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
观想科技301213.SZ
最近收盘价38.302026-07-17
最近交易日2026-07-17
成交量（股）1,446,685
成交额（元）57,048,296
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 40.31 | 40.73 | 38.29 | 38.30 | 38.30 | qfq | 1,446,685 | 57,048,296 | -5.90% |
| 2026-07-16 | 39.95 | 41.35 | 39.36 | 40.70 | 40.70 | qfq | 1,205,980 | 49,070,194 | 1.19% |
| 2026-07-15 | 41.82 | 41.83 | 39.90 | 40.22 | 40.22 | qfq | 1,011,440 | 40,881,076 | -1.76% |
| 2026-07-14 | 40.76 | 40.97 | 39.15 | 40.94 | 40.94 | qfq | 1,575,440 | 63,158,483 | 0.22% |
| 2026-07-13 | 45.33 | 45.69 | 40.81 | 40.85 | 40.85 | qfq | 2,510,640 | 105,070,011 | -10.24% |
| 2026-07-10 | 44.90 | 47.40 | 43.80 | 45.51 | 45.51 | qfq | 2,345,832 | 107,279,775 | 1.43% |
| 2026-07-09 | 44.51 | 45.19 | 42.75 | 44.87 | 44.87 | qfq | 1,589,002 | 70,018,843 | 0.09% |
| 2026-07-08 | 46.15 | 46.76 | 44.44 | 44.83 | 44.83 | qfq | 1,628,657 | 73,263,864 | -2.94% |
| 2026-07-07 | 47.08 | 47.96 | 45.78 | 46.19 | 46.19 | qfq | 1,669,520 | 77,802,036 | -2.24% |
| 2026-07-06 | 50.23 | 50.56 | 46.70 | 47.25 | 47.25 | qfq | 2,586,885 | 124,395,504 | -6.18% |
| 2026-07-03 | 48.75 | 50.60 | 48.44 | 50.36 | 50.36 | qfq | 2,368,940 | 118,207,141 | 3.73% |
| 2026-07-02 | 48.85 | 50.49 | 48.50 | 48.55 | 48.55 | qfq | 2,117,617 | 104,624,648 | -1.76% |
| 2026-07-01 | 48.96 | 50.50 | 48.66 | 49.42 | 49.42 | qfq | 2,578,998 | 127,991,492 | 0.57% |
| 2026-06-30 | 48.17 | 49.51 | 47.00 | 49.14 | 49.14 | qfq | 3,420,279 | 166,354,788 | 3.02% |
| 2026-06-29 | 53.51 | 54.93 | 46.90 | 47.70 | 47.70 | qfq | 4,893,112 | 243,378,732 | -11.94% |
| 2026-06-26 | 53.62 | 55.24 | 53.42 | 54.17 | 54.17 | qfq | 3,159,722 | 171,967,842 | 0.30% |
| 2026-06-25 | 55.00 | 55.90 | 53.35 | 54.01 | 54.01 | qfq | 3,357,398 | 182,114,855 | -2.32% |
| 2026-06-24 | 50.80 | 56.96 | 50.23 | 55.29 | 55.29 | qfq | 5,773,741 | 311,389,921 | 8.41% |
| 2026-06-23 | 51.35 | 51.68 | 50.45 | 51.00 | 51.00 | qfq | 2,184,780 | 111,181,925 | -0.68% |
| 2026-06-22 | 52.30 | 53.65 | 50.43 | 51.35 | 51.35 | qfq | 2,724,003 | 139,966,050 | -1.82% |
| 2026-06-18 | 47.02 | 52.50 | 46.81 | 52.30 | 52.30 | qfq | 5,606,356 | 285,833,616 | 10.59% |
| 2026-06-17 | 47.65 | 48.13 | 46.80 | 47.29 | 47.29 | qfq | 1,422,290 | 67,333,209 | -1.58% |
| 2026-06-16 | 48.61 | 48.82 | 47.62 | 48.05 | 48.05 | qfq | 1,732,364 | 83,406,623 | -0.64% |
| 2026-06-15 | 47.79 | 48.48 | 46.68 | 48.36 | 48.36 | qfq | 1,965,282 | 94,018,527 | 0.86% |
| 2026-06-12 | 47.80 | 49.65 | 47.71 | 47.95 | 47.95 | qfq | 2,283,960 | 110,917,653 | 0.40% |
| 2026-06-11 | 47.01 | 48.18 | 46.03 | 47.76 | 47.76 | qfq | 1,895,535 | 88,827,043 | 0.29% |
| 2026-06-10 | 47.02 | 49.88 | 46.72 | 47.62 | 47.62 | qfq | 2,793,649 | 134,989,039 | -0.42% |
| 2026-06-09 | 48.60 | 48.79 | 46.95 | 47.82 | 47.82 | qfq | 2,650,382 | 126,453,725 | -2.41% |
| 2026-06-08 | 46.60 | 49.48 | 46.56 | 49.00 | 49.00 | qfq | 3,404,300 | 164,681,561 | 4.50% |
| 2026-06-05 | 45.66 | 47.30 | 44.73 | 46.89 | 46.89 | qfq | 1,713,278 | 79,375,710 | -26.68% |
| 2026-06-04 | 63.70 | 64.70 | 62.75 | 63.95 | 45.61 | qfq | 917,243 | 58,248,707 | -0.98% |
| 2026-06-03 | 65.88 | 65.88 | 63.52 | 64.58 | 46.06 | qfq | 1,094,400 | 70,869,291 | -0.92% |
| 2026-06-02 | 65.70 | 66.48 | 63.33 | 65.18 | 46.48 | qfq | 1,103,000 | 71,216,086 | -1.24% |
| 2026-06-01 | 64.61 | 66.61 | 64.61 | 66.00 | 47.07 | qfq | 989,450 | 65,294,761 | 1.54% |
| 2026-05-29 | 69.43 | 69.75 | 64.22 | 65.00 | 46.36 | qfq | 1,599,900 | 106,013,217 | -6.45% |
| 2026-05-28 | 66.32 | 69.97 | 65.78 | 69.48 | 49.55 | qfq | 2,016,879 | 138,513,919 | 4.75% |
| 2026-05-27 | 69.21 | 69.80 | 65.95 | 66.33 | 47.30 | qfq | 1,608,750 | 107,865,451 | -4.16% |
| 2026-05-26 | 72.10 | 72.40 | 68.00 | 69.21 | 49.36 | qfq | 2,011,895 | 139,389,489 | -5.42% |
| 2026-05-25 | 75.38 | 77.75 | 71.86 | 73.18 | 52.19 | qfq | 2,459,963 | 182,624,236 | -0.26% |
| 2026-05-22 | 70.68 | 75.29 | 69.72 | 73.37 | 52.33 | qfq | 2,081,771 | 152,079,271 | 4.58% |
| 2026-05-21 | 73.19 | 74.28 | 69.69 | 70.16 | 50.04 | qfq | 1,423,646 | 102,830,965 | -3.89% |
| 2026-05-20 | 74.80 | 74.86 | 72.29 | 73.00 | 52.06 | qfq | 991,298 | 72,499,096 | -1.59% |
| 2026-05-19 | 74.61 | 74.61 | 72.81 | 74.18 | 52.90 | qfq | 1,185,761 | 87,525,196 | 0.45% |
| 2026-05-18 | 71.59 | 74.43 | 71.56 | 73.85 | 52.67 | qfq | 1,433,401 | 105,280,359 | 3.32% |
| 2026-05-15 | 73.00 | 73.34 | 70.87 | 71.48 | 50.98 | qfq | 1,548,100 | 111,313,694 | -1.91% |
| 2026-05-14 | 75.41 | 76.50 | 72.80 | 72.87 | 51.97 | qfq | 1,573,400 | 116,580,876 | -3.15% |
| 2026-05-13 | 74.50 | 75.36 | 74.00 | 75.24 | 53.66 | qfq | 1,532,814 | 114,591,267 | 0.53% |
| 2026-05-12 | 76.36 | 76.77 | 73.85 | 74.84 | 53.37 | qfq | 2,423,396 | 181,171,982 | -2.56% |
| 2026-05-11 | 80.71 | 80.77 | 76.48 | 76.81 | 54.78 | qfq | 3,669,278 | 284,434,300 | -2.07% |
| 2026-05-08 | 74.75 | 78.96 | 74.01 | 78.43 | 55.93 | qfq | 3,787,357 | 291,183,377 | 5.19% |
| 2026-05-07 | 74.50 | 74.99 | 73.72 | 74.56 | 53.17 | qfq | 1,755,433 | 130,366,820 | -0.28% |
| 2026-05-06 | 73.17 | 75.60 | 72.00 | 74.77 | 53.32 | qfq | 2,907,634 | 216,741,726 | 4.22% |
| 2026-04-30 | 69.51 | 71.89 | 69.51 | 71.74 | 51.16 | qfq | 1,554,303 | 110,897,440 | 2.62% |
| 2026-04-29 | 70.60 | 70.99 | 69.69 | 69.91 | 49.86 | qfq | 1,171,983 | 82,557,996 | -0.98% |
| 2026-04-28 | 71.63 | 72.25 | 69.87 | 70.60 | 50.35 | qfq | 1,485,888 | 105,120,325 | -1.01% |
| 2026-04-27 | 72.80 | 72.88 | 69.72 | 71.32 | 50.86 | qfq | 1,894,584 | 135,062,345 | 1.02% |
| 2026-04-24 | 70.05 | 71.10 | 69.62 | 70.60 | 50.35 | qfq | 1,369,500 | 96,227,993 | -0.54% |
| 2026-04-23 | 72.28 | 73.70 | 70.11 | 70.98 | 50.62 | qfq | 1,507,600 | 107,695,012 | -1.80% |
| 2026-04-22 | 71.21 | 72.80 | 70.25 | 72.28 | 51.55 | qfq | 1,687,281 | 120,919,650 | 1.52% |
| 2026-04-21 | 72.06 | 72.13 | 70.18 | 71.20 | 50.78 | qfq | 1,525,500 | 108,042,149 | -1.39% |
| 2026-04-20 | 70.18 | 72.30 | 69.50 | 72.20 | 51.49 | qfq | 1,872,896 | 133,461,662 | 2.95% |
| 2026-04-17 | 70.35 | 70.56 | 69.30 | 70.13 | 50.01 | qfq | 1,230,259 | 86,026,810 | -0.31% |
| 2026-04-16 | 71.20 | 71.44 | 69.54 | 70.35 | 50.17 | qfq | 1,331,300 | 93,409,111 | -0.73% |
| 2026-04-15 | 70.59 | 71.87 | 70.08 | 70.87 | 50.54 | qfq | 2,043,169 | 144,976,098 | 0.41% |
| 2026-04-14 | 69.11 | 70.58 | 69.06 | 70.58 | 50.34 | qfq | 1,663,551 | 116,132,489 | 2.41% |
| 2026-04-13 | 67.98 | 69.17 | 67.68 | 68.92 | 49.15 | qfq | 913,100 | 62,755,069 | 0.80% |
| 2026-04-10 | 68.49 | 69.42 | 68.26 | 68.37 | 48.76 | qfq | 1,161,631 | 79,886,749 | 0.40% |
| 2026-04-09 | 69.16 | 69.70 | 67.93 | 68.10 | 48.57 | qfq | 1,084,600 | 74,503,779 | -2.03% |
| 2026-04-08 | 67.50 | 69.61 | 67.00 | 69.51 | 49.57 | qfq | 1,690,532 | 116,309,954 | 4.42% |
| 2026-04-07 | 65.81 | 67.14 | 65.81 | 66.57 | 47.48 | qfq | 817,590 | 54,446,599 | 1.26% |
| 2026-04-03 | 66.85 | 67.48 | 65.51 | 65.74 | 46.88 | qfq | 855,700 | 56,509,743 | -1.41% |
| 2026-04-02 | 67.50 | 68.22 | 66.20 | 66.68 | 47.55 | qfq | 1,026,943 | 68,785,019 | -1.48% |
| 2026-04-01 | 68.10 | 68.59 | 66.80 | 67.68 | 48.27 | qfq | 1,429,493 | 96,566,236 | 0.70% |
| 2026-03-31 | 67.71 | 69.53 | 67.21 | 67.21 | 47.93 | qfq | 1,426,223 | 97,471,014 | -1.09% |
| 2026-03-30 | 66.20 | 68.56 | 66.18 | 67.95 | 48.46 | qfq | 1,026,718 | 69,580,337 | 0.30% |
| 2026-03-27 | 65.60 | 67.98 | 65.60 | 67.75 | 48.32 | qfq | 1,284,169 | 86,510,110 | 1.67% |
| 2026-03-26 | 67.64 | 67.84 | 65.90 | 66.64 | 47.53 | qfq | 1,516,659 | 101,216,832 | -1.51% |
| 2026-03-25 | 66.90 | 69.30 | 66.34 | 67.66 | 48.25 | qfq | 2,571,466 | 173,636,997 | 0.68% |
| 2026-03-24 | 64.58 | 67.66 | 64.51 | 67.20 | 47.92 | qfq | 2,752,356 | 182,583,983 | 6.14% |
| 2026-03-23 | 66.12 | 67.28 | 63.14 | 63.31 | 45.15 | qfq | 2,140,481 | 139,641,058 | -6.26% |
| 2026-03-20 | 72.00 | 72.20 | 67.52 | 67.54 | 48.17 | qfq | 2,701,226 | 188,110,461 | -7.10% |
| 2026-03-19 | 71.06 | 73.60 | 71.01 | 72.70 | 51.85 | qfq | 2,749,210 | 199,269,851 | 1.30% |
| 2026-03-18 | 71.00 | 71.86 | 70.12 | 71.77 | 51.18 | qfq | 1,625,995 | 115,510,810 | 1.97% |
| 2026-03-17 | 72.10 | 72.81 | 70.24 | 70.38 | 50.19 | qfq | 1,452,345 | 103,325,313 | -2.41% |
| 2026-03-16 | 72.33 | 72.89 | 70.70 | 72.12 | 51.43 | qfq | 1,596,355 | 114,493,649 | 0.15% |
| 2026-03-13 | 74.01 | 74.32 | 71.81 | 72.01 | 51.36 | qfq | 2,449,806 | 179,260,814 | -3.32% |
| 2026-03-12 | 77.50 | 77.50 | 74.08 | 74.48 | 53.12 | qfq | 3,507,587 | 264,760,318 | -4.33% |
| 2026-03-11 | 82.01 | 82.80 | 77.81 | 77.85 | 55.52 | qfq | 4,333,288 | 344,012,885 | -5.54% |
| 2026-03-10 | 80.53 | 83.58 | 80.51 | 82.42 | 58.78 | qfq | 3,678,068 | 301,506,352 | -0.70% |
| 2026-03-09 | 82.43 | 87.08 | 81.01 | 83.00 | 59.19 | qfq | 4,287,823 | 358,057,244 | -3.01% |
| 2026-03-06 | 84.00 | 88.21 | 82.08 | 85.58 | 61.03 | qfq | 4,794,484 | 409,224,417 | 0.21% |
| 2026-03-05 | 88.90 | 91.60 | 84.93 | 85.40 | 60.90 | qfq | 7,225,450 | 626,114,098 | -8.76% |
| 2026-03-04 | 84.00 | 97.79 | 80.03 | 93.60 | 66.75 | qfq | 9,558,222 | 853,833,988 | 0.65% |
| 2026-03-03 | 90.00 | 98.86 | 86.01 | 93.00 | 66.32 | qfq | 12,896,118 | 1,223,188,843 | 3.22% |
| 2026-03-02 | 88.00 | 90.10 | 82.60 | 90.10 | 64.26 | qfq | 6,154,128 | 537,003,226 | 20.01% |
| 2026-02-27 | 75.37 | 75.80 | 74.60 | 75.08 | 53.54 | qfq | 1,053,884 | 79,219,671 | -0.24% |
| 2026-02-26 | 74.71 | 75.49 | 74.20 | 75.26 | 53.67 | qfq | 1,317,193 | 98,744,559 | 0.43% |
| 2026-02-25 | 74.26 | 75.20 | 73.80 | 74.94 | 53.44 | qfq | 1,120,817 | 83,583,150 | 1.00% |
| 2026-02-24 | 75.30 | 76.00 | 73.90 | 74.20 | 52.92 | qfq | 1,240,977 | 92,599,017 | -1.07% |
| 2026-02-13 | 75.18 | 76.67 | 74.81 | 75.00 | 53.49 | qfq | 1,418,090 | 107,428,057 | -0.24% |
| 2026-02-12 | 74.89 | 75.76 | 73.69 | 75.18 | 53.62 | qfq | 1,297,214 | 97,375,771 | 0.76% |
| 2026-02-11 | 76.00 | 76.99 | 74.60 | 74.61 | 53.21 | qfq | 1,782,152 | 134,854,255 | -3.58% |
| 2026-02-10 | 76.60 | 79.59 | 75.40 | 77.38 | 55.18 | qfq | 2,659,110 | 206,302,342 | 1.22% |
| 2026-02-09 | 75.67 | 76.50 | 75.00 | 76.45 | 54.52 | qfq | 1,653,400 | 125,539,724 | 2.55% |
| 2026-02-06 | 74.68 | 76.08 | 74.43 | 74.55 | 53.17 | qfq | 1,242,800 | 93,576,379 | -1.17% |
| 2026-02-05 | 75.80 | 77.15 | 74.44 | 75.43 | 53.79 | qfq | 1,374,500 | 103,894,958 | -1.23% |
| 2026-02-04 | 76.00 | 78.68 | 75.50 | 76.37 | 54.46 | qfq | 2,319,742 | 179,072,758 | -0.20% |
| 2026-02-03 | 75.12 | 76.77 | 74.20 | 76.52 | 54.57 | qfq | 2,116,100 | 160,393,396 | 3.32% |
| 2026-02-02 | 74.35 | 76.77 | 74.00 | 74.06 | 52.82 | qfq | 2,773,644 | 209,689,738 | 1.23% |
| 2026-01-30 | 73.77 | 74.79 | 72.65 | 73.16 | 52.18 | qfq | 1,512,356 | 111,060,847 | -0.34% |
| 2026-01-29 | 75.02 | 76.55 | 73.40 | 73.41 | 52.35 | qfq | 1,826,200 | 136,649,501 | -2.15% |
| 2026-01-28 | 77.24 | 78.25 | 74.82 | 75.02 | 53.50 | qfq | 2,057,132 | 155,971,303 | -2.87% |
| 2026-01-27 | 76.49 | 77.85 | 74.50 | 77.24 | 55.09 | qfq | 2,407,405 | 183,188,574 | -0.69% |
| 2026-01-26 | 83.70 | 83.70 | 76.26 | 77.78 | 55.47 | qfq | 4,468,559 | 352,602,528 | -7.57% |
| 2026-01-23 | 79.81 | 84.93 | 79.08 | 84.15 | 60.01 | qfq | 4,931,650 | 406,820,660 | 5.56% |
| 2026-01-22 | 80.00 | 81.22 | 78.33 | 79.72 | 56.85 | qfq | 2,349,161 | 188,042,514 | -0.36% |
| 2026-01-21 | 80.00 | 81.43 | 79.37 | 80.01 | 57.06 | qfq | 2,247,010 | 180,421,854 | -0.88% |
| 2026-01-20 | 85.32 | 85.62 | 79.35 | 80.72 | 57.57 | qfq | 3,416,603 | 277,861,762 | -5.39% |
| 2026-01-19 | 84.01 | 87.60 | 83.49 | 85.32 | 60.85 | qfq | 3,093,182 | 265,805,451 | 0.48% |
| 2026-01-16 | 90.22 | 92.09 | 84.87 | 84.91 | 60.56 | qfq | 4,124,096 | 360,096,764 | -5.30% |
| 2026-01-15 | 90.00 | 91.00 | 86.02 | 89.66 | 63.94 | qfq | 5,016,219 | 444,050,503 | -3.07% |
| 2026-01-14 | 97.41 | 100.79 | 91.00 | 92.50 | 65.97 | qfq | 7,431,389 | 713,198,501 | -4.18% |
| 2026-01-13 | 103.17 | 107.00 | 95.00 | 96.54 | 68.85 | qfq | 8,615,661 | 862,063,355 | -10.30% |
| 2026-01-12 | 93.33 | 113.04 | 90.33 | 107.62 | 76.75 | qfq | 10,555,111 | 1,047,524,478 | 13.34% |
| 2026-01-09 | 82.50 | 97.00 | 79.00 | 94.95 | 67.72 | qfq | 10,909,535 | 963,256,764 | 13.04% |
| 2026-01-08 | 85.60 | 88.88 | 75.48 | 84.00 | 59.91 | qfq | 10,937,479 | 881,137,718 | 1.38% |
| 2026-01-07 | 82.86 | 82.86 | 82.86 | 82.86 | 59.09 | qfq | 1,816,615 | 150,524,719 | 20.00% |
| 2025-12-19 | 66.83 | 69.39 | 66.68 | 69.05 | 49.24 | qfq | 2,267,814 | 155,027,014 | 3.35% |
| 2025-12-18 | 65.73 | 68.20 | 65.20 | 66.81 | 47.65 | qfq | 1,695,853 | 113,490,884 | 0.68% |
| 2025-12-17 | 66.00 | 67.30 | 63.31 | 66.36 | 47.33 | qfq | 1,911,483 | 124,992,688 | 3.28% |
| 2025-12-16 | 67.46 | 68.00 | 63.22 | 64.25 | 45.82 | qfq | 2,922,744 | 189,160,225 | -5.51% |
| 2025-12-15 | 69.70 | 69.98 | 67.00 | 68.00 | 48.50 | qfq | 2,862,397 | 194,518,469 | -4.21% |
| 2025-12-12 | 67.05 | 72.48 | 66.22 | 70.99 | 50.63 | qfq | 4,517,200 | 316,378,355 | 5.88% |
| 2025-12-11 | 68.00 | 68.00 | 66.06 | 67.05 | 47.82 | qfq | 2,119,000 | 141,652,795 | -0.78% |
| 2025-12-10 | 66.05 | 69.00 | 65.86 | 67.58 | 48.20 | qfq | 2,898,500 | 195,306,282 | 2.32% |
| 2025-12-09 | 68.00 | 68.85 | 66.00 | 66.05 | 47.10 | qfq | 2,167,962 | 145,035,373 | -2.38% |
| 2025-12-08 | 66.09 | 68.18 | 65.80 | 67.66 | 48.25 | qfq | 2,904,747 | 194,164,804 | 2.33% |
| 2025-12-05 | 64.00 | 66.50 | 62.29 | 66.12 | 47.15 | qfq | 2,834,830 | 184,920,333 | 3.47% |
| 2025-12-04 | 63.49 | 64.57 | 62.90 | 63.90 | 45.57 | qfq | 1,710,308 | 108,977,043 | -0.30% |
| 2025-12-03 | 61.49 | 64.51 | 60.99 | 64.09 | 45.71 | qfq | 3,076,948 | 194,898,720 | 4.71% |
| 2025-12-02 | 61.86 | 62.50 | 61.09 | 61.21 | 43.65 | qfq | 1,251,300 | 77,221,195 | -1.32% |
| 2025-12-01 | 62.48 | 63.02 | 61.18 | 62.03 | 44.24 | qfq | 1,840,416 | 113,886,636 | -0.82% |
| 2025-11-28 | 62.00 | 63.34 | 61.39 | 62.54 | 44.60 | qfq | 1,673,154 | 104,255,895 | -0.93% |
| 2025-11-27 | 61.56 | 66.69 | 61.05 | 63.13 | 45.02 | qfq | 2,940,901 | 188,779,165 | 2.14% |
| 2025-11-26 | 65.00 | 65.50 | 61.28 | 61.81 | 44.08 | qfq | 3,134,207 | 196,525,922 | -5.63% |
| 2025-11-25 | 64.75 | 66.36 | 64.01 | 65.50 | 46.71 | qfq | 3,220,330 | 209,967,196 | -1.28% |
| 2025-11-24 | 63.46 | 67.99 | 62.01 | 66.35 | 47.32 | qfq | 3,881,314 | 249,401,594 | 4.54% |
| 2025-11-21 | 62.62 | 65.71 | 61.75 | 63.47 | 45.26 | qfq | 4,026,811 | 256,682,375 | -1.21% |
| 2025-11-20 | 60.80 | 65.57 | 59.12 | 64.25 | 45.82 | qfq | 3,661,067 | 229,933,024 | 5.57% |
| 2025-11-19 | 60.17 | 62.25 | 59.72 | 60.86 | 43.40 | qfq | 2,193,100 | 134,068,195 | 1.53% |
| 2025-11-18 | 61.98 | 61.98 | 59.44 | 59.94 | 42.75 | qfq | 2,174,927 | 130,927,536 | -3.79% |
| 2025-11-17 | 60.96 | 63.73 | 60.06 | 62.30 | 44.43 | qfq | 3,488,969 | 216,368,062 | 4.18% |
| 2025-11-14 | 58.71 | 60.50 | 58.40 | 59.80 | 42.65 | qfq | 2,150,264 | 128,143,105 | 0.84% |
| 2025-11-13 | 57.89 | 60.75 | 57.88 | 59.30 | 42.29 | qfq | 3,494,858 | 208,245,242 | 2.56% |
| 2025-11-12 | 55.68 | 57.92 | 55.26 | 57.82 | 41.24 | qfq | 2,332,300 | 132,801,637 | 4.75% |
| 2025-11-11 | 55.92 | 56.37 | 54.69 | 55.20 | 39.37 | qfq | 1,075,700 | 59,588,907 | -1.27% |
| 2025-11-10 | 56.50 | 56.89 | 55.75 | 55.91 | 39.87 | qfq | 824,200 | 46,280,298 | -0.60% |
| 2025-11-07 | 56.50 | 57.01 | 55.80 | 56.25 | 40.12 | qfq | 1,030,300 | 57,869,023 | -1.32% |
| 2025-11-06 | 57.96 | 58.27 | 56.90 | 57.00 | 40.65 | qfq | 1,278,492 | 73,114,478 | -1.45% |
| 2025-11-05 | 58.03 | 58.74 | 57.21 | 57.84 | 41.25 | qfq | 1,627,739 | 94,145,306 | -1.57% |
| 2025-11-04 | 58.50 | 59.94 | 57.82 | 58.76 | 41.91 | qfq | 2,407,393 | 142,086,236 | 0.26% |
| 2025-11-03 | 58.00 | 58.75 | 56.52 | 58.61 | 41.80 | qfq | 2,386,400 | 137,717,306 | 0.41% |
| 2025-10-31 | 54.39 | 58.88 | 53.51 | 58.37 | 41.63 | qfq | 4,092,556 | 232,774,068 | 8.09% |
| 2025-10-30 | 56.17 | 56.17 | 53.99 | 54.00 | 38.51 | qfq | 2,483,027 | 136,008,611 | -6.07% |
| 2025-10-29 | 57.66 | 57.89 | 56.55 | 57.49 | 41.00 | qfq | 2,462,631 | 140,488,621 | -1.69% |
| 2025-10-28 | 56.02 | 60.08 | 55.69 | 58.48 | 41.71 | qfq | 4,015,941 | 233,167,524 | 3.39% |
| 2025-10-27 | 55.29 | 56.90 | 54.67 | 56.56 | 40.34 | qfq | 2,834,421 | 158,988,967 | 2.97% |
| 2025-10-24 | 55.13 | 55.96 | 54.50 | 54.93 | 39.17 | qfq | 2,207,592 | 122,079,983 | 0.79% |
| 2025-10-23 | 53.88 | 54.98 | 52.53 | 54.50 | 38.87 | qfq | 1,620,008 | 87,195,488 | 1.11% |
| 2025-10-22 | 54.11 | 54.98 | 53.70 | 53.90 | 38.44 | qfq | 1,716,800 | 93,138,485 | -2.88% |
| 2025-10-21 | 53.15 | 55.88 | 52.81 | 55.50 | 39.58 | qfq | 1,918,900 | 104,385,380 | 4.44% |
| 2025-10-20 | 52.90 | 53.59 | 52.33 | 53.14 | 37.90 | qfq | 1,325,700 | 70,324,320 | 1.64% |
| 2025-10-17 | 54.80 | 54.80 | 52.10 | 52.28 | 37.28 | qfq | 1,584,648 | 84,583,865 | -3.01% |
| 2025-10-16 | 53.59 | 55.85 | 53.37 | 53.90 | 38.44 | qfq | 2,315,873 | 126,191,399 | 0.54% |
| 2025-10-15 | 52.80 | 53.73 | 51.80 | 53.61 | 38.23 | qfq | 1,145,100 | 60,511,165 | 1.53% |
| 2025-10-14 | 53.75 | 54.49 | 52.30 | 52.80 | 37.66 | qfq | 1,657,600 | 88,606,366 | -2.46% |
| 2025-10-13 | 51.60 | 55.30 | 50.18 | 54.13 | 38.60 | qfq | 2,525,000 | 135,144,768 | 2.46% |
| 2025-10-10 | 53.24 | 53.98 | 52.55 | 52.83 | 37.68 | qfq | 1,769,000 | 94,062,262 | -0.23% |
| 2025-10-09 | 53.00 | 53.50 | 52.23 | 52.95 | 37.76 | qfq | 1,246,003 | 66,017,639 | -0.24% |
| 2025-09-30 | 52.45 | 53.73 | 51.96 | 53.08 | 37.85 | qfq | 1,179,695 | 62,567,640 | 1.09% |
| 2025-09-29 | 52.67 | 52.98 | 51.58 | 52.51 | 37.45 | qfq | 1,226,298 | 64,052,203 | -0.30% |
| 2025-09-26 | 53.69 | 53.99 | 52.60 | 52.67 | 37.56 | qfq | 1,606,298 | 85,397,219 | -2.88% |
| 2025-09-25 | 54.45 | 55.02 | 53.78 | 54.23 | 38.68 | qfq | 2,417,168 | 131,399,416 | -1.60% |
| 2025-09-24 | 53.42 | 56.34 | 52.92 | 55.11 | 39.30 | qfq | 4,552,598 | 250,794,480 | 6.16% |
| 2025-09-23 | 53.51 | 53.51 | 50.41 | 51.91 | 37.02 | qfq | 1,677,000 | 86,481,484 | -2.63% |
| 2025-09-22 | 53.08 | 53.49 | 52.60 | 53.31 | 38.02 | qfq | 1,069,300 | 56,729,865 | 0.40% |
| 2025-09-19 | 53.00 | 54.09 | 52.51 | 53.10 | 37.87 | qfq | 1,610,770 | 85,847,447 | 0.19% |
| 2025-09-18 | 54.79 | 55.20 | 52.40 | 53.00 | 37.80 | qfq | 2,424,599 | 130,889,137 | -2.86% |
| 2025-09-17 | 54.74 | 55.12 | 54.31 | 54.56 | 38.91 | qfq | 1,356,840 | 74,195,011 | -0.47% |
| 2025-09-16 | 54.22 | 54.94 | 53.56 | 54.82 | 39.10 | qfq | 1,534,500 | 83,212,602 | 1.14% |
| 2025-09-15 | 54.58 | 55.12 | 54.02 | 54.20 | 38.65 | qfq | 1,536,348 | 83,695,054 | -0.44% |
| 2025-09-12 | 54.77 | 55.20 | 54.20 | 54.44 | 38.82 | qfq | 1,652,856 | 90,320,929 | -0.48% |
| 2025-09-11 | 53.87 | 54.87 | 53.18 | 54.70 | 39.01 | qfq | 1,766,000 | 95,846,042 | 1.52% |
| 2025-09-10 | 53.34 | 54.30 | 53.05 | 53.88 | 38.43 | qfq | 1,559,258 | 83,967,736 | 1.51% |
| 2025-09-09 | 55.58 | 55.91 | 52.68 | 53.08 | 37.85 | qfq | 2,517,640 | 135,781,579 | -4.46% |
| 2025-09-08 | 56.31 | 57.20 | 54.73 | 55.56 | 39.62 | qfq | 2,002,000 | 111,276,133 | -1.00% |
| 2025-09-05 | 56.00 | 56.74 | 55.33 | 56.12 | 40.02 | qfq | 1,624,697 | 91,245,015 | 0.27% |
| 2025-09-04 | 57.88 | 58.67 | 55.15 | 55.97 | 39.92 | qfq | 1,919,894 | 109,417,816 | -3.77% |
| 2025-09-03 | 62.13 | 62.85 | 57.86 | 58.16 | 41.48 | qfq | 2,610,694 | 156,088,595 | -6.85% |
| 2025-09-02 | 63.98 | 63.98 | 61.23 | 62.44 | 44.53 | qfq | 1,947,600 | 121,002,463 | -2.51% |
| 2025-09-01 | 65.53 | 65.53 | 63.00 | 64.05 | 45.68 | qfq | 1,722,929 | 110,549,132 | -0.57% |
| 2025-08-29 | 63.60 | 64.93 | 62.98 | 64.42 | 45.94 | qfq | 2,125,183 | 136,016,615 | -0.17% |
| 2025-08-28 | 64.01 | 65.67 | 61.50 | 64.53 | 46.02 | qfq | 3,914,715 | 247,529,119 | -1.18% |
| 2025-08-27 | 69.26 | 69.50 | 65.01 | 65.30 | 46.57 | qfq | 2,649,799 | 178,657,298 | -4.89% |
| 2025-08-26 | 70.27 | 70.27 | 68.38 | 68.66 | 48.97 | qfq | 2,340,876 | 161,105,042 | -3.13% |
| 2025-08-25 | 69.63 | 71.37 | 68.82 | 70.88 | 50.55 | qfq | 3,500,218 | 246,321,257 | 1.71% |
| 2025-08-22 | 67.33 | 69.77 | 66.45 | 69.69 | 49.70 | qfq | 2,811,818 | 192,199,110 | 2.86% |
| 2025-08-21 | 69.30 | 69.30 | 67.56 | 67.75 | 48.32 | qfq | 2,188,179 | 149,102,255 | -2.07% |
| 2025-08-20 | 69.14 | 70.82 | 68.14 | 69.18 | 49.34 | qfq | 2,774,900 | 192,412,552 | 0.74% |
| 2025-08-19 | 70.90 | 71.00 | 68.51 | 68.67 | 48.97 | qfq | 3,257,703 | 225,379,119 | -2.79% |
| 2025-08-18 | 68.58 | 71.25 | 68.58 | 70.64 | 50.38 | qfq | 5,130,061 | 359,134,242 | 3.62% |
| 2025-08-15 | 67.11 | 68.29 | 66.70 | 68.17 | 48.62 | qfq | 2,202,082 | 148,827,878 | 1.67% |
| 2025-08-14 | 68.80 | 69.12 | 66.88 | 67.05 | 47.82 | qfq | 3,108,822 | 210,345,737 | -3.23% |
| 2025-08-13 | 68.06 | 69.90 | 68.05 | 69.29 | 49.42 | qfq | 3,545,677 | 244,732,360 | 1.18% |
| 2025-08-12 | 70.00 | 70.92 | 67.41 | 68.48 | 48.84 | qfq | 4,157,360 | 285,858,937 | -2.20% |
| 2025-08-11 | 69.74 | 71.57 | 69.74 | 70.02 | 49.94 | qfq | 3,857,813 | 271,732,186 | -0.16% |
| 2025-08-08 | 69.61 | 71.86 | 69.31 | 70.13 | 50.01 | qfq | 4,572,820 | 321,675,438 | -1.25% |
| 2025-08-07 | 75.12 | 75.50 | 70.30 | 71.02 | 50.65 | qfq | 7,547,505 | 541,488,869 | -7.35% |
| 2025-08-06 | 73.56 | 79.50 | 72.82 | 76.65 | 54.66 | qfq | 7,836,996 | 594,550,659 | 3.16% |
| 2025-08-05 | 70.17 | 80.00 | 68.60 | 74.30 | 52.99 | qfq | 9,694,986 | 723,457,869 | 4.08% |
| 2025-08-04 | 68.00 | 72.00 | 66.50 | 71.39 | 50.91 | qfq | 9,685,980 | 677,077,423 | 5.00% |
| 2025-08-01 | 60.00 | 72.36 | 57.27 | 67.99 | 48.49 | qfq | 10,487,438 | 701,401,084 | 12.75% |
| 2025-07-31 | 57.79 | 61.00 | 57.79 | 60.30 | 43.00 | qfq | 4,739,600 | 284,140,623 | 3.11% |
| 2025-07-30 | 59.70 | 61.02 | 57.32 | 58.48 | 41.71 | qfq | 3,627,273 | 213,589,247 | -2.31% |
| 2025-07-29 | 59.18 | 60.20 | 59.04 | 59.86 | 42.69 | qfq | 2,403,823 | 143,194,362 | 0.17% |
| 2025-07-28 | 57.52 | 60.90 | 57.34 | 59.76 | 42.62 | qfq | 3,716,923 | 221,289,112 | 4.42% |
| 2025-07-25 | 58.01 | 58.07 | 56.50 | 57.23 | 40.81 | qfq | 2,068,377 | 118,148,050 | -1.62% |
| 2025-07-24 | 57.50 | 58.83 | 57.10 | 58.17 | 41.49 | qfq | 2,598,100 | 150,190,862 | -0.22% |
| 2025-07-23 | 59.00 | 60.99 | 57.53 | 58.30 | 41.58 | qfq | 4,021,615 | 235,705,753 | -4.99% |
| 2025-07-22 | 57.97 | 62.62 | 57.45 | 61.36 | 43.76 | qfq | 6,487,646 | 391,589,159 | 5.74% |
| 2025-07-21 | 58.59 | 60.80 | 57.49 | 58.03 | 41.39 | qfq | 4,248,700 | 249,641,698 | -2.04% |
| 2025-07-18 | 55.76 | 61.23 | 55.75 | 59.24 | 42.25 | qfq | 7,348,333 | 433,812,490 | 5.48% |
| 2025-07-17 | 54.64 | 56.80 | 54.62 | 56.16 | 40.05 | qfq | 3,603,300 | 201,333,104 | 1.79% |
| 2025-07-16 | 55.60 | 56.38 | 55.07 | 55.17 | 39.35 | qfq | 2,637,300 | 146,870,020 | -0.58% |
| 2025-07-15 | 55.50 | 56.00 | 54.80 | 55.49 | 39.57 | qfq | 1,987,516 | 110,023,342 | -0.22% |
| 2025-07-14 | 55.37 | 56.36 | 55.30 | 55.61 | 39.66 | qfq | 2,117,200 | 117,885,245 | -1.17% |
| 2025-07-11 | 54.13 | 56.60 | 54.13 | 56.27 | 40.13 | qfq | 3,765,440 | 209,340,606 | 2.76% |
| 2025-07-10 | 55.96 | 55.96 | 53.60 | 54.76 | 39.05 | qfq | 5,115,471 | 278,632,418 | -4.52% |
| 2025-07-09 | 56.60 | 59.42 | 56.11 | 57.35 | 40.90 | qfq | 4,934,100 | 285,834,613 | 1.63% |
| 2025-07-08 | 57.50 | 57.60 | 56.08 | 56.43 | 40.24 | qfq | 3,457,467 | 196,127,214 | -2.03% |
| 2025-07-07 | 56.50 | 57.70 | 55.20 | 57.60 | 41.08 | qfq | 3,860,211 | 219,683,558 | 1.95% |
| 2025-07-04 | 57.20 | 58.00 | 56.01 | 56.50 | 40.29 | qfq | 4,482,100 | 254,723,130 | -1.76% |
| 2025-07-03 | 57.85 | 59.77 | 56.74 | 57.51 | 41.01 | qfq | 4,498,400 | 259,702,657 | -2.19% |
| 2025-07-02 | 59.53 | 60.50 | 57.77 | 58.80 | 41.93 | qfq | 5,956,986 | 351,261,196 | -3.84% |
| 2025-07-01 | 62.00 | 64.42 | 59.00 | 61.15 | 43.61 | qfq | 10,130,667 | 622,586,985 | -5.08% |
| 2025-06-30 | 57.01 | 65.20 | 55.68 | 64.42 | 45.94 | qfq | 10,642,594 | 643,407,624 | 13.22% |
| 2025-06-27 | 52.82 | 61.00 | 51.88 | 56.90 | 40.58 | qfq | 9,812,112 | 549,438,135 | 7.44% |
| 2025-06-26 | 51.40 | 57.50 | 50.48 | 52.96 | 37.77 | qfq | 10,445,173 | 566,915,237 | 1.36% |
| 2025-06-25 | 48.00 | 54.99 | 48.00 | 52.25 | 37.26 | qfq | 10,672,024 | 547,260,922 | 7.05% |
| 2025-06-24 | 48.98 | 50.49 | 47.35 | 48.81 | 34.81 | qfq | 9,179,110 | 446,263,076 | -4.09% |
| 2025-06-23 | 44.00 | 50.89 | 42.68 | 50.89 | 36.29 | qfq | 9,419,310 | 451,178,532 | 20.00% |
| 2025-06-20 | 43.00 | 43.39 | 42.38 | 42.41 | 30.25 | qfq | 1,251,100 | 53,598,683 | -1.94% |
| 2025-06-19 | 45.03 | 45.03 | 42.60 | 43.25 | 30.84 | qfq | 2,134,000 | 92,804,814 | -3.95% |
| 2025-06-18 | 44.42 | 45.45 | 44.29 | 45.03 | 32.11 | qfq | 1,574,035 | 70,814,305 | 0.96% |
| 2025-06-17 | 45.18 | 45.38 | 44.27 | 44.60 | 31.81 | qfq | 1,439,805 | 64,313,852 | -1.37% |
| 2025-06-16 | 45.22 | 45.59 | 43.95 | 45.22 | 32.25 | qfq | 2,184,430 | 98,093,603 | -0.04% |
| 2025-06-13 | 44.14 | 45.76 | 43.88 | 45.24 | 32.26 | qfq | 3,530,600 | 158,265,640 | 3.26% |
| 2025-06-12 | 43.52 | 44.24 | 43.40 | 43.81 | 31.24 | qfq | 1,048,376 | 45,898,239 | 0.02% |
| 2025-06-11 | 43.88 | 44.35 | 43.50 | 43.80 | 31.24 | qfq | 1,100,500 | 48,407,801 | -0.21% |
| 2025-06-10 | 44.80 | 45.00 | 43.06 | 43.89 | 31.30 | qfq | 1,847,776 | 81,018,522 | -2.60% |
| 2025-06-09 | 44.90 | 45.44 | 44.77 | 45.06 | 32.14 | qfq | 1,130,376 | 50,899,194 | 0.11% |
| 2025-06-06 | 45.18 | 45.96 | 44.90 | 45.01 | 32.10 | qfq | 1,239,576 | 56,229,447 | -0.38% |
| 2025-06-05 | 45.10 | 45.40 | 44.46 | 45.18 | 32.22 | qfq | 1,320,076 | 59,376,268 | -0.13% |
| 2025-06-04 | 46.30 | 46.80 | 45.07 | 45.24 | 32.26 | qfq | 2,142,500 | 97,791,416 | -3.17% |
| 2025-06-03 | 46.11 | 48.20 | 45.11 | 46.72 | 33.32 | qfq | 3,862,176 | 180,831,535 | 2.95% |
| 2025-05-30 | 44.38 | 45.76 | 44.06 | 45.38 | 32.36 | qfq | 2,401,300 | 108,309,718 | 1.68% |
| 2025-05-29 | 43.11 | 44.68 | 43.04 | 44.63 | 31.83 | qfq | 1,540,500 | 67,913,210 | 3.33% |
| 2025-05-28 | 43.70 | 43.96 | 43.11 | 43.19 | 30.80 | qfq | 868,759 | 37,641,335 | -1.42% |
| 2025-05-27 | 43.79 | 44.16 | 43.40 | 43.81 | 31.24 | qfq | 950,200 | 41,556,301 | -0.36% |
| 2025-05-26 | 43.80 | 44.42 | 43.53 | 43.97 | 31.36 | qfq | 1,103,300 | 48,501,878 | 0.39% |
| 2025-05-23 | 44.16 | 44.87 | 43.72 | 43.80 | 31.24 | qfq | 1,436,600 | 63,533,484 | -1.82% |
| 2025-05-22 | 45.00 | 46.22 | 44.39 | 44.61 | 31.81 | qfq | 1,995,300 | 90,426,715 | -0.09% |
| 2025-05-21 | 45.07 | 45.33 | 44.38 | 44.65 | 31.84 | qfq | 1,721,200 | 77,100,422 | -1.93% |
| 2025-05-20 | 46.05 | 46.38 | 45.30 | 45.53 | 32.47 | qfq | 1,997,100 | 91,106,055 | -1.88% |
| 2025-05-19 | 46.26 | 46.86 | 45.18 | 46.40 | 33.09 | qfq | 2,062,900 | 94,938,838 | 0.22% |
| 2025-05-16 | 48.01 | 48.47 | 46.21 | 46.30 | 33.02 | qfq | 3,967,300 | 186,131,701 | -4.91% |
| 2025-05-15 | 50.05 | 50.38 | 48.00 | 48.69 | 34.72 | qfq | 3,741,600 | 182,003,907 | -2.01% |
| 2025-05-14 | 48.00 | 51.20 | 48.00 | 49.69 | 35.44 | qfq | 5,867,198 | 293,202,450 | 3.26% |
| 2025-05-13 | 49.55 | 50.48 | 48.00 | 48.12 | 34.32 | qfq | 4,210,747 | 205,838,716 | -2.79% |
| 2025-05-12 | 47.91 | 51.87 | 47.14 | 49.50 | 35.30 | qfq | 7,211,903 | 363,935,750 | 2.38% |
| 2025-05-09 | 50.09 | 50.41 | 48.11 | 48.35 | 34.48 | qfq | 3,990,900 | 194,986,055 | -3.28% |
| 2025-05-08 | 47.73 | 50.33 | 46.76 | 49.99 | 35.65 | qfq | 5,530,900 | 270,686,714 | 3.48% |
| 2025-05-07 | 46.47 | 50.53 | 46.47 | 48.31 | 34.45 | qfq | 4,920,200 | 237,168,879 | 3.45% |
| 2025-05-06 | 44.38 | 47.50 | 44.38 | 46.70 | 33.30 | qfq | 2,518,500 | 115,814,156 | 5.30% |
| 2025-04-30 | 44.58 | 45.15 | 43.90 | 44.35 | 31.63 | qfq | 1,456,210 | 65,014,905 | 1.53% |
| 2025-04-29 | 44.03 | 44.99 | 43.05 | 43.68 | 31.15 | qfq | 1,729,200 | 76,118,410 | 3.85% |
| 2025-04-28 | 42.35 | 42.53 | 41.74 | 42.06 | 30.00 | qfq | 439,500 | 18,486,288 | -0.68% |
| 2025-04-25 | 42.54 | 43.04 | 42.35 | 42.35 | 30.20 | qfq | 590,200 | 25,182,973 | -1.14% |
| 2025-04-24 | 43.09 | 43.29 | 42.03 | 42.84 | 30.55 | qfq | 732,900 | 31,360,230 | -0.70% |
| 2025-04-23 | 42.99 | 43.34 | 42.72 | 43.14 | 30.77 | qfq | 760,900 | 32,732,701 | 0.58% |
| 2025-04-22 | 44.03 | 44.03 | 42.63 | 42.89 | 30.59 | qfq | 784,100 | 33,720,988 | -1.92% |
| 2025-04-21 | 42.29 | 43.90 | 41.30 | 43.73 | 31.19 | qfq | 1,579,500 | 67,719,726 | -0.79% |
| 2025-04-18 | 44.61 | 44.84 | 43.74 | 44.08 | 31.44 | qfq | 551,200 | 24,380,732 | -1.17% |
| 2025-04-17 | 45.00 | 45.78 | 44.58 | 44.60 | 31.81 | qfq | 669,900 | 30,273,702 | -1.02% |
| 2025-04-16 | 46.06 | 46.48 | 44.58 | 45.06 | 32.14 | qfq | 767,900 | 34,747,987 | -2.17% |
| 2025-04-15 | 46.39 | 47.06 | 45.70 | 46.06 | 32.85 | qfq | 724,297 | 33,389,047 | -1.54% |
| 2025-04-14 | 46.60 | 47.68 | 46.20 | 46.78 | 33.36 | qfq | 1,032,900 | 48,251,675 | 1.78% |
| 2025-04-11 | 45.96 | 46.59 | 45.08 | 45.96 | 32.78 | qfq | 1,085,000 | 49,841,166 | 1.10% |
| 2025-04-10 | 45.17 | 46.39 | 45.14 | 45.46 | 32.42 | qfq | 1,346,700 | 61,593,270 | 1.70% |
| 2025-04-09 | 41.86 | 44.98 | 40.00 | 44.70 | 31.88 | qfq | 1,917,000 | 83,243,721 | 5.72% |
| 2025-04-08 | 42.32 | 43.68 | 41.54 | 42.28 | 30.15 | qfq | 1,336,900 | 56,908,610 | 1.78% |
| 2025-04-07 | 46.79 | 46.79 | 40.23 | 41.54 | 29.63 | qfq | 2,044,600 | 89,116,631 | -14.05% |
| 2025-04-03 | 48.08 | 49.19 | 47.80 | 48.33 | 34.47 | qfq | 749,700 | 36,340,052 | -0.45% |
| 2025-04-02 | 49.10 | 49.29 | 48.24 | 48.55 | 34.62 | qfq | 648,000 | 31,589,654 | -1.12% |
| 2025-04-01 | 48.97 | 49.97 | 48.62 | 49.10 | 35.02 | qfq | 1,093,100 | 54,058,724 | 1.26% |
| 2025-03-31 | 48.10 | 49.10 | 47.11 | 48.49 | 34.58 | qfq | 1,054,500 | 51,053,682 | 0.81% |
| 2025-03-28 | 49.06 | 49.90 | 47.70 | 48.10 | 34.30 | qfq | 865,100 | 41,885,898 | -1.88% |
| 2025-03-27 | 49.88 | 50.18 | 48.88 | 49.02 | 34.96 | qfq | 1,050,600 | 51,942,406 | -2.29% |
| 2025-03-26 | 48.84 | 51.05 | 48.50 | 50.17 | 35.78 | qfq | 1,834,200 | 91,466,462 | 3.06% |
| 2025-03-25 | 48.34 | 49.74 | 47.56 | 48.68 | 34.72 | qfq | 1,769,903 | 86,819,076 | 0.64% |
| 2025-03-24 | 50.20 | 50.38 | 47.00 | 48.37 | 34.50 | qfq | 2,152,000 | 104,362,592 | -3.61% |
| 2025-03-21 | 50.10 | 50.37 | 49.26 | 50.18 | 35.79 | qfq | 1,326,374 | 66,097,024 | 0.16% |
| 2025-03-20 | 50.60 | 51.10 | 50.00 | 50.10 | 35.73 | qfq | 1,475,020 | 74,623,583 | -1.18% |
| 2025-03-19 | 51.28 | 51.49 | 50.51 | 50.70 | 36.16 | qfq | 1,139,100 | 57,942,605 | -1.02% |
| 2025-03-18 | 51.73 | 53.15 | 51.16 | 51.22 | 36.53 | qfq | 1,483,100 | 76,941,364 | -1.52% |
| 2025-03-17 | 51.86 | 52.87 | 51.34 | 52.01 | 37.09 | qfq | 1,614,425 | 84,154,999 | 0.29% |
| 2025-03-14 | 53.10 | 53.32 | 50.79 | 51.86 | 36.98 | qfq | 2,164,700 | 111,924,918 | -2.87% |
| 2025-03-13 | 53.01 | 54.31 | 51.54 | 53.39 | 38.08 | qfq | 2,965,825 | 156,058,562 | 0.72% |
| 2025-03-12 | 54.65 | 54.65 | 52.28 | 53.01 | 37.81 | qfq | 2,778,400 | 147,606,098 | -0.80% |
| 2025-03-11 | 50.60 | 54.45 | 50.60 | 53.44 | 38.11 | qfq | 3,624,449 | 192,053,732 | 2.77% |
| 2025-03-10 | 50.36 | 53.00 | 50.36 | 52.00 | 37.08 | qfq | 3,214,847 | 167,735,438 | 3.17% |
| 2025-03-07 | 50.41 | 51.48 | 49.87 | 50.40 | 35.94 | qfq | 2,156,000 | 109,287,560 | -0.71% |
| 2025-03-06 | 49.10 | 50.99 | 49.03 | 50.76 | 36.20 | qfq | 2,284,200 | 115,220,463 | 2.77% |
| 2025-03-05 | 49.80 | 50.49 | 48.86 | 49.39 | 35.22 | qfq | 2,266,300 | 112,364,048 | -1.83% |
| 2025-03-04 | 45.40 | 50.93 | 45.10 | 50.31 | 35.88 | qfq | 4,209,715 | 204,206,434 | 11.08% |
| 2025-03-03 | 45.91 | 46.83 | 44.83 | 45.29 | 32.30 | qfq | 1,432,800 | 65,629,240 | -0.68% |
| 2025-02-28 | 48.00 | 48.38 | 45.38 | 45.60 | 32.52 | qfq | 1,728,000 | 80,681,225 | -5.92% |
| 2025-02-27 | 50.62 | 50.62 | 47.50 | 48.47 | 34.57 | qfq | 2,658,800 | 129,866,193 | -4.21% |
| 2025-02-26 | 50.14 | 51.83 | 49.77 | 50.60 | 36.09 | qfq | 2,426,933 | 123,055,422 | 0.28% |
| 2025-02-25 | 51.20 | 51.89 | 50.02 | 50.46 | 35.99 | qfq | 2,506,110 | 127,907,759 | -3.24% |
| 2025-02-24 | 52.10 | 52.88 | 50.94 | 52.15 | 37.19 | qfq | 3,303,208 | 171,431,183 | -0.48% |
| 2025-02-21 | 50.08 | 55.00 | 49.51 | 52.40 | 37.37 | qfq | 5,430,930 | 282,806,210 | 4.72% |
| 2025-02-20 | 50.01 | 50.70 | 49.05 | 50.04 | 35.69 | qfq | 2,711,151 | 135,305,846 | 0.08% |
| 2025-02-19 | 47.86 | 50.00 | 47.21 | 50.00 | 35.66 | qfq | 2,854,982 | 139,926,287 | 3.11% |
| 2025-02-18 | 49.00 | 50.93 | 47.95 | 48.49 | 34.58 | qfq | 3,287,900 | 162,625,974 | -1.58% |
| 2025-02-17 | 47.96 | 51.25 | 47.87 | 49.27 | 35.14 | qfq | 4,719,000 | 235,249,002 | 3.73% |
| 2025-02-14 | 46.56 | 48.30 | 46.03 | 47.50 | 33.88 | qfq | 2,199,000 | 104,082,843 | 1.50% |
| 2025-02-13 | 48.30 | 48.47 | 46.50 | 46.80 | 33.38 | qfq | 2,254,300 | 106,366,882 | -3.11% |
| 2025-02-12 | 48.12 | 49.31 | 47.58 | 48.30 | 34.45 | qfq | 2,624,400 | 126,757,780 | -0.43% |
| 2025-02-11 | 48.80 | 50.33 | 47.80 | 48.51 | 34.60 | qfq | 3,220,495 | 158,773,943 | -0.72% |
| 2025-02-10 | 47.19 | 49.86 | 46.51 | 48.86 | 34.85 | qfq | 3,610,995 | 173,290,836 | 3.98% |
| 2025-02-07 | 48.01 | 48.25 | 46.46 | 46.99 | 33.51 | qfq | 3,219,500 | 151,406,387 | -1.36% |
| 2025-02-06 | 46.68 | 48.00 | 45.80 | 47.64 | 33.98 | qfq | 3,564,687 | 167,047,872 | 4.06% |
| 2025-02-05 | 44.60 | 46.29 | 44.60 | 45.78 | 32.65 | qfq | 2,285,200 | 104,676,596 | 2.88% |
| 2025-01-27 | 45.00 | 45.62 | 43.00 | 44.50 | 31.74 | qfq | 1,930,080 | 85,534,863 | -0.65% |
| 2025-01-24 | 43.73 | 44.87 | 42.51 | 44.79 | 31.94 | qfq | 2,167,300 | 95,703,235 | 1.56% |
| 2025-01-23 | 42.90 | 44.87 | 42.90 | 44.10 | 31.45 | qfq | 2,098,800 | 92,762,882 | 3.04% |
| 2025-01-22 | 43.53 | 43.53 | 42.37 | 42.80 | 30.52 | qfq | 1,024,300 | 43,989,557 | -1.70% |
| 2025-01-21 | 42.69 | 44.00 | 41.31 | 43.54 | 31.05 | qfq | 1,519,926 | 64,644,530 | 1.99% |
| 2025-01-20 | 42.35 | 43.18 | 42.09 | 42.69 | 30.45 | qfq | 997,500 | 42,550,957 | 1.62% |
| 2025-01-17 | 42.01 | 42.75 | 41.81 | 42.01 | 29.96 | qfq | 968,700 | 40,878,907 | -0.57% |
| 2025-01-16 | 43.41 | 43.92 | 42.05 | 42.25 | 30.13 | qfq | 1,126,600 | 48,172,551 | -1.65% |
| 2025-01-15 | 43.93 | 44.68 | 42.82 | 42.96 | 30.64 | qfq | 1,168,700 | 51,086,980 | -2.63% |
| 2025-01-14 | 42.64 | 44.15 | 42.10 | 44.12 | 31.47 | qfq | 1,524,200 | 66,372,495 | 3.93% |
| 2025-01-13 | 42.30 | 43.27 | 40.82 | 42.45 | 30.27 | qfq | 1,285,113 | 54,180,661 | -1.65% |
| 2025-01-10 | 45.55 | 45.55 | 43.16 | 43.16 | 30.78 | qfq | 1,550,100 | 68,665,025 | -3.88% |
| 2025-01-09 | 45.54 | 46.28 | 44.80 | 44.90 | 32.02 | qfq | 1,718,713 | 77,972,156 | -2.01% |
| 2025-01-08 | 44.24 | 46.47 | 43.90 | 45.82 | 32.68 | qfq | 2,521,100 | 113,973,076 | 1.89% |
| 2025-01-07 | 42.80 | 44.98 | 42.79 | 44.97 | 32.07 | qfq | 2,230,220 | 98,130,916 | 4.63% |
| 2025-01-06 | 41.93 | 42.98 | 40.12 | 42.98 | 30.65 | qfq | 1,714,300 | 70,866,967 | 1.63% |
| 2025-01-03 | 42.09 | 43.30 | 40.00 | 42.29 | 30.16 | qfq | 1,976,489 | 83,167,572 | 0.33% |
| 2025-01-02 | 42.77 | 44.31 | 41.80 | 42.15 | 30.06 | qfq | 1,950,000 | 84,139,222 | -2.27% |
| 2024-12-31 | 44.02 | 44.44 | 41.20 | 43.13 | 30.76 | qfq | 3,084,924 | 131,802,530 | -2.84% |
| 2024-12-30 | 44.28 | 44.90 | 42.78 | 44.39 | 31.66 | qfq | 2,641,300 | 115,828,509 | 0.25% |
| 2024-12-27 | 45.35 | 47.58 | 43.80 | 44.28 | 31.58 | qfq | 3,655,924 | 168,676,043 | -1.53% |
| 2024-12-26 | 43.55 | 45.79 | 43.40 | 44.97 | 32.07 | qfq | 2,731,900 | 121,825,422 | 3.52% |
| 2024-12-25 | 45.60 | 46.35 | 43.35 | 43.44 | 30.98 | qfq | 4,469,900 | 200,154,215 | -9.86% |
| 2024-12-24 | 46.90 | 48.70 | 46.00 | 48.19 | 34.37 | qfq | 4,857,542 | 229,897,590 | 1.69% |
| 2024-12-23 | 45.11 | 48.30 | 45.11 | 47.39 | 33.80 | qfq | 6,077,142 | 283,830,915 | 3.38% |
| 2024-12-20 | 43.29 | 46.20 | 42.80 | 45.84 | 32.69 | qfq | 4,693,600 | 211,697,935 | 3.99% |
| 2024-12-19 | 44.52 | 44.95 | 42.50 | 44.08 | 31.44 | qfq | 5,243,927 | 228,784,837 | -3.06% |
| 2024-12-18 | 42.50 | 47.51 | 42.38 | 45.47 | 32.43 | qfq | 6,489,200 | 292,944,706 | 7.62% |
| 2024-12-17 | 44.19 | 44.40 | 41.25 | 42.25 | 30.13 | qfq | 2,839,009 | 120,797,639 | -3.69% |
| 2024-12-16 | 44.17 | 45.67 | 43.46 | 43.87 | 31.29 | qfq | 4,260,244 | 190,395,449 | -1.75% |
| 2024-12-13 | 42.51 | 44.98 | 41.90 | 44.65 | 31.84 | qfq | 6,421,220 | 283,465,759 | 4.08% |
| 2024-12-12 | 42.20 | 43.14 | 42.00 | 42.90 | 30.59 | qfq | 2,449,327 | 104,443,523 | 1.06% |
| 2024-12-11 | 43.00 | 43.47 | 41.90 | 42.45 | 30.27 | qfq | 2,879,044 | 121,785,557 | -1.96% |
| 2024-12-10 | 43.00 | 43.83 | 42.16 | 43.30 | 30.88 | qfq | 4,092,600 | 176,379,286 | 2.87% |
| 2024-12-09 | 42.45 | 42.84 | 41.25 | 42.09 | 30.02 | qfq | 3,212,120 | 134,693,309 | -1.77% |
| 2024-12-06 | 43.70 | 44.80 | 42.52 | 42.85 | 30.56 | qfq | 5,270,920 | 228,846,672 | -0.51% |
| 2024-12-05 | 39.71 | 45.00 | 39.69 | 43.07 | 30.72 | qfq | 6,009,462 | 254,495,833 | 8.35% |
| 2024-12-04 | 40.23 | 41.37 | 39.71 | 39.75 | 28.35 | qfq | 2,305,541 | 92,931,850 | -1.46% |
| 2024-12-03 | 40.78 | 40.80 | 39.70 | 40.34 | 28.77 | qfq | 1,685,200 | 67,808,160 | -1.37% |
| 2024-12-02 | 40.28 | 41.00 | 39.80 | 40.90 | 29.17 | qfq | 2,046,800 | 82,832,983 | 1.54% |
| 2024-11-29 | 39.78 | 40.66 | 39.10 | 40.28 | 28.73 | qfq | 1,721,900 | 68,828,797 | 1.03% |
| 2024-11-28 | 40.80 | 41.50 | 39.80 | 39.87 | 28.43 | qfq | 2,195,183 | 89,003,676 | -2.52% |
| 2024-11-27 | 39.69 | 41.49 | 39.50 | 40.90 | 29.17 | qfq | 2,854,800 | 115,516,788 | 4.90% |
| 2024-11-26 | 39.81 | 40.70 | 38.89 | 38.99 | 27.81 | qfq | 1,517,983 | 60,500,341 | -2.06% |
| 2024-11-25 | 40.60 | 40.87 | 38.77 | 39.81 | 28.39 | qfq | 2,511,000 | 99,153,865 | -3.84% |
| 2024-11-22 | 40.99 | 42.95 | 40.52 | 41.40 | 29.53 | qfq | 3,559,900 | 148,997,895 | 0.95% |
| 2024-11-21 | 40.98 | 42.27 | 40.50 | 41.01 | 29.25 | qfq | 2,258,800 | 93,201,405 | 1.56% |
| 2024-11-20 | 39.62 | 41.66 | 39.39 | 40.38 | 28.80 | qfq | 2,507,682 | 102,134,121 | 2.18% |
| 2024-11-19 | 39.50 | 39.90 | 37.91 | 39.52 | 28.18 | qfq | 2,069,500 | 80,557,151 | 0.05% |
| 2024-11-18 | 40.46 | 41.28 | 38.10 | 39.50 | 28.17 | qfq | 2,163,000 | 84,495,403 | -3.04% |
| 2024-11-15 | 42.36 | 43.17 | 40.70 | 40.74 | 29.05 | qfq | 2,454,000 | 103,117,559 | -3.94% |
| 2024-11-14 | 44.39 | 44.70 | 42.39 | 42.41 | 30.25 | qfq | 3,173,656 | 137,126,997 | -6.36% |
| 2024-11-13 | 44.24 | 46.56 | 43.88 | 45.29 | 32.30 | qfq | 4,105,409 | 184,945,219 | -0.02% |
| 2024-11-12 | 46.18 | 51.80 | 45.10 | 45.30 | 32.31 | qfq | 7,383,641 | 351,870,897 | 0.67% |
| 2024-11-11 | 43.98 | 46.96 | 42.30 | 45.00 | 32.09 | qfq | 5,414,663 | 239,682,079 | 4.46% |
| 2024-11-08 | 42.35 | 43.66 | 42.30 | 43.08 | 30.72 | qfq | 3,495,900 | 150,388,713 | 1.84% |
| 2024-11-07 | 42.46 | 42.99 | 41.53 | 42.30 | 30.17 | qfq | 2,973,941 | 124,906,463 | -1.63% |
| 2024-11-06 | 42.80 | 44.05 | 42.10 | 43.00 | 30.67 | qfq | 3,727,100 | 160,935,272 | 1.30% |
| 2024-11-05 | 40.04 | 42.87 | 40.01 | 42.45 | 30.27 | qfq | 3,325,200 | 139,900,515 | 6.02% |
| 2024-11-04 | 38.92 | 40.05 | 38.27 | 40.04 | 28.56 | qfq | 1,678,600 | 66,292,577 | 2.88% |
| 2024-11-01 | 41.12 | 42.29 | 38.71 | 38.92 | 27.76 | qfq | 3,187,200 | 127,366,087 | -6.55% |
| 2024-10-31 | 41.49 | 42.28 | 40.70 | 41.65 | 29.70 | qfq | 2,533,962 | 105,725,048 | 0.80% |
| 2024-10-30 | 41.55 | 41.81 | 40.40 | 41.32 | 29.47 | qfq | 2,518,713 | 103,355,848 | -1.34% |
| 2024-10-29 | 44.00 | 45.10 | 41.35 | 41.88 | 29.87 | qfq | 4,347,000 | 187,046,403 | -6.10% |
| 2024-10-28 | 43.01 | 47.80 | 42.55 | 44.60 | 31.81 | qfq | 5,289,100 | 234,737,679 | 3.72% |
| 2024-10-25 | 43.69 | 43.88 | 42.13 | 43.00 | 30.67 | qfq | 3,718,129 | 160,188,807 | 0.00% |
| 2024-10-24 | 45.18 | 45.20 | 42.63 | 43.00 | 30.67 | qfq | 5,193,965 | 225,978,832 | -4.47% |
| 2024-10-23 | 40.63 | 49.43 | 40.63 | 45.01 | 32.10 | qfq | 8,681,965 | 397,119,240 | 9.27% |
| 2024-10-22 | 43.08 | 43.08 | 40.48 | 41.19 | 29.38 | qfq | 4,670,655 | 193,232,240 | -4.43% |
| 2024-10-21 | 40.00 | 43.49 | 39.45 | 43.10 | 30.74 | qfq | 6,637,418 | 278,753,347 | 5.05% |
| 2024-10-18 | 39.51 | 42.18 | 38.50 | 41.03 | 29.26 | qfq | 5,495,418 | 221,521,114 | -0.15% |
| 2024-10-17 | 42.00 | 42.52 | 40.50 | 41.09 | 29.30 | qfq | 5,521,888 | 229,361,154 | -4.17% |
| 2024-10-16 | 40.00 | 43.90 | 39.00 | 42.88 | 30.58 | qfq | 7,629,093 | 320,574,119 | 4.61% |
| 2024-10-15 | 38.61 | 41.79 | 37.52 | 40.99 | 29.23 | qfq | 6,768,805 | 270,435,591 | 5.13% |
| 2024-10-14 | 37.20 | 39.56 | 36.80 | 38.99 | 27.81 | qfq | 4,333,338 | 166,989,526 | 8.46% |
| 2024-10-11 | 37.50 | 38.65 | 35.12 | 35.95 | 25.64 | qfq | 2,927,600 | 106,368,830 | -5.57% |
| 2024-10-10 | 38.97 | 40.12 | 37.60 | 38.07 | 27.15 | qfq | 3,461,150 | 134,137,354 | 0.29% |
| 2024-10-09 | 41.00 | 42.66 | 37.00 | 37.96 | 27.07 | qfq | 5,206,935 | 210,180,491 | -15.32% |
| 2024-10-08 | 44.00 | 44.83 | 38.84 | 44.83 | 31.90 | qfq | 7,825,936 | 331,687,836 | 19.99% |
| 2024-09-30 | 33.98 | 38.00 | 33.06 | 37.36 | 26.58 | qfq | 6,170,885 | 219,339,248 | 14.22% |
| 2024-09-27 | 31.15 | 33.45 | 31.15 | 32.71 | 23.28 | qfq | 4,138,022 | 133,777,014 | 5.14% |
| 2024-09-26 | 30.49 | 31.15 | 30.25 | 31.11 | 22.14 | qfq | 2,972,700 | 91,502,579 | 0.16% |
| 2024-09-25 | 30.40 | 32.60 | 29.93 | 31.06 | 22.10 | qfq | 4,433,700 | 136,736,549 | 2.71% |
| 2024-09-24 | 29.50 | 30.35 | 28.90 | 30.24 | 21.52 | qfq | 3,234,935 | 96,087,889 | 1.00% |
| 2024-09-23 | 28.73 | 30.50 | 28.42 | 29.94 | 21.30 | qfq | 3,110,400 | 92,362,323 | 3.60% |
| 2024-09-20 | 28.50 | 29.49 | 28.00 | 28.90 | 20.56 | qfq | 2,496,600 | 72,255,657 | 3.14% |
| 2024-09-19 | 27.97 | 28.28 | 27.63 | 28.02 | 19.94 | qfq | 1,203,300 | 33,719,205 | 0.79% |
| 2024-09-18 | 27.28 | 28.10 | 26.74 | 27.80 | 19.78 | qfq | 1,311,200 | 35,958,336 | 1.42% |
| 2024-09-13 | 27.78 | 28.00 | 27.30 | 27.41 | 19.50 | qfq | 1,036,500 | 28,506,299 | -1.79% |
| 2024-09-12 | 28.39 | 28.98 | 27.81 | 27.91 | 19.86 | qfq | 1,334,200 | 37,668,714 | -2.31% |
| 2024-09-11 | 29.06 | 29.15 | 28.45 | 28.57 | 20.33 | qfq | 1,193,700 | 34,296,213 | -2.09% |
| 2024-09-10 | 28.95 | 29.65 | 28.64 | 29.18 | 20.76 | qfq | 1,799,100 | 52,182,030 | -0.10% |
| 2024-09-09 | 28.48 | 29.25 | 28.22 | 29.21 | 20.79 | qfq | 2,482,300 | 71,725,810 | 3.80% |
| 2024-09-06 | 28.53 | 28.86 | 28.09 | 28.14 | 20.02 | qfq | 1,273,100 | 36,177,814 | -1.33% |
| 2024-09-05 | 28.23 | 28.75 | 28.22 | 28.52 | 20.29 | qfq | 973,800 | 27,727,403 | 0.81% |
| 2024-09-04 | 28.16 | 28.60 | 28.06 | 28.29 | 20.13 | qfq | 1,119,100 | 31,642,145 | -1.29% |
| 2024-09-03 | 28.60 | 28.90 | 28.38 | 28.66 | 20.39 | qfq | 1,348,207 | 38,613,204 | 1.06% |
| 2024-09-02 | 29.00 | 29.45 | 28.36 | 28.36 | 20.18 | qfq | 1,829,600 | 52,725,907 | -3.21% |
| 2024-08-30 | 28.41 | 29.56 | 28.16 | 29.30 | 20.85 | qfq | 3,558,325 | 103,345,748 | 1.35% |
| 2024-08-29 | 28.50 | 29.98 | 27.88 | 28.91 | 20.57 | qfq | 3,769,800 | 109,558,208 | 2.74% |
| 2024-08-28 | 27.52 | 29.01 | 27.43 | 28.14 | 20.02 | qfq | 3,395,600 | 95,534,869 | 5.35% |
| 2024-08-27 | 27.26 | 27.54 | 26.61 | 26.71 | 19.01 | qfq | 1,295,115 | 34,845,982 | -3.05% |
| 2024-08-26 | 27.08 | 27.64 | 27.07 | 27.55 | 19.60 | qfq | 1,137,900 | 31,183,573 | 1.40% |
| 2024-08-23 | 27.36 | 27.68 | 26.88 | 27.17 | 19.33 | qfq | 1,264,273 | 34,478,346 | -1.49% |
| 2024-08-22 | 28.28 | 28.50 | 27.56 | 27.58 | 19.63 | qfq | 1,604,800 | 44,877,299 | -2.48% |
| 2024-08-21 | 28.02 | 28.73 | 27.78 | 28.28 | 20.12 | qfq | 1,474,180 | 41,723,022 | -0.91% |
| 2024-08-20 | 29.64 | 29.81 | 28.30 | 28.54 | 20.31 | qfq | 2,520,300 | 72,832,588 | -5.31% |
| 2024-08-19 | 28.91 | 30.41 | 28.35 | 30.14 | 21.45 | qfq | 3,630,515 | 107,425,252 | 4.36% |
| 2024-08-16 | 29.67 | 30.11 | 28.81 | 28.88 | 20.55 | qfq | 2,697,706 | 79,013,727 | -3.48% |
| 2024-08-15 | 29.69 | 30.30 | 29.31 | 29.92 | 21.29 | qfq | 2,203,100 | 65,755,883 | 0.10% |
| 2024-08-14 | 30.30 | 30.47 | 29.87 | 29.89 | 21.27 | qfq | 1,905,265 | 57,323,659 | -1.39% |
| 2024-08-13 | 29.98 | 30.48 | 29.74 | 30.31 | 21.57 | qfq | 2,278,700 | 68,739,783 | 0.63% |
| 2024-08-12 | 30.64 | 30.76 | 29.51 | 30.12 | 21.43 | qfq | 2,946,150 | 88,523,221 | -4.11% |
| 2024-08-09 | 33.11 | 33.63 | 31.14 | 31.41 | 22.35 | qfq | 4,050,450 | 131,031,742 | -5.11% |
| 2024-08-08 | 34.43 | 34.49 | 32.52 | 33.10 | 23.55 | qfq | 4,798,657 | 160,481,469 | -6.55% |
| 2024-08-07 | 35.02 | 35.62 | 33.65 | 35.42 | 25.20 | qfq | 6,067,250 | 210,849,590 | -0.87% |
| 2024-08-06 | 36.34 | 37.46 | 34.92 | 35.73 | 25.42 | qfq | 9,866,615 | 353,809,929 | -6.20% |
| 2024-08-05 | 31.23 | 38.09 | 31.23 | 38.09 | 27.10 | qfq | 9,654,607 | 361,776,809 | 20.01% |
| 2024-08-02 | 32.50 | 33.67 | 31.74 | 31.74 | 22.59 | qfq | 3,651,100 | 118,732,070 | -3.85% |
| 2024-08-01 | 33.53 | 34.89 | 33.00 | 33.01 | 23.49 | qfq | 5,075,800 | 171,050,070 | -2.91% |
| 2024-07-31 | 32.23 | 34.40 | 31.52 | 34.00 | 24.19 | qfq | 6,608,607 | 217,799,899 | 3.37% |
| 2024-07-30 | 31.32 | 33.69 | 31.23 | 32.89 | 23.40 | qfq | 5,639,300 | 183,971,523 | 3.04% |
| 2024-07-29 | 31.55 | 32.59 | 30.69 | 31.92 | 22.71 | qfq | 4,478,200 | 141,736,449 | -2.18% |
| 2024-07-26 | 31.17 | 33.59 | 30.53 | 32.63 | 23.22 | qfq | 6,840,000 | 220,993,505 | 4.08% |
| 2024-07-25 | 29.52 | 31.50 | 29.23 | 31.35 | 22.31 | qfq | 4,171,900 | 127,682,786 | 3.09% |
| 2024-07-24 | 30.00 | 30.89 | 29.00 | 30.41 | 21.64 | qfq | 3,764,300 | 112,775,875 | 1.37% |
| 2024-07-23 | 31.26 | 31.31 | 29.88 | 30.00 | 21.35 | qfq | 3,460,100 | 105,513,540 | -4.03% |
| 2024-07-22 | 30.95 | 31.86 | 30.62 | 31.26 | 22.24 | qfq | 3,594,502 | 112,201,819 | -1.01% |
| 2024-07-19 | 31.00 | 32.76 | 30.18 | 31.58 | 22.47 | qfq | 5,391,417 | 168,691,568 | -0.38% |
| 2024-07-18 | 31.31 | 32.10 | 30.02 | 31.70 | 22.56 | qfq | 5,770,832 | 181,313,489 | -3.94% |
| 2024-07-17 | 29.81 | 34.00 | 29.36 | 33.00 | 23.48 | qfq | 7,665,948 | 241,660,309 | 7.14% |
| 2024-07-16 | 30.37 | 32.55 | 28.86 | 30.80 | 21.92 | qfq | 6,835,007 | 206,877,706 | -0.10% |
| 2024-07-15 | 26.08 | 30.83 | 26.08 | 30.83 | 21.94 | qfq | 2,869,427 | 87,382,901 | 20.01% |
| 2024-07-12 | 26.63 | 26.68 | 25.64 | 25.69 | 18.28 | qfq | 848,400 | 22,180,992 | -2.25% |
| 2024-07-11 | 25.98 | 26.49 | 25.81 | 26.28 | 18.70 | qfq | 951,700 | 24,943,155 | 2.58% |
| 2024-07-10 | 25.61 | 26.20 | 25.43 | 25.62 | 18.23 | qfq | 882,400 | 22,747,463 | 0.16% |
| 2024-07-09 | 25.11 | 25.59 | 24.33 | 25.58 | 18.20 | qfq | 1,146,300 | 28,799,013 | 1.91% |
| 2024-07-08 | 25.91 | 26.16 | 25.00 | 25.10 | 17.86 | qfq | 1,050,200 | 26,641,376 | -4.31% |
| 2024-07-05 | 25.38 | 26.40 | 24.97 | 26.23 | 18.66 | qfq | 1,160,000 | 30,025,418 | 2.70% |
| 2024-07-04 | 26.30 | 26.65 | 25.50 | 25.54 | 18.17 | qfq | 1,290,000 | 33,483,230 | -3.29% |
| 2024-07-03 | 27.51 | 27.87 | 26.34 | 26.41 | 18.79 | qfq | 1,286,200 | 34,243,969 | -3.89% |
| 2024-07-02 | 26.98 | 28.00 | 26.98 | 27.48 | 19.55 | qfq | 1,523,800 | 41,931,359 | 2.46% |
| 2024-07-01 | 26.66 | 27.13 | 26.15 | 26.82 | 19.08 | qfq | 1,354,600 | 36,010,939 | -1.79% |
| 2024-06-28 | 26.39 | 28.01 | 26.31 | 27.31 | 19.43 | qfq | 2,169,800 | 59,574,198 | 2.28% |
| 2024-06-27 | 26.88 | 28.22 | 26.66 | 26.70 | 19.00 | qfq | 1,813,587 | 49,407,779 | -1.48% |
| 2024-06-26 | 25.32 | 27.24 | 24.92 | 27.10 | 19.28 | qfq | 1,381,200 | 36,196,509 | 7.07% |
| 2024-06-25 | 25.33 | 25.90 | 24.87 | 25.31 | 18.01 | qfq | 949,100 | 24,129,396 | -0.94% |
| 2024-06-24 | 26.87 | 26.95 | 25.34 | 25.55 | 18.18 | qfq | 1,109,700 | 28,759,616 | -4.91% |
| 2024-06-21 | 27.28 | 27.28 | 26.53 | 26.87 | 19.12 | qfq | 743,400 | 20,011,685 | -1.54% |
| 2024-06-20 | 28.20 | 28.41 | 27.20 | 27.29 | 19.42 | qfq | 1,441,500 | 39,963,763 | -3.74% |
| 2024-06-19 | 28.32 | 28.86 | 28.10 | 28.35 | 20.17 | qfq | 1,757,500 | 49,869,574 | -0.70% |
| 2024-06-18 | 27.43 | 28.69 | 27.06 | 28.55 | 20.32 | qfq | 2,279,800 | 64,147,445 | 5.00% |
| 2024-06-17 | 27.20 | 27.95 | 27.02 | 27.19 | 19.35 | qfq | 1,766,800 | 48,423,323 | -0.91% |
| 2024-06-14 | 26.72 | 27.58 | 26.46 | 27.44 | 19.53 | qfq | 1,530,400 | 41,329,338 | 2.01% |
| 2024-06-13 | 26.85 | 27.20 | 26.08 | 26.90 | 19.14 | qfq | 1,420,400 | 37,947,643 | 0.86% |
| 2024-06-12 | 25.70 | 26.87 | 25.70 | 26.67 | 18.98 | qfq | 1,557,147 | 41,391,877 | 2.34% |
| 2024-06-11 | 25.08 | 26.09 | 24.05 | 26.06 | 18.54 | qfq | 1,636,400 | 41,613,380 | 3.66% |
| 2024-06-07 | 24.95 | 25.35 | 24.50 | 25.14 | 17.89 | qfq | 1,609,647 | 40,133,590 | 1.78% |
| 2024-06-06 | 26.03 | 26.40 | 24.24 | 24.70 | 17.58 | qfq | 2,868,457 | 71,767,877 | -6.01% |
| 2024-06-05 | 26.13 | 26.96 | 25.94 | 26.28 | 18.70 | qfq | 2,471,200 | 65,472,644 | 0.23% |
| 2024-06-04 | 27.50 | 27.50 | 24.63 | 26.22 | 18.66 | qfq | 4,993,600 | 130,217,436 | -14.76% |
| 2024-06-03 | 32.21 | 32.30 | 30.61 | 30.76 | 21.89 | qfq | 2,376,841 | 74,435,037 | -4.62% |
| 2024-05-31 | 30.99 | 32.56 | 30.98 | 32.25 | 22.95 | qfq | 3,076,765 | 98,572,176 | 3.56% |
| 2024-05-30 | 30.63 | 31.45 | 30.03 | 31.14 | 22.16 | qfq | 1,621,400 | 50,155,573 | 0.71% |
| 2024-05-29 | 30.63 | 31.83 | 30.63 | 30.92 | 22.00 | qfq | 1,495,200 | 46,529,248 | -0.29% |
| 2024-05-28 | 31.40 | 32.66 | 30.67 | 31.01 | 22.07 | qfq | 2,131,600 | 67,111,427 | -2.30% |
| 2024-05-27 | 32.51 | 32.52 | 31.13 | 31.74 | 22.59 | qfq | 2,862,600 | 90,292,737 | -4.11% |
| 2024-05-24 | 31.31 | 33.60 | 30.58 | 33.10 | 23.55 | qfq | 5,267,093 | 171,289,477 | 1.78% |
| 2024-05-23 | 31.79 | 33.58 | 31.32 | 32.52 | 23.14 | qfq | 4,482,993 | 145,399,367 | 3.60% |
| 2024-05-22 | 31.39 | 31.65 | 30.73 | 31.39 | 22.34 | qfq | 1,219,700 | 38,081,914 | 0.51% |
| 2024-05-21 | 31.77 | 31.77 | 31.05 | 31.23 | 22.22 | qfq | 1,782,700 | 55,732,481 | -2.98% |
| 2024-05-20 | 31.80 | 32.75 | 31.28 | 32.19 | 22.91 | qfq | 2,868,300 | 91,643,018 | 2.16% |
| 2024-05-17 | 30.29 | 31.77 | 30.26 | 31.51 | 22.42 | qfq | 2,760,600 | 86,183,508 | 4.03% |
| 2024-05-16 | 30.17 | 30.99 | 30.10 | 30.29 | 21.55 | qfq | 1,556,200 | 47,400,509 | 0.17% |
| 2024-05-15 | 30.71 | 31.20 | 29.85 | 30.24 | 21.52 | qfq | 1,871,939 | 57,085,430 | -1.66% |
| 2024-05-14 | 30.58 | 31.49 | 30.57 | 30.75 | 21.88 | qfq | 1,900,800 | 58,751,754 | -0.26% |
| 2024-05-13 | 33.32 | 33.44 | 30.80 | 30.83 | 21.94 | qfq | 3,978,841 | 125,927,663 | -10.72% |
| 2024-05-10 | 34.00 | 35.50 | 33.58 | 34.53 | 24.57 | qfq | 3,828,500 | 132,363,501 | 1.26% |
| 2024-05-09 | 33.32 | 34.25 | 33.02 | 34.10 | 24.26 | qfq | 2,853,614 | 96,506,105 | 2.19% |
| 2024-05-08 | 34.00 | 34.30 | 32.68 | 33.37 | 23.75 | qfq | 3,554,998 | 119,366,432 | -4.87% |
| 2024-05-07 | 32.12 | 35.18 | 32.00 | 35.08 | 24.96 | qfq | 5,814,197 | 199,155,207 | 8.34% |
| 2024-05-06 | 32.63 | 32.90 | 31.72 | 32.38 | 23.04 | qfq | 2,568,157 | 82,644,904 | 0.06% |
| 2024-04-30 | 34.60 | 34.60 | 32.20 | 32.36 | 23.03 | qfq | 3,776,700 | 124,878,464 | -6.47% |
| 2024-04-29 | 33.58 | 35.12 | 33.31 | 34.60 | 24.62 | qfq | 4,895,644 | 167,059,018 | 1.91% |
| 2024-04-26 | 32.21 | 34.59 | 32.14 | 33.95 | 24.16 | qfq | 4,845,731 | 162,887,433 | 2.57% |
| 2024-04-25 | 33.78 | 34.78 | 32.76 | 33.10 | 23.55 | qfq | 6,214,220 | 208,846,402 | -8.31% |
| 2024-04-24 | 34.45 | 37.37 | 34.45 | 36.10 | 25.69 | qfq | 7,550,025 | 270,494,339 | -3.24% |
| 2024-04-23 | 41.28 | 41.28 | 36.62 | 37.31 | 26.55 | qfq | 10,628,637 | 421,910,652 | 7.61% |
| 2024-04-22 | 34.67 | 34.67 | 34.67 | 34.67 | 24.67 | qfq | 1,098,356 | 38,080,003 | 20.01% |
| 2024-04-19 | 28.08 | 29.48 | 28.02 | 28.89 | 20.56 | qfq | 1,440,551 | 41,508,179 | 1.83% |
| 2024-04-18 | 29.15 | 29.38 | 27.91 | 28.37 | 20.19 | qfq | 1,446,551 | 41,229,229 | -2.84% |
| 2024-04-17 | 26.25 | 29.33 | 26.25 | 29.20 | 20.78 | qfq | 1,795,700 | 50,291,604 | 12.39% |
| 2024-04-16 | 28.75 | 28.75 | 24.86 | 25.98 | 18.49 | qfq | 1,926,803 | 50,716,395 | -10.48% |
| 2024-04-15 | 30.61 | 31.37 | 28.31 | 29.02 | 20.65 | qfq | 1,441,959 | 42,656,784 | -4.82% |
| 2024-04-12 | 30.70 | 31.50 | 30.47 | 30.49 | 21.70 | qfq | 677,400 | 20,939,724 | -0.42% |
| 2024-04-11 | 30.41 | 31.32 | 30.11 | 30.62 | 21.79 | qfq | 823,321 | 25,397,720 | 0.46% |
| 2024-04-10 | 31.65 | 31.67 | 29.93 | 30.48 | 21.69 | qfq | 1,162,900 | 35,613,142 | -3.88% |
| 2024-04-09 | 31.17 | 32.06 | 31.17 | 31.71 | 22.56 | qfq | 621,351 | 19,646,350 | 1.21% |
| 2024-04-08 | 32.45 | 33.14 | 31.33 | 31.33 | 22.29 | qfq | 893,600 | 28,545,652 | -3.39% |
| 2024-04-03 | 33.05 | 33.14 | 31.68 | 32.43 | 23.08 | qfq | 954,700 | 30,869,467 | -1.76% |
| 2024-04-02 | 34.08 | 34.08 | 32.73 | 33.01 | 23.49 | qfq | 1,465,700 | 48,664,080 | -3.45% |
| 2024-04-01 | 33.50 | 34.83 | 32.92 | 34.19 | 24.33 | qfq | 1,797,642 | 60,593,408 | 2.37% |
| 2024-03-29 | 32.93 | 33.85 | 32.77 | 33.40 | 23.77 | qfq | 1,408,305 | 46,812,993 | 0.42% |
| 2024-03-28 | 31.11 | 33.52 | 31.11 | 33.26 | 23.67 | qfq | 2,269,734 | 74,304,094 | 7.15% |
| 2024-03-27 | 32.81 | 33.42 | 31.01 | 31.04 | 22.09 | qfq | 2,041,984 | 64,865,830 | -5.80% |
| 2024-03-26 | 33.84 | 34.30 | 32.47 | 32.95 | 23.45 | qfq | 1,853,505 | 61,542,667 | -3.06% |
| 2024-03-25 | 34.95 | 35.85 | 33.99 | 33.99 | 24.19 | qfq | 2,030,000 | 71,043,825 | -3.74% |
| 2024-03-22 | 36.95 | 36.96 | 35.31 | 35.31 | 25.13 | qfq | 2,746,985 | 99,009,907 | -5.61% |
| 2024-03-21 | 35.77 | 37.50 | 35.35 | 37.41 | 26.62 | qfq | 4,051,118 | 147,832,664 | 3.86% |
| 2024-03-20 | 36.19 | 36.20 | 35.23 | 36.02 | 25.63 | qfq | 2,829,909 | 101,291,125 | -1.26% |
| 2024-03-19 | 34.68 | 38.53 | 34.57 | 36.48 | 25.96 | qfq | 4,941,622 | 179,181,604 | 4.47% |
| 2024-03-18 | 33.96 | 34.99 | 33.71 | 34.92 | 24.85 | qfq | 2,385,905 | 82,371,347 | 3.96% |
| 2024-03-15 | 33.33 | 33.64 | 32.90 | 33.59 | 23.90 | qfq | 1,515,080 | 50,466,955 | 1.02% |
| 2024-03-14 | 34.26 | 34.80 | 32.62 | 33.25 | 23.66 | qfq | 2,590,613 | 86,949,884 | -3.93% |
| 2024-03-13 | 35.49 | 35.53 | 34.35 | 34.61 | 24.63 | qfq | 2,457,231 | 85,599,831 | -1.34% |
| 2024-03-12 | 35.38 | 35.60 | 34.20 | 35.08 | 24.96 | qfq | 3,273,728 | 114,302,574 | -2.04% |
| 2024-03-11 | 33.00 | 36.50 | 33.00 | 35.81 | 25.48 | qfq | 4,665,535 | 161,180,913 | 2.11% |
| 2024-03-08 | 34.99 | 36.36 | 34.35 | 35.07 | 24.96 | qfq | 4,470,665 | 158,530,928 | 1.53% |
| 2024-03-07 | 36.41 | 37.66 | 34.40 | 34.54 | 24.58 | qfq | 6,556,585 | 235,311,695 | -11.14% |
| 2024-03-06 | 36.61 | 40.83 | 36.18 | 38.87 | 27.66 | qfq | 9,168,487 | 348,104,144 | 10.68% |
| 2024-03-05 | 29.70 | 35.12 | 29.65 | 35.12 | 24.99 | qfq | 2,643,864 | 89,843,193 | 19.99% |
| 2024-03-04 | 29.69 | 30.10 | 28.60 | 29.27 | 20.83 | qfq | 1,497,400 | 43,710,188 | -1.11% |
| 2024-03-01 | 29.08 | 29.79 | 28.20 | 29.60 | 21.06 | qfq | 1,847,000 | 54,174,025 | 2.56% |
| 2024-02-29 | 26.67 | 29.20 | 26.67 | 28.86 | 20.54 | qfq | 2,278,749 | 65,085,294 | 6.42% |
| 2024-02-28 | 30.83 | 31.45 | 27.03 | 27.12 | 19.30 | qfq | 3,222,270 | 95,368,186 | -12.80% |
| 2024-02-27 | 29.41 | 31.14 | 28.79 | 31.10 | 22.13 | qfq | 2,391,601 | 72,351,579 | 4.33% |
| 2024-02-26 | 28.53 | 30.18 | 28.28 | 29.81 | 21.21 | qfq | 2,496,481 | 73,178,278 | 3.04% |
| 2024-02-23 | 27.80 | 29.57 | 26.67 | 28.93 | 20.59 | qfq | 2,807,015 | 78,490,536 | 6.09% |
| 2024-02-22 | 25.36 | 27.27 | 25.01 | 27.27 | 19.40 | qfq | 1,899,622 | 50,409,517 | 7.45% |
| 2024-02-21 | 24.60 | 26.25 | 24.28 | 25.38 | 18.06 | qfq | 1,638,590 | 42,096,117 | 1.68% |
| 2024-02-20 | 24.02 | 25.10 | 23.62 | 24.96 | 17.76 | qfq | 1,422,026 | 34,748,496 | 2.72% |
| 2024-02-19 | 22.78 | 24.80 | 22.78 | 24.30 | 17.29 | qfq | 2,451,233 | 59,107,331 | 8.43% |
| 2024-02-08 | 19.50 | 22.59 | 19.25 | 22.41 | 15.95 | qfq | 2,540,651 | 53,576,874 | 15.52% |
| 2024-02-07 | 21.84 | 21.98 | 19.10 | 19.40 | 13.80 | qfq | 2,848,863 | 58,085,873 | -11.98% |
| 2024-02-06 | 22.01 | 22.85 | 19.46 | 22.04 | 15.68 | qfq | 2,208,476 | 46,545,109 | -1.43% |
| 2024-02-05 | 26.41 | 27.88 | 21.88 | 22.36 | 15.91 | qfq | 2,324,100 | 54,091,274 | -18.07% |
| 2024-02-02 | 29.41 | 30.32 | 26.06 | 27.29 | 19.42 | qfq | 987,200 | 27,753,417 | -5.60% |
| 2024-02-01 | 28.81 | 29.70 | 28.15 | 28.91 | 20.57 | qfq | 821,319 | 23,694,659 | -1.09% |
| 2024-01-31 | 32.32 | 32.32 | 29.23 | 29.23 | 20.80 | qfq | 909,150 | 27,729,141 | -8.91% |
| 2024-01-30 | 32.73 | 33.47 | 31.98 | 32.09 | 22.83 | qfq | 631,500 | 20,664,771 | -3.08% |
| 2024-01-29 | 34.51 | 34.96 | 33.02 | 33.11 | 23.56 | qfq | 671,400 | 22,550,097 | -4.44% |
| 2024-01-26 | 34.92 | 35.31 | 34.38 | 34.65 | 24.66 | qfq | 885,400 | 30,913,313 | -0.83% |
| 2024-01-25 | 32.88 | 34.96 | 32.36 | 34.94 | 24.86 | qfq | 1,175,077 | 39,956,016 | 7.08% |
| 2024-01-24 | 33.00 | 33.00 | 31.28 | 32.63 | 23.22 | qfq | 873,700 | 28,076,753 | 0.55% |
| 2024-01-23 | 32.60 | 32.60 | 31.46 | 32.45 | 23.09 | qfq | 980,034 | 31,477,115 | -1.01% |
| 2024-01-22 | 34.61 | 34.96 | 32.41 | 32.78 | 23.33 | qfq | 1,022,059 | 34,539,809 | -5.31% |
| 2024-01-19 | 35.98 | 35.98 | 34.60 | 34.62 | 24.63 | qfq | 674,500 | 23,552,815 | -2.48% |
| 2024-01-18 | 35.73 | 35.82 | 34.39 | 35.50 | 25.26 | qfq | 867,000 | 30,375,520 | -0.64% |
| 2024-01-17 | 36.79 | 37.39 | 35.73 | 35.73 | 25.42 | qfq | 616,200 | 22,415,417 | -2.91% |
| 2024-01-16 | 37.00 | 37.30 | 36.13 | 36.80 | 26.19 | qfq | 830,100 | 30,476,458 | -0.14% |
| 2024-01-15 | 38.28 | 38.37 | 36.80 | 36.85 | 26.22 | qfq | 873,700 | 32,505,379 | -3.71% |
| 2024-01-12 | 38.65 | 38.98 | 38.08 | 38.27 | 27.23 | qfq | 737,400 | 28,291,554 | -0.98% |
| 2024-01-11 | 37.25 | 38.67 | 37.24 | 38.65 | 27.50 | qfq | 924,400 | 35,260,354 | 3.79% |
| 2024-01-10 | 38.03 | 38.06 | 36.80 | 37.24 | 26.50 | qfq | 673,326 | 25,182,430 | -2.00% |
| 2024-01-09 | 38.09 | 38.80 | 37.75 | 38.00 | 27.04 | qfq | 604,302 | 23,095,008 | -0.24% |
| 2024-01-08 | 39.55 | 39.55 | 37.70 | 38.09 | 27.10 | qfq | 696,122 | 26,853,366 | -3.47% |
| 2024-01-05 | 40.98 | 40.99 | 39.23 | 39.46 | 28.08 | qfq | 648,002 | 25,839,970 | -2.35% |
| 2024-01-04 | 40.26 | 40.90 | 40.12 | 40.41 | 28.75 | qfq | 606,421 | 24,601,696 | 0.25% |
| 2024-01-03 | 40.84 | 41.29 | 40.10 | 40.31 | 28.68 | qfq | 1,078,811 | 43,692,613 | -1.59% |
| 2024-01-02 | 40.48 | 42.11 | 40.35 | 40.96 | 29.15 | qfq | 1,802,811 | 74,552,956 | 1.24% |
| 2023-12-29 | 39.31 | 40.65 | 39.02 | 40.46 | 28.79 | qfq | 966,800 | 38,698,407 | 2.98% |
| 2023-12-28 | 37.79 | 39.37 | 37.79 | 39.29 | 27.96 | qfq | 905,100 | 35,223,850 | 3.12% |
| 2023-12-27 | 37.59 | 38.18 | 37.18 | 38.10 | 27.11 | qfq | 703,700 | 26,648,375 | 2.01% |
| 2023-12-26 | 38.74 | 38.74 | 37.15 | 37.35 | 26.58 | qfq | 651,011 | 24,406,696 | -2.28% |
| 2023-12-25 | 38.43 | 39.18 | 38.04 | 38.22 | 27.20 | qfq | 887,293 | 34,183,227 | -0.73% |
| 2023-12-22 | 39.38 | 39.58 | 38.22 | 38.50 | 27.40 | qfq | 820,919 | 32,011,855 | -1.18% |
| 2023-12-21 | 38.84 | 39.40 | 38.03 | 38.96 | 27.72 | qfq | 1,082,900 | 41,888,630 | -0.20% |
| 2023-12-20 | 38.97 | 40.58 | 38.97 | 39.04 | 27.78 | qfq | 1,148,793 | 45,549,328 | 0.21% |
| 2023-12-19 | 38.52 | 39.07 | 38.05 | 38.96 | 27.72 | qfq | 754,500 | 29,209,106 | 2.12% |
| 2023-12-18 | 39.01 | 39.26 | 38.13 | 38.15 | 27.15 | qfq | 728,800 | 28,193,105 | -2.40% |
| 2023-12-15 | 40.00 | 40.00 | 38.97 | 39.09 | 27.82 | qfq | 804,367 | 31,570,604 | -1.21% |
| 2023-12-14 | 40.78 | 40.78 | 39.57 | 39.57 | 28.16 | qfq | 800,200 | 31,994,005 | -1.84% |
| 2023-12-13 | 40.83 | 41.06 | 40.20 | 40.31 | 28.68 | qfq | 1,363,900 | 55,293,692 | -1.66% |
| 2023-12-12 | 40.56 | 42.73 | 40.44 | 40.99 | 29.17 | qfq | 1,816,000 | 75,003,593 | 1.06% |
| 2023-12-11 | 40.00 | 40.66 | 39.56 | 40.56 | 28.86 | qfq | 881,200 | 35,448,131 | 1.37% |
| 2023-12-08 | 40.91 | 41.28 | 40.01 | 40.01 | 28.47 | qfq | 1,026,500 | 41,570,094 | -2.53% |
| 2023-12-07 | 40.80 | 41.50 | 40.47 | 41.05 | 29.21 | qfq | 997,121 | 40,797,920 | 0.86% |
| 2023-12-06 | 41.25 | 41.44 | 40.68 | 40.70 | 28.96 | qfq | 765,500 | 31,335,985 | -0.73% |
| 2023-12-05 | 42.42 | 42.48 | 41.00 | 41.00 | 29.17 | qfq | 822,395 | 34,055,106 | -3.30% |
| 2023-12-04 | 42.88 | 43.00 | 42.33 | 42.40 | 30.17 | qfq | 731,605 | 31,189,889 | -0.54% |
| 2023-12-01 | 42.09 | 42.85 | 41.70 | 42.63 | 30.33 | qfq | 819,422 | 34,638,401 | 1.94% |
| 2023-11-30 | 42.77 | 42.97 | 41.55 | 41.82 | 29.76 | qfq | 725,173 | 30,464,756 | -1.92% |
| 2023-11-29 | 43.36 | 43.40 | 42.62 | 42.64 | 30.34 | qfq | 676,893 | 29,049,370 | -0.58% |
| 2023-11-28 | 42.52 | 43.44 | 42.31 | 42.89 | 30.52 | qfq | 678,722 | 29,133,143 | 0.47% |
| 2023-11-27 | 42.19 | 44.15 | 42.00 | 42.69 | 30.38 | qfq | 913,885 | 39,290,822 | 1.09% |
| 2023-11-24 | 44.02 | 44.02 | 42.10 | 42.23 | 30.05 | qfq | 1,107,671 | 47,279,481 | -3.89% |
| 2023-11-23 | 43.49 | 44.25 | 43.19 | 43.94 | 31.27 | qfq | 810,000 | 35,465,416 | 0.55% |
| 2023-11-22 | 44.57 | 45.09 | 43.64 | 43.70 | 31.10 | qfq | 974,600 | 43,305,954 | -1.04% |
| 2023-11-21 | 45.41 | 45.41 | 44.12 | 44.16 | 31.42 | qfq | 1,056,627 | 47,158,327 | -2.67% |
| 2023-11-20 | 44.69 | 45.59 | 44.28 | 45.37 | 32.28 | qfq | 1,247,200 | 56,161,109 | 1.75% |
| 2023-11-17 | 44.35 | 44.71 | 43.78 | 44.59 | 31.73 | qfq | 900,177 | 39,928,064 | 0.52% |
| 2023-11-16 | 44.62 | 45.12 | 44.32 | 44.36 | 31.57 | qfq | 842,200 | 37,562,800 | -0.58% |
| 2023-11-15 | 45.48 | 45.49 | 44.30 | 44.62 | 31.75 | qfq | 1,075,700 | 48,067,072 | -1.28% |
| 2023-11-14 | 44.39 | 45.65 | 44.37 | 45.20 | 32.16 | qfq | 1,499,800 | 67,766,180 | 1.28% |
| 2023-11-13 | 43.22 | 44.73 | 43.22 | 44.63 | 31.76 | qfq | 1,604,400 | 70,853,657 | 3.55% |
| 2023-11-10 | 43.45 | 43.60 | 42.86 | 43.10 | 30.67 | qfq | 590,800 | 25,493,731 | -0.81% |
| 2023-11-09 | 44.21 | 44.37 | 43.30 | 43.45 | 30.92 | qfq | 786,349 | 34,374,517 | -1.25% |
| 2023-11-08 | 43.85 | 44.28 | 43.42 | 44.00 | 31.31 | qfq | 1,227,477 | 53,915,040 | 0.80% |
| 2023-11-07 | 43.42 | 43.84 | 42.90 | 43.65 | 31.06 | qfq | 975,500 | 42,323,486 | 0.53% |
| 2023-11-06 | 42.41 | 43.48 | 42.21 | 43.42 | 30.90 | qfq | 1,373,525 | 58,991,871 | 2.38% |
| 2023-11-03 | 40.74 | 42.61 | 40.72 | 42.41 | 30.18 | qfq | 1,387,900 | 58,469,131 | 4.10% |
| 2023-11-02 | 42.38 | 42.38 | 40.72 | 40.74 | 28.99 | qfq | 845,800 | 34,871,464 | -2.86% |
| 2023-11-01 | 41.94 | 42.46 | 41.55 | 41.94 | 29.84 | qfq | 608,100 | 25,604,254 | 0.00% |
| 2023-10-31 | 42.50 | 43.10 | 41.61 | 41.94 | 29.84 | qfq | 930,100 | 39,331,235 | -0.73% |
| 2023-10-30 | 40.55 | 42.39 | 40.54 | 42.25 | 30.06 | qfq | 1,315,892 | 55,042,245 | 2.72% |
| 2023-10-27 | 41.90 | 42.07 | 40.53 | 41.13 | 29.27 | qfq | 1,436,826 | 58,936,488 | -2.05% |
| 2023-10-26 | 42.08 | 42.60 | 41.44 | 41.99 | 29.88 | qfq | 964,525 | 40,439,044 | -1.20% |
| 2023-10-25 | 41.94 | 43.21 | 41.67 | 42.50 | 30.24 | qfq | 1,003,025 | 42,798,393 | 1.77% |
| 2023-10-24 | 41.43 | 42.48 | 40.68 | 41.76 | 29.72 | qfq | 985,700 | 41,185,188 | 1.93% |
| 2023-10-23 | 41.89 | 42.42 | 40.75 | 40.97 | 29.15 | qfq | 1,138,049 | 47,096,815 | -2.91% |
| 2023-10-20 | 43.65 | 44.16 | 42.01 | 42.20 | 30.03 | qfq | 1,359,823 | 58,055,722 | -3.30% |
| 2023-10-19 | 43.11 | 45.14 | 43.11 | 43.64 | 31.05 | qfq | 1,701,900 | 75,642,555 | -0.09% |
| 2023-10-18 | 44.49 | 44.65 | 43.30 | 43.68 | 31.08 | qfq | 1,155,985 | 50,553,733 | -2.46% |
| 2023-10-17 | 44.52 | 44.93 | 43.82 | 44.78 | 31.86 | qfq | 1,449,618 | 64,337,641 | -0.33% |
| 2023-10-16 | 44.17 | 45.92 | 43.78 | 44.93 | 31.97 | qfq | 2,005,247 | 90,079,289 | 2.21% |
| 2023-10-13 | 44.30 | 44.93 | 43.96 | 43.96 | 31.28 | qfq | 1,104,400 | 48,988,596 | -1.32% |
| 2023-10-12 | 45.29 | 45.61 | 44.33 | 44.55 | 31.70 | qfq | 1,048,555 | 46,771,063 | -1.29% |
| 2023-10-11 | 44.50 | 45.66 | 44.50 | 45.13 | 32.11 | qfq | 1,270,469 | 57,345,930 | 0.69% |
| 2023-10-10 | 45.28 | 45.28 | 44.51 | 44.82 | 31.89 | qfq | 1,295,700 | 58,117,077 | 0.20% |
| 2023-10-09 | 44.62 | 44.97 | 44.11 | 44.73 | 31.83 | qfq | 1,453,989 | 64,765,412 | 1.66% |
| 2023-09-28 | 43.53 | 44.32 | 43.53 | 44.00 | 31.31 | qfq | 1,317,200 | 57,931,612 | 1.43% |
| 2023-09-27 | 43.37 | 44.11 | 42.66 | 43.38 | 30.87 | qfq | 1,605,600 | 70,039,445 | 0.86% |
| 2023-09-26 | 42.92 | 43.59 | 42.71 | 43.01 | 30.60 | qfq | 955,200 | 41,244,954 | -0.60% |
| 2023-09-25 | 43.76 | 43.94 | 42.83 | 43.27 | 30.79 | qfq | 1,337,826 | 57,832,773 | -1.55% |
| 2023-09-22 | 42.80 | 44.07 | 42.50 | 43.95 | 31.27 | qfq | 1,507,242 | 65,771,372 | 1.50% |
| 2023-09-21 | 43.23 | 44.21 | 43.23 | 43.30 | 30.81 | qfq | 1,036,030 | 45,206,173 | -0.64% |
| 2023-09-20 | 43.94 | 44.62 | 43.51 | 43.58 | 31.01 | qfq | 1,350,100 | 59,398,067 | -1.67% |
| 2023-09-19 | 45.80 | 46.07 | 44.22 | 44.32 | 31.54 | qfq | 2,613,302 | 117,556,336 | -4.28% |
| 2023-09-18 | 46.54 | 47.48 | 46.19 | 46.30 | 32.95 | qfq | 1,952,380 | 91,084,259 | -1.64% |
| 2023-09-15 | 48.51 | 48.51 | 46.91 | 47.07 | 33.49 | qfq | 2,280,993 | 108,357,585 | -2.32% |
| 2023-09-14 | 47.94 | 49.16 | 47.62 | 48.19 | 34.29 | qfq | 2,338,920 | 113,268,533 | 0.33% |
| 2023-09-13 | 48.52 | 49.16 | 47.45 | 48.03 | 34.18 | qfq | 2,537,720 | 122,039,140 | -1.76% |
| 2023-09-12 | 48.93 | 50.01 | 48.60 | 48.89 | 34.79 | qfq | 3,376,877 | 166,298,174 | -0.04% |
| 2023-09-11 | 49.66 | 49.77 | 48.39 | 48.91 | 34.80 | qfq | 3,600,200 | 176,241,549 | -0.83% |
| 2023-09-08 | 47.18 | 49.60 | 47.00 | 49.32 | 35.10 | qfq | 4,662,000 | 227,499,176 | 4.47% |
| 2023-09-07 | 48.57 | 49.06 | 47.21 | 47.21 | 33.59 | qfq | 3,004,700 | 144,170,840 | -4.04% |
| 2023-09-06 | 47.78 | 49.26 | 46.80 | 49.20 | 35.01 | qfq | 4,058,600 | 196,842,559 | 2.37% |
| 2023-09-05 | 49.31 | 49.31 | 47.82 | 48.06 | 34.20 | qfq | 3,140,796 | 151,997,831 | -2.71% |
| 2023-09-04 | 49.56 | 50.28 | 48.82 | 49.40 | 35.15 | qfq | 4,234,454 | 209,123,776 | -1.00% |
| 2023-09-01 | 49.45 | 51.12 | 47.85 | 49.90 | 35.51 | qfq | 5,627,255 | 278,681,271 | 2.63% |
| 2023-08-31 | 49.36 | 49.98 | 48.38 | 48.62 | 34.60 | qfq | 3,253,019 | 159,363,065 | -2.74% |
| 2023-08-30 | 50.60 | 51.20 | 48.70 | 49.99 | 35.57 | qfq | 5,705,627 | 284,609,836 | -0.93% |
| 2023-08-29 | 46.50 | 51.39 | 46.14 | 50.46 | 35.91 | qfq | 6,715,940 | 333,014,430 | 6.84% |
| 2023-08-28 | 51.89 | 52.10 | 46.65 | 47.23 | 33.61 | qfq | 6,165,700 | 302,538,315 | -4.32% |
| 2023-08-25 | 52.00 | 52.50 | 48.42 | 49.36 | 35.12 | qfq | 6,149,942 | 306,457,084 | -7.31% |
| 2023-08-24 | 57.20 | 57.59 | 52.90 | 53.25 | 37.89 | qfq | 7,318,543 | 402,257,519 | -6.76% |
| 2023-08-23 | 59.91 | 60.00 | 56.11 | 57.11 | 40.64 | qfq | 8,867,736 | 512,491,333 | -8.97% |
| 2023-08-22 | 54.51 | 67.57 | 54.50 | 62.74 | 44.64 | qfq | 12,991,203 | 812,509,924 | 11.42% |
| 2023-08-21 | 57.02 | 60.98 | 55.84 | 56.31 | 40.07 | qfq | 8,867,224 | 514,231,320 | -3.13% |
| 2023-08-18 | 60.85 | 63.88 | 57.46 | 58.13 | 41.36 | qfq | 14,380,028 | 871,725,022 | 5.33% |
| 2023-08-17 | 45.64 | 55.19 | 45.07 | 55.19 | 39.27 | qfq | 9,124,357 | 478,738,009 | 20.00% |
| 2023-08-16 | 46.05 | 46.46 | 44.66 | 45.99 | 32.73 | qfq | 2,602,500 | 118,632,806 | -1.54% |
| 2023-08-15 | 45.28 | 47.68 | 44.35 | 46.71 | 33.24 | qfq | 3,669,800 | 170,637,265 | 2.19% |
| 2023-08-14 | 44.22 | 46.44 | 44.11 | 45.71 | 32.53 | qfq | 3,288,050 | 149,747,237 | 2.05% |
| 2023-08-11 | 43.94 | 44.79 | 42.80 | 44.79 | 31.87 | qfq | 2,138,499 | 93,883,956 | 1.93% |
| 2023-08-10 | 44.88 | 44.91 | 43.88 | 43.94 | 31.27 | qfq | 1,646,401 | 72,806,793 | -2.23% |
| 2023-08-09 | 43.82 | 45.07 | 43.60 | 44.94 | 31.98 | qfq | 2,439,914 | 109,052,923 | 1.90% |
| 2023-08-08 | 44.68 | 44.68 | 43.48 | 44.10 | 31.38 | qfq | 1,702,948 | 74,781,154 | -1.32% |
| 2023-08-07 | 42.71 | 44.69 | 42.42 | 44.69 | 31.80 | qfq | 2,880,135 | 126,700,454 | 4.68% |
| 2023-08-04 | 42.10 | 42.74 | 42.10 | 42.69 | 30.38 | qfq | 1,044,200 | 44,379,535 | 0.95% |
| 2023-08-03 | 42.74 | 43.14 | 41.65 | 42.29 | 30.09 | qfq | 1,271,801 | 53,675,869 | -1.79% |
| 2023-08-02 | 42.28 | 43.06 | 42.24 | 43.06 | 30.64 | qfq | 1,239,213 | 52,931,588 | 0.80% |
| 2023-08-01 | 44.48 | 44.56 | 42.30 | 42.72 | 30.40 | qfq | 2,128,231 | 91,099,338 | -3.26% |
| 2023-07-31 | 44.83 | 45.15 | 43.81 | 44.16 | 31.42 | qfq | 2,231,900 | 99,090,586 | -2.58% |
| 2023-07-28 | 44.92 | 45.33 | 43.60 | 45.33 | 32.26 | qfq | 2,680,121 | 119,483,200 | -0.46% |
| 2023-07-27 | 43.40 | 45.56 | 43.21 | 45.54 | 32.41 | qfq | 3,687,480 | 165,431,445 | 4.71% |
| 2023-07-26 | 43.63 | 44.51 | 43.00 | 43.49 | 30.95 | qfq | 1,974,402 | 86,329,908 | -1.32% |
| 2023-07-25 | 42.25 | 44.88 | 41.80 | 44.07 | 31.36 | qfq | 2,690,085 | 117,005,297 | 4.43% |
| 2023-07-24 | 41.30 | 42.72 | 41.00 | 42.20 | 30.03 | qfq | 1,908,600 | 80,325,943 | 0.93% |
| 2023-07-21 | 43.75 | 43.85 | 41.55 | 41.81 | 29.75 | qfq | 2,620,892 | 111,506,620 | -4.65% |
| 2023-07-20 | 45.93 | 45.93 | 43.78 | 43.85 | 31.20 | qfq | 3,093,489 | 137,581,872 | -4.67% |
| 2023-07-19 | 46.90 | 47.09 | 45.46 | 46.00 | 32.73 | qfq | 4,067,823 | 187,514,020 | -3.89% |
| 2023-07-18 | 44.49 | 48.50 | 43.80 | 47.86 | 34.06 | qfq | 6,639,043 | 312,352,502 | 6.85% |