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
恒勃股份301225.SZ
最近收盘价61.402026-07-17
最近交易日2026-07-17
成交量（股）3,759,499
成交额（元）232,766,065
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-03 | 2026-07-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-30 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.4 | — | — | — | 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 | 65.58 | 65.88 | 59.15 | 61.40 | 61.40 | qfq | 3,759,499 | 232,766,065 | -5.16% |
| 2026-07-16 | 65.44 | 67.00 | 62.88 | 64.74 | 64.74 | qfq | 4,469,759 | 291,692,487 | 0.70% |
| 2026-07-15 | 59.28 | 65.67 | 58.55 | 64.29 | 64.29 | qfq | 5,111,763 | 320,637,209 | 7.15% |
| 2026-07-14 | 59.78 | 61.89 | 57.89 | 60.00 | 60.00 | qfq | 2,951,403 | 175,623,911 | -1.01% |
| 2026-07-13 | 63.31 | 68.58 | 60.14 | 60.61 | 60.61 | qfq | 4,661,277 | 297,443,861 | -4.55% |
| 2026-07-10 | 59.60 | 67.35 | 57.90 | 63.50 | 63.50 | qfq | 4,939,961 | 312,731,486 | -23.03% |
| 2026-07-09 | 84.40 | 85.69 | 79.67 | 82.50 | 58.98 | qfq | 2,371,548 | 194,860,798 | -2.51% |
| 2026-07-08 | 93.62 | 95.00 | 84.60 | 84.62 | 60.49 | qfq | 3,621,451 | 315,102,238 | -9.60% |
| 2026-07-07 | 97.22 | 101.00 | 93.34 | 93.61 | 66.92 | qfq | 3,514,147 | 340,895,150 | -3.36% |
| 2026-07-06 | 95.77 | 101.17 | 94.31 | 96.86 | 69.24 | qfq | 4,336,610 | 424,118,974 | 0.63% |
| 2026-07-03 | 84.00 | 100.00 | 84.00 | 96.25 | 68.80 | qfq | 5,273,767 | 496,871,118 | 15.41% |
| 2026-07-02 | 79.33 | 87.27 | 79.33 | 83.40 | 59.62 | qfq | 3,451,045 | 290,482,724 | 2.76% |
| 2026-07-01 | 80.00 | 82.20 | 78.36 | 81.16 | 58.02 | qfq | 1,951,044 | 157,475,896 | 3.01% |
| 2026-06-30 | 74.29 | 79.34 | 73.20 | 78.79 | 56.32 | qfq | 2,110,505 | 162,641,119 | 5.76% |
| 2026-06-29 | 73.65 | 74.98 | 71.08 | 74.50 | 53.26 | qfq | 2,571,791 | 187,028,502 | -0.65% |
| 2026-06-26 | 78.27 | 78.98 | 74.40 | 74.99 | 53.61 | qfq | 2,246,215 | 170,541,018 | -4.20% |
| 2026-06-25 | 83.00 | 83.22 | 77.00 | 78.28 | 55.96 | qfq | 3,257,005 | 256,601,855 | -5.16% |
| 2026-06-24 | 84.09 | 84.87 | 81.51 | 82.54 | 59.00 | qfq | 1,781,978 | 147,847,412 | -2.99% |
| 2026-06-23 | 84.90 | 87.10 | 83.95 | 85.08 | 60.82 | qfq | 1,483,527 | 126,896,040 | -0.78% |
| 2026-06-22 | 87.50 | 88.19 | 82.78 | 85.75 | 61.30 | qfq | 2,035,708 | 172,861,179 | -2.45% |
| 2026-06-18 | 88.70 | 90.00 | 86.98 | 87.90 | 62.84 | qfq | 1,600,341 | 141,368,845 | -1.09% |
| 2026-06-17 | 90.62 | 90.92 | 88.30 | 88.87 | 63.53 | qfq | 1,409,502 | 125,818,340 | -1.92% |
| 2026-06-16 | 92.99 | 92.99 | 88.79 | 90.61 | 64.77 | qfq | 2,030,016 | 183,175,300 | -1.70% |
| 2026-06-15 | 88.64 | 92.75 | 87.00 | 92.18 | 65.90 | qfq | 1,811,613 | 164,529,700 | 4.11% |
| 2026-06-12 | 89.46 | 92.50 | 86.62 | 88.54 | 63.29 | qfq | 2,119,670 | 188,488,839 | 0.84% |
| 2026-06-11 | 89.08 | 90.90 | 86.15 | 87.80 | 62.76 | qfq | 1,523,199 | 133,850,167 | -2.83% |
| 2026-06-10 | 94.52 | 94.88 | 89.33 | 90.36 | 64.59 | qfq | 1,764,864 | 161,671,959 | -5.46% |
| 2026-06-09 | 97.66 | 98.45 | 92.05 | 95.58 | 68.33 | qfq | 2,635,212 | 248,429,332 | -2.12% |
| 2026-06-08 | 92.58 | 102.25 | 91.57 | 97.65 | 69.81 | qfq | 3,051,807 | 298,273,775 | 2.79% |
| 2026-06-05 | 93.93 | 99.09 | 92.00 | 95.00 | 67.91 | qfq | 2,982,905 | 282,805,001 | 0.02% |
| 2026-06-04 | 88.71 | 97.38 | 88.63 | 94.98 | 67.90 | qfq | 2,840,020 | 265,806,327 | 5.09% |
| 2026-06-03 | 90.55 | 95.00 | 88.98 | 90.38 | 64.61 | qfq | 1,965,400 | 180,295,338 | 0.28% |
| 2026-06-02 | 94.29 | 96.20 | 90.08 | 90.13 | 64.43 | qfq | 1,931,370 | 177,751,737 | -3.81% |
| 2026-06-01 | 92.80 | 100.80 | 91.04 | 93.70 | 66.98 | qfq | 2,739,519 | 262,924,142 | 2.92% |
| 2026-05-29 | 99.44 | 99.55 | 90.18 | 91.04 | 65.08 | qfq | 2,167,537 | 202,963,880 | -7.86% |
| 2026-05-28 | 104.50 | 104.50 | 96.38 | 98.81 | 70.63 | qfq | 3,002,276 | 298,771,064 | -5.72% |
| 2026-05-27 | 118.00 | 118.82 | 104.59 | 104.80 | 74.92 | qfq | 2,972,394 | 325,000,932 | -11.55% |
| 2026-05-26 | 121.79 | 127.54 | 115.00 | 118.49 | 84.70 | qfq | 3,042,575 | 367,234,406 | -2.86% |
| 2026-05-25 | 126.18 | 126.19 | 120.80 | 121.98 | 87.20 | qfq | 2,371,693 | 292,291,120 | -3.44% |
| 2026-05-22 | 128.02 | 128.99 | 121.61 | 126.33 | 90.31 | qfq | 3,544,552 | 445,084,098 | -1.13% |
| 2026-05-21 | 124.42 | 134.46 | 123.01 | 127.77 | 91.34 | qfq | 4,530,990 | 586,087,839 | 2.33% |
| 2026-05-20 | 123.83 | 128.99 | 119.00 | 124.86 | 89.26 | qfq | 2,975,956 | 367,227,094 | 0.84% |
| 2026-05-19 | 124.45 | 128.33 | 123.01 | 123.82 | 88.51 | qfq | 2,457,604 | 307,431,199 | -0.43% |
| 2026-05-18 | 121.53 | 127.50 | 118.22 | 124.36 | 88.90 | qfq | 3,996,909 | 494,777,028 | 2.33% |
| 2026-05-15 | 116.95 | 129.50 | 115.79 | 121.53 | 86.88 | qfq | 4,692,133 | 577,315,131 | 4.72% |
| 2026-05-14 | 123.00 | 124.40 | 115.35 | 116.05 | 82.96 | qfq | 2,389,384 | 284,632,294 | -2.58% |
| 2026-05-13 | 121.39 | 121.96 | 118.12 | 119.12 | 85.15 | qfq | 2,278,067 | 272,718,943 | -2.55% |
| 2026-05-12 | 123.50 | 126.85 | 121.06 | 122.24 | 87.38 | qfq | 2,753,379 | 340,774,475 | 0.17% |
| 2026-05-11 | 121.01 | 125.50 | 117.00 | 122.03 | 87.23 | qfq | 4,154,866 | 507,766,168 | 2.55% |
| 2026-05-08 | 112.30 | 122.98 | 111.12 | 118.99 | 85.06 | qfq | 3,803,480 | 450,442,616 | 5.57% |
| 2026-05-07 | 105.63 | 116.00 | 104.12 | 112.71 | 80.57 | qfq | 3,183,409 | 351,519,643 | 6.73% |
| 2026-05-06 | 104.23 | 107.99 | 102.05 | 105.60 | 75.49 | qfq | 1,818,919 | 192,661,982 | 1.91% |
| 2026-04-30 | 97.02 | 107.44 | 96.80 | 103.62 | 74.07 | qfq | 2,963,783 | 306,112,292 | 7.33% |
| 2026-04-29 | 98.09 | 98.38 | 95.41 | 96.54 | 69.01 | qfq | 1,501,700 | 145,246,795 | -1.58% |
| 2026-04-28 | 103.22 | 103.22 | 97.50 | 98.09 | 70.12 | qfq | 1,405,200 | 139,118,998 | -5.04% |
| 2026-04-27 | 104.01 | 106.86 | 102.00 | 103.30 | 73.84 | qfq | 1,929,402 | 199,940,704 | -1.14% |
| 2026-04-24 | 109.15 | 111.00 | 104.19 | 104.49 | 74.70 | qfq | 1,844,532 | 197,025,494 | -5.18% |
| 2026-04-23 | 113.66 | 114.72 | 108.80 | 110.20 | 78.78 | qfq | 1,575,758 | 174,679,055 | -3.05% |
| 2026-04-22 | 113.14 | 115.00 | 110.80 | 113.67 | 81.26 | qfq | 2,059,742 | 232,396,775 | -1.07% |
| 2026-04-21 | 114.00 | 118.22 | 113.57 | 114.90 | 82.14 | qfq | 1,728,805 | 199,041,429 | -0.18% |
| 2026-04-20 | 114.99 | 116.19 | 113.02 | 115.11 | 82.29 | qfq | 1,811,136 | 207,469,146 | -0.60% |
| 2026-04-17 | 113.48 | 117.78 | 110.70 | 115.80 | 82.78 | qfq | 2,551,602 | 292,837,951 | -1.45% |
| 2026-04-16 | 120.00 | 123.90 | 114.58 | 117.50 | 84.00 | qfq | 3,266,313 | 386,077,157 | 2.53% |
| 2026-04-15 | 112.00 | 119.10 | 112.00 | 114.60 | 81.92 | qfq | 2,163,542 | 251,161,948 | 2.32% |
| 2026-04-14 | 112.64 | 115.30 | 111.74 | 112.00 | 80.06 | qfq | 1,634,405 | 184,756,821 | 0.18% |
| 2026-04-13 | 114.55 | 116.57 | 111.50 | 111.80 | 79.92 | qfq | 1,554,307 | 175,701,386 | -3.14% |
| 2026-04-10 | 116.50 | 118.60 | 112.41 | 115.43 | 82.52 | qfq | 2,163,942 | 251,095,033 | 0.87% |
| 2026-04-09 | 112.91 | 117.48 | 110.28 | 114.44 | 81.81 | qfq | 2,372,810 | 272,249,519 | 0.41% |
| 2026-04-08 | 107.12 | 115.38 | 106.25 | 113.97 | 81.47 | qfq | 3,061,324 | 342,907,485 | 9.54% |
| 2026-04-07 | 106.69 | 108.00 | 103.00 | 104.04 | 74.37 | qfq | 2,027,345 | 212,678,159 | -2.47% |
| 2026-04-03 | 110.23 | 111.00 | 106.22 | 106.68 | 76.26 | qfq | 2,963,472 | 318,823,328 | -3.21% |
| 2026-04-02 | 103.71 | 111.90 | 100.86 | 110.22 | 78.79 | qfq | 5,687,092 | 616,268,262 | 4.91% |
| 2026-04-01 | 100.00 | 107.38 | 97.60 | 105.06 | 75.10 | qfq | 4,610,636 | 469,533,741 | 4.64% |
| 2026-03-31 | 103.89 | 105.31 | 98.70 | 100.40 | 71.77 | qfq | 3,302,200 | 336,371,363 | -1.42% |
| 2026-03-30 | 97.99 | 104.23 | 97.02 | 101.85 | 72.81 | qfq | 2,433,200 | 246,945,585 | 3.80% |
| 2026-03-27 | 98.10 | 99.65 | 96.82 | 98.12 | 70.14 | qfq | 1,536,642 | 150,762,294 | -0.65% |
| 2026-03-26 | 99.88 | 103.95 | 97.81 | 98.76 | 70.60 | qfq | 1,901,027 | 191,336,340 | 0.12% |
| 2026-03-25 | 97.17 | 102.00 | 96.37 | 98.64 | 70.51 | qfq | 1,957,257 | 193,842,159 | 4.17% |
| 2026-03-24 | 95.69 | 98.90 | 92.24 | 94.69 | 67.69 | qfq | 1,969,460 | 187,487,362 | 2.92% |
| 2026-03-23 | 98.30 | 99.00 | 91.00 | 92.00 | 65.77 | qfq | 1,812,057 | 172,021,547 | -6.41% |
| 2026-03-20 | 104.01 | 104.73 | 97.00 | 98.30 | 70.27 | qfq | 1,033,852 | 104,118,415 | -3.06% |
| 2026-03-19 | 105.75 | 105.80 | 100.77 | 101.40 | 72.49 | qfq | 1,165,959 | 119,480,758 | -4.37% |
| 2026-03-18 | 106.65 | 106.88 | 104.05 | 106.03 | 75.80 | qfq | 1,443,514 | 151,860,299 | -0.16% |
| 2026-03-17 | 113.01 | 113.58 | 106.01 | 106.20 | 75.92 | qfq | 1,890,552 | 205,869,207 | -5.37% |
| 2026-03-16 | 115.07 | 116.04 | 111.29 | 112.23 | 80.23 | qfq | 1,380,787 | 156,054,920 | -2.47% |
| 2026-03-13 | 118.99 | 118.99 | 114.87 | 115.07 | 82.26 | qfq | 941,034 | 109,607,940 | -2.71% |
| 2026-03-12 | 120.66 | 123.50 | 117.55 | 118.28 | 84.55 | qfq | 1,025,500 | 123,011,892 | -2.14% |
| 2026-03-11 | 123.29 | 125.00 | 120.06 | 120.87 | 86.40 | qfq | 1,506,149 | 183,560,505 | -1.96% |
| 2026-03-10 | 121.01 | 123.80 | 118.81 | 123.29 | 88.13 | qfq | 1,342,342 | 162,457,515 | 3.45% |
| 2026-03-09 | 119.32 | 120.98 | 116.28 | 119.18 | 85.20 | qfq | 1,340,800 | 158,714,768 | -1.90% |
| 2026-03-06 | 122.40 | 125.20 | 120.28 | 121.49 | 86.85 | qfq | 1,134,757 | 138,694,927 | -0.74% |
| 2026-03-05 | 125.44 | 126.62 | 122.03 | 122.40 | 87.50 | qfq | 1,447,258 | 179,449,971 | -1.73% |
| 2026-03-04 | 126.09 | 128.09 | 122.00 | 124.56 | 89.04 | qfq | 2,688,889 | 333,660,586 | -3.50% |
| 2026-03-03 | 132.12 | 138.90 | 128.88 | 129.08 | 92.27 | qfq | 1,320,500 | 175,234,215 | -3.30% |
| 2026-03-02 | 134.90 | 135.75 | 128.28 | 133.49 | 95.43 | qfq | 1,801,282 | 237,990,663 | -1.05% |
| 2026-02-27 | 134.57 | 138.80 | 133.51 | 134.91 | 96.44 | qfq | 1,259,400 | 171,566,195 | 0.07% |
| 2026-02-26 | 131.02 | 137.29 | 130.95 | 134.82 | 96.38 | qfq | 1,442,873 | 194,075,507 | 2.92% |
| 2026-02-25 | 128.09 | 131.60 | 127.20 | 131.00 | 93.65 | qfq | 1,102,200 | 143,192,544 | 2.12% |
| 2026-02-24 | 134.17 | 136.16 | 128.00 | 128.28 | 91.70 | qfq | 1,054,500 | 137,022,080 | -4.11% |
| 2026-02-13 | 136.12 | 139.23 | 133.11 | 133.78 | 95.63 | qfq | 1,137,683 | 154,581,305 | -1.52% |
| 2026-02-12 | 138.92 | 143.18 | 135.31 | 135.85 | 97.11 | qfq | 1,410,501 | 194,549,654 | -2.21% |
| 2026-02-11 | 142.18 | 142.74 | 138.00 | 138.92 | 99.31 | qfq | 846,278 | 118,698,463 | -2.51% |
| 2026-02-10 | 141.29 | 144.08 | 139.05 | 142.49 | 101.86 | qfq | 1,114,730 | 157,836,564 | 1.20% |
| 2026-02-09 | 144.16 | 144.16 | 137.16 | 140.80 | 100.65 | qfq | 1,297,459 | 180,856,468 | -1.05% |
| 2026-02-06 | 140.00 | 148.50 | 139.09 | 142.30 | 101.72 | qfq | 1,452,643 | 209,178,461 | 0.57% |
| 2026-02-05 | 142.00 | 144.50 | 140.67 | 141.49 | 101.14 | qfq | 738,300 | 105,216,036 | -0.92% |
| 2026-02-04 | 144.04 | 145.39 | 140.20 | 142.81 | 102.09 | qfq | 1,306,637 | 186,196,508 | -1.54% |
| 2026-02-03 | 143.42 | 146.68 | 141.00 | 145.05 | 103.69 | qfq | 1,157,365 | 167,047,992 | 1.99% |
| 2026-02-02 | 145.99 | 150.44 | 140.10 | 142.22 | 101.67 | qfq | 1,886,356 | 273,354,655 | -3.16% |
| 2026-01-30 | 151.76 | 152.00 | 144.50 | 146.86 | 104.98 | qfq | 1,046,989 | 154,277,908 | -0.47% |
| 2026-01-29 | 155.00 | 158.50 | 145.39 | 147.56 | 105.48 | qfq | 1,453,983 | 219,366,960 | -4.46% |
| 2026-01-28 | 164.00 | 164.00 | 152.00 | 154.45 | 110.41 | qfq | 1,878,491 | 293,367,477 | -4.90% |
| 2026-01-27 | 161.57 | 163.57 | 156.00 | 162.40 | 116.09 | qfq | 1,669,069 | 266,209,795 | -0.49% |
| 2026-01-26 | 165.24 | 169.85 | 160.00 | 163.20 | 116.66 | qfq | 1,653,734 | 271,791,105 | -1.69% |
| 2026-01-23 | 166.26 | 174.74 | 162.50 | 166.00 | 118.67 | qfq | 2,041,316 | 342,792,137 | -0.63% |
| 2026-01-22 | 167.90 | 179.99 | 164.00 | 167.05 | 119.42 | qfq | 2,276,342 | 390,363,254 | -1.50% |
| 2026-01-21 | 166.40 | 173.73 | 161.71 | 169.60 | 121.24 | qfq | 2,175,106 | 368,314,242 | 2.94% |
| 2026-01-20 | 168.30 | 173.99 | 161.52 | 164.75 | 117.77 | qfq | 2,692,555 | 449,603,283 | -4.77% |
| 2026-01-19 | 154.21 | 176.86 | 151.32 | 173.00 | 123.67 | qfq | 3,747,558 | 624,140,229 | 12.19% |
| 2026-01-16 | 145.00 | 159.78 | 144.00 | 154.20 | 110.23 | qfq | 3,059,539 | 465,877,404 | 6.82% |
| 2026-01-15 | 147.00 | 152.00 | 142.00 | 144.35 | 103.19 | qfq | 1,476,556 | 213,912,607 | -3.25% |
| 2026-01-14 | 151.21 | 154.89 | 145.27 | 149.20 | 106.66 | qfq | 1,918,218 | 288,437,699 | -2.60% |
| 2026-01-13 | 150.61 | 163.00 | 148.23 | 153.19 | 109.51 | qfq | 2,523,131 | 393,647,899 | 0.70% |
| 2026-01-12 | 146.50 | 155.00 | 144.18 | 152.13 | 108.75 | qfq | 2,609,348 | 391,419,315 | 0.75% |
| 2026-01-09 | 148.62 | 153.99 | 146.44 | 151.00 | 107.94 | qfq | 2,625,501 | 395,654,438 | 2.17% |
| 2026-01-08 | 151.78 | 152.34 | 146.40 | 147.79 | 105.65 | qfq | 2,182,424 | 322,789,362 | -2.99% |
| 2026-01-07 | 152.86 | 155.19 | 149.43 | 152.35 | 108.91 | qfq | 2,254,712 | 342,932,764 | -1.32% |
| 2026-01-06 | 154.02 | 155.88 | 146.22 | 154.39 | 110.37 | qfq | 3,219,075 | 487,239,689 | -1.26% |
| 2026-01-05 | 163.48 | 163.94 | 153.61 | 156.36 | 111.77 | qfq | 3,804,187 | 600,157,627 | -5.52% |
| 2025-12-31 | 149.07 | 173.20 | 145.35 | 165.50 | 118.31 | qfq | 4,429,929 | 711,457,588 | 6.29% |
| 2025-12-30 | 145.37 | 162.31 | 137.10 | 155.71 | 111.31 | qfq | 4,614,162 | 682,250,444 | 11.95% |
| 2025-12-29 | 113.03 | 139.09 | 112.13 | 139.09 | 99.43 | qfq | 3,554,406 | 458,137,155 | 20.00% |
| 2025-12-26 | 109.61 | 118.56 | 109.02 | 115.91 | 82.86 | qfq | 2,492,679 | 284,736,283 | 5.59% |
| 2025-12-25 | 99.16 | 114.94 | 99.15 | 109.77 | 78.47 | qfq | 2,909,016 | 308,830,172 | 10.71% |
| 2025-12-24 | 99.46 | 100.98 | 97.55 | 99.15 | 70.88 | qfq | 703,205 | 69,987,648 | -0.32% |
| 2025-12-23 | 98.69 | 100.10 | 97.46 | 99.47 | 71.11 | qfq | 640,060 | 63,432,432 | 0.79% |
| 2025-12-22 | 96.91 | 100.60 | 96.20 | 98.69 | 70.55 | qfq | 1,085,175 | 106,698,377 | 1.95% |
| 2025-12-19 | 100.75 | 100.75 | 96.00 | 96.80 | 69.20 | qfq | 1,095,487 | 107,294,626 | -1.69% |
| 2025-12-18 | 100.01 | 103.43 | 98.20 | 98.46 | 70.38 | qfq | 1,223,351 | 123,196,921 | -2.40% |
| 2025-12-17 | 97.65 | 101.66 | 97.65 | 100.88 | 72.11 | qfq | 1,439,500 | 143,613,520 | 3.31% |
| 2025-12-16 | 97.00 | 99.56 | 96.00 | 97.65 | 69.81 | qfq | 1,461,660 | 143,058,734 | 0.85% |
| 2025-12-15 | 101.36 | 102.24 | 81.00 | 96.83 | 69.22 | qfq | 1,624,651 | 158,819,415 | -4.35% |
| 2025-12-12 | 101.71 | 103.24 | 100.50 | 101.23 | 72.36 | qfq | 1,416,158 | 143,739,045 | -1.47% |
| 2025-12-11 | 109.80 | 110.01 | 102.52 | 102.74 | 73.44 | qfq | 2,041,170 | 214,939,134 | -6.60% |
| 2025-12-10 | 104.86 | 111.00 | 104.00 | 110.00 | 78.63 | qfq | 2,994,167 | 325,071,912 | 5.39% |
| 2025-12-09 | 102.80 | 107.88 | 102.52 | 104.37 | 74.61 | qfq | 1,756,769 | 184,391,348 | 1.52% |
| 2025-12-08 | 103.17 | 104.00 | 98.07 | 102.81 | 73.49 | qfq | 3,115,278 | 316,183,827 | -3.25% |
| 2025-12-05 | 97.31 | 109.08 | 97.00 | 106.26 | 75.96 | qfq | 3,932,997 | 410,366,562 | 7.83% |
| 2025-12-04 | 102.49 | 105.90 | 98.00 | 98.54 | 70.44 | qfq | 3,019,528 | 305,536,360 | -1.01% |
| 2025-12-03 | 99.65 | 101.49 | 97.85 | 99.55 | 71.16 | qfq | 1,779,050 | 176,496,176 | 0.59% |
| 2025-12-02 | 99.59 | 100.36 | 96.80 | 98.97 | 70.75 | qfq | 1,952,314 | 191,930,388 | -1.81% |
| 2025-12-01 | 100.16 | 104.00 | 98.23 | 100.79 | 72.05 | qfq | 2,828,193 | 284,910,419 | 0.79% |
| 2025-11-28 | 95.42 | 102.02 | 93.31 | 100.00 | 71.49 | qfq | 3,949,248 | 389,737,418 | 3.62% |
| 2025-11-27 | 95.39 | 98.40 | 93.50 | 96.51 | 68.99 | qfq | 2,647,365 | 254,267,832 | 1.80% |
| 2025-11-26 | 90.00 | 101.99 | 87.10 | 94.80 | 67.77 | qfq | 4,491,892 | 428,811,436 | 4.60% |
| 2025-11-25 | 93.97 | 93.98 | 89.66 | 90.63 | 64.79 | qfq | 2,286,276 | 209,079,006 | -1.15% |
| 2025-11-24 | 86.00 | 92.50 | 83.44 | 91.68 | 65.54 | qfq | 3,624,802 | 322,126,553 | 6.60% |
| 2025-11-21 | 81.63 | 89.99 | 78.77 | 86.00 | 61.48 | qfq | 4,588,605 | 391,148,316 | 5.04% |
| 2025-11-20 | 83.58 | 88.00 | 81.50 | 81.87 | 58.53 | qfq | 1,553,470 | 130,568,288 | -1.14% |
| 2025-11-19 | 82.29 | 83.90 | 81.00 | 82.81 | 59.20 | qfq | 1,010,889 | 83,211,986 | 0.61% |
| 2025-11-18 | 84.99 | 84.99 | 82.05 | 82.31 | 58.84 | qfq | 1,002,298 | 83,528,517 | -3.26% |
| 2025-11-17 | 84.95 | 86.90 | 83.00 | 85.08 | 60.82 | qfq | 1,182,536 | 100,326,733 | 0.19% |
| 2025-11-14 | 86.99 | 87.16 | 84.81 | 84.92 | 60.71 | qfq | 762,499 | 65,286,893 | -2.57% |
| 2025-11-13 | 86.35 | 88.00 | 84.58 | 87.16 | 62.31 | qfq | 1,077,319 | 92,698,347 | 2.12% |
| 2025-11-12 | 90.09 | 90.65 | 83.50 | 85.35 | 61.01 | qfq | 1,961,000 | 168,652,115 | -5.27% |
| 2025-11-11 | 88.45 | 91.50 | 87.34 | 90.10 | 64.41 | qfq | 1,708,241 | 153,413,627 | 1.87% |
| 2025-11-10 | 93.31 | 97.31 | 88.00 | 88.45 | 63.23 | qfq | 2,226,228 | 203,144,175 | -5.40% |
| 2025-11-07 | 96.22 | 96.22 | 92.00 | 93.50 | 66.84 | qfq | 1,924,903 | 180,773,394 | -3.85% |
| 2025-11-06 | 96.43 | 98.70 | 93.92 | 97.24 | 69.51 | qfq | 1,578,731 | 152,154,670 | 2.39% |
| 2025-11-05 | 96.23 | 100.55 | 94.59 | 94.97 | 67.89 | qfq | 1,919,215 | 186,985,778 | -2.19% |
| 2025-11-04 | 100.29 | 101.99 | 96.00 | 97.10 | 69.41 | qfq | 2,546,115 | 250,528,561 | -5.28% |
| 2025-11-03 | 97.54 | 103.88 | 97.42 | 102.51 | 73.28 | qfq | 2,722,200 | 276,765,497 | 3.45% |
| 2025-10-31 | 94.93 | 100.80 | 94.00 | 99.09 | 70.83 | qfq | 3,026,599 | 297,800,041 | 3.94% |
| 2025-10-30 | 94.89 | 98.28 | 94.22 | 95.33 | 68.15 | qfq | 2,794,700 | 269,769,245 | 0.25% |
| 2025-10-29 | 92.01 | 96.41 | 91.49 | 95.09 | 67.98 | qfq | 2,397,356 | 225,110,903 | 1.72% |
| 2025-10-28 | 95.80 | 96.98 | 92.86 | 93.48 | 66.82 | qfq | 1,341,454 | 126,507,400 | -2.73% |
| 2025-10-27 | 93.12 | 100.88 | 93.12 | 96.10 | 68.70 | qfq | 3,057,347 | 297,875,275 | 4.00% |
| 2025-10-24 | 89.83 | 94.00 | 89.26 | 92.40 | 66.05 | qfq | 2,173,179 | 200,025,892 | 3.15% |
| 2025-10-23 | 90.88 | 92.25 | 88.00 | 89.58 | 64.04 | qfq | 1,384,815 | 123,458,681 | -1.93% |
| 2025-10-22 | 92.50 | 92.51 | 89.73 | 91.34 | 65.29 | qfq | 1,759,980 | 160,833,185 | -0.86% |
| 2025-10-21 | 86.16 | 93.45 | 84.24 | 92.13 | 65.86 | qfq | 2,729,282 | 245,403,730 | 8.85% |
| 2025-10-20 | 80.21 | 86.25 | 80.14 | 84.64 | 60.51 | qfq | 2,051,232 | 171,855,417 | 6.71% |
| 2025-10-17 | 81.76 | 81.76 | 79.28 | 79.32 | 56.70 | qfq | 871,700 | 70,004,966 | -2.03% |
| 2025-10-16 | 81.50 | 83.03 | 80.51 | 80.96 | 57.87 | qfq | 1,051,932 | 85,931,679 | -0.89% |
| 2025-10-15 | 82.20 | 83.18 | 79.99 | 81.69 | 58.40 | qfq | 1,618,200 | 131,926,578 | 0.17% |
| 2025-10-14 | 86.87 | 88.00 | 80.00 | 81.55 | 58.30 | qfq | 2,292,129 | 190,369,486 | -6.09% |
| 2025-10-13 | 80.17 | 87.77 | 80.17 | 86.84 | 62.08 | qfq | 1,990,365 | 169,863,914 | -4.19% |
| 2025-10-10 | 94.99 | 95.99 | 89.51 | 90.64 | 64.79 | qfq | 2,170,427 | 200,654,178 | -5.08% |
| 2025-10-09 | 91.59 | 97.98 | 91.59 | 95.49 | 68.26 | qfq | 3,507,006 | 333,168,980 | 7.32% |
| 2025-09-30 | 90.82 | 91.28 | 87.37 | 88.98 | 63.61 | qfq | 1,703,547 | 151,091,276 | -1.51% |
| 2025-09-29 | 88.55 | 91.65 | 88.55 | 90.34 | 64.58 | qfq | 1,479,957 | 133,718,027 | 1.87% |
| 2025-09-26 | 91.54 | 92.40 | 88.37 | 88.68 | 63.39 | qfq | 1,975,666 | 178,231,850 | -3.91% |
| 2025-09-25 | 92.30 | 95.00 | 92.02 | 92.29 | 65.97 | qfq | 1,930,553 | 179,945,717 | -1.01% |
| 2025-09-24 | 94.63 | 95.23 | 91.58 | 93.23 | 66.65 | qfq | 2,715,763 | 254,774,652 | -1.53% |
| 2025-09-23 | 97.69 | 99.54 | 91.58 | 94.68 | 67.68 | qfq | 5,747,817 | 547,623,442 | 4.60% |
| 2025-09-22 | 91.04 | 92.58 | 89.89 | 90.52 | 64.71 | qfq | 2,484,416 | 225,976,786 | -0.98% |
| 2025-09-19 | 96.17 | 96.87 | 90.50 | 91.42 | 65.35 | qfq | 3,164,266 | 292,492,348 | -4.92% |
| 2025-09-18 | 106.00 | 109.31 | 95.00 | 96.15 | 68.73 | qfq | 5,620,693 | 572,828,667 | -8.19% |
| 2025-09-17 | 102.63 | 106.78 | 101.02 | 104.73 | 74.87 | qfq | 4,307,367 | 448,621,638 | 0.93% |
| 2025-09-16 | 94.79 | 108.08 | 93.50 | 103.76 | 74.17 | qfq | 5,779,991 | 577,327,296 | 10.14% |
| 2025-09-15 | 96.01 | 98.88 | 93.50 | 94.21 | 67.35 | qfq | 2,692,797 | 257,237,900 | -1.76% |
| 2025-09-12 | 99.30 | 102.16 | 95.67 | 95.90 | 68.55 | qfq | 3,069,457 | 300,669,453 | -3.40% |
| 2025-09-11 | 95.99 | 101.50 | 95.68 | 99.28 | 70.97 | qfq | 3,287,105 | 325,048,230 | 3.42% |
| 2025-09-10 | 97.27 | 98.21 | 93.88 | 96.00 | 68.63 | qfq | 3,362,651 | 323,189,253 | -2.29% |
| 2025-09-09 | 94.02 | 101.66 | 92.00 | 98.25 | 70.23 | qfq | 5,539,100 | 533,635,486 | 4.30% |
| 2025-09-08 | 86.00 | 98.23 | 85.95 | 94.20 | 67.34 | qfq | 8,642,770 | 801,967,538 | 10.25% |
| 2025-09-05 | 70.97 | 85.44 | 70.20 | 85.44 | 61.08 | qfq | 7,594,323 | 617,561,093 | 20.00% |
| 2025-09-04 | 74.33 | 75.33 | 69.55 | 71.20 | 50.90 | qfq | 1,986,274 | 143,814,842 | -4.21% |
| 2025-09-03 | 80.90 | 81.43 | 73.50 | 74.33 | 53.14 | qfq | 3,699,338 | 282,443,099 | -8.67% |
| 2025-09-02 | 77.89 | 86.00 | 74.30 | 81.39 | 58.18 | qfq | 5,775,947 | 463,524,053 | 4.49% |
| 2025-09-01 | 75.01 | 78.28 | 74.00 | 77.89 | 55.68 | qfq | 2,070,217 | 159,433,855 | 3.85% |
| 2025-08-29 | 73.60 | 75.45 | 73.60 | 75.00 | 53.61 | qfq | 1,307,519 | 97,497,515 | 1.00% |
| 2025-08-28 | 76.10 | 76.56 | 72.00 | 74.26 | 53.09 | qfq | 2,136,310 | 157,480,842 | -2.79% |
| 2025-08-27 | 78.78 | 79.39 | 75.98 | 76.39 | 54.61 | qfq | 1,831,246 | 142,799,883 | -3.24% |
| 2025-08-26 | 80.01 | 81.26 | 77.87 | 78.95 | 56.44 | qfq | 2,321,115 | 183,635,118 | -2.29% |
| 2025-08-25 | 83.39 | 85.48 | 80.00 | 80.80 | 57.76 | qfq | 3,307,286 | 268,929,968 | -2.77% |
| 2025-08-22 | 83.00 | 84.61 | 81.48 | 83.10 | 59.40 | qfq | 1,687,005 | 140,416,211 | 0.12% |
| 2025-08-21 | 87.10 | 88.92 | 82.61 | 83.00 | 59.33 | qfq | 2,362,478 | 200,542,261 | -4.75% |
| 2025-08-20 | 83.21 | 88.20 | 82.33 | 87.14 | 62.29 | qfq | 2,842,669 | 243,044,734 | 3.90% |
| 2025-08-19 | 86.55 | 89.45 | 83.18 | 83.87 | 59.95 | qfq | 2,157,468 | 183,425,925 | -3.10% |
| 2025-08-18 | 85.30 | 87.76 | 83.81 | 86.55 | 61.87 | qfq | 2,721,574 | 232,998,170 | 1.23% |
| 2025-08-15 | 79.21 | 85.99 | 78.88 | 85.50 | 61.12 | qfq | 3,561,864 | 297,806,547 | 7.34% |
| 2025-08-14 | 83.45 | 83.45 | 79.35 | 79.65 | 56.94 | qfq | 1,933,800 | 155,159,460 | -3.06% |
| 2025-08-13 | 83.29 | 83.80 | 81.70 | 82.16 | 58.73 | qfq | 1,751,300 | 144,353,365 | -1.36% |
| 2025-08-12 | 84.49 | 84.83 | 82.25 | 83.29 | 59.54 | qfq | 1,881,009 | 156,808,904 | -1.13% |
| 2025-08-11 | 78.32 | 85.50 | 77.60 | 84.24 | 60.22 | qfq | 4,283,372 | 353,679,179 | 7.59% |
| 2025-08-08 | 80.13 | 80.44 | 78.20 | 78.30 | 55.97 | qfq | 2,943,298 | 232,208,795 | -4.14% |
| 2025-08-07 | 83.85 | 89.00 | 80.50 | 81.68 | 58.39 | qfq | 3,923,339 | 330,743,780 | -0.67% |
| 2025-08-06 | 80.58 | 84.62 | 79.18 | 82.23 | 58.78 | qfq | 3,025,101 | 247,879,557 | 0.86% |
| 2025-08-05 | 81.59 | 85.88 | 76.30 | 81.53 | 58.28 | qfq | 3,284,400 | 263,515,799 | 1.81% |
| 2025-08-04 | 79.94 | 80.42 | 76.00 | 80.08 | 57.25 | qfq | 2,449,341 | 193,859,333 | 1.41% |
| 2025-08-01 | 81.67 | 83.80 | 78.88 | 78.97 | 56.45 | qfq | 2,093,148 | 169,303,874 | -3.31% |
| 2025-07-31 | 81.81 | 85.60 | 80.39 | 81.67 | 58.38 | qfq | 2,268,348 | 188,345,881 | -0.31% |
| 2025-07-30 | 83.79 | 84.30 | 81.59 | 81.92 | 58.56 | qfq | 1,511,800 | 124,712,454 | -3.00% |
| 2025-07-29 | 83.55 | 86.00 | 80.01 | 84.45 | 60.37 | qfq | 2,561,895 | 214,708,906 | 0.07% |
| 2025-07-28 | 85.88 | 87.23 | 83.22 | 84.39 | 60.33 | qfq | 2,146,400 | 182,956,292 | -1.93% |
| 2025-07-25 | 84.00 | 89.80 | 82.40 | 86.05 | 61.51 | qfq | 2,476,547 | 211,628,216 | 2.43% |
| 2025-07-24 | 85.50 | 87.80 | 83.65 | 84.01 | 60.05 | qfq | 1,933,100 | 165,016,662 | -3.44% |
| 2025-07-23 | 80.40 | 87.38 | 79.59 | 87.00 | 62.19 | qfq | 3,459,300 | 292,169,065 | 7.62% |
| 2025-07-22 | 82.72 | 83.93 | 80.38 | 80.84 | 57.79 | qfq | 2,064,826 | 168,819,559 | -2.61% |
| 2025-07-21 | 83.50 | 84.98 | 81.12 | 83.01 | 59.34 | qfq | 2,374,570 | 196,381,175 | -1.76% |
| 2025-07-18 | 88.90 | 88.91 | 84.34 | 84.50 | 60.41 | qfq | 3,016,500 | 259,248,985 | -5.90% |
| 2025-07-17 | 88.81 | 94.50 | 86.47 | 89.80 | 64.19 | qfq | 3,609,972 | 326,540,799 | 0.53% |
| 2025-07-16 | 81.00 | 91.01 | 81.00 | 89.33 | 63.86 | qfq | 4,487,119 | 391,245,842 | 9.13% |
| 2025-07-15 | 82.78 | 86.81 | 80.00 | 81.86 | 58.52 | qfq | 3,303,859 | 275,670,256 | -1.61% |
| 2025-07-14 | 82.24 | 83.51 | 78.94 | 83.20 | 59.48 | qfq | 3,410,800 | 276,512,231 | 1.01% |
| 2025-07-11 | 74.65 | 83.11 | 73.20 | 82.37 | 58.88 | qfq | 4,285,450 | 338,569,940 | 10.92% |
| 2025-07-10 | 72.10 | 74.90 | 71.33 | 74.26 | 53.09 | qfq | 1,664,560 | 121,549,405 | 1.82% |
| 2025-07-09 | 73.48 | 74.99 | 71.43 | 72.93 | 52.13 | qfq | 2,023,800 | 147,868,024 | 0.83% |
| 2025-07-08 | 71.40 | 73.28 | 70.13 | 72.33 | 51.71 | qfq | 2,247,200 | 162,148,956 | 1.66% |
| 2025-07-07 | 73.79 | 73.80 | 70.07 | 71.15 | 50.86 | qfq | 2,211,100 | 157,760,016 | -4.18% |
| 2025-07-04 | 73.00 | 74.30 | 71.10 | 74.25 | 53.08 | qfq | 1,824,300 | 132,660,160 | 2.27% |
| 2025-07-03 | 72.70 | 74.04 | 71.84 | 72.60 | 51.90 | qfq | 1,652,800 | 120,266,608 | 0.33% |
| 2025-07-02 | 74.69 | 75.17 | 71.72 | 72.36 | 51.73 | qfq | 1,869,900 | 136,258,713 | -4.03% |
| 2025-07-01 | 75.72 | 76.32 | 74.60 | 75.40 | 53.90 | qfq | 1,564,300 | 117,852,000 | -0.41% |
| 2025-06-30 | 73.47 | 76.58 | 73.42 | 75.71 | 54.12 | qfq | 2,115,700 | 159,717,868 | 1.42% |
| 2025-06-27 | 79.80 | 80.82 | 74.00 | 74.65 | 53.07 | qfq | 3,595,185 | 272,805,747 | -6.32% |
| 2025-06-26 | 81.00 | 86.25 | 78.06 | 79.69 | 56.65 | qfq | 3,553,685 | 292,324,772 | 1.13% |
| 2025-06-25 | 83.27 | 83.65 | 74.80 | 78.80 | 56.02 | qfq | 4,663,500 | 365,345,163 | -3.95% |
| 2025-06-24 | 82.01 | 83.70 | 79.53 | 82.04 | 58.32 | qfq | 3,422,367 | 280,260,414 | 3.51% |
| 2025-06-23 | 78.11 | 79.29 | 75.69 | 79.26 | 56.35 | qfq | 2,234,080 | 173,033,197 | 2.07% |
| 2025-06-20 | 79.00 | 80.81 | 75.17 | 77.65 | 55.20 | qfq | 3,447,147 | 267,171,193 | -2.71% |
| 2025-06-19 | 78.40 | 83.93 | 76.81 | 79.81 | 56.74 | qfq | 5,018,185 | 404,982,168 | 2.24% |
| 2025-06-18 | 78.61 | 80.56 | 76.76 | 78.06 | 55.49 | qfq | 3,174,693 | 248,469,038 | -1.96% |
| 2025-06-17 | 84.00 | 85.66 | 78.00 | 79.62 | 56.60 | qfq | 4,538,718 | 371,603,979 | -1.95% |
| 2025-06-16 | 86.00 | 89.00 | 81.00 | 81.20 | 57.73 | qfq | 3,649,478 | 304,354,544 | -7.66% |
| 2025-06-13 | 90.55 | 91.64 | 85.00 | 87.94 | 62.52 | qfq | 4,079,720 | 355,327,277 | -0.05% |
| 2025-06-12 | 83.98 | 90.48 | 82.01 | 87.98 | 62.55 | qfq | 4,832,595 | 416,833,651 | 1.62% |
| 2025-06-11 | 80.83 | 86.81 | 80.83 | 86.58 | 61.55 | qfq | 4,680,877 | 394,485,526 | 7.30% |
| 2025-06-10 | 80.07 | 83.50 | 79.20 | 80.69 | 57.36 | qfq | 4,215,460 | 342,073,105 | 0.61% |
| 2025-06-09 | 80.00 | 82.88 | 77.61 | 80.20 | 57.01 | qfq | 4,164,400 | 335,055,878 | -2.35% |
| 2025-06-06 | 84.39 | 84.85 | 80.00 | 82.13 | 58.39 | qfq | 5,147,693 | 421,897,210 | -3.52% |
| 2025-06-05 | 76.00 | 88.00 | 75.08 | 85.13 | 60.52 | qfq | 6,803,310 | 557,459,291 | 11.81% |
| 2025-06-04 | 79.31 | 81.00 | 76.14 | 76.14 | 54.13 | qfq | 6,908,883 | 537,373,080 | -8.10% |
| 2025-06-03 | 72.21 | 84.91 | 72.21 | 82.85 | 58.90 | qfq | 8,768,808 | 716,492,891 | 17.09% |
| 2025-05-30 | 68.40 | 73.56 | 66.20 | 70.76 | 50.30 | qfq | 6,238,555 | 429,236,680 | 4.06% |
| 2025-05-29 | 66.01 | 69.99 | 64.00 | 68.00 | 48.34 | qfq | 7,679,065 | 518,196,291 | 6.25% |
| 2025-05-28 | 59.04 | 66.66 | 56.80 | 64.00 | 45.50 | qfq | 7,888,005 | 488,909,601 | 9.48% |
| 2025-05-27 | 55.51 | 61.00 | 55.51 | 58.46 | 41.56 | qfq | 7,124,517 | 417,053,361 | 4.30% |
| 2025-05-26 | 57.00 | 57.84 | 54.67 | 56.05 | 39.85 | qfq | 4,817,899 | 270,086,929 | -4.19% |
| 2025-05-23 | 56.10 | 60.82 | 55.55 | 58.50 | 41.59 | qfq | 7,033,479 | 412,499,442 | 4.30% |
| 2025-05-22 | 56.55 | 57.22 | 55.93 | 56.09 | 39.87 | qfq | 2,173,700 | 122,676,543 | -1.04% |
| 2025-05-21 | 57.80 | 59.12 | 56.35 | 56.68 | 40.29 | qfq | 3,923,600 | 225,591,622 | -1.65% |
| 2025-05-20 | 58.34 | 58.51 | 56.93 | 57.63 | 40.97 | qfq | 3,064,500 | 176,105,701 | -1.22% |
| 2025-05-19 | 60.30 | 60.30 | 57.14 | 58.34 | 41.47 | qfq | 3,911,700 | 226,754,188 | -3.38% |
| 2025-05-16 | 60.78 | 61.97 | 59.05 | 60.38 | 42.92 | qfq | 5,977,100 | 361,766,044 | -1.18% |
| 2025-05-15 | 62.93 | 63.78 | 60.44 | 61.10 | 43.44 | qfq | 6,105,686 | 376,020,989 | -4.31% |
| 2025-05-14 | 69.00 | 69.30 | 63.70 | 63.85 | 45.39 | qfq | 6,307,418 | 416,700,713 | -8.49% |
| 2025-05-13 | 71.40 | 72.49 | 67.10 | 69.77 | 49.60 | qfq | 5,643,365 | 392,077,063 | -2.42% |
| 2025-05-12 | 64.54 | 74.88 | 63.58 | 71.50 | 50.83 | qfq | 6,235,300 | 436,486,653 | 11.02% |
| 2025-05-09 | 60.28 | 64.70 | 59.50 | 64.40 | 45.78 | qfq | 5,719,300 | 351,997,297 | 4.06% |
| 2025-05-08 | 62.50 | 67.90 | 60.73 | 61.89 | 44.00 | qfq | 5,847,979 | 369,795,262 | 0.00% |
| 2025-05-07 | 63.00 | 67.97 | 60.50 | 61.89 | 44.00 | qfq | 6,921,300 | 438,696,809 | -0.21% |
| 2025-05-06 | 55.51 | 65.13 | 55.51 | 62.02 | 44.09 | qfq | 7,311,342 | 432,845,393 | 10.75% |
| 2025-04-30 | 55.30 | 57.52 | 53.34 | 56.00 | 39.81 | qfq | 7,261,490 | 402,234,092 | 1.08% |
| 2025-04-29 | 54.50 | 59.90 | 53.55 | 55.40 | 39.38 | qfq | 8,817,190 | 494,026,759 | 2.18% |
| 2025-04-28 | 50.00 | 55.55 | 49.58 | 54.22 | 38.55 | qfq | 9,386,201 | 496,925,523 | 8.03% |
| 2025-04-25 | 49.85 | 53.22 | 46.80 | 50.19 | 35.68 | qfq | 9,247,548 | 464,963,280 | 6.04% |
| 2025-04-24 | 51.00 | 54.98 | 47.10 | 47.33 | 33.65 | qfq | 12,318,011 | 624,060,334 | -8.28% |
| 2025-04-23 | 41.47 | 51.60 | 41.47 | 51.60 | 36.68 | qfq | 9,821,110 | 469,367,929 | 20.00% |
| 2025-04-22 | 41.52 | 43.42 | 40.60 | 43.00 | 30.57 | qfq | 5,474,752 | 232,371,883 | 3.69% |
| 2025-04-21 | 38.11 | 42.00 | 37.60 | 41.47 | 29.48 | qfq | 4,472,912 | 178,843,841 | 8.93% |
| 2025-04-18 | 37.12 | 38.42 | 36.71 | 38.07 | 27.06 | qfq | 2,237,200 | 84,215,591 | 1.52% |
| 2025-04-17 | 36.62 | 38.27 | 36.62 | 37.50 | 26.66 | qfq | 2,441,800 | 91,868,777 | 1.60% |
| 2025-04-16 | 38.51 | 38.90 | 36.46 | 36.91 | 26.24 | qfq | 2,931,900 | 109,826,392 | -3.91% |
| 2025-04-15 | 38.25 | 40.21 | 38.09 | 38.41 | 27.31 | qfq | 3,361,600 | 130,825,343 | -0.44% |
| 2025-04-14 | 37.16 | 39.54 | 37.00 | 38.58 | 27.43 | qfq | 4,663,740 | 178,898,860 | 7.02% |
| 2025-04-11 | 35.19 | 36.98 | 34.36 | 36.05 | 25.63 | qfq | 3,599,300 | 128,799,465 | 2.62% |
| 2025-04-10 | 34.49 | 37.40 | 34.00 | 35.13 | 24.97 | qfq | 4,826,131 | 171,775,452 | 8.69% |
| 2025-04-09 | 31.22 | 33.01 | 28.40 | 32.32 | 22.98 | qfq | 3,605,860 | 113,284,813 | 2.25% |
| 2025-04-08 | 30.56 | 32.78 | 30.56 | 31.61 | 22.47 | qfq | 3,681,543 | 116,702,132 | 2.73% |
| 2025-04-07 | 33.65 | 36.00 | 30.77 | 30.77 | 21.87 | qfq | 4,120,158 | 134,488,099 | -19.99% |
| 2025-04-03 | 39.50 | 40.10 | 37.80 | 38.46 | 27.34 | qfq | 2,748,875 | 106,908,748 | -4.21% |
| 2025-04-02 | 38.95 | 40.86 | 38.65 | 40.15 | 28.54 | qfq | 3,925,175 | 157,637,772 | 2.42% |
| 2025-04-01 | 39.89 | 40.00 | 38.61 | 39.20 | 27.87 | qfq | 2,822,400 | 110,232,104 | -1.01% |
| 2025-03-31 | 38.47 | 40.21 | 37.01 | 39.60 | 28.15 | qfq | 4,012,353 | 154,964,257 | 2.56% |
| 2025-03-28 | 40.58 | 40.58 | 38.53 | 38.61 | 27.45 | qfq | 2,468,800 | 96,777,800 | -3.26% |
| 2025-03-27 | 40.29 | 41.36 | 39.27 | 39.91 | 28.37 | qfq | 3,219,100 | 129,101,894 | -1.75% |
| 2025-03-26 | 39.50 | 41.48 | 38.52 | 40.62 | 28.88 | qfq | 4,491,882 | 182,273,050 | 2.65% |
| 2025-03-25 | 42.35 | 44.26 | 39.33 | 39.57 | 28.13 | qfq | 5,646,593 | 231,111,392 | -6.39% |
| 2025-03-24 | 40.77 | 43.58 | 40.77 | 42.27 | 30.05 | qfq | 5,945,072 | 250,626,317 | 4.11% |
| 2025-03-21 | 46.67 | 46.67 | 39.11 | 40.60 | 28.86 | qfq | 7,889,122 | 338,386,066 | -14.62% |
| 2025-03-20 | 43.36 | 47.77 | 42.80 | 47.55 | 33.80 | qfq | 9,664,080 | 442,369,129 | 9.49% |
| 2025-03-19 | 44.33 | 45.48 | 42.90 | 43.43 | 30.87 | qfq | 6,253,974 | 276,190,895 | -4.97% |
| 2025-03-18 | 46.58 | 47.58 | 43.80 | 45.70 | 32.49 | qfq | 7,515,249 | 339,785,245 | -4.39% |
| 2025-03-17 | 47.50 | 49.30 | 46.00 | 47.80 | 33.98 | qfq | 6,658,886 | 315,603,011 | -2.73% |
| 2025-03-14 | 44.10 | 53.05 | 43.00 | 49.14 | 34.93 | qfq | 9,984,221 | 483,968,636 | 5.25% |
| 2025-03-13 | 44.00 | 48.00 | 42.42 | 46.69 | 33.19 | qfq | 9,301,915 | 421,937,680 | 2.41% |
| 2025-03-12 | 42.90 | 45.59 | 40.99 | 45.59 | 32.41 | qfq | 10,275,769 | 443,000,167 | 6.57% |
| 2025-03-11 | 42.36 | 44.89 | 40.40 | 42.78 | 30.41 | qfq | 9,300,234 | 393,167,772 | -5.29% |
| 2025-03-10 | 37.64 | 45.17 | 36.51 | 45.17 | 32.11 | qfq | 13,287,851 | 557,729,709 | 20.01% |
| 2025-03-07 | 31.16 | 37.64 | 31.16 | 37.64 | 26.76 | qfq | 12,152,675 | 435,663,420 | 19.99% |
| 2025-03-06 | 30.70 | 31.94 | 30.70 | 31.37 | 22.30 | qfq | 2,714,000 | 85,308,650 | 1.72% |
| 2025-03-05 | 29.53 | 30.96 | 29.53 | 30.84 | 21.92 | qfq | 2,471,476 | 75,572,840 | 3.11% |
| 2025-03-04 | 29.40 | 30.91 | 29.30 | 29.91 | 21.26 | qfq | 2,218,303 | 67,114,984 | 0.20% |
| 2025-03-03 | 29.25 | 31.20 | 29.20 | 29.85 | 21.22 | qfq | 1,942,399 | 58,311,522 | 1.81% |
| 2025-02-28 | 30.19 | 30.33 | 29.22 | 29.32 | 20.84 | qfq | 1,624,442 | 48,131,113 | -2.95% |
| 2025-02-27 | 29.56 | 30.48 | 29.30 | 30.21 | 21.48 | qfq | 1,939,200 | 58,009,744 | 2.20% |
| 2025-02-26 | 28.94 | 29.92 | 28.68 | 29.56 | 21.01 | qfq | 1,748,227 | 51,648,895 | 2.18% |
| 2025-02-25 | 28.30 | 29.28 | 28.23 | 28.93 | 20.57 | qfq | 1,248,232 | 36,056,162 | 1.05% |
| 2025-02-24 | 28.62 | 28.96 | 28.25 | 28.63 | 20.35 | qfq | 982,400 | 28,123,717 | 0.14% |
| 2025-02-21 | 28.73 | 28.81 | 28.28 | 28.59 | 20.32 | qfq | 1,122,302 | 32,004,321 | -0.49% |
| 2025-02-20 | 28.48 | 28.86 | 28.06 | 28.73 | 20.42 | qfq | 1,525,700 | 43,514,345 | 1.27% |
| 2025-02-19 | 27.45 | 28.38 | 27.31 | 28.37 | 20.17 | qfq | 1,698,299 | 47,812,921 | 3.77% |
| 2025-02-18 | 27.99 | 28.09 | 27.33 | 27.34 | 19.44 | qfq | 834,000 | 23,073,891 | -2.29% |
| 2025-02-17 | 27.58 | 28.06 | 27.41 | 27.98 | 19.89 | qfq | 991,800 | 27,583,659 | 2.34% |
| 2025-02-14 | 27.11 | 27.74 | 27.05 | 27.34 | 19.44 | qfq | 572,400 | 15,718,996 | 0.44% |
| 2025-02-13 | 27.81 | 27.85 | 27.17 | 27.22 | 19.35 | qfq | 658,600 | 18,054,312 | -1.91% |
| 2025-02-12 | 27.73 | 27.85 | 27.56 | 27.75 | 19.73 | qfq | 585,600 | 16,228,032 | 0.11% |
| 2025-02-11 | 27.92 | 28.17 | 27.56 | 27.72 | 19.71 | qfq | 644,799 | 17,915,000 | -0.72% |
| 2025-02-10 | 27.83 | 27.92 | 27.28 | 27.92 | 19.85 | qfq | 812,584 | 22,444,075 | 0.47% |
| 2025-02-07 | 27.93 | 28.08 | 27.50 | 27.79 | 19.76 | qfq | 1,326,724 | 36,889,760 | -0.47% |
| 2025-02-06 | 26.73 | 28.03 | 26.73 | 27.92 | 19.85 | qfq | 1,342,182 | 36,826,010 | 3.99% |
| 2025-02-05 | 27.10 | 27.30 | 26.75 | 26.85 | 19.09 | qfq | 486,424 | 13,097,702 | -0.85% |
| 2025-01-27 | 27.11 | 27.46 | 26.98 | 27.08 | 19.25 | qfq | 627,500 | 17,083,971 | 0.04% |
| 2025-01-24 | 26.50 | 27.10 | 26.41 | 27.07 | 19.24 | qfq | 654,824 | 17,530,066 | 2.15% |
| 2025-01-23 | 26.75 | 27.06 | 26.46 | 26.50 | 18.84 | qfq | 695,300 | 18,621,947 | 0.34% |
| 2025-01-22 | 26.73 | 26.81 | 26.18 | 26.41 | 18.78 | qfq | 470,400 | 12,452,434 | -1.12% |
| 2025-01-21 | 27.36 | 27.36 | 26.18 | 26.71 | 18.99 | qfq | 661,600 | 17,634,231 | 0.04% |
| 2025-01-20 | 26.21 | 26.77 | 26.09 | 26.70 | 18.98 | qfq | 725,700 | 19,235,929 | 2.38% |
| 2025-01-17 | 25.88 | 26.12 | 25.61 | 26.08 | 18.54 | qfq | 554,500 | 14,363,645 | 0.77% |
| 2025-01-16 | 26.25 | 26.65 | 25.75 | 25.88 | 18.40 | qfq | 644,200 | 16,814,304 | -1.26% |
| 2025-01-15 | 25.80 | 26.50 | 25.39 | 26.21 | 18.63 | qfq | 774,800 | 20,365,198 | 0.89% |
| 2025-01-14 | 25.37 | 25.98 | 24.92 | 25.98 | 18.47 | qfq | 858,456 | 21,996,320 | 4.00% |
| 2025-01-13 | 24.48 | 25.20 | 23.85 | 24.98 | 17.76 | qfq | 829,500 | 20,388,423 | 2.21% |
| 2025-01-10 | 24.95 | 25.44 | 24.44 | 24.44 | 17.37 | qfq | 526,656 | 13,126,260 | -2.67% |
| 2025-01-09 | 25.09 | 25.33 | 24.90 | 25.11 | 17.85 | qfq | 424,800 | 10,693,185 | 0.08% |
| 2025-01-08 | 25.00 | 25.25 | 24.15 | 25.09 | 17.84 | qfq | 785,748 | 19,524,695 | -0.20% |
| 2025-01-07 | 24.71 | 25.18 | 24.50 | 25.14 | 17.87 | qfq | 638,241 | 15,884,456 | 2.03% |
| 2025-01-06 | 24.14 | 25.08 | 23.82 | 24.64 | 17.52 | qfq | 500,932 | 12,275,606 | 0.53% |
| 2025-01-03 | 25.83 | 26.15 | 24.42 | 24.51 | 17.42 | qfq | 824,400 | 20,751,205 | -4.59% |
| 2025-01-02 | 26.52 | 26.79 | 25.43 | 25.69 | 18.26 | qfq | 777,000 | 20,212,230 | -3.20% |
| 2024-12-31 | 27.22 | 27.39 | 26.38 | 26.54 | 18.87 | qfq | 759,985 | 20,332,796 | -2.39% |
| 2024-12-30 | 27.30 | 27.47 | 26.64 | 27.19 | 19.33 | qfq | 580,900 | 15,766,993 | -1.24% |
| 2024-12-27 | 27.80 | 27.92 | 27.42 | 27.53 | 19.57 | qfq | 624,685 | 17,302,687 | -0.43% |
| 2024-12-26 | 27.00 | 27.96 | 26.89 | 27.65 | 19.66 | qfq | 862,000 | 23,870,244 | 2.48% |
| 2024-12-25 | 27.74 | 27.95 | 26.90 | 26.98 | 19.18 | qfq | 979,424 | 26,634,474 | -3.47% |
| 2024-12-24 | 27.58 | 28.56 | 27.46 | 27.95 | 19.87 | qfq | 1,097,836 | 30,744,951 | 1.38% |
| 2024-12-23 | 29.10 | 29.19 | 27.41 | 27.57 | 19.60 | qfq | 1,271,200 | 35,688,747 | -4.93% |
| 2024-12-20 | 28.41 | 29.15 | 28.25 | 29.00 | 20.62 | qfq | 1,062,332 | 30,681,498 | 2.04% |
| 2024-12-19 | 28.60 | 28.69 | 27.86 | 28.42 | 20.20 | qfq | 893,956 | 25,273,577 | -1.22% |
| 2024-12-18 | 28.60 | 29.30 | 27.67 | 28.77 | 20.45 | qfq | 1,161,524 | 33,368,570 | 1.48% |
| 2024-12-17 | 29.48 | 29.48 | 28.00 | 28.35 | 20.15 | qfq | 1,465,465 | 41,963,645 | -3.21% |
| 2024-12-16 | 29.00 | 30.10 | 28.70 | 29.29 | 20.82 | qfq | 1,848,724 | 54,512,957 | 1.00% |
| 2024-12-13 | 29.00 | 29.32 | 28.63 | 29.00 | 20.62 | qfq | 1,275,251 | 36,850,360 | -0.68% |
| 2024-12-12 | 28.95 | 29.57 | 28.80 | 29.20 | 20.76 | qfq | 1,043,834 | 30,411,921 | 0.14% |
| 2024-12-11 | 29.08 | 29.21 | 28.72 | 29.16 | 20.73 | qfq | 1,048,800 | 30,360,704 | 0.17% |
| 2024-12-10 | 29.95 | 29.95 | 29.01 | 29.11 | 20.69 | qfq | 1,563,634 | 46,092,701 | -0.65% |
| 2024-12-09 | 29.02 | 29.86 | 28.81 | 29.30 | 20.83 | qfq | 1,598,567 | 46,818,241 | 0.31% |
| 2024-12-06 | 29.62 | 29.65 | 28.88 | 29.21 | 20.77 | qfq | 1,985,236 | 57,825,175 | -1.65% |
| 2024-12-05 | 28.70 | 30.35 | 28.67 | 29.70 | 21.11 | qfq | 3,295,557 | 97,941,325 | 3.13% |
| 2024-12-04 | 28.80 | 29.20 | 28.51 | 28.80 | 20.47 | qfq | 1,451,534 | 41,885,801 | 0.28% |
| 2024-12-03 | 28.58 | 29.15 | 28.40 | 28.72 | 20.42 | qfq | 1,290,229 | 37,129,383 | 0.56% |
| 2024-12-02 | 28.20 | 28.69 | 28.20 | 28.56 | 20.30 | qfq | 1,165,176 | 33,128,300 | 1.13% |
| 2024-11-29 | 27.68 | 28.50 | 27.37 | 28.24 | 20.08 | qfq | 1,103,604 | 30,933,536 | 2.10% |
| 2024-11-28 | 27.83 | 27.97 | 27.50 | 27.66 | 19.66 | qfq | 695,233 | 19,277,731 | -0.75% |
| 2024-11-27 | 27.57 | 27.93 | 26.62 | 27.87 | 19.81 | qfq | 948,500 | 25,841,485 | 0.72% |
| 2024-11-26 | 28.63 | 28.63 | 27.57 | 27.67 | 19.67 | qfq | 626,516 | 17,489,595 | -2.74% |
| 2024-11-25 | 27.18 | 28.45 | 27.15 | 28.45 | 20.23 | qfq | 1,212,200 | 33,797,973 | 4.94% |
| 2024-11-22 | 28.82 | 28.82 | 27.05 | 27.11 | 19.27 | qfq | 1,071,741 | 29,929,528 | -5.93% |
| 2024-11-21 | 28.98 | 28.99 | 28.34 | 28.82 | 20.49 | qfq | 864,964 | 24,834,119 | 0.00% |
| 2024-11-20 | 28.31 | 28.97 | 28.08 | 28.82 | 20.49 | qfq | 1,209,353 | 34,702,982 | 1.62% |
| 2024-11-19 | 27.41 | 28.38 | 27.34 | 28.36 | 20.16 | qfq | 1,243,300 | 34,604,692 | 3.77% |
| 2024-11-18 | 28.16 | 28.74 | 27.07 | 27.33 | 19.43 | qfq | 1,114,924 | 30,845,265 | -2.98% |
| 2024-11-15 | 29.22 | 29.25 | 28.17 | 28.17 | 20.03 | qfq | 1,275,363 | 36,702,554 | -3.26% |
| 2024-11-14 | 29.73 | 29.80 | 29.00 | 29.12 | 20.70 | qfq | 1,571,848 | 46,020,903 | -2.67% |
| 2024-11-13 | 29.72 | 30.08 | 28.89 | 29.92 | 21.27 | qfq | 1,972,402 | 58,176,623 | -0.23% |
| 2024-11-12 | 30.93 | 31.27 | 29.70 | 29.99 | 21.32 | qfq | 3,184,493 | 97,046,822 | -2.85% |
| 2024-11-11 | 29.28 | 30.90 | 29.28 | 30.87 | 21.95 | qfq | 4,166,302 | 124,754,733 | 6.82% |
| 2024-11-08 | 28.87 | 29.15 | 28.45 | 28.90 | 20.55 | qfq | 2,034,992 | 58,507,272 | 1.12% |
| 2024-11-07 | 27.73 | 28.68 | 27.64 | 28.58 | 20.32 | qfq | 1,954,992 | 55,464,496 | 2.29% |
| 2024-11-06 | 28.03 | 28.44 | 27.75 | 27.94 | 19.86 | qfq | 1,747,105 | 49,044,253 | -0.29% |
| 2024-11-05 | 27.45 | 28.14 | 27.45 | 28.02 | 19.92 | qfq | 1,462,992 | 40,772,179 | 1.48% |
| 2024-11-04 | 26.71 | 27.82 | 26.71 | 27.61 | 19.63 | qfq | 1,114,400 | 30,695,251 | 2.68% |
| 2024-11-01 | 28.48 | 28.48 | 26.81 | 26.89 | 19.12 | qfq | 1,811,362 | 49,676,754 | -5.65% |
| 2024-10-31 | 28.71 | 28.94 | 28.23 | 28.50 | 20.26 | qfq | 1,776,110 | 50,669,936 | -1.25% |
| 2024-10-30 | 29.36 | 29.49 | 28.10 | 28.86 | 20.52 | qfq | 2,543,894 | 72,970,413 | -3.12% |
| 2024-10-29 | 29.17 | 30.57 | 28.71 | 29.79 | 21.18 | qfq | 4,335,636 | 128,631,623 | 1.09% |
| 2024-10-28 | 27.70 | 30.00 | 27.52 | 29.47 | 20.95 | qfq | 3,806,289 | 110,928,602 | 6.12% |
| 2024-10-25 | 27.71 | 28.10 | 27.39 | 27.77 | 19.74 | qfq | 1,685,728 | 46,745,354 | -0.75% |
| 2024-10-24 | 27.66 | 27.98 | 27.50 | 27.98 | 19.89 | qfq | 1,618,733 | 44,966,744 | 1.82% |
| 2024-10-23 | 27.72 | 27.92 | 27.41 | 27.48 | 19.54 | qfq | 1,019,539 | 28,213,601 | -0.58% |
| 2024-10-22 | 27.45 | 27.95 | 27.16 | 27.64 | 19.65 | qfq | 1,216,498 | 33,547,134 | 0.04% |
| 2024-10-21 | 26.93 | 28.09 | 26.80 | 27.63 | 19.64 | qfq | 1,774,472 | 48,500,745 | 2.60% |
| 2024-10-18 | 25.90 | 27.35 | 25.90 | 26.93 | 19.14 | qfq | 1,792,583 | 47,667,170 | 3.58% |
| 2024-10-17 | 26.25 | 26.54 | 25.85 | 26.00 | 18.48 | qfq | 847,698 | 22,241,360 | -0.15% |
| 2024-10-16 | 25.90 | 26.39 | 25.73 | 26.04 | 18.51 | qfq | 631,120 | 16,465,926 | -0.46% |
| 2024-10-15 | 26.59 | 26.97 | 26.12 | 26.16 | 18.60 | qfq | 1,034,476 | 27,470,357 | -2.06% |
| 2024-10-14 | 26.18 | 26.79 | 25.80 | 26.71 | 18.99 | qfq | 1,254,491 | 33,091,695 | 0.98% |
| 2024-10-11 | 27.30 | 27.84 | 26.35 | 26.45 | 18.80 | qfq | 1,290,301 | 34,896,939 | -3.04% |
| 2024-10-10 | 27.58 | 28.33 | 26.85 | 27.28 | 19.39 | qfq | 1,291,832 | 35,503,197 | 1.75% |
| 2024-10-09 | 30.00 | 30.00 | 26.81 | 26.81 | 19.06 | qfq | 2,277,400 | 64,768,085 | -12.81% |
| 2024-10-08 | 33.00 | 33.00 | 29.03 | 30.75 | 21.86 | qfq | 3,587,582 | 109,585,387 | 9.08% |
| 2024-09-30 | 25.92 | 28.77 | 25.50 | 28.19 | 20.04 | qfq | 2,955,499 | 80,247,130 | 12.45% |
| 2024-09-27 | 24.00 | 25.56 | 23.99 | 25.07 | 17.82 | qfq | 1,887,297 | 46,673,623 | 4.50% |
| 2024-09-26 | 22.93 | 24.15 | 22.93 | 23.99 | 17.05 | qfq | 1,161,301 | 27,515,137 | 4.03% |
| 2024-09-25 | 23.34 | 23.54 | 22.89 | 23.06 | 16.39 | qfq | 866,964 | 20,142,798 | 1.23% |
| 2024-09-24 | 22.28 | 22.78 | 21.98 | 22.78 | 16.19 | qfq | 770,799 | 17,325,123 | 2.15% |
| 2024-09-23 | 22.00 | 22.48 | 21.87 | 22.30 | 15.85 | qfq | 478,307 | 10,599,883 | 1.09% |
| 2024-09-20 | 22.34 | 22.35 | 21.92 | 22.06 | 15.68 | qfq | 338,957 | 7,473,916 | -1.08% |
| 2024-09-19 | 22.20 | 22.66 | 21.83 | 22.30 | 15.85 | qfq | 576,676 | 12,852,819 | 0.22% |
| 2024-09-18 | 22.17 | 22.39 | 21.41 | 22.25 | 15.82 | qfq | 523,801 | 11,392,488 | 0.32% |
| 2024-09-13 | 22.62 | 22.65 | 22.18 | 22.18 | 15.77 | qfq | 363,400 | 8,118,575 | -1.99% |
| 2024-09-12 | 22.97 | 23.08 | 22.63 | 22.63 | 16.09 | qfq | 285,724 | 6,529,725 | -1.01% |
| 2024-09-11 | 22.89 | 23.37 | 22.80 | 22.86 | 16.25 | qfq | 344,924 | 7,943,012 | -1.93% |
| 2024-09-10 | 22.55 | 23.31 | 22.47 | 23.31 | 16.57 | qfq | 506,133 | 11,552,354 | 2.28% |
| 2024-09-09 | 22.84 | 23.00 | 22.40 | 22.79 | 16.20 | qfq | 293,624 | 6,680,975 | -0.18% |
| 2024-09-06 | 23.61 | 23.68 | 22.83 | 22.83 | 16.23 | qfq | 392,200 | 9,078,771 | -3.06% |
| 2024-09-05 | 23.58 | 23.73 | 23.40 | 23.55 | 16.74 | qfq | 332,624 | 7,836,730 | 0.30% |
| 2024-09-04 | 23.50 | 23.65 | 23.21 | 23.48 | 16.69 | qfq | 389,355 | 9,135,292 | -0.55% |
| 2024-09-03 | 23.46 | 23.85 | 23.39 | 23.61 | 16.78 | qfq | 345,900 | 8,162,041 | 0.68% |
| 2024-09-02 | 23.88 | 23.93 | 23.44 | 23.45 | 16.67 | qfq | 398,971 | 9,466,491 | -1.01% |
| 2024-08-30 | 23.65 | 24.05 | 23.43 | 23.69 | 16.84 | qfq | 618,206 | 14,739,101 | 0.81% |
| 2024-08-29 | 23.00 | 23.63 | 22.90 | 23.50 | 16.71 | qfq | 522,031 | 12,197,739 | 1.69% |
| 2024-08-28 | 22.74 | 23.49 | 22.68 | 23.11 | 16.43 | qfq | 428,418 | 9,928,799 | 0.70% |
| 2024-08-27 | 23.28 | 23.35 | 22.84 | 22.95 | 16.32 | qfq | 389,000 | 8,971,791 | -1.33% |
| 2024-08-26 | 23.00 | 23.59 | 22.97 | 23.26 | 16.54 | qfq | 297,333 | 6,911,171 | 1.13% |
| 2024-08-23 | 23.02 | 23.39 | 22.76 | 23.00 | 16.35 | qfq | 318,198 | 7,324,379 | -1.54% |
| 2024-08-22 | 24.05 | 24.20 | 23.26 | 23.36 | 16.61 | qfq | 401,566 | 9,511,584 | -2.99% |
| 2024-08-21 | 24.39 | 24.39 | 23.96 | 24.08 | 17.12 | qfq | 320,264 | 7,708,895 | -0.95% |
| 2024-08-20 | 24.51 | 24.75 | 24.11 | 24.31 | 17.28 | qfq | 340,200 | 8,268,711 | -0.82% |
| 2024-08-19 | 25.22 | 25.25 | 24.50 | 24.51 | 17.42 | qfq | 494,800 | 12,286,516 | -2.23% |
| 2024-08-16 | 25.16 | 25.24 | 24.84 | 25.07 | 17.82 | qfq | 450,533 | 11,302,226 | 0.48% |
| 2024-08-15 | 24.92 | 25.16 | 24.68 | 24.95 | 17.74 | qfq | 414,233 | 10,339,291 | 0.20% |
| 2024-08-14 | 25.18 | 25.30 | 24.90 | 24.90 | 17.70 | qfq | 262,427 | 6,566,249 | -0.52% |
| 2024-08-13 | 24.60 | 25.10 | 24.55 | 25.03 | 17.79 | qfq | 428,743 | 10,671,004 | 1.58% |
| 2024-08-12 | 24.61 | 25.10 | 24.28 | 24.64 | 17.52 | qfq | 338,000 | 8,324,653 | 0.12% |
| 2024-08-09 | 24.85 | 24.94 | 24.52 | 24.61 | 17.50 | qfq | 440,600 | 10,886,190 | 0.49% |
| 2024-08-08 | 25.14 | 25.14 | 24.38 | 24.49 | 17.41 | qfq | 628,882 | 15,472,584 | -2.74% |
| 2024-08-07 | 25.10 | 25.39 | 24.80 | 25.18 | 17.90 | qfq | 432,543 | 10,887,602 | 0.24% |
| 2024-08-06 | 25.00 | 25.13 | 24.57 | 25.12 | 17.86 | qfq | 538,091 | 13,372,617 | 1.99% |
| 2024-08-05 | 25.37 | 25.84 | 24.63 | 24.63 | 17.51 | qfq | 927,029 | 23,340,416 | -4.16% |
| 2024-08-02 | 27.00 | 27.37 | 25.69 | 25.70 | 18.27 | qfq | 1,140,252 | 30,022,760 | -3.42% |
| 2024-08-01 | 26.46 | 26.90 | 26.10 | 26.61 | 18.92 | qfq | 754,865 | 20,125,594 | 0.57% |
| 2024-07-31 | 25.71 | 26.54 | 25.70 | 26.46 | 18.81 | qfq | 724,100 | 19,073,831 | 2.00% |
| 2024-07-30 | 26.01 | 26.10 | 25.55 | 25.94 | 18.44 | qfq | 526,853 | 13,612,717 | -0.23% |
| 2024-07-29 | 26.01 | 26.26 | 25.63 | 26.00 | 18.48 | qfq | 615,720 | 16,002,287 | 0.00% |
| 2024-07-26 | 25.70 | 26.15 | 25.45 | 26.00 | 18.48 | qfq | 626,424 | 16,194,103 | 2.44% |
| 2024-07-25 | 24.90 | 25.66 | 24.74 | 25.38 | 18.04 | qfq | 550,200 | 13,923,294 | 0.95% |
| 2024-07-24 | 25.68 | 26.35 | 24.90 | 25.14 | 17.87 | qfq | 836,100 | 21,180,063 | -2.18% |
| 2024-07-23 | 26.51 | 26.52 | 25.70 | 25.70 | 18.27 | qfq | 726,600 | 18,969,219 | -2.65% |
| 2024-07-22 | 26.60 | 27.00 | 26.18 | 26.40 | 18.77 | qfq | 814,524 | 21,513,159 | -1.60% |
| 2024-07-19 | 26.26 | 27.60 | 26.01 | 26.83 | 19.07 | qfq | 1,102,764 | 29,501,641 | 2.21% |
| 2024-07-18 | 26.90 | 26.90 | 25.51 | 26.25 | 18.66 | qfq | 1,007,790 | 26,248,593 | -1.83% |
| 2024-07-17 | 27.97 | 27.97 | 26.74 | 26.74 | 19.01 | qfq | 1,221,900 | 33,312,238 | -3.78% |
| 2024-07-16 | 27.49 | 27.80 | 27.40 | 27.79 | 19.76 | qfq | 900,145 | 24,856,264 | 0.32% |
| 2024-07-15 | 27.81 | 27.92 | 27.31 | 27.70 | 19.69 | qfq | 1,124,808 | 31,038,352 | -0.75% |
| 2024-07-12 | 28.04 | 28.22 | 27.71 | 27.91 | 19.84 | qfq | 1,451,671 | 40,553,761 | -1.34% |
| 2024-07-11 | 28.03 | 28.50 | 27.65 | 28.29 | 20.11 | qfq | 2,151,166 | 60,528,766 | 1.47% |
| 2024-07-10 | 26.44 | 28.50 | 26.44 | 27.88 | 19.82 | qfq | 2,318,599 | 64,183,839 | 4.26% |
| 2024-07-09 | 26.05 | 26.74 | 25.31 | 26.74 | 19.01 | qfq | 1,583,048 | 41,557,303 | 4.17% |
| 2024-07-08 | 27.06 | 27.69 | 25.54 | 25.67 | 18.25 | qfq | 1,757,657 | 46,101,080 | -5.42% |
| 2024-07-05 | 26.63 | 27.22 | 26.30 | 27.14 | 19.29 | qfq | 1,251,549 | 33,572,686 | 0.89% |
| 2024-07-04 | 27.58 | 28.15 | 26.67 | 26.90 | 19.12 | qfq | 1,580,132 | 43,146,802 | -2.18% |
| 2024-07-03 | 27.56 | 28.40 | 26.90 | 27.50 | 19.55 | qfq | 1,515,433 | 42,086,546 | -1.40% |
| 2024-07-02 | 28.42 | 28.80 | 27.70 | 27.89 | 19.83 | qfq | 2,351,155 | 66,080,222 | -3.33% |
| 2024-07-01 | 27.80 | 29.46 | 27.55 | 28.85 | 20.51 | qfq | 3,365,976 | 95,855,123 | 1.58% |
| 2024-06-28 | 26.91 | 28.47 | 26.91 | 28.40 | 20.19 | qfq | 3,228,490 | 89,663,095 | 4.45% |
| 2024-06-27 | 27.00 | 27.69 | 26.65 | 27.19 | 19.33 | qfq | 2,920,857 | 79,519,987 | -2.89% |
| 2024-06-26 | 25.98 | 29.90 | 25.98 | 28.00 | 19.91 | qfq | 4,179,164 | 115,662,892 | 4.79% |
| 2024-06-25 | 25.86 | 27.92 | 25.26 | 26.72 | 18.72 | qfq | 3,281,406 | 87,313,172 | 9.06% |
| 2024-06-24 | 25.42 | 25.75 | 24.45 | 24.50 | 17.16 | qfq | 912,336 | 22,769,186 | -5.19% |
| 2024-06-21 | 25.55 | 26.02 | 25.11 | 25.84 | 18.10 | qfq | 1,116,009 | 28,611,232 | 0.35% |
| 2024-06-20 | 25.67 | 26.50 | 25.26 | 25.75 | 18.04 | qfq | 1,663,732 | 42,957,602 | 0.31% |
| 2024-06-19 | 26.01 | 26.17 | 25.60 | 25.67 | 17.98 | qfq | 799,301 | 20,644,373 | -1.46% |
| 2024-06-18 | 26.13 | 26.68 | 25.71 | 26.05 | 18.25 | qfq | 1,081,693 | 28,386,177 | 0.27% |
| 2024-06-17 | 26.10 | 26.28 | 25.81 | 25.98 | 18.20 | qfq | 522,590 | 13,573,763 | -0.46% |
| 2024-06-14 | 26.36 | 26.38 | 25.82 | 26.10 | 18.28 | qfq | 788,594 | 20,631,230 | -1.92% |
| 2024-06-13 | 26.34 | 27.50 | 26.12 | 26.61 | 18.64 | qfq | 1,278,816 | 34,080,698 | 2.74% |
| 2024-06-12 | 25.88 | 26.45 | 25.82 | 25.90 | 18.14 | qfq | 787,259 | 20,562,305 | 0.43% |
| 2024-06-11 | 25.16 | 25.88 | 23.87 | 25.79 | 18.06 | qfq | 1,054,270 | 26,527,306 | 2.95% |
| 2024-06-07 | 24.26 | 25.15 | 24.26 | 25.05 | 17.55 | qfq | 1,094,641 | 27,240,056 | 3.51% |
| 2024-06-06 | 25.52 | 25.71 | 24.16 | 24.20 | 16.95 | qfq | 1,520,842 | 37,446,551 | -5.28% |
| 2024-06-05 | 26.64 | 26.78 | 25.53 | 25.55 | 17.90 | qfq | 1,274,524 | 33,222,458 | -4.06% |
| 2024-06-04 | 27.57 | 27.59 | 26.15 | 26.63 | 18.65 | qfq | 1,586,844 | 42,244,261 | -3.37% |
| 2024-06-03 | 28.91 | 29.21 | 27.35 | 27.56 | 19.30 | qfq | 2,140,767 | 60,157,391 | -3.23% |
| 2024-05-31 | 28.49 | 29.00 | 28.10 | 28.48 | 19.95 | qfq | 2,819,586 | 80,401,340 | -0.07% |
| 2024-05-30 | 27.80 | 28.72 | 27.70 | 28.50 | 19.96 | qfq | 3,566,751 | 100,140,796 | -0.49% |
| 2024-05-29 | 25.92 | 30.24 | 25.92 | 28.64 | 20.06 | qfq | 4,449,702 | 126,336,283 | 10.03% |
| 2024-05-28 | 26.23 | 26.39 | 25.96 | 26.03 | 18.23 | qfq | 418,686 | 10,966,699 | -1.74% |
| 2024-05-27 | 26.63 | 26.63 | 25.69 | 26.49 | 18.56 | qfq | 628,552 | 16,380,098 | 1.11% |
| 2024-05-24 | 26.29 | 26.80 | 26.16 | 26.20 | 18.35 | qfq | 615,461 | 16,251,657 | -1.50% |
| 2024-05-23 | 27.00 | 27.17 | 26.54 | 26.60 | 18.63 | qfq | 580,144 | 15,558,386 | -1.48% |
| 2024-05-22 | 26.74 | 27.16 | 26.56 | 27.00 | 18.91 | qfq | 549,181 | 14,798,346 | 0.75% |
| 2024-05-21 | 26.84 | 27.15 | 26.40 | 26.80 | 18.77 | qfq | 744,652 | 19,843,865 | -0.81% |
| 2024-05-20 | 27.42 | 27.47 | 26.86 | 27.02 | 18.93 | qfq | 846,100 | 22,946,808 | -1.46% |
| 2024-05-17 | 27.49 | 27.49 | 26.91 | 27.42 | 19.21 | qfq | 668,100 | 18,246,215 | 1.71% |
| 2024-05-16 | 27.57 | 27.79 | 26.92 | 26.96 | 18.88 | qfq | 849,200 | 23,150,531 | -1.32% |
| 2024-05-15 | 28.22 | 28.27 | 27.30 | 27.32 | 19.14 | qfq | 1,235,342 | 34,198,877 | -3.29% |
| 2024-05-14 | 27.36 | 28.40 | 27.36 | 28.25 | 19.79 | qfq | 1,403,552 | 39,283,473 | 3.37% |
| 2024-05-13 | 28.16 | 28.50 | 27.19 | 27.33 | 19.14 | qfq | 1,573,842 | 43,641,100 | -3.94% |
| 2024-05-10 | 27.98 | 29.83 | 27.45 | 28.45 | 19.93 | qfq | 2,767,826 | 79,323,647 | 1.86% |
| 2024-05-09 | 27.50 | 27.98 | 27.28 | 27.93 | 19.56 | qfq | 782,534 | 21,782,836 | 1.97% |
| 2024-05-08 | 27.87 | 28.35 | 27.21 | 27.39 | 19.19 | qfq | 1,068,966 | 29,662,751 | -2.25% |
| 2024-05-07 | 27.74 | 28.29 | 27.33 | 28.02 | 19.63 | qfq | 1,083,627 | 30,067,868 | 1.01% |
| 2024-05-06 | 27.50 | 28.00 | 27.38 | 27.74 | 19.43 | qfq | 924,205 | 25,540,868 | 1.84% |
| 2024-04-30 | 27.37 | 27.90 | 26.89 | 27.24 | 19.08 | qfq | 1,088,115 | 29,741,050 | 0.07% |
| 2024-04-29 | 26.94 | 27.31 | 26.53 | 27.22 | 19.07 | qfq | 1,295,817 | 35,092,165 | 1.04% |
| 2024-04-26 | 26.57 | 26.96 | 26.25 | 26.94 | 18.87 | qfq | 1,137,954 | 30,414,437 | 2.28% |
| 2024-04-25 | 25.99 | 26.77 | 25.99 | 26.34 | 18.45 | qfq | 998,699 | 26,347,030 | 0.96% |
| 2024-04-24 | 25.26 | 26.25 | 25.26 | 26.09 | 18.27 | qfq | 1,167,078 | 30,166,992 | 2.92% |
| 2024-04-23 | 24.87 | 25.50 | 24.87 | 25.35 | 17.76 | qfq | 813,800 | 20,551,468 | 1.28% |
| 2024-04-22 | 25.22 | 25.86 | 24.66 | 25.03 | 17.53 | qfq | 968,555 | 24,398,934 | -0.67% |
| 2024-04-19 | 24.37 | 25.27 | 24.37 | 25.20 | 17.65 | qfq | 1,112,161 | 27,744,735 | 2.02% |
| 2024-04-18 | 25.00 | 25.38 | 24.28 | 24.70 | 17.30 | qfq | 863,976 | 21,427,279 | -1.00% |
| 2024-04-17 | 23.83 | 24.97 | 23.51 | 24.95 | 17.48 | qfq | 1,281,002 | 31,400,564 | 8.06% |
| 2024-04-16 | 25.06 | 25.06 | 23.00 | 23.09 | 16.17 | qfq | 1,288,560 | 30,429,260 | -7.60% |
| 2024-04-15 | 26.38 | 26.55 | 24.01 | 24.99 | 17.50 | qfq | 1,049,247 | 26,451,693 | -5.23% |
| 2024-04-12 | 26.53 | 26.93 | 26.28 | 26.37 | 18.47 | qfq | 649,120 | 17,251,140 | -0.60% |
| 2024-04-11 | 26.51 | 26.86 | 26.25 | 26.53 | 18.58 | qfq | 718,908 | 19,103,895 | 0.11% |
| 2024-04-10 | 27.62 | 27.62 | 26.10 | 26.50 | 18.56 | qfq | 891,206 | 23,840,587 | -4.09% |
| 2024-04-09 | 26.83 | 27.66 | 26.83 | 27.63 | 19.35 | qfq | 889,307 | 24,307,721 | 2.87% |
| 2024-04-08 | 28.04 | 28.39 | 26.83 | 26.86 | 18.81 | qfq | 1,255,511 | 34,382,105 | -4.38% |
| 2024-04-03 | 28.98 | 29.01 | 27.78 | 28.09 | 19.68 | qfq | 1,502,590 | 42,351,510 | -3.57% |
| 2024-04-02 | 29.15 | 29.95 | 28.96 | 29.13 | 20.40 | qfq | 1,600,290 | 47,202,166 | 0.34% |
| 2024-04-01 | 28.61 | 29.28 | 28.50 | 29.03 | 20.33 | qfq | 1,094,381 | 31,663,926 | 2.29% |
| 2024-03-29 | 28.61 | 29.27 | 28.06 | 28.38 | 19.88 | qfq | 912,525 | 26,071,441 | 0.50% |
| 2024-03-28 | 27.65 | 28.55 | 27.58 | 28.24 | 19.78 | qfq | 1,038,888 | 29,207,907 | 2.99% |
| 2024-03-27 | 29.06 | 29.09 | 27.42 | 27.42 | 19.21 | qfq | 1,298,832 | 36,665,710 | -5.93% |
| 2024-03-26 | 28.69 | 29.49 | 28.28 | 29.15 | 20.42 | qfq | 1,543,310 | 44,592,483 | 2.86% |
| 2024-03-25 | 29.73 | 29.73 | 28.33 | 28.34 | 19.85 | qfq | 1,406,405 | 40,799,283 | -3.80% |
| 2024-03-22 | 30.13 | 30.13 | 29.26 | 29.46 | 20.64 | qfq | 1,329,443 | 39,338,792 | -2.26% |
| 2024-03-21 | 30.55 | 30.61 | 29.50 | 30.14 | 21.11 | qfq | 1,782,464 | 53,661,009 | -1.28% |
| 2024-03-20 | 30.38 | 30.69 | 30.18 | 30.53 | 21.38 | qfq | 1,361,968 | 41,441,029 | 0.36% |
| 2024-03-19 | 30.48 | 30.96 | 30.23 | 30.42 | 21.31 | qfq | 1,634,552 | 49,956,173 | -0.49% |
| 2024-03-18 | 30.08 | 30.64 | 30.08 | 30.57 | 21.41 | qfq | 1,964,392 | 59,732,537 | 2.28% |
| 2024-03-15 | 29.60 | 29.94 | 29.18 | 29.89 | 20.94 | qfq | 1,266,169 | 37,568,213 | 1.01% |
| 2024-03-14 | 29.62 | 30.60 | 29.07 | 29.59 | 20.73 | qfq | 1,612,764 | 47,986,078 | -0.97% |
| 2024-03-13 | 30.05 | 30.45 | 29.82 | 29.88 | 20.93 | qfq | 1,638,186 | 49,290,972 | -0.66% |
| 2024-03-12 | 30.93 | 30.93 | 29.70 | 30.08 | 21.07 | qfq | 2,146,800 | 65,000,228 | -1.22% |
| 2024-03-11 | 29.80 | 30.49 | 29.64 | 30.45 | 21.33 | qfq | 2,088,622 | 62,947,416 | 1.94% |
| 2024-03-08 | 30.11 | 30.24 | 29.41 | 29.87 | 20.92 | qfq | 2,071,174 | 61,605,297 | -1.74% |
| 2024-03-07 | 29.56 | 30.45 | 28.85 | 30.40 | 21.29 | qfq | 3,525,719 | 105,002,221 | 3.33% |
| 2024-03-06 | 28.74 | 29.80 | 28.42 | 29.42 | 20.61 | qfq | 1,927,974 | 56,691,794 | 1.06% |
| 2024-03-05 | 28.95 | 30.35 | 28.11 | 29.11 | 20.39 | qfq | 2,264,748 | 65,883,185 | -0.58% |
| 2024-03-04 | 29.50 | 29.84 | 28.60 | 29.28 | 20.51 | qfq | 2,491,922 | 72,638,064 | -2.17% |
| 2024-03-01 | 30.00 | 30.65 | 28.93 | 29.93 | 20.96 | qfq | 3,922,499 | 116,951,560 | -0.60% |
| 2024-02-29 | 26.18 | 30.80 | 26.18 | 30.11 | 21.09 | qfq | 4,586,994 | 133,261,645 | 13.32% |
| 2024-02-28 | 29.46 | 29.92 | 26.52 | 26.57 | 18.61 | qfq | 3,855,350 | 110,753,313 | -11.14% |
| 2024-02-27 | 27.10 | 31.33 | 27.10 | 29.90 | 20.94 | qfq | 3,923,211 | 114,926,510 | 10.95% |
| 2024-02-26 | 26.57 | 27.77 | 26.41 | 26.95 | 18.88 | qfq | 2,891,874 | 78,371,838 | 1.09% |
| 2024-02-23 | 26.17 | 26.66 | 25.55 | 26.66 | 18.67 | qfq | 2,995,282 | 77,982,146 | 1.83% |
| 2024-02-22 | 25.68 | 26.60 | 25.32 | 26.18 | 18.34 | qfq | 3,419,182 | 88,477,713 | 8.45% |
| 2024-02-21 | 23.33 | 25.17 | 23.04 | 24.14 | 16.91 | qfq | 2,469,929 | 60,323,370 | 2.94% |
| 2024-02-20 | 23.15 | 23.57 | 22.63 | 23.45 | 16.43 | qfq | 1,460,288 | 33,827,753 | 1.30% |
| 2024-02-19 | 22.84 | 23.77 | 22.58 | 23.15 | 16.22 | qfq | 1,727,542 | 40,022,263 | 2.98% |
| 2024-02-08 | 20.50 | 22.53 | 20.26 | 22.48 | 15.75 | qfq | 1,854,137 | 39,847,239 | 10.09% |
| 2024-02-07 | 21.35 | 21.90 | 20.22 | 20.42 | 14.30 | qfq | 1,997,098 | 42,073,713 | -4.80% |
| 2024-02-06 | 21.00 | 22.05 | 19.10 | 21.45 | 15.02 | qfq | 1,957,142 | 40,273,709 | 2.78% |
| 2024-02-05 | 23.09 | 23.11 | 20.10 | 20.87 | 14.62 | qfq | 2,142,198 | 45,626,726 | -11.19% |
| 2024-02-02 | 25.02 | 25.60 | 22.67 | 23.50 | 16.46 | qfq | 1,617,933 | 39,034,214 | -5.92% |
| 2024-02-01 | 25.36 | 25.36 | 24.26 | 24.98 | 17.50 | qfq | 1,113,557 | 27,724,974 | -0.08% |
| 2024-01-31 | 26.66 | 26.83 | 25.00 | 25.00 | 17.51 | qfq | 1,276,136 | 32,885,746 | -5.48% |
| 2024-01-30 | 26.64 | 27.76 | 26.44 | 26.45 | 18.53 | qfq | 1,080,156 | 29,171,814 | -4.24% |
| 2024-01-29 | 28.55 | 29.06 | 27.61 | 27.62 | 19.35 | qfq | 1,168,982 | 32,880,260 | -2.64% |
| 2024-01-26 | 28.54 | 28.86 | 28.24 | 28.37 | 19.87 | qfq | 1,173,431 | 33,545,250 | -0.80% |
| 2024-01-25 | 28.15 | 28.70 | 27.50 | 28.60 | 20.03 | qfq | 1,489,159 | 42,002,154 | 2.18% |
| 2024-01-24 | 28.06 | 28.29 | 26.86 | 27.99 | 19.61 | qfq | 1,202,477 | 33,266,954 | 0.76% |
| 2024-01-23 | 27.60 | 28.22 | 27.50 | 27.78 | 19.46 | qfq | 1,187,459 | 33,065,637 | -0.25% |
| 2024-01-22 | 29.83 | 29.95 | 27.37 | 27.85 | 19.51 | qfq | 1,557,697 | 44,784,113 | -6.51% |
| 2024-01-19 | 30.63 | 30.70 | 29.74 | 29.79 | 20.87 | qfq | 1,254,737 | 37,701,051 | -2.55% |
| 2024-01-18 | 31.40 | 31.40 | 29.72 | 30.57 | 21.41 | qfq | 1,638,373 | 49,719,310 | -2.08% |
| 2024-01-17 | 32.39 | 32.55 | 31.20 | 31.22 | 21.87 | qfq | 968,733 | 30,761,343 | -3.67% |
| 2024-01-16 | 32.48 | 32.78 | 31.97 | 32.41 | 22.70 | qfq | 900,051 | 29,130,908 | -0.18% |
| 2024-01-15 | 32.66 | 32.86 | 32.28 | 32.47 | 22.74 | qfq | 842,356 | 27,426,979 | -1.07% |
| 2024-01-12 | 33.17 | 33.57 | 32.80 | 32.82 | 22.99 | qfq | 1,101,118 | 36,536,901 | -1.26% |
| 2024-01-11 | 32.49 | 33.47 | 32.25 | 33.24 | 23.28 | qfq | 1,117,155 | 36,885,399 | 2.09% |
| 2024-01-10 | 33.15 | 33.17 | 32.40 | 32.56 | 22.81 | qfq | 1,027,063 | 33,631,372 | -1.66% |
| 2024-01-09 | 33.00 | 33.82 | 32.88 | 33.11 | 23.19 | qfq | 1,084,015 | 36,104,979 | 0.33% |
| 2024-01-08 | 33.81 | 33.88 | 32.97 | 33.00 | 23.12 | qfq | 1,254,236 | 41,825,407 | -2.37% |
| 2024-01-05 | 34.58 | 34.95 | 33.58 | 33.80 | 23.68 | qfq | 1,798,503 | 61,412,103 | -2.26% |
| 2024-01-04 | 34.50 | 34.95 | 34.22 | 34.58 | 24.22 | qfq | 1,269,573 | 43,919,720 | 0.00% |
| 2024-01-03 | 35.17 | 35.35 | 34.34 | 34.58 | 24.22 | qfq | 1,820,926 | 63,324,293 | -2.34% |
| 2024-01-02 | 35.85 | 36.44 | 35.41 | 35.41 | 24.80 | qfq | 2,029,953 | 72,822,167 | -1.09% |
| 2023-12-29 | 35.40 | 36.18 | 35.11 | 35.80 | 25.08 | qfq | 2,539,010 | 90,986,218 | 0.85% |
| 2023-12-28 | 34.78 | 35.73 | 33.56 | 35.50 | 24.87 | qfq | 3,249,251 | 113,340,391 | 0.97% |
| 2023-12-27 | 36.18 | 36.86 | 34.73 | 35.16 | 24.63 | qfq | 3,460,519 | 121,937,083 | -2.82% |
| 2023-12-26 | 35.35 | 37.59 | 34.88 | 36.18 | 25.34 | qfq | 4,429,234 | 160,465,739 | 1.66% |
| 2023-12-25 | 34.85 | 35.59 | 34.21 | 35.59 | 24.93 | qfq | 1,950,731 | 68,170,632 | 1.83% |
| 2023-12-22 | 35.53 | 36.30 | 34.80 | 34.95 | 24.48 | qfq | 2,839,458 | 101,028,676 | -0.99% |
| 2023-12-21 | 34.65 | 35.32 | 33.55 | 35.30 | 24.73 | qfq | 1,857,735 | 64,446,125 | 2.32% |
| 2023-12-20 | 34.93 | 35.66 | 34.41 | 34.50 | 24.17 | qfq | 2,116,465 | 74,413,245 | -1.32% |
| 2023-12-19 | 35.23 | 35.80 | 34.62 | 34.96 | 24.49 | qfq | 2,577,061 | 90,688,637 | -0.65% |
| 2023-12-18 | 34.64 | 35.20 | 33.90 | 35.19 | 24.65 | qfq | 2,573,725 | 89,186,257 | 1.56% |
| 2023-12-15 | 34.31 | 34.70 | 34.12 | 34.65 | 24.27 | qfq | 1,289,926 | 44,473,005 | 0.99% |
| 2023-12-14 | 34.90 | 35.18 | 34.10 | 34.31 | 24.03 | qfq | 1,663,491 | 57,313,027 | -1.63% |
| 2023-12-13 | 35.07 | 35.57 | 34.72 | 34.88 | 24.43 | qfq | 1,499,266 | 52,547,845 | -0.43% |
| 2023-12-12 | 35.12 | 35.20 | 34.76 | 35.03 | 24.54 | qfq | 1,065,400 | 37,256,482 | -0.14% |
| 2023-12-11 | 34.66 | 35.12 | 34.19 | 35.08 | 24.57 | qfq | 1,485,617 | 51,684,759 | 1.18% |
| 2023-12-08 | 35.25 | 35.55 | 34.58 | 34.67 | 24.28 | qfq | 1,579,320 | 55,109,042 | -1.14% |
| 2023-12-07 | 35.64 | 35.64 | 35.00 | 35.07 | 24.57 | qfq | 1,802,494 | 63,435,468 | -1.68% |
| 2023-12-06 | 35.88 | 36.89 | 35.66 | 35.67 | 24.99 | qfq | 1,785,248 | 64,611,143 | -0.61% |
| 2023-12-05 | 37.33 | 37.33 | 35.86 | 35.89 | 25.14 | qfq | 2,365,700 | 85,919,761 | -3.78% |
| 2023-12-04 | 37.06 | 37.85 | 36.69 | 37.30 | 26.13 | qfq | 2,206,174 | 82,245,445 | 0.27% |
| 2023-12-01 | 38.00 | 38.00 | 36.30 | 37.20 | 26.06 | qfq | 3,953,378 | 145,979,484 | -2.62% |
| 2023-11-30 | 38.96 | 39.67 | 37.58 | 38.20 | 26.76 | qfq | 3,332,634 | 127,515,951 | -2.72% |
| 2023-11-29 | 40.60 | 40.90 | 38.91 | 39.27 | 27.51 | qfq | 4,069,033 | 161,615,802 | -1.68% |
| 2023-11-28 | 37.93 | 40.33 | 37.75 | 39.94 | 27.98 | qfq | 5,373,890 | 211,870,398 | 5.33% |
| 2023-11-27 | 37.56 | 38.30 | 37.09 | 37.92 | 26.56 | qfq | 2,165,058 | 81,711,262 | 1.39% |
| 2023-11-24 | 39.28 | 39.30 | 37.20 | 37.40 | 26.20 | qfq | 3,060,656 | 115,709,548 | -4.35% |
| 2023-11-23 | 37.80 | 39.44 | 37.80 | 39.10 | 27.39 | qfq | 2,756,895 | 107,413,966 | 2.54% |
| 2023-11-22 | 39.65 | 39.82 | 38.11 | 38.13 | 26.71 | qfq | 2,841,114 | 109,733,261 | -3.27% |
| 2023-11-21 | 40.00 | 40.16 | 38.87 | 39.42 | 27.61 | qfq | 2,942,203 | 115,951,895 | -1.33% |
| 2023-11-20 | 40.00 | 40.18 | 39.21 | 39.95 | 27.98 | qfq | 3,279,882 | 130,375,093 | -0.67% |
| 2023-11-17 | 38.91 | 40.50 | 38.81 | 40.22 | 28.17 | qfq | 5,603,213 | 224,085,494 | 3.05% |
| 2023-11-16 | 39.97 | 39.97 | 38.46 | 39.03 | 27.34 | qfq | 3,494,388 | 136,576,036 | -1.21% |
| 2023-11-15 | 38.69 | 39.76 | 38.15 | 39.51 | 27.68 | qfq | 4,368,264 | 170,915,316 | 2.73% |
| 2023-11-14 | 38.19 | 38.50 | 37.75 | 38.46 | 26.94 | qfq | 2,427,278 | 92,500,010 | 1.00% |
| 2023-11-13 | 37.11 | 38.08 | 37.11 | 38.08 | 26.67 | qfq | 2,371,000 | 89,474,580 | 1.87% |
| 2023-11-10 | 38.03 | 38.25 | 36.96 | 37.38 | 26.18 | qfq | 2,857,398 | 106,689,415 | -2.12% |
| 2023-11-09 | 39.40 | 39.48 | 37.86 | 38.19 | 26.75 | qfq | 3,664,751 | 140,052,576 | -3.10% |
| 2023-11-08 | 39.50 | 39.99 | 39.05 | 39.41 | 27.60 | qfq | 3,898,706 | 153,828,575 | -0.81% |
| 2023-11-07 | 39.23 | 40.31 | 38.83 | 39.73 | 27.83 | qfq | 5,071,982 | 201,596,227 | 1.25% |
| 2023-11-06 | 37.83 | 39.38 | 37.83 | 39.24 | 27.49 | qfq | 4,514,132 | 174,763,238 | 4.14% |
| 2023-11-03 | 37.40 | 38.22 | 37.24 | 37.68 | 26.39 | qfq | 2,967,703 | 112,056,302 | 1.40% |
| 2023-11-02 | 38.01 | 38.47 | 37.11 | 37.16 | 26.03 | qfq | 3,542,426 | 133,678,297 | -1.95% |
| 2023-11-01 | 37.40 | 38.46 | 37.11 | 37.90 | 26.55 | qfq | 3,384,076 | 128,458,373 | 0.00% |
| 2023-10-31 | 39.29 | 39.29 | 37.12 | 37.90 | 26.55 | qfq | 4,901,224 | 185,732,764 | -3.41% |
| 2023-10-30 | 38.66 | 39.61 | 38.06 | 39.24 | 27.49 | qfq | 4,793,284 | 186,711,171 | -0.63% |
| 2023-10-27 | 40.18 | 40.78 | 39.23 | 39.49 | 27.66 | qfq | 7,200,255 | 286,694,168 | -3.19% |
| 2023-10-26 | 38.98 | 41.38 | 38.38 | 40.79 | 28.57 | qfq | 9,149,600 | 363,959,888 | 5.65% |
| 2023-10-25 | 37.00 | 39.26 | 36.78 | 38.61 | 27.04 | qfq | 6,501,079 | 248,774,487 | 2.96% |
| 2023-10-24 | 38.00 | 38.75 | 36.70 | 37.50 | 26.27 | qfq | 7,123,413 | 268,033,917 | 0.81% |
| 2023-10-23 | 38.77 | 40.98 | 36.65 | 37.20 | 26.06 | qfq | 9,226,791 | 356,539,911 | -8.28% |
| 2023-10-20 | 40.34 | 45.11 | 40.05 | 40.56 | 28.41 | qfq | 11,708,386 | 494,037,109 | 5.08% |
| 2023-10-19 | 38.23 | 40.27 | 37.95 | 38.60 | 27.04 | qfq | 5,856,512 | 228,438,665 | -1.68% |
| 2023-10-18 | 37.88 | 40.89 | 37.83 | 39.26 | 27.50 | qfq | 8,121,003 | 321,749,533 | 2.53% |
| 2023-10-17 | 39.10 | 39.30 | 37.82 | 38.29 | 26.82 | qfq | 5,701,776 | 218,862,738 | -5.13% |
| 2023-10-16 | 39.21 | 42.20 | 38.86 | 40.36 | 28.27 | qfq | 8,240,225 | 334,448,750 | 1.92% |
| 2023-10-13 | 39.26 | 40.80 | 39.01 | 39.60 | 27.74 | qfq | 6,967,367 | 279,036,782 | -1.02% |
| 2023-10-12 | 40.60 | 40.86 | 39.52 | 40.01 | 28.03 | qfq | 7,705,339 | 310,523,728 | -0.12% |
| 2023-10-11 | 41.18 | 42.00 | 39.70 | 40.06 | 28.06 | qfq | 11,373,789 | 461,682,389 | -5.09% |
| 2023-10-10 | 49.00 | 49.05 | 42.12 | 42.21 | 29.57 | qfq | 16,661,455 | 746,348,783 | -13.29% |
| 2023-10-09 | 46.08 | 48.68 | 45.50 | 48.68 | 34.10 | qfq | 11,977,860 | 567,518,357 | 19.99% |
| 2023-09-28 | 33.89 | 40.57 | 33.89 | 40.57 | 28.42 | qfq | 12,231,561 | 482,502,838 | 19.99% |
| 2023-09-27 | 35.35 | 35.89 | 33.69 | 33.81 | 23.68 | qfq | 6,252,316 | 216,164,378 | -7.62% |
| 2023-09-26 | 37.22 | 38.09 | 35.08 | 36.60 | 25.64 | qfq | 6,822,855 | 251,322,644 | 0.14% |
| 2023-09-25 | 35.57 | 36.59 | 35.25 | 36.55 | 25.60 | qfq | 3,934,800 | 141,717,832 | 1.02% |
| 2023-09-22 | 36.30 | 36.80 | 35.45 | 36.18 | 25.34 | qfq | 4,152,983 | 149,679,785 | -0.90% |
| 2023-09-21 | 35.02 | 37.24 | 35.02 | 36.51 | 25.57 | qfq | 4,695,364 | 169,688,560 | 3.66% |
| 2023-09-20 | 34.80 | 36.49 | 34.80 | 35.22 | 24.67 | qfq | 2,690,233 | 95,529,349 | -1.98% |
| 2023-09-19 | 34.55 | 36.30 | 34.55 | 35.93 | 25.17 | qfq | 4,694,956 | 166,369,266 | 0.98% |
| 2023-09-18 | 32.40 | 37.85 | 32.20 | 35.58 | 24.92 | qfq | 6,665,042 | 238,832,632 | 9.61% |
| 2023-09-15 | 33.08 | 33.43 | 32.33 | 32.46 | 22.74 | qfq | 880,085 | 28,642,478 | -1.49% |
| 2023-09-14 | 33.80 | 33.80 | 32.84 | 32.95 | 23.08 | qfq | 956,253 | 31,703,325 | -2.92% |
| 2023-09-13 | 34.80 | 34.90 | 33.54 | 33.94 | 23.77 | qfq | 1,131,238 | 38,509,028 | -2.61% |
| 2023-09-12 | 34.95 | 35.49 | 34.83 | 34.85 | 24.41 | qfq | 1,014,492 | 35,585,031 | -0.14% |
| 2023-09-11 | 34.31 | 35.20 | 33.80 | 34.90 | 24.45 | qfq | 1,124,791 | 39,000,757 | 1.04% |
| 2023-09-08 | 33.79 | 34.88 | 33.79 | 34.54 | 24.19 | qfq | 1,040,591 | 35,802,298 | 1.95% |
| 2023-09-07 | 34.91 | 35.08 | 33.87 | 33.88 | 23.73 | qfq | 1,379,400 | 47,260,194 | -3.26% |
| 2023-09-06 | 34.87 | 35.44 | 34.82 | 35.02 | 24.53 | qfq | 1,236,901 | 43,458,757 | 0.23% |
| 2023-09-05 | 35.50 | 35.70 | 34.59 | 34.94 | 24.47 | qfq | 1,633,504 | 57,174,132 | -1.58% |
| 2023-09-04 | 35.75 | 36.30 | 35.30 | 35.50 | 24.87 | qfq | 1,562,627 | 55,610,221 | -0.56% |
| 2023-09-01 | 35.16 | 36.26 | 34.88 | 35.70 | 25.01 | qfq | 2,374,710 | 84,542,792 | 1.54% |
| 2023-08-31 | 34.11 | 35.17 | 34.05 | 35.16 | 24.63 | qfq | 2,211,415 | 77,229,844 | 2.06% |
| 2023-08-30 | 34.03 | 35.10 | 33.90 | 34.45 | 24.13 | qfq | 2,449,681 | 84,631,681 | 1.17% |
| 2023-08-29 | 32.00 | 34.28 | 31.80 | 34.05 | 23.85 | qfq | 3,772,332 | 126,900,282 | 6.11% |
| 2023-08-28 | 35.00 | 35.00 | 31.87 | 32.09 | 22.48 | qfq | 2,632,670 | 86,746,153 | 0.22% |
| 2023-08-25 | 33.60 | 33.99 | 31.81 | 32.02 | 22.43 | qfq | 3,159,819 | 103,762,174 | -6.07% |
| 2023-08-24 | 35.05 | 35.10 | 33.09 | 34.09 | 23.88 | qfq | 3,655,435 | 124,841,184 | -4.19% |
| 2023-08-23 | 35.38 | 36.50 | 34.56 | 35.58 | 24.92 | qfq | 3,474,376 | 123,625,873 | 0.23% |
| 2023-08-22 | 37.32 | 37.57 | 34.54 | 35.50 | 24.87 | qfq | 5,315,170 | 189,608,152 | -4.44% |
| 2023-08-21 | 37.51 | 38.69 | 37.02 | 37.15 | 26.02 | qfq | 4,051,476 | 152,744,219 | -2.80% |
| 2023-08-18 | 37.80 | 39.43 | 37.59 | 38.22 | 26.77 | qfq | 6,162,368 | 237,870,719 | 0.58% |
| 2023-08-17 | 38.00 | 38.35 | 36.79 | 38.00 | 26.62 | qfq | 4,805,277 | 180,294,455 | -0.91% |
| 2023-08-16 | 38.89 | 39.48 | 37.91 | 38.35 | 26.86 | qfq | 4,945,688 | 190,185,576 | -2.66% |
| 2023-08-15 | 38.08 | 39.95 | 37.60 | 39.40 | 27.60 | qfq | 7,821,334 | 303,759,472 | 1.91% |
| 2023-08-14 | 37.00 | 38.76 | 36.71 | 38.66 | 27.08 | qfq | 6,251,086 | 238,329,663 | 2.14% |
| 2023-08-11 | 37.60 | 38.55 | 36.88 | 37.85 | 26.51 | qfq | 6,176,542 | 233,579,523 | 0.13% |
| 2023-08-10 | 36.80 | 38.87 | 36.72 | 37.80 | 26.48 | qfq | 6,912,853 | 262,959,448 | 0.99% |
| 2023-08-09 | 36.80 | 37.93 | 36.40 | 37.43 | 26.22 | qfq | 6,101,115 | 227,154,094 | -1.01% |
| 2023-08-08 | 35.01 | 38.57 | 34.81 | 37.81 | 26.48 | qfq | 7,886,836 | 289,659,095 | 8.15% |
| 2023-08-07 | 34.50 | 34.97 | 34.25 | 34.96 | 24.49 | qfq | 1,866,605 | 64,746,858 | 0.52% |
| 2023-08-04 | 34.75 | 35.12 | 34.63 | 34.78 | 24.36 | qfq | 2,080,965 | 72,487,712 | 0.72% |
| 2023-08-03 | 35.18 | 35.25 | 34.40 | 34.53 | 24.19 | qfq | 2,889,907 | 100,196,435 | -2.21% |
| 2023-08-02 | 35.01 | 35.76 | 34.67 | 35.31 | 24.73 | qfq | 2,807,352 | 98,551,719 | -0.45% |
| 2023-08-01 | 36.00 | 36.95 | 35.33 | 35.47 | 24.85 | qfq | 4,427,706 | 158,764,426 | -3.09% |
| 2023-07-31 | 35.20 | 37.39 | 35.20 | 36.60 | 25.64 | qfq | 5,676,882 | 206,716,402 | 0.38% |
| 2023-07-28 | 37.27 | 38.62 | 36.38 | 36.46 | 25.54 | qfq | 8,866,073 | 331,904,621 | 1.50% |
| 2023-07-27 | 34.76 | 36.38 | 34.75 | 35.92 | 25.16 | qfq | 5,700,139 | 203,948,163 | 4.57% |
| 2023-07-26 | 35.55 | 35.56 | 34.35 | 34.35 | 24.06 | qfq | 2,427,188 | 84,259,870 | -2.16% |
| 2023-07-25 | 34.81 | 35.41 | 34.60 | 35.11 | 24.59 | qfq | 2,343,408 | 82,086,112 | 2.06% |
| 2023-07-24 | 34.47 | 34.76 | 34.23 | 34.40 | 24.10 | qfq | 1,244,668 | 42,918,380 | -0.03% |
| 2023-07-21 | 35.90 | 35.92 | 34.34 | 34.41 | 24.10 | qfq | 4,238,630 | 148,281,191 | -4.28% |
| 2023-07-20 | 36.70 | 37.37 | 35.89 | 35.95 | 25.18 | qfq | 3,904,763 | 143,063,151 | -2.31% |
| 2023-07-19 | 36.50 | 36.87 | 35.68 | 36.80 | 25.78 | qfq | 3,818,942 | 138,406,168 | -0.70% |
| 2023-07-18 | 36.25 | 37.55 | 35.81 | 37.06 | 25.96 | qfq | 4,866,541 | 179,153,393 | 2.97% |