26.56 | 26.98 | 13.71 | qfq | 2,218,600 | 60,335,026 | -4.56% |
| 2025-01-10 | 28.75 | 30.15 | 28.27 | 28.27 | 14.37 | qfq | 2,759,800 | 80,862,766 | -2.72% |
| 2025-01-09 | 29.33 | 30.55 | 29.00 | 29.06 | 14.77 | qfq | 4,353,900 | 129,931,823 | -2.09% |
| 2025-01-08 | 28.34 | 29.68 | 28.17 | 29.68 | 15.08 | qfq | 4,065,458 | 118,521,192 | 3.23% |
| 2025-01-07 | 28.02 | 28.80 | 27.51 | 28.75 | 14.61 | qfq | 2,806,421 | 79,225,875 | 2.97% |
| 2025-01-06 | 27.43 | 28.38 | 25.01 | 27.92 | 14.19 | qfq | 2,900,270 | 79,618,180 | 1.64% |
| 2025-01-03 | 27.17 | 28.02 | 26.74 | 27.47 | 13.96 | qfq | 2,578,843 | 70,995,051 | 1.10% |
| 2025-01-02 | 26.78 | 27.99 | 26.63 | 27.17 | 13.81 | qfq | 1,866,600 | 50,934,862 | 0.44% |
| 2024-12-31 | 26.70 | 27.66 | 26.50 | 27.05 | 13.75 | qfq | 1,703,000 | 45,965,115 | 1.31% |
| 2024-12-30 | 26.91 | 27.35 | 26.00 | 26.70 | 13.57 | qfq | 848,800 | 22,674,566 | -1.37% |
| 2024-12-27 | 26.68 | 27.67 | 26.68 | 27.07 | 13.76 | qfq | 1,202,700 | 32,752,450 | 0.78% |
| 2024-12-26 | 26.60 | 27.50 | 25.91 | 26.86 | 13.65 | qfq | 1,827,400 | 49,248,531 | 3.19% |
| 2024-12-25 | 28.17 | 28.30 | 25.66 | 26.03 | 13.23 | qfq | 2,629,400 | 69,688,174 | -7.63% |
| 2024-12-24 | 28.51 | 28.60 | 27.54 | 28.18 | 14.32 | qfq | 2,077,055 | 58,245,715 | -2.49% |
| 2024-12-23 | 27.42 | 29.50 | 27.15 | 28.90 | 14.69 | qfq | 3,880,400 | 110,320,029 | 5.44% |
| 2024-12-20 | 26.88 | 27.75 | 26.74 | 27.41 | 13.93 | qfq | 1,301,300 | 35,645,039 | 2.58% |
| 2024-12-19 | 26.71 | 27.14 | 26.33 | 26.72 | 13.58 | qfq | 1,284,829 | 34,340,814 | -0.45% |
| 2024-12-18 | 27.25 | 27.60 | 26.57 | 26.84 | 13.64 | qfq | 1,223,500 | 32,962,456 | -1.94% |
| 2024-12-17 | 29.01 | 29.01 | 27.32 | 27.37 | 13.91 | qfq | 1,554,500 | 43,345,634 | -5.62% |
| 2024-12-16 | 28.97 | 29.43 | 28.72 | 29.00 | 14.74 | qfq | 1,066,200 | 30,963,861 | 0.45% |
| 2024-12-13 | 29.70 | 29.70 | 28.82 | 28.87 | 14.67 | qfq | 1,702,800 | 49,391,543 | -2.93% |
| 2024-12-12 | 29.87 | 30.12 | 29.39 | 29.74 | 15.11 | qfq | 1,417,256 | 42,164,860 | -0.47% |
| 2024-12-11 | 29.67 | 29.97 | 29.10 | 29.88 | 15.18 | qfq | 1,510,256 | 44,524,337 | 0.78% |
| 2024-12-10 | 30.55 | 30.70 | 29.58 | 29.65 | 15.07 | qfq | 2,141,056 | 64,266,773 | -0.44% |
| 2024-12-09 | 30.55 | 30.60 | 29.45 | 29.78 | 15.13 | qfq | 1,833,782 | 54,838,436 | -2.04% |
| 2024-12-06 | 30.98 | 31.50 | 30.19 | 30.40 | 15.45 | qfq | 2,503,900 | 76,869,077 | -1.49% |
| 2024-12-05 | 29.96 | 31.91 | 29.60 | 30.86 | 15.68 | qfq | 3,527,379 | 109,136,834 | 2.94% |
| 2024-12-04 | 29.97 | 30.70 | 29.82 | 29.98 | 15.23 | qfq | 2,614,179 | 78,745,907 | -2.41% |
| 2024-12-03 | 29.18 | 30.77 | 28.80 | 30.72 | 15.61 | qfq | 3,685,679 | 109,087,954 | 5.75% |
| 2024-12-02 | 29.00 | 29.20 | 28.01 | 29.05 | 14.76 | qfq | 2,457,279 | 70,543,740 | 1.54% |
| 2024-11-29 | 28.58 | 28.85 | 27.70 | 28.61 | 14.54 | qfq | 1,974,400 | 56,053,506 | 0.46% |
| 2024-11-28 | 29.18 | 29.48 | 28.26 | 28.48 | 14.47 | qfq | 1,885,600 | 54,122,523 | -1.39% |
| 2024-11-27 | 28.60 | 29.14 | 27.30 | 28.88 | 14.68 | qfq | 2,784,879 | 78,217,027 | 1.05% |
| 2024-11-26 | 29.70 | 29.88 | 28.39 | 28.58 | 14.52 | qfq | 2,555,500 | 74,183,729 | -3.97% |
| 2024-11-25 | 30.51 | 30.51 | 28.58 | 29.76 | 15.12 | qfq | 3,455,133 | 101,753,017 | -3.41% |
| 2024-11-22 | 31.27 | 33.00 | 30.03 | 30.81 | 15.66 | qfq | 4,734,719 | 149,225,177 | -5.69% |
| 2024-11-21 | 31.20 | 33.86 | 30.73 | 32.67 | 16.60 | qfq | 6,859,821 | 222,496,123 | 4.54% |
| 2024-11-20 | 29.48 | 32.00 | 29.48 | 31.25 | 15.88 | qfq | 5,088,861 | 157,439,894 | 4.52% |
| 2024-11-19 | 30.42 | 30.52 | 28.24 | 29.90 | 15.19 | qfq | 4,879,156 | 142,628,634 | -4.81% |
| 2024-11-18 | 29.98 | 32.33 | 29.21 | 31.41 | 15.96 | qfq | 6,836,962 | 210,607,151 | 6.84% |
| 2024-11-15 | 29.15 | 30.38 | 28.65 | 29.40 | 14.94 | qfq | 4,893,600 | 145,510,264 | 1.14% |
| 2024-11-14 | 31.20 | 31.50 | 29.00 | 29.07 | 14.77 | qfq | 6,070,589 | 182,634,213 | -6.83% |
| 2024-11-13 | 33.02 | 33.30 | 30.28 | 31.20 | 15.85 | qfq | 9,436,762 | 294,580,342 | -7.94% |
| 2024-11-12 | 28.31 | 33.89 | 28.31 | 33.89 | 17.22 | qfq | 9,198,520 | 305,976,627 | 20.01% |
| 2024-11-11 | 27.16 | 28.30 | 27.00 | 28.24 | 14.35 | qfq | 3,540,200 | 98,226,136 | 3.22% |
| 2024-11-08 | 27.02 | 27.70 | 26.50 | 27.36 | 13.90 | qfq | 2,951,100 | 80,324,004 | 1.52% |
| 2024-11-07 | 26.50 | 27.09 | 26.11 | 26.95 | 13.69 | qfq | 2,029,800 | 54,067,660 | 2.24% |
| 2024-11-06 | 26.97 | 27.19 | 26.00 | 26.36 | 13.39 | qfq | 2,434,900 | 64,790,541 | -2.26% |
| 2024-11-05 | 26.48 | 27.21 | 26.16 | 26.97 | 13.70 | qfq | 2,239,700 | 60,195,325 | 2.51% |
| 2024-11-04 | 24.90 | 26.38 | 24.90 | 26.31 | 13.37 | qfq | 1,984,471 | 51,360,187 | 4.99% |
| 2024-11-01 | 26.49 | 27.39 | 25.06 | 25.06 | 12.73 | qfq | 2,457,800 | 63,508,774 | -5.82% |
| 2024-10-31 | 27.00 | 27.05 | 26.42 | 26.61 | 13.52 | qfq | 1,816,200 | 48,513,408 | -0.71% |
| 2024-10-30 | 26.82 | 27.18 | 26.20 | 26.80 | 13.62 | qfq | 2,088,600 | 55,656,327 | 0.19% |
| 2024-10-29 | 27.52 | 27.88 | 26.60 | 26.75 | 13.59 | qfq | 2,714,800 | 73,526,173 | -2.80% |
| 2024-10-28 | 28.48 | 28.58 | 26.99 | 27.52 | 13.98 | qfq | 3,610,671 | 98,986,002 | -2.34% |
| 2024-10-25 | 25.92 | 28.37 | 25.92 | 28.18 | 14.32 | qfq | 5,041,555 | 139,022,493 | 8.80% |
| 2024-10-24 | 25.98 | 26.27 | 25.66 | 25.90 | 13.16 | qfq | 1,684,100 | 43,614,600 | -0.88% |
| 2024-10-23 | 27.00 | 27.15 | 25.99 | 26.13 | 13.28 | qfq | 2,492,630 | 65,879,135 | -2.86% |
| 2024-10-22 | 26.80 | 27.55 | 26.01 | 26.90 | 13.67 | qfq | 2,927,303 | 78,810,631 | 0.45% |
| 2024-10-21 | 25.57 | 27.36 | 25.57 | 26.78 | 13.61 | qfq | 3,790,981 | 101,285,678 | 5.23% |
| 2024-10-18 | 24.64 | 26.20 | 24.25 | 25.45 | 12.93 | qfq | 3,375,024 | 85,409,609 | 4.82% |
| 2024-10-17 | 24.40 | 24.92 | 24.28 | 24.28 | 12.34 | qfq | 1,936,684 | 47,722,276 | 0.00% |
| 2024-10-16 | 24.35 | 25.05 | 23.55 | 24.28 | 12.34 | qfq | 1,931,000 | 47,407,831 | 0.12% |
| 2024-10-15 | 24.62 | 24.99 | 24.08 | 24.25 | 12.28 | qfq | 2,085,900 | 51,298,964 | -1.50% |
| 2024-10-14 | 23.53 | 24.63 | 23.51 | 24.62 | 12.47 | qfq | 2,334,671 | 56,442,335 | 3.27% |
| 2024-10-11 | 25.48 | 25.48 | 23.49 | 23.84 | 12.07 | qfq | 2,897,400 | 69,812,417 | -6.47% |
| 2024-10-10 | 25.39 | 26.41 | 24.88 | 25.49 | 12.91 | qfq | 2,943,614 | 75,649,459 | 1.03% |
| 2024-10-09 | 27.76 | 28.96 | 25.19 | 25.23 | 12.78 | qfq | 4,609,643 | 124,374,623 | -15.42% |
| 2024-10-08 | 30.80 | 30.80 | 27.01 | 29.83 | 15.11 | qfq | 6,669,941 | 192,541,357 | 15.49% |
| 2024-09-30 | 23.99 | 26.31 | 22.92 | 25.83 | 13.08 | qfq | 5,580,100 | 137,480,067 | 13.44% |
| 2024-09-27 | 21.50 | 23.50 | 21.50 | 22.77 | 11.53 | qfq | 3,373,200 | 76,181,328 | 6.25% |
| 2024-09-26 | 20.98 | 21.43 | 20.90 | 21.43 | 10.85 | qfq | 2,057,500 | 43,646,372 | 1.18% |
| 2024-09-25 | 20.50 | 21.26 | 20.50 | 21.18 | 10.73 | qfq | 2,366,200 | 49,739,704 | 3.32% |
| 2024-09-24 | 19.92 | 20.54 | 19.92 | 20.50 | 10.38 | qfq | 1,601,500 | 32,492,965 | 3.02% |
| 2024-09-23 | 19.78 | 20.19 | 19.78 | 19.90 | 10.08 | qfq | 845,100 | 16,885,977 | 0.15% |
| 2024-09-20 | 20.29 | 20.29 | 19.81 | 19.87 | 10.06 | qfq | 1,189,500 | 23,742,918 | -2.07% |
| 2024-09-19 | 20.18 | 20.52 | 20.00 | 20.29 | 10.28 | qfq | 1,384,300 | 28,134,929 | 0.59% |
| 2024-09-18 | 20.06 | 20.68 | 19.55 | 20.17 | 10.22 | qfq | 1,332,172 | 26,691,815 | 0.35% |
| 2024-09-13 | 21.03 | 21.03 | 20.09 | 20.10 | 10.18 | qfq | 1,510,041 | 30,757,296 | -4.06% |
| 2024-09-12 | 21.25 | 21.57 | 20.80 | 20.95 | 10.61 | qfq | 1,888,364 | 39,870,514 | -2.56% |
| 2024-09-11 | 21.88 | 21.97 | 21.35 | 21.50 | 10.89 | qfq | 2,256,172 | 48,625,514 | -2.98% |
| 2024-09-10 | 21.05 | 22.16 | 20.84 | 22.16 | 11.22 | qfq | 3,638,531 | 78,982,262 | 4.14% |
| 2024-09-09 | 20.88 | 21.69 | 20.86 | 21.28 | 10.78 | qfq | 2,627,102 | 55,885,747 | -0.33% |
| 2024-09-06 | 20.50 | 21.60 | 19.86 | 21.35 | 10.81 | qfq | 3,568,133 | 74,491,740 | 4.15% |
| 2024-09-05 | 20.60 | 20.90 | 20.35 | 20.50 | 10.38 | qfq | 1,679,241 | 34,473,822 | -1.73% |
| 2024-09-04 | 20.32 | 21.38 | 20.10 | 20.86 | 10.56 | qfq | 2,739,000 | 57,028,339 | 2.20% |
| 2024-09-03 | 20.56 | 20.89 | 20.31 | 20.41 | 10.34 | qfq | 1,204,000 | 24,737,799 | -0.44% |
| 2024-09-02 | 20.74 | 21.18 | 20.46 | 20.50 | 10.38 | qfq | 1,406,300 | 29,373,590 | -1.20% |
| 2024-08-30 | 20.50 | 21.25 | 20.50 | 20.75 | 10.51 | qfq | 1,918,541 | 40,206,977 | 0.34% |
| 2024-08-29 | 20.19 | 20.70 | 19.99 | 20.68 | 10.47 | qfq | 1,051,200 | 21,525,597 | 1.62% |
| 2024-08-28 | 20.00 | 20.66 | 19.81 | 20.35 | 10.31 | qfq | 1,193,000 | 24,378,609 | 1.09% |
| 2024-08-27 | 20.42 | 20.52 | 19.85 | 20.13 | 10.20 | qfq | 1,049,700 | 21,168,499 | -1.80% |
| 2024-08-26 | 20.07 | 20.80 | 19.88 | 20.50 | 10.38 | qfq | 1,013,800 | 20,752,143 | 2.14% |
| 2024-08-23 | 20.28 | 20.38 | 19.70 | 20.07 | 10.16 | qfq | 1,014,200 | 20,363,283 | -0.99% |
| 2024-08-22 | 20.74 | 20.85 | 20.14 | 20.27 | 10.27 | qfq | 1,201,800 | 24,487,524 | -2.27% |
| 2024-08-21 | 20.30 | 20.85 | 20.30 | 20.74 | 10.50 | qfq | 1,114,100 | 23,015,679 | 1.77% |
| 2024-08-20 | 20.89 | 21.03 | 20.23 | 20.38 | 10.32 | qfq | 1,066,658 | 21,956,478 | -1.59% |
| 2024-08-19 | 20.66 | 20.90 | 20.34 | 20.71 | 10.49 | qfq | 1,427,356 | 29,463,287 | -1.33% |
| 2024-08-16 | 21.58 | 21.77 | 20.99 | 20.99 | 10.63 | qfq | 1,974,200 | 42,014,597 | -2.64% |
| 2024-08-15 | 21.85 | 22.14 | 21.51 | 21.56 | 10.92 | qfq | 1,926,400 | 41,950,517 | -2.44% |
| 2024-08-14 | 22.10 | 22.32 | 21.90 | 22.10 | 11.19 | qfq | 1,907,000 | 42,163,145 | 0.36% |
| 2024-08-13 | 21.84 | 22.02 | 21.20 | 22.02 | 11.15 | qfq | 1,424,200 | 30,900,364 | 2.37% |
| 2024-08-12 | 21.43 | 21.79 | 21.17 | 21.51 | 10.89 | qfq | 1,515,000 | 32,651,252 | -0.55% |
| 2024-08-09 | 22.35 | 22.50 | 21.51 | 21.63 | 10.95 | qfq | 2,586,358 | 56,741,177 | -4.21% |
| 2024-08-08 | 22.04 | 22.79 | 21.51 | 22.58 | 11.44 | qfq | 3,547,958 | 79,225,607 | 1.94% |
| 2024-08-07 | 22.60 | 22.60 | 21.95 | 22.15 | 11.22 | qfq | 2,390,700 | 52,946,618 | -1.42% |
| 2024-08-06 | 22.00 | 22.62 | 21.60 | 22.47 | 11.38 | qfq | 3,447,000 | 76,877,379 | 4.22% |
| 2024-08-05 | 21.90 | 22.88 | 21.45 | 21.56 | 10.92 | qfq | 3,320,400 | 73,191,194 | -4.18% |
| 2024-08-02 | 23.10 | 23.36 | 22.35 | 22.50 | 11.40 | qfq | 4,141,368 | 94,480,112 | -4.09% |
| 2024-08-01 | 23.76 | 23.80 | 23.12 | 23.46 | 11.88 | qfq | 4,832,449 | 113,158,023 | -1.92% |
| 2024-07-31 | 22.34 | 24.68 | 21.78 | 23.92 | 12.11 | qfq | 7,509,900 | 174,301,416 | 5.98% |
| 2024-07-30 | 21.37 | 25.58 | 21.09 | 22.57 | 11.43 | qfq | 7,997,011 | 183,222,016 | 4.25% |
| 2024-07-29 | 20.62 | 21.93 | 20.62 | 21.65 | 10.96 | qfq | 5,997,909 | 127,729,999 | 5.05% |
| 2024-07-26 | 19.90 | 20.80 | 19.33 | 20.61 | 10.44 | qfq | 4,608,143 | 93,525,910 | 2.64% |
| 2024-07-25 | 19.14 | 20.25 | 19.12 | 20.08 | 10.17 | qfq | 5,556,500 | 110,071,327 | -5.51% |
| 2024-07-24 | 20.21 | 23.20 | 20.01 | 21.25 | 10.76 | qfq | 8,031,900 | 170,445,420 | 9.48% |
| 2024-07-23 | 20.00 | 20.22 | 19.30 | 19.41 | 9.83 | qfq | 1,089,500 | 21,634,032 | -2.76% |
| 2024-07-22 | 19.81 | 20.08 | 19.73 | 19.96 | 10.11 | qfq | 871,900 | 17,356,681 | 0.45% |
| 2024-07-19 | 19.32 | 20.08 | 19.32 | 19.87 | 10.06 | qfq | 1,362,700 | 27,002,256 | 2.37% |
| 2024-07-18 | 19.50 | 19.55 | 18.87 | 19.41 | 9.83 | qfq | 1,192,000 | 22,817,541 | -0.46% |
| 2024-07-17 | 20.07 | 20.07 | 19.50 | 19.50 | 9.88 | qfq | 1,111,400 | 21,859,208 | -2.65% |
| 2024-07-16 | 20.12 | 20.39 | 19.80 | 20.03 | 10.14 | qfq | 1,169,800 | 23,420,771 | -1.62% |
| 2024-07-15 | 20.92 | 21.20 | 20.20 | 20.36 | 10.31 | qfq | 1,276,400 | 26,157,812 | -1.21% |
| 2024-07-12 | 20.94 | 21.28 | 20.46 | 20.61 | 10.44 | qfq | 1,223,500 | 25,407,773 | -1.58% |
| 2024-07-11 | 20.55 | 20.96 | 20.42 | 20.94 | 10.61 | qfq | 1,649,089 | 34,206,233 | 3.41% |
| 2024-07-10 | 20.60 | 20.73 | 20.16 | 20.25 | 10.26 | qfq | 2,107,689 | 43,069,863 | -1.98% |
| 2024-07-09 | 20.48 | 21.60 | 19.66 | 20.66 | 10.46 | qfq | 3,356,000 | 68,641,998 | 3.82% |
| 2024-07-08 | 20.36 | 20.57 | 19.83 | 19.90 | 10.08 | qfq | 1,078,700 | 21,682,958 | -2.26% |
| 2024-07-05 | 20.58 | 20.73 | 19.94 | 20.36 | 10.31 | qfq | 1,309,400 | 26,675,734 | 0.10% |
| 2024-07-04 | 21.10 | 21.10 | 20.25 | 20.34 | 10.30 | qfq | 1,448,200 | 29,729,329 | -3.42% |
| 2024-07-03 | 21.54 | 21.90 | 20.98 | 21.06 | 10.67 | qfq | 1,365,600 | 29,101,217 | -2.81% |
| 2024-07-02 | 22.07 | 22.22 | 21.54 | 21.67 | 10.98 | qfq | 1,262,600 | 27,493,480 | -2.61% |
| 2024-07-01 | 22.00 | 22.44 | 21.57 | 22.25 | 11.27 | qfq | 1,419,600 | 31,248,606 | 1.60% |
| 2024-06-28 | 21.67 | 22.20 | 21.41 | 21.90 | 11.09 | qfq | 1,290,600 | 28,292,628 | 0.92% |
| 2024-06-27 | 22.11 | 22.40 | 21.50 | 21.70 | 10.99 | qfq | 1,310,400 | 28,839,098 | -1.85% |
| 2024-06-26 | 21.47 | 22.16 | 21.06 | 22.11 | 11.20 | qfq | 1,399,000 | 30,313,472 | 2.27% |
| 2024-06-25 | 21.43 | 21.96 | 21.30 | 21.62 | 10.95 | qfq | 1,393,800 | 30,080,331 | 1.55% |
| 2024-06-24 | 22.18 | 22.29 | 21.16 | 21.29 | 10.78 | qfq | 2,130,000 | 46,054,609 | -5.46% |
| 2024-06-21 | 22.84 | 23.09 | 22.20 | 22.52 | 11.41 | qfq | 1,698,100 | 38,434,315 | -1.96% |
| 2024-06-20 | 23.97 | 24.19 | 22.85 | 22.97 | 11.63 | qfq | 2,475,700 | 58,039,276 | -4.53% |
| 2024-06-19 | 23.71 | 24.34 | 23.55 | 24.06 | 12.19 | qfq | 2,810,789 | 67,278,190 | 0.97% |
| 2024-06-18 | 23.11 | 24.00 | 22.80 | 23.83 | 12.07 | qfq | 3,141,389 | 74,085,141 | 4.61% |
| 2024-06-17 | 23.20 | 23.20 | 22.60 | 22.78 | 11.54 | qfq | 1,687,700 | 38,526,724 | -1.43% |
| 2024-06-14 | 23.39 | 23.44 | 22.72 | 23.11 | 11.70 | qfq | 1,925,700 | 44,436,881 | -0.56% |
| 2024-06-13 | 23.81 | 24.10 | 23.14 | 23.24 | 11.77 | qfq | 4,120,900 | 96,981,699 | -4.01% |
| 2024-06-12 | 23.22 | 24.73 | 22.94 | 24.21 | 12.26 | qfq | 4,270,443 | 101,675,079 | 4.08% |
| 2024-06-11 | 22.45 | 23.37 | 22.25 | 23.26 | 11.78 | qfq | 3,458,700 | 79,256,568 | 3.93% |
| 2024-06-07 | 21.82 | 22.70 | 21.72 | 22.38 | 11.33 | qfq | 3,189,800 | 71,246,352 | 4.24% |
| 2024-06-06 | 22.66 | 23.09 | 20.88 | 21.47 | 10.87 | qfq | 3,478,499 | 75,483,510 | -5.54% |
| 2024-06-05 | 23.42 | 23.55 | 22.73 | 22.73 | 11.45 | qfq | 1,894,389 | 43,621,067 | -3.07% |
| 2024-06-04 | 24.10 | 24.14 | 22.95 | 23.45 | 11.81 | qfq | 2,360,100 | 55,196,010 | -2.70% |
| 2024-06-03 | 24.39 | 24.65 | 23.75 | 24.10 | 12.14 | qfq | 2,667,489 | 64,488,826 | -1.99% |
| 2024-05-31 | 24.46 | 24.90 | 24.21 | 24.59 | 12.39 | qfq | 2,704,500 | 66,296,142 | -0.49% |
| 2024-05-30 | 25.50 | 25.65 | 24.60 | 24.71 | 12.45 | qfq | 3,219,400 | 80,692,320 | -3.66% |
| 2024-05-29 | 24.82 | 25.69 | 24.82 | 25.65 | 12.92 | qfq | 4,346,400 | 110,091,356 | 4.01% |
| 2024-05-28 | 25.65 | 26.38 | 24.65 | 24.66 | 12.42 | qfq | 4,693,800 | 118,832,943 | -4.71% |
| 2024-05-27 | 24.67 | 25.89 | 24.49 | 25.88 | 13.04 | qfq | 4,255,100 | 108,107,247 | 2.70% |
| 2024-05-24 | 25.29 | 25.92 | 24.90 | 25.20 | 12.70 | qfq | 3,884,096 | 98,865,494 | -0.36% |
| 2024-05-23 | 26.75 | 26.88 | 25.13 | 25.29 | 12.74 | qfq | 5,444,848 | 140,544,571 | -6.23% |
| 2024-05-22 | 27.10 | 27.42 | 26.52 | 26.97 | 13.59 | qfq | 4,412,026 | 118,646,342 | -0.95% |
| 2024-05-21 | 28.31 | 28.60 | 26.86 | 27.23 | 13.72 | qfq | 5,944,000 | 163,510,186 | -3.95% |
| 2024-05-20 | 28.61 | 29.19 | 27.91 | 28.35 | 14.28 | qfq | 5,775,706 | 164,608,862 | -1.77% |
| 2024-05-17 | 29.00 | 30.27 | 28.32 | 28.86 | 14.54 | qfq | 7,946,803 | 231,910,414 | -3.38% |
| 2024-05-16 | 27.90 | 29.87 | 27.39 | 29.87 | 15.05 | qfq | 8,856,547 | 254,006,415 | 3.00% |
| 2024-05-15 | 27.20 | 29.00 | 25.88 | 29.00 | 14.61 | qfq | 8,410,566 | 232,181,230 | 1.75% |
| 2024-05-14 | 29.50 | 31.80 | 27.60 | 28.50 | 14.36 | qfq | 10,340,505 | 307,992,616 | -5.91% |
| 2024-05-13 | 28.82 | 30.40 | 27.96 | 30.29 | 15.26 | qfq | 9,456,715 | 276,257,691 | 3.73% |
| 2024-05-10 | 31.00 | 32.55 | 28.95 | 29.20 | 14.71 | qfq | 11,637,394 | 356,760,393 | -8.44% |
| 2024-05-09 | 31.50 | 33.35 | 30.35 | 31.89 | 16.07 | qfq | 13,627,080 | 437,652,741 | -9.79% |
| 2024-05-08 | 28.78 | 35.85 | 28.20 | 35.35 | 17.81 | qfq | 17,214,733 | 537,185,899 | 17.52% |
| 2024-05-07 | 27.20 | 30.08 | 27.08 | 30.08 | 15.15 | qfq | 13,774,184 | 401,894,933 | 19.98% |
| 2024-05-06 | 20.88 | 25.07 | 20.88 | 25.07 | 12.63 | qfq | 6,469,408 | 157,013,394 | 20.01% |
| 2024-04-30 | 21.01 | 21.32 | 20.53 | 20.89 | 10.52 | qfq | 1,389,701 | 29,111,569 | 0.58% |
| 2024-04-29 | 20.34 | 21.06 | 20.20 | 20.77 | 10.46 | qfq | 2,144,740 | 44,338,909 | 1.32% |
| 2024-04-26 | 19.90 | 21.33 | 19.50 | 20.50 | 10.33 | qfq | 2,312,600 | 46,507,719 | 0.24% |
| 2024-04-25 | 19.26 | 20.45 | 19.23 | 20.45 | 10.30 | qfq | 2,157,050 | 43,192,908 | 5.20% |
| 2024-04-24 | 18.75 | 19.55 | 18.75 | 19.44 | 9.79 | qfq | 1,218,200 | 23,411,842 | 3.24% |
| 2024-04-23 | 18.10 | 19.17 | 18.10 | 18.83 | 9.49 | qfq | 1,243,654 | 23,290,125 | 3.07% |
| 2024-04-22 | 18.74 | 18.78 | 17.90 | 18.27 | 9.20 | qfq | 1,246,821 | 22,894,268 | -3.59% |
| 2024-04-19 | 17.67 | 19.35 | 17.62 | 18.95 | 9.55 | qfq | 1,637,189 | 30,628,851 | 5.81% |
| 2024-04-18 | 17.88 | 18.47 | 17.63 | 17.91 | 9.02 | qfq | 1,212,843 | 21,904,162 | -1.65% |
| 2024-04-17 | 16.15 | 18.23 | 16.15 | 18.21 | 9.17 | qfq | 1,838,757 | 32,431,840 | 12.76% |
| 2024-04-16 | 17.37 | 17.37 | 15.12 | 16.15 | 8.14 | qfq | 1,899,357 | 29,985,196 | -7.45% |
| 2024-04-15 | 19.11 | 19.23 | 17.12 | 17.45 | 8.79 | qfq | 2,451,000 | 44,072,702 | -10.05% |
| 2024-04-12 | 19.09 | 19.78 | 19.01 | 19.40 | 9.77 | qfq | 1,706,900 | 33,112,602 | 1.68% |
| 2024-04-11 | 19.35 | 19.63 | 18.62 | 19.08 | 9.61 | qfq | 1,489,934 | 28,590,896 | -1.65% |
| 2024-04-10 | 19.38 | 19.84 | 18.93 | 19.40 | 9.77 | qfq | 2,015,934 | 39,040,876 | -0.92% |
| 2024-04-09 | 19.01 | 20.97 | 19.01 | 19.58 | 9.86 | qfq | 2,415,100 | 47,354,063 | 4.15% |
| 2024-04-08 | 20.10 | 20.15 | 18.80 | 18.80 | 9.47 | qfq | 3,334,028 | 64,426,242 | -9.09% |
| 2024-04-03 | 21.56 | 21.90 | 20.17 | 20.68 | 10.42 | qfq | 5,180,830 | 107,797,288 | -6.26% |
| 2024-04-02 | 20.10 | 24.23 | 20.10 | 22.06 | 11.11 | qfq | 5,466,348 | 122,595,827 | 9.26% |
| 2024-04-01 | 19.05 | 20.28 | 18.99 | 20.19 | 10.17 | qfq | 1,483,400 | 29,379,929 | 6.32% |
| 2024-03-29 | 18.71 | 19.08 | 18.63 | 18.99 | 9.57 | qfq | 629,726 | 11,920,650 | 1.99% |
| 2024-03-28 | 18.19 | 18.79 | 17.92 | 18.62 | 9.38 | qfq | 880,894 | 16,271,281 | 3.44% |
| 2024-03-27 | 18.65 | 18.81 | 18.00 | 18.00 | 9.07 | qfq | 732,743 | 13,466,230 | -3.79% |
| 2024-03-26 | 18.67 | 18.90 | 18.11 | 18.71 | 9.43 | qfq | 1,100,000 | 20,324,700 | -0.53% |
| 2024-03-25 | 18.90 | 19.34 | 18.81 | 18.81 | 9.48 | qfq | 937,684 | 17,886,498 | -1.36% |
| 2024-03-22 | 19.56 | 19.66 | 18.86 | 19.07 | 9.61 | qfq | 957,945 | 18,419,872 | -2.46% |
| 2024-03-21 | 19.64 | 19.86 | 19.30 | 19.55 | 9.85 | qfq | 853,230 | 16,674,122 | -0.46% |
| 2024-03-20 | 19.45 | 19.73 | 19.44 | 19.64 | 9.89 | qfq | 806,778 | 15,834,126 | 0.77% |
| 2024-03-19 | 19.54 | 19.73 | 19.26 | 19.49 | 9.82 | qfq | 1,436,004 | 27,973,834 | -0.76% |
| 2024-03-18 | 18.78 | 19.76 | 18.77 | 19.64 | 9.89 | qfq | 2,090,600 | 40,361,381 | 5.53% |
| 2024-03-15 | 17.83 | 18.65 | 17.77 | 18.61 | 9.38 | qfq | 1,262,384 | 23,100,489 | 3.91% |
| 2024-03-14 | 18.48 | 18.48 | 17.56 | 17.91 | 9.02 | qfq | 1,024,000 | 18,414,241 | -1.81% |
| 2024-03-13 | 18.03 | 18.58 | 17.71 | 18.24 | 9.19 | qfq | 1,142,974 | 20,758,077 | 1.50% |
| 2024-03-12 | 17.85 | 17.97 | 17.41 | 17.97 | 9.05 | qfq | 1,532,399 | 27,148,481 | 1.41% |
| 2024-03-11 | 17.29 | 17.88 | 17.21 | 17.72 | 8.93 | qfq | 1,236,200 | 21,770,375 | 2.61% |
| 2024-03-08 | 17.30 | 17.44 | 16.72 | 17.27 | 8.70 | qfq | 975,351 | 16,625,207 | 0.76% |
| 2024-03-07 | 17.10 | 17.66 | 16.99 | 17.14 | 8.63 | qfq | 1,399,737 | 24,296,464 | 0.59% |
| 2024-03-06 | 16.49 | 17.16 | 16.22 | 17.04 | 8.58 | qfq | 980,538 | 16,456,405 | 3.21% |
| 2024-03-05 | 17.16 | 17.16 | 16.42 | 16.51 | 8.32 | qfq | 1,088,191 | 18,145,223 | -3.79% |
| 2024-03-04 | 17.22 | 17.51 | 16.54 | 17.16 | 8.65 | qfq | 968,258 | 16,489,076 | -0.52% |
| 2024-03-01 | 16.97 | 17.42 | 16.89 | 17.25 | 8.69 | qfq | 1,366,900 | 23,424,297 | 1.71% |
| 2024-02-29 | 15.82 | 17.06 | 15.82 | 16.96 | 8.54 | qfq | 1,970,287 | 32,680,766 | 4.56% |
| 2024-02-28 | 18.41 | 19.10 | 16.17 | 16.22 | 8.17 | qfq | 3,158,468 | 55,392,691 | -11.85% |
| 2024-02-27 | 17.75 | 18.47 | 17.12 | 18.40 | 9.27 | qfq | 1,526,949 | 27,740,994 | 3.66% |
| 2024-02-26 | 17.20 | 18.28 | 16.93 | 17.75 | 8.94 | qfq | 2,449,530 | 43,096,547 | 3.68% |
| 2024-02-23 | 16.49 | 17.20 | 16.23 | 17.12 | 8.62 | qfq | 2,028,650 | 34,121,369 | 3.82% |
| 2024-02-22 | 15.50 | 16.49 | 15.30 | 16.49 | 8.31 | qfq | 2,001,295 | 32,109,304 | 6.94% |
| 2024-02-21 | 14.86 | 16.06 | 14.84 | 15.42 | 7.77 | qfq | 1,941,007 | 30,028,239 | 3.91% |
| 2024-02-20 | 14.53 | 14.92 | 13.98 | 14.84 | 7.48 | qfq | 1,462,937 | 21,317,635 | 2.77% |
| 2024-02-19 | 13.86 | 14.75 | 13.76 | 14.44 | 7.27 | qfq | 2,433,380 | 34,746,250 | 5.48% |
| 2024-02-08 | 11.73 | 13.73 | 11.21 | 13.69 | 6.90 | qfq | 2,771,028 | 34,651,177 | 17.41% |
| 2024-02-07 | 13.69 | 13.69 | 11.30 | 11.66 | 5.87 | qfq | 2,635,781 | 32,264,878 | -11.60% |
| 2024-02-06 | 13.69 | 14.44 | 11.68 | 13.19 | 6.64 | qfq | 2,788,248 | 36,069,364 | -5.11% |
| 2024-02-05 | 16.86 | 16.90 | 13.67 | 13.90 | 7.00 | qfq | 2,115,748 | 30,687,086 | -18.24% |
| 2024-02-02 | 18.30 | 18.65 | 16.26 | 17.00 | 8.56 | qfq | 1,113,048 | 19,279,615 | -6.54% |
| 2024-02-01 | 18.58 | 18.76 | 17.50 | 18.19 | 9.16 | qfq | 898,329 | 16,308,193 | -2.88% |
| 2024-01-31 | 20.16 | 20.26 | 18.53 | 18.73 | 9.44 | qfq | 932,890 | 17,921,564 | -6.26% |
| 2024-01-30 | 20.89 | 20.89 | 19.93 | 19.98 | 10.07 | qfq | 644,501 | 13,127,169 | -3.99% |
| 2024-01-29 | 21.92 | 22.14 | 20.73 | 20.81 | 10.48 | qfq | 735,401 | 15,557,009 | -5.41% |
| 2024-01-26 | 22.07 | 22.50 | 21.79 | 22.00 | 11.08 | qfq | 665,387 | 14,697,390 | 0.46% |
| 2024-01-25 | 20.80 | 21.90 | 20.80 | 21.90 | 11.03 | qfq | 833,173 | 17,738,413 | 5.49% |
| 2024-01-24 | 20.56 | 20.98 | 19.90 | 20.76 | 10.46 | qfq | 879,300 | 18,011,772 | 1.42% |
| 2024-01-23 | 21.27 | 21.27 | 20.19 | 20.47 | 10.31 | qfq | 985,983 | 20,206,520 | -2.94% |
| 2024-01-22 | 22.61 | 22.65 | 20.84 | 21.09 | 10.62 | qfq | 936,483 | 20,364,121 | -6.72% |
| 2024-01-19 | 23.08 | 23.33 | 22.50 | 22.61 | 11.39 | qfq | 828,112 | 18,933,096 | -2.04% |
| 2024-01-18 | 23.45 | 23.54 | 22.40 | 23.08 | 11.63 | qfq | 1,171,100 | 26,853,823 | -1.49% |
| 2024-01-17 | 24.05 | 24.26 | 23.43 | 23.43 | 11.80 | qfq | 481,600 | 11,446,738 | -2.29% |
| 2024-01-16 | 24.20 | 24.52 | 23.67 | 23.98 | 12.08 | qfq | 589,200 | 14,125,926 | -0.91% |
| 2024-01-15 | 24.41 | 24.47 | 24.01 | 24.20 | 12.19 | qfq | 430,200 | 10,428,750 | -0.86% |
| 2024-01-12 | 24.68 | 24.94 | 24.35 | 24.41 | 12.30 | qfq | 846,600 | 20,905,343 | -1.09% |
| 2024-01-11 | 24.55 | 24.75 | 24.25 | 24.68 | 12.43 | qfq | 542,300 | 13,284,724 | 0.69% |
| 2024-01-10 | 24.80 | 24.81 | 24.20 | 24.51 | 12.35 | qfq | 933,800 | 22,954,716 | -1.09% |
| 2024-01-09 | 24.30 | 24.95 | 24.30 | 24.78 | 12.48 | qfq | 1,251,768 | 30,930,526 | 2.14% |
| 2024-01-08 | 25.03 | 25.03 | 24.26 | 24.26 | 12.22 | qfq | 731,325 | 17,979,736 | -2.14% |
| 2024-01-05 | 25.28 | 25.59 | 24.62 | 24.79 | 12.49 | qfq | 952,399 | 23,801,705 | -1.94% |
| 2024-01-04 | 25.28 | 25.39 | 25.08 | 25.28 | 12.74 | qfq | 659,600 | 16,641,576 | -0.16% |
| 2024-01-03 | 25.03 | 25.50 | 25.00 | 25.32 | 12.76 | qfq | 1,108,200 | 27,972,752 | 0.32% |
| 2024-01-02 | 25.04 | 25.34 | 24.93 | 25.24 | 12.72 | qfq | 1,017,080 | 25,641,836 | 1.12% |
| 2023-12-29 | 24.58 | 25.04 | 24.24 | 24.96 | 12.57 | qfq | 769,800 | 19,048,129 | 2.30% |
| 2023-12-28 | 24.01 | 24.68 | 23.73 | 24.40 | 12.29 | qfq | 1,054,746 | 25,654,484 | 1.84% |
| 2023-12-27 | 24.68 | 24.68 | 23.42 | 23.96 | 12.07 | qfq | 958,032 | 22,767,993 | 2.00% |
| 2023-12-26 | 24.11 | 24.15 | 23.41 | 23.49 | 11.83 | qfq | 768,168 | 18,145,023 | -1.96% |
| 2023-12-25 | 24.76 | 24.78 | 23.71 | 23.96 | 12.07 | qfq | 788,164 | 18,937,573 | -1.48% |
| 2023-12-22 | 24.89 | 25.20 | 24.27 | 24.32 | 12.25 | qfq | 855,200 | 21,032,255 | -1.94% |
| 2023-12-21 | 24.74 | 24.88 | 23.68 | 24.80 | 12.49 | qfq | 1,360,500 | 33,205,552 | -0.64% |
| 2023-12-20 | 24.90 | 25.38 | 24.66 | 24.96 | 12.57 | qfq | 1,324,300 | 33,251,819 | 1.22% |
| 2023-12-19 | 24.15 | 24.72 | 24.05 | 24.66 | 12.42 | qfq | 1,072,500 | 26,173,912 | 2.54% |
| 2023-12-18 | 24.58 | 24.72 | 24.00 | 24.05 | 12.12 | qfq | 965,200 | 23,389,961 | -2.04% |
| 2023-12-15 | 24.92 | 24.92 | 24.29 | 24.55 | 12.37 | qfq | 501,000 | 12,251,997 | -0.49% |
| 2023-12-14 | 24.75 | 24.95 | 24.52 | 24.67 | 12.43 | qfq | 575,736 | 14,236,915 | 0.41% |
| 2023-12-13 | 24.84 | 25.04 | 24.52 | 24.57 | 12.38 | qfq | 817,236 | 20,237,436 | -0.61% |
| 2023-12-12 | 24.94 | 25.08 | 24.40 | 24.72 | 12.45 | qfq | 772,500 | 19,017,125 | 0.20% |
| 2023-12-11 | 24.40 | 24.99 | 24.21 | 24.67 | 12.43 | qfq | 1,158,687 | 28,622,193 | 1.11% |
| 2023-12-08 | 25.29 | 25.46 | 24.40 | 24.40 | 12.29 | qfq | 1,089,943 | 27,030,496 | -3.02% |
| 2023-12-07 | 25.50 | 25.70 | 25.00 | 25.16 | 12.68 | qfq | 818,200 | 20,662,535 | -1.87% |
| 2023-12-06 | 25.30 | 25.77 | 25.20 | 25.64 | 12.92 | qfq | 1,260,705 | 32,264,624 | 1.75% |
| 2023-12-05 | 25.55 | 25.78 | 25.20 | 25.20 | 12.70 | qfq | 1,057,105 | 26,810,749 | -0.36% |
| 2023-12-04 | 25.13 | 25.48 | 25.05 | 25.29 | 12.74 | qfq | 660,700 | 16,700,881 | 0.56% |
| 2023-12-01 | 25.63 | 25.68 | 25.11 | 25.15 | 12.67 | qfq | 677,400 | 17,085,784 | -1.30% |
| 2023-11-30 | 25.73 | 25.93 | 25.12 | 25.48 | 12.84 | qfq | 808,800 | 20,576,472 | -0.97% |
| 2023-11-29 | 25.88 | 26.45 | 25.65 | 25.73 | 12.96 | qfq | 760,000 | 19,701,653 | -0.85% |
| 2023-11-28 | 25.55 | 25.97 | 25.31 | 25.95 | 13.07 | qfq | 1,184,359 | 30,563,554 | 1.57% |
| 2023-11-27 | 25.30 | 25.79 | 25.08 | 25.55 | 12.87 | qfq | 1,121,954 | 28,497,399 | 0.51% |
| 2023-11-24 | 26.06 | 26.06 | 25.26 | 25.42 | 12.81 | qfq | 951,500 | 24,239,678 | -2.27% |
| 2023-11-23 | 25.83 | 26.08 | 25.64 | 26.01 | 13.10 | qfq | 599,200 | 15,530,939 | 1.17% |
| 2023-11-22 | 25.96 | 26.12 | 25.56 | 25.71 | 12.95 | qfq | 489,800 | 12,659,119 | -1.00% |
| 2023-11-21 | 26.35 | 26.47 | 25.87 | 25.97 | 13.08 | qfq | 632,800 | 16,498,063 | -1.44% |
| 2023-11-20 | 26.10 | 26.35 | 25.98 | 26.35 | 13.27 | qfq | 557,646 | 14,604,998 | 1.27% |
| 2023-11-17 | 25.84 | 26.18 | 25.80 | 26.02 | 13.11 | qfq | 597,000 | 15,515,344 | 0.58% |
| 2023-11-16 | 26.10 | 26.24 | 25.86 | 25.87 | 13.03 | qfq | 508,100 | 13,242,956 | -0.92% |
| 2023-11-15 | 26.02 | 26.82 | 25.75 | 26.11 | 13.15 | qfq | 648,356 | 16,900,619 | 0.38% |
| 2023-11-14 | 26.00 | 26.10 | 25.61 | 26.01 | 13.10 | qfq | 671,113 | 17,340,745 | -0.23% |
| 2023-11-13 | 25.61 | 26.15 | 25.53 | 26.07 | 13.13 | qfq | 1,121,400 | 29,053,361 | 1.72% |
| 2023-11-10 | 25.37 | 25.68 | 25.14 | 25.63 | 12.91 | qfq | 762,300 | 19,471,376 | 0.79% |
| 2023-11-09 | 25.50 | 25.87 | 25.35 | 25.43 | 12.81 | qfq | 661,700 | 16,902,311 | -0.24% |
| 2023-11-08 | 25.56 | 25.63 | 25.29 | 25.49 | 12.84 | qfq | 612,600 | 15,589,297 | -0.31% |
| 2023-11-07 | 25.60 | 25.60 | 25.18 | 25.57 | 12.88 | qfq | 606,800 | 15,423,008 | 0.27% |
| 2023-11-06 | 25.42 | 25.60 | 25.30 | 25.50 | 12.85 | qfq | 634,100 | 16,138,216 | 0.24% |
| 2023-11-03 | 25.31 | 25.65 | 25.31 | 25.44 | 12.82 | qfq | 629,200 | 16,043,087 | 0.59% |
| 2023-11-02 | 25.29 | 25.64 | 25.09 | 25.29 | 12.74 | qfq | 1,308,443 | 33,304,582 | -0.39% |
| 2023-11-01 | 25.16 | 25.47 | 25.02 | 25.39 | 12.79 | qfq | 875,141 | 22,113,064 | 0.91% |
| 2023-10-31 | 24.85 | 25.30 | 24.47 | 25.16 | 12.68 | qfq | 1,080,790 | 26,974,642 | 1.37% |
| 2023-10-30 | 24.90 | 25.01 | 24.64 | 24.82 | 12.50 | qfq | 695,857 | 17,281,994 | -0.24% |
| 2023-10-27 | 24.22 | 24.93 | 24.19 | 24.88 | 12.53 | qfq | 732,044 | 18,033,412 | 2.39% |
| 2023-10-26 | 24.07 | 24.34 | 23.70 | 24.30 | 12.24 | qfq | 818,398 | 19,633,080 | 0.33% |
| 2023-10-25 | 24.22 | 24.59 | 23.83 | 24.22 | 12.20 | qfq | 830,485 | 19,982,572 | 0.00% |
| 2023-10-24 | 22.75 | 24.26 | 22.75 | 24.22 | 12.20 | qfq | 1,268,995 | 30,235,645 | 6.98% |
| 2023-10-23 | 23.38 | 23.45 | 22.47 | 22.64 | 11.41 | qfq | 608,300 | 13,889,931 | -3.50% |
| 2023-10-20 | 23.51 | 23.83 | 23.27 | 23.46 | 11.82 | qfq | 483,641 | 11,367,161 | -0.80% |
| 2023-10-19 | 23.61 | 24.39 | 23.34 | 23.65 | 11.91 | qfq | 513,305 | 12,242,390 | 0.25% |
| 2023-10-18 | 24.01 | 24.02 | 23.47 | 23.59 | 11.88 | qfq | 494,400 | 11,678,283 | -1.87% |
| 2023-10-17 | 24.13 | 24.22 | 23.87 | 24.04 | 12.11 | qfq | 446,300 | 10,714,130 | -0.29% |
| 2023-10-16 | 24.50 | 24.60 | 23.92 | 24.11 | 12.15 | qfq | 716,744 | 17,303,114 | -1.59% |
| 2023-10-13 | 24.91 | 24.91 | 24.43 | 24.50 | 12.34 | qfq | 608,345 | 14,975,039 | -1.72% |
| 2023-10-12 | 25.10 | 25.18 | 24.67 | 24.93 | 12.56 | qfq | 574,350 | 14,282,279 | -0.52% |
| 2023-10-11 | 25.00 | 25.39 | 24.50 | 25.06 | 12.62 | qfq | 855,798 | 21,363,769 | 1.62% |
| 2023-10-10 | 25.33 | 25.33 | 24.58 | 24.66 | 12.42 | qfq | 779,000 | 19,351,962 | -1.52% |
| 2023-10-09 | 25.64 | 25.64 | 24.89 | 25.04 | 12.61 | qfq | 648,400 | 16,294,879 | -1.18% |
| 2023-09-28 | 25.30 | 25.63 | 25.22 | 25.34 | 12.77 | qfq | 578,500 | 14,699,412 | 0.60% |
| 2023-09-27 | 25.33 | 25.65 | 24.90 | 25.19 | 12.69 | qfq | 1,012,500 | 25,734,720 | -0.51% |
| 2023-09-26 | 24.97 | 25.47 | 24.81 | 25.32 | 12.76 | qfq | 985,000 | 24,759,967 | 0.88% |
| 2023-09-25 | 25.66 | 25.66 | 22.59 | 25.10 | 12.65 | qfq | 1,145,700 | 28,646,270 | -0.95% |
| 2023-09-22 | 24.82 | 25.34 | 24.51 | 25.34 | 12.77 | qfq | 929,800 | 23,253,104 | 3.01% |
| 2023-09-21 | 24.96 | 25.16 | 24.40 | 24.60 | 12.39 | qfq | 904,100 | 22,322,933 | -1.20% |
| 2023-09-20 | 24.98 | 25.34 | 24.69 | 24.90 | 12.54 | qfq | 1,518,568 | 38,021,733 | -0.28% |
| 2023-09-19 | 25.41 | 25.41 | 24.70 | 24.97 | 12.58 | qfq | 1,058,700 | 26,433,173 | -1.50% |
| 2023-09-18 | 24.95 | 25.77 | 24.52 | 25.35 | 12.77 | qfq | 1,425,300 | 36,028,001 | 2.67% |
| 2023-09-15 | 25.02 | 25.05 | 24.44 | 24.69 | 12.44 | qfq | 1,228,900 | 30,448,981 | -1.24% |
| 2023-09-14 | 25.50 | 25.50 | 24.68 | 25.00 | 12.59 | qfq | 1,477,000 | 37,003,666 | -1.96% |
| 2023-09-13 | 26.05 | 26.13 | 25.35 | 25.50 | 12.85 | qfq | 1,296,900 | 33,270,590 | -2.56% |
| 2023-09-12 | 27.09 | 27.09 | 26.02 | 26.17 | 13.18 | qfq | 1,424,700 | 37,410,634 | -2.61% |
| 2023-09-11 | 26.52 | 27.20 | 26.06 | 26.87 | 13.54 | qfq | 1,959,444 | 52,510,935 | 1.32% |
| 2023-09-08 | 26.50 | 27.10 | 26.23 | 26.52 | 13.36 | qfq | 1,396,900 | 37,190,858 | 0.80% |
| 2023-09-07 | 27.03 | 27.03 | 26.29 | 26.31 | 13.25 | qfq | 1,836,629 | 48,816,668 | -2.92% |
| 2023-09-06 | 26.91 | 27.18 | 26.50 | 27.10 | 13.65 | qfq | 2,914,406 | 78,602,384 | 1.04% |
| 2023-09-05 | 26.71 | 27.20 | 26.35 | 26.82 | 13.51 | qfq | 1,846,800 | 49,525,117 | 0.56% |
| 2023-09-04 | 27.02 | 27.10 | 26.25 | 26.67 | 13.44 | qfq | 1,258,295 | 33,430,059 | 0.68% |
| 2023-09-01 | 27.07 | 27.27 | 26.22 | 26.49 | 13.35 | qfq | 1,322,195 | 35,064,883 | -1.34% |
| 2023-08-31 | 26.94 | 27.20 | 26.63 | 26.85 | 13.53 | qfq | 3,093,742 | 83,367,191 | 0.79% |
| 2023-08-30 | 26.13 | 27.00 | 26.06 | 26.64 | 13.42 | qfq | 3,116,854 | 82,945,020 | 1.76% |
| 2023-08-29 | 23.48 | 26.55 | 23.48 | 26.18 | 13.19 | qfq | 4,675,802 | 119,324,686 | 10.89% |
| 2023-08-28 | 24.40 | 24.65 | 23.34 | 23.61 | 11.89 | qfq | 1,985,280 | 47,160,917 | 0.04% |
| 2023-08-25 | 24.04 | 25.25 | 23.24 | 23.60 | 11.89 | qfq | 2,343,100 | 56,901,221 | -1.54% |
| 2023-08-24 | 25.12 | 25.67 | 23.88 | 23.97 | 12.08 | qfq | 2,365,700 | 57,367,001 | -5.26% |
| 2023-08-23 | 25.62 | 25.88 | 25.03 | 25.30 | 12.75 | qfq | 2,089,146 | 53,085,612 | -2.80% |
| 2023-08-22 | 25.69 | 26.75 | 25.19 | 26.03 | 13.11 | qfq | 4,146,100 | 107,724,982 | -0.80% |
| 2023-08-21 | 25.60 | 27.11 | 25.50 | 26.24 | 13.22 | qfq | 5,259,130 | 139,349,444 | 2.50% |
| 2023-08-18 | 24.95 | 26.26 | 24.41 | 25.60 | 12.90 | qfq | 4,521,992 | 115,225,533 | 2.61% |
| 2023-08-17 | 26.07 | 26.30 | 20.58 | 24.95 | 12.57 | qfq | 5,082,351 | 122,425,522 | -2.88% |
| 2023-08-16 | 25.97 | 27.60 | 25.69 | 25.69 | 12.94 | qfq | 4,318,609 | 114,473,446 | -2.50% |
| 2023-08-15 | 26.13 | 27.39 | 25.81 | 26.35 | 13.27 | qfq | 4,535,987 | 119,035,525 | -2.88% |
| 2023-08-14 | 24.90 | 27.45 | 24.90 | 27.13 | 13.67 | qfq | 6,073,318 | 161,932,605 | 7.62% |
| 2023-08-11 | 25.60 | 25.87 | 24.87 | 25.21 | 12.70 | qfq | 2,877,562 | 72,918,059 | -1.56% |
| 2023-08-10 | 23.36 | 26.55 | 23.36 | 25.61 | 12.90 | qfq | 3,909,600 | 98,923,907 | 9.26% |
| 2023-08-09 | 23.59 | 23.72 | 23.42 | 23.44 | 11.81 | qfq | 408,200 | 9,613,882 | -1.31% |
| 2023-08-08 | 23.42 | 23.78 | 23.42 | 23.75 | 11.97 | qfq | 525,000 | 12,406,551 | 0.76% |
| 2023-08-07 | 23.86 | 23.86 | 23.31 | 23.57 | 11.87 | qfq | 564,400 | 13,249,852 | -0.25% |
| 2023-08-04 | 24.18 | 24.35 | 23.50 | 23.63 | 11.90 | qfq | 1,016,300 | 24,121,423 | -1.62% |
| 2023-08-03 | 24.95 | 24.96 | 23.96 | 24.02 | 12.10 | qfq | 1,112,900 | 27,155,527 | -4.38% |
| 2023-08-02 | 25.09 | 25.35 | 24.61 | 25.12 | 12.66 | qfq | 872,800 | 21,811,063 | 0.04% |
| 2023-08-01 | 24.87 | 25.35 | 24.56 | 25.11 | 12.65 | qfq | 859,583 | 21,428,452 | 0.97% |
| 2023-07-31 | 25.20 | 25.45 | 24.82 | 24.87 | 12.53 | qfq | 778,539 | 19,469,769 | -1.31% |
| 2023-07-28 | 25.20 | 25.50 | 24.71 | 25.20 | 12.70 | qfq | 1,114,337 | 28,068,688 | -0.98% |
| 2023-07-27 | 25.60 | 25.82 | 25.35 | 25.45 | 12.82 | qfq | 1,132,537 | 28,958,018 | -0.66% |
| 2023-07-26 | 24.98 | 25.95 | 24.94 | 25.62 | 12.91 | qfq | 1,241,100 | 31,737,239 | 2.56% |
| 2023-07-25 | 25.10 | 25.10 | 24.75 | 24.98 | 12.58 | qfq | 430,500 | 10,748,039 | 0.97% |
| 2023-07-24 | 24.93 | 24.96 | 24.35 | 24.74 | 12.46 | qfq | 543,700 | 13,421,811 | -0.08% |
| 2023-07-21 | 25.20 | 25.39 | 24.62 | 24.76 | 12.47 | qfq | 804,883 | 20,012,382 | -1.71% |
| 2023-07-20 | 25.74 | 25.86 | 25.16 | 25.19 | 12.69 | qfq | 879,038 | 22,362,578 | -2.14% |
| 2023-07-19 | 25.65 | 25.88 | 25.30 | 25.74 | 12.97 | qfq | 908,842 | 23,316,139 | 0.39% |
| 2023-07-18 | 25.38 | 25.85 | 25.06 | 25.64 | 12.92 | qfq | 856,000 | 21,878,256 | 1.38% |