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
捷邦科技301326.SZ
最近收盘价92.992026-07-17
最近交易日2026-07-17
成交量（股）2,271,431
成交额（元）226,117,943
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-09-11 | 2024-09-20 | cash_dividend | 0.2 | — | — | — | 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 | 108.30 | 108.30 | 91.80 | 92.99 | 92.99 | qfq | 2,271,431 | 226,117,943 | -14.18% |
| 2026-07-16 | 110.40 | 118.00 | 106.00 | 108.36 | 108.36 | qfq | 1,560,723 | 173,397,087 | -3.03% |
| 2026-07-15 | 120.00 | 123.00 | 110.83 | 111.75 | 111.75 | qfq | 1,966,896 | 225,984,147 | -5.16% |
| 2026-07-14 | 120.00 | 120.48 | 112.00 | 117.83 | 117.83 | qfq | 2,304,348 | 267,442,122 | -1.79% |
| 2026-07-13 | 150.00 | 152.38 | 119.98 | 119.98 | 119.98 | qfq | 4,013,851 | 522,144,107 | -20.00% |
| 2026-07-10 | 142.01 | 151.01 | 138.51 | 149.97 | 149.97 | qfq | 3,990,900 | 582,911,395 | 17.44% |
| 2026-07-09 | 121.99 | 128.88 | 119.60 | 127.70 | 127.70 | qfq | 1,559,744 | 194,433,023 | 4.87% |
| 2026-07-08 | 127.51 | 128.79 | 121.32 | 121.77 | 121.77 | qfq | 998,089 | 123,894,372 | -4.12% |
| 2026-07-07 | 125.00 | 135.99 | 124.71 | 127.00 | 127.00 | qfq | 1,411,935 | 183,159,009 | -2.47% |
| 2026-07-06 | 129.05 | 133.80 | 124.00 | 130.21 | 130.21 | qfq | 1,503,900 | 195,233,636 | 0.91% |
| 2026-07-03 | 133.00 | 134.55 | 128.00 | 129.04 | 129.04 | qfq | 1,253,145 | 163,785,831 | -0.90% |
| 2026-07-02 | 132.30 | 137.97 | 128.00 | 130.21 | 130.21 | qfq | 1,747,910 | 232,770,748 | -2.94% |
| 2026-07-01 | 139.39 | 142.88 | 133.10 | 134.15 | 134.15 | qfq | 1,427,128 | 195,868,881 | -3.75% |
| 2026-06-30 | 138.86 | 140.41 | 136.62 | 139.37 | 139.37 | qfq | 1,275,133 | 176,648,323 | 2.03% |
| 2026-06-29 | 143.72 | 146.94 | 132.10 | 136.60 | 136.60 | qfq | 2,270,151 | 312,002,722 | -3.81% |
| 2026-06-26 | 146.26 | 149.99 | 141.41 | 142.01 | 142.01 | qfq | 1,241,914 | 179,921,472 | -3.59% |
| 2026-06-25 | 152.00 | 152.50 | 145.56 | 147.30 | 147.30 | qfq | 1,632,974 | 242,584,299 | -2.09% |
| 2026-06-24 | 139.85 | 154.30 | 137.61 | 150.45 | 150.45 | qfq | 2,528,835 | 368,800,336 | 6.51% |
| 2026-06-23 | 146.07 | 155.00 | 139.01 | 141.26 | 141.26 | qfq | 1,763,862 | 254,980,700 | -0.89% |
| 2026-06-22 | 151.18 | 157.76 | 139.30 | 142.53 | 142.53 | qfq | 2,158,122 | 312,291,307 | -6.23% |
| 2026-06-18 | 149.54 | 155.00 | 146.00 | 152.00 | 152.00 | qfq | 1,644,000 | 248,787,121 | 2.08% |
| 2026-06-17 | 147.71 | 153.52 | 147.00 | 148.91 | 148.91 | qfq | 1,353,008 | 202,079,544 | -0.36% |
| 2026-06-16 | 143.10 | 154.68 | 141.06 | 149.45 | 149.45 | qfq | 2,343,659 | 348,016,212 | 4.47% |
| 2026-06-15 | 138.35 | 144.80 | 135.00 | 143.06 | 143.06 | qfq | 1,810,496 | 256,774,453 | 6.50% |
| 2026-06-12 | 137.00 | 139.58 | 133.50 | 134.33 | 134.33 | qfq | 1,516,574 | 207,003,565 | 1.97% |
| 2026-06-11 | 132.42 | 133.54 | 129.00 | 131.74 | 131.74 | qfq | 1,111,700 | 145,279,664 | -1.71% |
| 2026-06-10 | 136.73 | 137.37 | 130.25 | 134.03 | 134.03 | qfq | 1,292,056 | 172,215,580 | -1.87% |
| 2026-06-09 | 135.01 | 137.36 | 129.20 | 136.59 | 136.59 | qfq | 1,718,091 | 228,733,816 | 3.72% |
| 2026-06-08 | 144.99 | 144.99 | 130.00 | 131.69 | 131.69 | qfq | 2,405,500 | 326,476,852 | -11.00% |
| 2026-06-05 | 146.12 | 155.99 | 145.00 | 147.97 | 147.97 | qfq | 2,732,080 | 410,487,412 | 1.07% |
| 2026-06-04 | 137.22 | 149.80 | 134.89 | 146.41 | 146.41 | qfq | 2,550,739 | 364,144,479 | 5.47% |
| 2026-06-03 | 141.48 | 142.54 | 136.10 | 138.82 | 138.82 | qfq | 1,623,391 | 226,788,436 | -1.76% |
| 2026-06-02 | 141.75 | 143.00 | 135.50 | 141.31 | 141.31 | qfq | 1,640,670 | 228,678,770 | -0.35% |
| 2026-06-01 | 148.35 | 149.58 | 141.27 | 141.80 | 141.80 | qfq | 1,545,591 | 224,427,414 | -4.12% |
| 2026-05-29 | 161.53 | 164.49 | 146.18 | 147.89 | 147.89 | qfq | 1,834,578 | 279,508,188 | -8.43% |
| 2026-05-28 | 163.79 | 165.49 | 157.73 | 161.50 | 161.50 | qfq | 1,623,387 | 261,048,661 | -2.42% |
| 2026-05-27 | 172.02 | 172.90 | 160.00 | 165.50 | 165.50 | qfq | 2,160,548 | 357,958,341 | -3.67% |
| 2026-05-26 | 185.67 | 185.67 | 169.02 | 171.81 | 171.81 | qfq | 2,465,400 | 429,306,804 | -7.97% |
| 2026-05-25 | 187.00 | 192.12 | 180.89 | 186.68 | 186.68 | qfq | 1,940,118 | 363,491,853 | 0.72% |
| 2026-05-22 | 180.04 | 189.88 | 178.15 | 185.34 | 185.34 | qfq | 1,797,600 | 328,769,494 | 4.11% |
| 2026-05-21 | 182.93 | 195.78 | 177.00 | 178.03 | 178.03 | qfq | 2,683,900 | 502,068,858 | -1.81% |
| 2026-05-20 | 173.00 | 184.88 | 167.00 | 181.31 | 181.31 | qfq | 2,939,800 | 513,306,290 | 5.83% |
| 2026-05-19 | 173.01 | 179.79 | 169.39 | 171.33 | 171.33 | qfq | 1,861,300 | 322,522,335 | -1.21% |
| 2026-05-18 | 175.00 | 176.50 | 168.00 | 173.43 | 173.43 | qfq | 3,755,491 | 645,993,525 | -2.34% |
| 2026-05-15 | 190.00 | 193.00 | 176.16 | 177.58 | 177.58 | qfq | 4,397,491 | 803,437,522 | -8.25% |
| 2026-05-14 | 193.15 | 199.86 | 189.13 | 193.54 | 193.54 | qfq | 2,223,600 | 433,448,825 | 0.98% |
| 2026-05-13 | 185.00 | 194.00 | 183.16 | 191.66 | 191.66 | qfq | 1,938,054 | 366,356,992 | 2.62% |
| 2026-05-12 | 189.13 | 190.00 | 180.01 | 186.76 | 186.76 | qfq | 2,162,067 | 399,842,978 | -1.99% |
| 2026-05-11 | 195.00 | 195.01 | 182.59 | 190.55 | 190.55 | qfq | 2,277,946 | 432,683,602 | -0.91% |
| 2026-05-08 | 186.91 | 196.68 | 184.88 | 192.30 | 192.30 | qfq | 2,342,673 | 449,858,006 | 3.14% |
| 2026-05-07 | 181.29 | 187.47 | 181.00 | 186.45 | 186.45 | qfq | 1,571,788 | 289,801,760 | 3.07% |
| 2026-05-06 | 186.90 | 190.74 | 175.02 | 180.90 | 180.90 | qfq | 2,815,943 | 506,885,587 | -1.67% |
| 2026-04-30 | 170.47 | 185.44 | 168.00 | 183.97 | 183.97 | qfq | 2,242,287 | 398,474,462 | 6.34% |
| 2026-04-29 | 158.88 | 177.50 | 158.01 | 173.00 | 173.00 | qfq | 3,027,290 | 519,247,246 | 8.35% |
| 2026-04-28 | 160.22 | 162.82 | 157.00 | 159.67 | 159.67 | qfq | 1,690,837 | 269,403,519 | 0.66% |
| 2026-04-27 | 157.07 | 162.29 | 157.07 | 158.63 | 158.63 | qfq | 1,262,400 | 201,445,061 | -0.23% |
| 2026-04-24 | 157.73 | 162.00 | 153.21 | 159.00 | 159.00 | qfq | 1,600,200 | 251,959,688 | -0.04% |
| 2026-04-23 | 162.81 | 166.00 | 156.78 | 159.06 | 159.06 | qfq | 1,999,176 | 321,339,438 | -1.85% |
| 2026-04-22 | 159.80 | 166.86 | 159.03 | 162.05 | 162.05 | qfq | 2,093,600 | 341,945,099 | 1.37% |
| 2026-04-21 | 159.09 | 161.80 | 153.00 | 159.86 | 159.86 | qfq | 2,750,741 | 434,334,344 | -0.92% |
| 2026-04-20 | 175.14 | 191.91 | 159.32 | 161.35 | 161.35 | qfq | 3,691,692 | 613,815,369 | -2.61% |
| 2026-04-17 | 162.80 | 168.54 | 160.11 | 165.67 | 165.67 | qfq | 1,760,772 | 290,069,276 | 2.48% |
| 2026-04-16 | 160.00 | 163.11 | 157.00 | 161.66 | 161.66 | qfq | 1,542,654 | 247,723,566 | 1.55% |
| 2026-04-15 | 159.38 | 166.66 | 156.77 | 159.19 | 159.19 | qfq | 1,790,757 | 289,335,139 | 0.56% |
| 2026-04-14 | 152.62 | 160.00 | 152.62 | 158.30 | 158.30 | qfq | 1,734,001 | 269,246,766 | 3.78% |
| 2026-04-13 | 150.49 | 156.79 | 148.50 | 152.54 | 152.54 | qfq | 1,517,900 | 232,171,208 | 0.35% |
| 2026-04-10 | 150.22 | 153.90 | 150.22 | 152.01 | 152.01 | qfq | 1,507,862 | 228,866,992 | 1.19% |
| 2026-04-09 | 145.59 | 154.41 | 144.00 | 150.22 | 150.22 | qfq | 2,202,527 | 332,198,450 | 2.74% |
| 2026-04-08 | 142.00 | 147.10 | 136.99 | 146.21 | 146.21 | qfq | 1,931,473 | 274,355,255 | 8.38% |
| 2026-04-07 | 127.52 | 138.68 | 127.52 | 134.90 | 134.90 | qfq | 1,528,900 | 204,302,230 | 5.96% |
| 2026-04-03 | 131.00 | 131.00 | 126.04 | 127.31 | 127.31 | qfq | 931,854 | 119,237,762 | -1.36% |
| 2026-04-02 | 132.06 | 132.06 | 126.21 | 129.07 | 129.07 | qfq | 1,366,319 | 175,374,545 | -1.24% |
| 2026-04-01 | 123.00 | 130.98 | 123.00 | 130.69 | 130.69 | qfq | 1,936,775 | 247,067,540 | 9.66% |
| 2026-03-31 | 123.21 | 124.87 | 119.00 | 119.18 | 119.18 | qfq | 906,795 | 109,867,969 | -3.27% |
| 2026-03-30 | 123.49 | 125.50 | 120.72 | 123.21 | 123.21 | qfq | 881,600 | 108,377,789 | -1.43% |
| 2026-03-27 | 123.20 | 126.39 | 122.00 | 125.00 | 125.00 | qfq | 674,887 | 83,756,048 | -0.47% |
| 2026-03-26 | 126.97 | 130.49 | 124.28 | 125.59 | 125.59 | qfq | 1,113,822 | 141,846,634 | -1.09% |
| 2026-03-25 | 125.01 | 128.58 | 124.33 | 126.98 | 126.98 | qfq | 1,442,797 | 182,703,202 | 2.59% |
| 2026-03-24 | 120.30 | 123.77 | 119.22 | 123.77 | 123.77 | qfq | 1,535,900 | 186,434,476 | 5.57% |
| 2026-03-23 | 124.00 | 125.99 | 115.85 | 117.24 | 117.24 | qfq | 2,082,100 | 250,386,377 | -7.25% |
| 2026-03-20 | 135.00 | 136.81 | 126.00 | 126.40 | 126.40 | qfq | 1,400,027 | 183,188,549 | -5.20% |
| 2026-03-19 | 133.50 | 137.80 | 131.10 | 133.34 | 133.34 | qfq | 984,175 | 132,766,759 | -1.83% |
| 2026-03-18 | 136.00 | 137.35 | 133.50 | 135.83 | 135.83 | qfq | 1,332,553 | 180,413,441 | 0.94% |
| 2026-03-17 | 142.88 | 146.96 | 133.98 | 134.57 | 134.57 | qfq | 1,955,332 | 273,108,651 | -5.24% |
| 2026-03-16 | 140.11 | 142.01 | 133.98 | 142.01 | 142.01 | qfq | 1,788,152 | 245,467,439 | 0.96% |
| 2026-03-13 | 139.78 | 144.50 | 138.09 | 140.66 | 140.66 | qfq | 1,945,857 | 275,442,835 | 0.57% |
| 2026-03-12 | 154.00 | 154.10 | 139.53 | 139.86 | 139.86 | qfq | 3,742,863 | 541,647,916 | -10.06% |
| 2026-03-11 | 156.83 | 161.98 | 153.00 | 155.50 | 155.50 | qfq | 2,391,038 | 374,897,394 | -1.72% |
| 2026-03-10 | 152.11 | 163.00 | 152.10 | 158.22 | 158.22 | qfq | 3,325,197 | 527,721,249 | 7.56% |
| 2026-03-09 | 146.68 | 149.93 | 138.60 | 147.10 | 147.10 | qfq | 2,707,162 | 388,583,998 | -4.48% |
| 2026-03-06 | 145.81 | 160.49 | 145.81 | 154.00 | 154.00 | qfq | 2,714,086 | 413,623,671 | 4.64% |
| 2026-03-05 | 146.85 | 147.88 | 142.48 | 147.17 | 147.17 | qfq | 1,432,583 | 208,214,520 | 3.50% |
| 2026-03-04 | 135.63 | 145.44 | 135.60 | 142.20 | 142.20 | qfq | 1,657,364 | 234,053,855 | 3.04% |
| 2026-03-03 | 152.31 | 152.31 | 137.27 | 138.00 | 138.00 | qfq | 2,273,023 | 324,100,476 | -6.64% |
| 2026-03-02 | 143.83 | 154.50 | 143.03 | 147.82 | 147.82 | qfq | 2,150,810 | 322,201,743 | 0.00% |
| 2026-02-27 | 147.52 | 148.80 | 143.02 | 147.82 | 147.82 | qfq | 2,056,120 | 299,567,691 | -2.30% |
| 2026-02-26 | 142.60 | 152.50 | 142.26 | 151.30 | 151.30 | qfq | 2,571,641 | 382,178,092 | 6.35% |
| 2026-02-25 | 145.98 | 146.50 | 139.58 | 142.26 | 142.26 | qfq | 2,017,884 | 286,318,831 | -2.77% |
| 2026-02-24 | 150.23 | 150.90 | 139.30 | 146.32 | 146.32 | qfq | 3,039,687 | 434,527,437 | -1.80% |
| 2026-02-13 | 145.02 | 154.93 | 143.92 | 149.00 | 149.00 | qfq | 2,955,004 | 440,648,349 | 3.55% |
| 2026-02-12 | 139.35 | 148.86 | 136.00 | 143.89 | 143.89 | qfq | 2,910,610 | 416,349,877 | 5.02% |
| 2026-02-11 | 136.00 | 143.88 | 134.40 | 137.01 | 137.01 | qfq | 2,553,428 | 354,351,164 | 0.85% |
| 2026-02-10 | 132.70 | 136.59 | 130.50 | 135.85 | 135.85 | qfq | 2,114,360 | 282,702,476 | 2.41% |
| 2026-02-09 | 127.93 | 135.88 | 124.20 | 132.65 | 132.65 | qfq | 2,840,650 | 372,036,735 | 5.57% |
| 2026-02-06 | 125.26 | 130.80 | 122.70 | 125.65 | 125.65 | qfq | 2,082,500 | 264,472,010 | 1.18% |
| 2026-02-05 | 127.00 | 128.04 | 122.00 | 124.19 | 124.19 | qfq | 1,661,800 | 206,889,205 | -2.56% |
| 2026-02-04 | 131.62 | 133.00 | 123.69 | 127.45 | 127.45 | qfq | 2,853,455 | 362,323,817 | -1.83% |
| 2026-02-03 | 121.85 | 132.80 | 118.42 | 129.82 | 129.82 | qfq | 3,717,842 | 464,104,277 | 6.58% |
| 2026-02-02 | 121.99 | 129.00 | 119.30 | 121.80 | 121.80 | qfq | 2,851,704 | 351,837,361 | -1.10% |
| 2026-01-30 | 113.15 | 126.19 | 112.02 | 123.15 | 123.15 | qfq | 3,269,161 | 391,519,230 | 7.75% |
| 2026-01-29 | 119.28 | 119.99 | 113.02 | 114.29 | 114.29 | qfq | 2,715,116 | 313,356,411 | -5.44% |
| 2026-01-28 | 116.20 | 123.00 | 115.91 | 120.86 | 120.86 | qfq | 3,432,289 | 409,375,625 | 2.61% |
| 2026-01-27 | 106.09 | 125.00 | 106.09 | 117.79 | 117.79 | qfq | 4,193,005 | 491,018,910 | 6.79% |
| 2026-01-26 | 105.90 | 112.41 | 105.80 | 110.30 | 110.30 | qfq | 2,564,323 | 280,633,862 | 4.85% |
| 2026-01-23 | 104.50 | 106.00 | 103.06 | 105.20 | 105.20 | qfq | 1,120,856 | 117,139,973 | 0.41% |
| 2026-01-22 | 106.69 | 108.30 | 103.62 | 104.77 | 104.77 | qfq | 833,627 | 87,654,136 | -1.80% |
| 2026-01-21 | 102.51 | 108.02 | 102.02 | 106.69 | 106.69 | qfq | 1,363,951 | 145,139,457 | 3.08% |
| 2026-01-20 | 104.73 | 106.30 | 102.39 | 103.50 | 103.50 | qfq | 829,193 | 86,058,623 | -1.22% |
| 2026-01-19 | 106.12 | 107.37 | 103.00 | 104.78 | 104.78 | qfq | 850,400 | 89,229,050 | -0.70% |
| 2026-01-16 | 103.53 | 106.86 | 102.52 | 105.52 | 105.52 | qfq | 1,134,438 | 118,991,295 | 1.92% |
| 2026-01-15 | 103.18 | 105.09 | 102.27 | 103.53 | 103.53 | qfq | 821,900 | 84,856,268 | -0.55% |
| 2026-01-14 | 103.50 | 104.99 | 102.00 | 104.10 | 104.10 | qfq | 1,226,366 | 126,938,005 | 0.60% |
| 2026-01-13 | 107.21 | 108.38 | 103.00 | 103.48 | 103.48 | qfq | 1,500,966 | 157,947,022 | -4.42% |
| 2026-01-12 | 107.56 | 109.06 | 106.59 | 108.26 | 108.26 | qfq | 1,250,714 | 134,868,320 | -0.36% |
| 2026-01-09 | 110.04 | 110.04 | 107.40 | 108.65 | 108.65 | qfq | 1,306,905 | 141,764,544 | -1.26% |
| 2026-01-08 | 113.00 | 113.43 | 109.76 | 110.04 | 110.04 | qfq | 1,520,495 | 168,490,411 | -3.42% |
| 2026-01-07 | 116.10 | 118.70 | 112.18 | 113.94 | 113.94 | qfq | 1,755,413 | 201,508,509 | -2.49% |
| 2026-01-06 | 110.58 | 117.43 | 108.58 | 116.85 | 116.85 | qfq | 2,880,200 | 329,856,997 | 5.67% |
| 2026-01-05 | 109.12 | 112.43 | 108.40 | 110.58 | 110.58 | qfq | 1,370,788 | 150,977,719 | 1.30% |
| 2025-12-31 | 112.45 | 113.80 | 108.90 | 109.16 | 109.16 | qfq | 1,519,637 | 167,867,971 | -3.68% |
| 2025-12-30 | 112.78 | 117.20 | 110.88 | 113.33 | 113.33 | qfq | 2,599,401 | 296,805,755 | 0.49% |
| 2025-12-29 | 112.63 | 114.39 | 110.88 | 112.78 | 112.78 | qfq | 1,722,459 | 194,296,641 | -0.87% |
| 2025-12-26 | 117.00 | 117.64 | 112.80 | 113.77 | 113.77 | qfq | 2,187,995 | 251,158,843 | -3.02% |
| 2025-12-25 | 120.35 | 121.35 | 114.50 | 117.31 | 117.31 | qfq | 2,050,628 | 240,420,533 | -1.95% |
| 2025-12-24 | 119.91 | 122.00 | 116.88 | 119.64 | 119.64 | qfq | 2,442,884 | 293,008,924 | -0.20% |
| 2025-12-23 | 112.36 | 121.30 | 112.18 | 119.88 | 119.88 | qfq | 3,481,510 | 413,788,689 | 5.92% |
| 2025-12-22 | 111.50 | 115.90 | 111.01 | 113.18 | 113.18 | qfq | 2,805,872 | 317,555,457 | 4.51% |
| 2025-12-19 | 106.51 | 111.88 | 106.51 | 108.30 | 108.30 | qfq | 1,964,100 | 215,652,182 | 1.82% |
| 2025-12-18 | 105.66 | 110.40 | 105.06 | 106.36 | 106.36 | qfq | 1,996,196 | 213,751,393 | -0.75% |
| 2025-12-17 | 103.01 | 110.00 | 100.25 | 107.16 | 107.16 | qfq | 3,134,910 | 330,281,643 | 4.83% |
| 2025-12-16 | 99.70 | 103.80 | 98.66 | 102.22 | 102.22 | qfq | 1,288,000 | 130,466,280 | 1.44% |
| 2025-12-15 | 101.05 | 102.76 | 99.60 | 100.77 | 100.77 | qfq | 642,840 | 64,898,944 | -1.21% |
| 2025-12-12 | 100.71 | 102.88 | 99.26 | 102.00 | 102.00 | qfq | 744,096 | 75,466,811 | 1.28% |
| 2025-12-11 | 102.74 | 103.50 | 100.66 | 100.71 | 100.71 | qfq | 891,000 | 90,483,313 | -1.96% |
| 2025-12-10 | 104.74 | 105.50 | 101.99 | 102.72 | 102.72 | qfq | 1,501,616 | 154,338,799 | -2.43% |
| 2025-12-09 | 102.46 | 110.45 | 101.88 | 105.28 | 105.28 | qfq | 2,471,300 | 263,894,788 | 2.76% |
| 2025-12-08 | 101.29 | 103.88 | 100.29 | 102.45 | 102.45 | qfq | 1,063,296 | 108,793,524 | 1.15% |
| 2025-12-05 | 98.80 | 101.43 | 98.06 | 101.29 | 101.29 | qfq | 756,769 | 75,929,735 | 1.86% |
| 2025-12-04 | 100.85 | 101.50 | 97.01 | 99.44 | 99.44 | qfq | 1,600,357 | 157,799,820 | -1.15% |
| 2025-12-03 | 102.44 | 103.59 | 99.96 | 100.60 | 100.60 | qfq | 703,300 | 71,015,767 | -1.80% |
| 2025-12-02 | 102.83 | 103.72 | 101.23 | 102.44 | 102.44 | qfq | 688,073 | 70,482,730 | -0.35% |
| 2025-12-01 | 104.80 | 105.89 | 102.01 | 102.80 | 102.80 | qfq | 1,115,400 | 115,505,389 | -2.40% |
| 2025-11-28 | 105.46 | 107.50 | 103.77 | 105.33 | 105.33 | qfq | 886,239 | 93,481,941 | 0.99% |
| 2025-11-27 | 103.01 | 106.48 | 103.01 | 104.30 | 104.30 | qfq | 1,006,339 | 105,648,268 | 1.88% |
| 2025-11-26 | 102.81 | 105.38 | 101.92 | 102.38 | 102.38 | qfq | 751,500 | 77,984,400 | -0.41% |
| 2025-11-25 | 104.75 | 105.93 | 102.25 | 102.80 | 102.80 | qfq | 754,000 | 78,330,615 | 0.54% |
| 2025-11-24 | 100.69 | 103.20 | 100.06 | 102.25 | 102.25 | qfq | 1,106,795 | 112,450,588 | 2.64% |
| 2025-11-21 | 104.12 | 105.00 | 99.60 | 99.62 | 99.62 | qfq | 1,248,138 | 126,848,487 | -5.69% |
| 2025-11-20 | 107.57 | 108.30 | 104.20 | 105.63 | 105.63 | qfq | 741,844 | 78,625,923 | -0.52% |
| 2025-11-19 | 107.00 | 108.78 | 105.08 | 106.18 | 106.18 | qfq | 759,200 | 80,880,979 | -1.15% |
| 2025-11-18 | 108.68 | 109.78 | 105.61 | 107.42 | 107.42 | qfq | 857,098 | 92,209,682 | -1.18% |
| 2025-11-17 | 108.50 | 109.50 | 106.14 | 108.70 | 108.70 | qfq | 861,199 | 92,894,880 | 0.61% |
| 2025-11-14 | 106.60 | 110.60 | 105.66 | 108.04 | 108.04 | qfq | 1,108,719 | 120,222,151 | -0.52% |
| 2025-11-13 | 106.00 | 111.38 | 104.84 | 108.60 | 108.60 | qfq | 1,350,367 | 146,865,065 | 2.16% |
| 2025-11-12 | 108.60 | 109.26 | 104.79 | 106.30 | 106.30 | qfq | 1,293,558 | 137,412,315 | -2.12% |
| 2025-11-11 | 110.00 | 111.65 | 106.18 | 108.60 | 108.60 | qfq | 1,366,972 | 148,685,712 | -0.64% |
| 2025-11-10 | 116.15 | 119.11 | 109.20 | 109.30 | 109.30 | qfq | 1,962,400 | 218,777,736 | -5.86% |
| 2025-11-07 | 120.37 | 121.47 | 115.75 | 116.10 | 116.10 | qfq | 1,320,600 | 154,924,927 | -4.51% |
| 2025-11-06 | 117.33 | 123.58 | 115.06 | 121.58 | 121.58 | qfq | 1,588,690 | 191,713,250 | 3.67% |
| 2025-11-05 | 117.05 | 119.89 | 114.24 | 117.28 | 117.28 | qfq | 1,671,064 | 195,155,600 | -2.40% |
| 2025-11-04 | 124.09 | 125.30 | 118.00 | 120.17 | 120.17 | qfq | 1,611,680 | 194,657,002 | -4.60% |
| 2025-11-03 | 129.64 | 130.68 | 121.51 | 125.96 | 125.96 | qfq | 1,924,600 | 241,098,809 | -4.06% |
| 2025-10-31 | 135.85 | 135.85 | 128.31 | 131.29 | 131.29 | qfq | 2,032,700 | 267,212,489 | -2.23% |
| 2025-10-30 | 140.20 | 144.89 | 133.75 | 134.28 | 134.28 | qfq | 2,310,405 | 320,243,370 | -4.34% |
| 2025-10-29 | 142.01 | 146.88 | 138.78 | 140.37 | 140.37 | qfq | 2,068,200 | 294,397,079 | -1.84% |
| 2025-10-28 | 143.99 | 144.58 | 138.72 | 143.00 | 143.00 | qfq | 2,731,775 | 385,913,044 | -0.69% |
| 2025-10-27 | 130.73 | 146.12 | 130.00 | 144.00 | 144.00 | qfq | 4,317,811 | 600,029,745 | 11.76% |
| 2025-10-24 | 126.13 | 129.44 | 124.61 | 128.85 | 128.85 | qfq | 1,294,381 | 164,687,470 | 3.43% |
| 2025-10-23 | 127.00 | 127.63 | 123.00 | 124.58 | 124.58 | qfq | 1,003,062 | 124,809,465 | -2.15% |
| 2025-10-22 | 128.00 | 128.84 | 125.58 | 127.32 | 127.32 | qfq | 1,080,451 | 137,239,287 | -1.15% |
| 2025-10-21 | 122.08 | 131.44 | 121.00 | 128.80 | 128.80 | qfq | 3,127,198 | 397,874,734 | 6.46% |
| 2025-10-20 | 124.90 | 124.94 | 118.62 | 120.99 | 120.99 | qfq | 1,356,800 | 163,809,180 | -0.83% |
| 2025-10-17 | 125.50 | 127.07 | 122.00 | 122.00 | 122.00 | qfq | 1,714,431 | 213,303,935 | -0.89% |
| 2025-10-16 | 128.55 | 129.07 | 121.73 | 123.10 | 123.10 | qfq | 2,001,213 | 250,642,225 | -3.28% |
| 2025-10-15 | 126.00 | 131.35 | 123.00 | 127.27 | 127.27 | qfq | 2,282,176 | 291,188,632 | -1.42% |
| 2025-10-14 | 139.01 | 143.86 | 122.12 | 129.10 | 129.10 | qfq | 4,399,887 | 572,048,801 | -3.66% |
| 2025-10-13 | 120.00 | 137.56 | 118.00 | 134.00 | 134.00 | qfq | 3,400,609 | 435,257,913 | 3.98% |
| 2025-10-10 | 125.00 | 132.49 | 121.51 | 128.87 | 128.87 | qfq | 2,554,287 | 325,630,645 | 1.87% |
| 2025-10-09 | 126.07 | 134.28 | 125.36 | 126.51 | 126.51 | qfq | 3,395,467 | 436,957,930 | 2.86% |
| 2025-09-30 | 125.70 | 135.00 | 122.99 | 122.99 | 122.99 | qfq | 3,003,050 | 384,695,257 | -2.16% |
| 2025-09-29 | 128.22 | 128.90 | 122.62 | 125.70 | 125.70 | qfq | 2,365,440 | 297,456,305 | -1.71% |
| 2025-09-26 | 130.00 | 145.86 | 126.00 | 127.89 | 127.89 | qfq | 5,326,789 | 719,578,073 | -4.91% |
| 2025-09-25 | 115.80 | 136.00 | 114.56 | 134.50 | 134.50 | qfq | 5,395,090 | 673,894,180 | 15.95% |
| 2025-09-24 | 120.55 | 120.55 | 115.00 | 116.00 | 116.00 | qfq | 2,080,572 | 243,328,129 | -4.62% |
| 2025-09-23 | 118.00 | 124.58 | 116.60 | 121.62 | 121.62 | qfq | 3,551,555 | 427,731,956 | 4.05% |
| 2025-09-22 | 111.01 | 119.99 | 108.00 | 116.89 | 116.89 | qfq | 3,148,339 | 364,152,753 | 5.02% |
| 2025-09-19 | 115.01 | 116.86 | 110.00 | 111.30 | 111.30 | qfq | 3,255,410 | 367,284,598 | 2.11% |
| 2025-09-18 | 109.57 | 120.80 | 107.30 | 109.00 | 109.00 | qfq | 4,248,304 | 487,972,813 | -1.21% |
| 2025-09-17 | 106.51 | 110.80 | 105.81 | 110.34 | 110.34 | qfq | 2,403,902 | 261,257,984 | 2.45% |
| 2025-09-16 | 102.56 | 109.99 | 102.56 | 107.70 | 107.70 | qfq | 2,638,703 | 282,407,032 | 5.03% |
| 2025-09-15 | 105.51 | 105.84 | 101.00 | 102.54 | 102.54 | qfq | 2,171,586 | 222,806,094 | -3.19% |
| 2025-09-12 | 108.56 | 109.76 | 105.60 | 105.92 | 105.92 | qfq | 2,417,498 | 257,983,289 | -3.54% |
| 2025-09-11 | 105.73 | 114.44 | 104.10 | 109.81 | 109.81 | qfq | 3,120,409 | 340,187,808 | 3.86% |
| 2025-09-10 | 105.73 | 109.71 | 104.56 | 105.73 | 105.73 | qfq | 1,699,097 | 182,115,330 | 0.50% |
| 2025-09-09 | 111.13 | 111.98 | 104.52 | 105.20 | 105.20 | qfq | 2,204,810 | 236,812,557 | -6.49% |
| 2025-09-08 | 110.00 | 113.97 | 106.27 | 112.50 | 112.50 | qfq | 2,679,549 | 296,419,781 | 3.69% |
| 2025-09-05 | 103.86 | 108.65 | 101.80 | 108.50 | 108.50 | qfq | 2,345,668 | 247,183,767 | 4.23% |
| 2025-09-04 | 108.89 | 114.99 | 101.22 | 104.10 | 104.10 | qfq | 3,071,821 | 330,264,017 | -5.57% |
| 2025-09-03 | 107.14 | 113.26 | 105.00 | 110.24 | 110.24 | qfq | 2,697,167 | 295,056,672 | -1.04% |
| 2025-09-02 | 121.64 | 121.88 | 108.11 | 111.40 | 111.40 | qfq | 4,739,547 | 540,417,307 | -10.12% |
| 2025-09-01 | 128.00 | 130.39 | 116.66 | 123.94 | 123.94 | qfq | 5,152,425 | 631,444,452 | -3.34% |
| 2025-08-29 | 116.60 | 128.22 | 111.11 | 128.22 | 128.22 | qfq | 5,634,140 | 682,986,984 | 20.00% |
| 2025-08-28 | 100.69 | 106.89 | 98.68 | 106.85 | 106.85 | qfq | 3,797,575 | 391,655,264 | 4.67% |
| 2025-08-27 | 106.99 | 114.00 | 101.60 | 102.08 | 102.08 | qfq | 4,790,902 | 511,817,618 | -1.48% |
| 2025-08-26 | 96.00 | 108.30 | 94.66 | 103.61 | 103.61 | qfq | 5,329,500 | 545,230,915 | 6.59% |
| 2025-08-25 | 96.68 | 100.00 | 95.85 | 97.20 | 97.20 | qfq | 3,068,093 | 299,300,247 | 0.54% |
| 2025-08-22 | 95.51 | 98.40 | 95.50 | 96.68 | 96.68 | qfq | 2,552,360 | 246,766,462 | -1.25% |
| 2025-08-21 | 101.09 | 102.26 | 97.00 | 97.90 | 97.90 | qfq | 3,306,369 | 328,421,940 | -4.25% |
| 2025-08-20 | 107.69 | 107.69 | 99.00 | 102.25 | 102.25 | qfq | 3,354,635 | 339,209,595 | -3.55% |
| 2025-08-19 | 115.00 | 116.50 | 103.77 | 106.01 | 106.01 | qfq | 4,882,395 | 524,277,069 | -4.07% |
| 2025-08-18 | 104.51 | 117.08 | 96.88 | 110.51 | 110.51 | qfq | 6,594,111 | 701,719,486 | 8.53% |
| 2025-08-15 | 92.60 | 105.50 | 90.79 | 101.82 | 101.82 | qfq | 4,640,259 | 450,608,976 | 10.46% |
| 2025-08-14 | 95.74 | 95.74 | 89.62 | 92.18 | 92.18 | qfq | 3,017,211 | 277,125,509 | -3.17% |
| 2025-08-13 | 96.02 | 96.89 | 93.64 | 95.20 | 95.20 | qfq | 3,506,421 | 334,256,431 | -1.61% |
| 2025-08-12 | 96.17 | 101.88 | 94.86 | 96.76 | 96.76 | qfq | 4,101,861 | 400,864,024 | 1.75% |
| 2025-08-11 | 96.93 | 98.84 | 92.90 | 95.10 | 95.10 | qfq | 4,637,533 | 442,345,921 | 0.07% |
| 2025-08-08 | 86.03 | 99.88 | 85.58 | 95.03 | 95.03 | qfq | 5,398,412 | 497,842,153 | 9.61% |
| 2025-08-07 | 86.00 | 87.90 | 85.00 | 86.70 | 86.70 | qfq | 3,105,399 | 268,198,065 | 0.10% |
| 2025-08-06 | 85.01 | 90.90 | 83.10 | 86.61 | 86.61 | qfq | 5,029,332 | 440,521,664 | 0.56% |
| 2025-08-05 | 82.01 | 86.88 | 79.80 | 86.13 | 86.13 | qfq | 4,624,800 | 386,085,592 | 8.23% |
| 2025-08-04 | 79.78 | 81.28 | 78.01 | 79.58 | 79.58 | qfq | 2,250,931 | 178,505,155 | -0.53% |
| 2025-08-01 | 81.50 | 83.23 | 78.79 | 80.00 | 80.00 | qfq | 4,864,748 | 393,682,057 | -2.33% |
| 2025-07-31 | 71.90 | 86.30 | 71.09 | 81.91 | 81.91 | qfq | 8,856,450 | 718,647,131 | 13.89% |
| 2025-07-30 | 73.01 | 74.88 | 70.85 | 71.92 | 71.92 | qfq | 2,006,850 | 145,662,765 | -2.15% |
| 2025-07-29 | 73.50 | 74.90 | 72.56 | 73.50 | 73.50 | qfq | 1,478,600 | 108,800,891 | 0.00% |
| 2025-07-28 | 72.02 | 74.96 | 71.80 | 73.50 | 73.50 | qfq | 1,952,500 | 143,747,729 | 2.05% |
| 2025-07-25 | 73.80 | 74.49 | 71.73 | 72.02 | 72.02 | qfq | 1,635,662 | 118,676,236 | -2.90% |
| 2025-07-24 | 73.28 | 75.33 | 72.01 | 74.17 | 74.17 | qfq | 2,216,642 | 163,054,091 | 1.41% |
| 2025-07-23 | 72.29 | 74.97 | 71.08 | 73.14 | 73.14 | qfq | 1,784,100 | 130,665,169 | 0.01% |
| 2025-07-22 | 71.50 | 75.11 | 71.50 | 73.13 | 73.13 | qfq | 2,723,600 | 200,290,481 | 1.43% |
| 2025-07-21 | 74.88 | 74.89 | 71.00 | 72.10 | 72.10 | qfq | 3,255,900 | 235,346,716 | -2.70% |
| 2025-07-18 | 74.39 | 76.64 | 73.21 | 74.10 | 74.10 | qfq | 2,409,330 | 179,231,185 | -3.07% |
| 2025-07-17 | 68.39 | 77.50 | 67.80 | 76.45 | 76.45 | qfq | 4,998,157 | 368,905,255 | 11.79% |
| 2025-07-16 | 68.48 | 68.99 | 68.00 | 68.39 | 68.39 | qfq | 941,500 | 64,367,016 | 0.04% |
| 2025-07-15 | 72.36 | 72.61 | 68.01 | 68.36 | 68.36 | qfq | 2,396,900 | 166,985,385 | -5.46% |
| 2025-07-14 | 71.98 | 72.76 | 70.40 | 72.31 | 72.31 | qfq | 1,991,300 | 142,413,679 | 1.06% |
| 2025-07-11 | 73.58 | 73.58 | 71.16 | 71.55 | 71.55 | qfq | 1,980,400 | 143,001,803 | -2.47% |
| 2025-07-10 | 74.00 | 74.78 | 72.93 | 73.36 | 73.36 | qfq | 1,143,200 | 84,054,055 | -1.27% |
| 2025-07-09 | 75.02 | 77.36 | 74.01 | 74.30 | 74.30 | qfq | 1,243,409 | 93,106,990 | -1.41% |
| 2025-07-08 | 75.05 | 75.93 | 74.00 | 75.36 | 75.36 | qfq | 1,659,428 | 124,175,926 | 0.24% |
| 2025-07-07 | 75.80 | 79.00 | 75.00 | 75.18 | 75.18 | qfq | 1,887,162 | 143,280,850 | -1.00% |
| 2025-07-04 | 79.51 | 80.60 | 75.11 | 75.94 | 75.94 | qfq | 2,666,700 | 204,754,291 | -5.06% |
| 2025-07-03 | 80.15 | 81.33 | 77.00 | 79.99 | 79.99 | qfq | 2,715,600 | 215,098,288 | -0.24% |
| 2025-07-02 | 80.12 | 82.00 | 79.10 | 80.18 | 80.18 | qfq | 2,106,770 | 168,613,168 | -1.40% |
| 2025-07-01 | 79.80 | 82.30 | 77.81 | 81.32 | 81.32 | qfq | 2,756,851 | 220,663,992 | 1.98% |
| 2025-06-30 | 74.74 | 79.90 | 74.10 | 79.74 | 79.74 | qfq | 3,432,500 | 267,645,406 | 7.61% |
| 2025-06-27 | 73.02 | 75.38 | 73.02 | 74.10 | 74.10 | qfq | 2,127,540 | 158,314,004 | -0.78% |
| 2025-06-26 | 72.59 | 76.12 | 72.02 | 74.68 | 74.68 | qfq | 3,775,900 | 282,468,040 | 2.88% |
| 2025-06-25 | 68.76 | 74.93 | 67.72 | 72.59 | 72.59 | qfq | 4,258,300 | 305,416,084 | 5.05% |
| 2025-06-24 | 66.88 | 69.90 | 66.78 | 69.10 | 69.10 | qfq | 2,296,000 | 157,006,174 | 3.17% |
| 2025-06-23 | 67.00 | 67.80 | 66.00 | 66.98 | 66.98 | qfq | 1,553,082 | 103,763,271 | -0.48% |
| 2025-06-20 | 66.00 | 68.97 | 66.00 | 67.30 | 67.30 | qfq | 1,386,100 | 93,651,039 | 1.58% |
| 2025-06-19 | 67.16 | 69.26 | 66.12 | 66.25 | 66.25 | qfq | 1,134,700 | 76,648,717 | -1.34% |
| 2025-06-18 | 66.50 | 67.76 | 65.23 | 67.15 | 67.15 | qfq | 1,177,400 | 78,198,988 | 0.58% |
| 2025-06-17 | 67.30 | 68.54 | 66.30 | 66.76 | 66.76 | qfq | 1,098,387 | 73,845,120 | -0.37% |
| 2025-06-16 | 67.00 | 68.88 | 66.18 | 67.01 | 67.01 | qfq | 1,301,000 | 87,603,315 | -0.55% |
| 2025-06-13 | 68.25 | 69.00 | 66.38 | 67.38 | 67.38 | qfq | 1,361,181 | 91,808,532 | -2.05% |
| 2025-06-12 | 66.31 | 71.72 | 66.22 | 68.79 | 68.79 | qfq | 3,090,343 | 213,795,376 | 2.93% |
| 2025-06-11 | 67.70 | 68.40 | 66.58 | 66.83 | 66.83 | qfq | 1,070,800 | 72,086,480 | -0.83% |
| 2025-06-10 | 68.69 | 69.14 | 66.68 | 67.39 | 67.39 | qfq | 2,012,338 | 135,831,707 | -1.63% |
| 2025-06-09 | 69.90 | 71.47 | 68.20 | 68.51 | 68.51 | qfq | 2,244,538 | 155,879,231 | -1.99% |
| 2025-06-06 | 70.39 | 71.50 | 69.33 | 69.90 | 69.90 | qfq | 2,419,738 | 169,371,358 | -1.72% |
| 2025-06-05 | 66.17 | 71.88 | 65.53 | 71.12 | 71.12 | qfq | 3,138,524 | 219,116,307 | 6.26% |
| 2025-06-04 | 65.51 | 69.00 | 64.50 | 66.93 | 66.93 | qfq | 2,711,728 | 182,810,521 | 2.18% |
| 2025-06-03 | 67.50 | 69.20 | 64.80 | 65.50 | 65.50 | qfq | 3,381,782 | 227,012,499 | -2.67% |
| 2025-05-30 | 64.50 | 68.50 | 63.16 | 67.30 | 67.30 | qfq | 3,099,782 | 204,800,729 | 3.81% |
| 2025-05-29 | 63.46 | 65.00 | 62.60 | 64.83 | 64.83 | qfq | 2,528,403 | 162,135,059 | 2.14% |
| 2025-05-28 | 59.90 | 64.88 | 58.70 | 63.47 | 63.47 | qfq | 3,374,962 | 210,707,239 | 5.26% |
| 2025-05-27 | 61.56 | 62.60 | 59.09 | 60.30 | 60.30 | qfq | 1,997,100 | 120,582,975 | -2.93% |
| 2025-05-26 | 61.65 | 64.97 | 60.73 | 62.12 | 62.12 | qfq | 3,451,100 | 217,300,479 | 2.58% |
| 2025-05-23 | 58.20 | 63.20 | 58.05 | 60.56 | 60.56 | qfq | 3,240,000 | 197,494,762 | 3.75% |
| 2025-05-22 | 58.48 | 61.36 | 57.51 | 58.37 | 58.37 | qfq | 2,037,000 | 121,334,004 | -0.71% |
| 2025-05-21 | 58.86 | 59.64 | 57.69 | 58.79 | 58.79 | qfq | 1,349,100 | 79,035,854 | -0.58% |
| 2025-05-20 | 60.50 | 62.50 | 58.80 | 59.13 | 59.13 | qfq | 2,075,600 | 125,594,186 | -1.78% |
| 2025-05-19 | 60.00 | 60.50 | 57.65 | 60.20 | 60.20 | qfq | 1,224,000 | 72,188,427 | 0.42% |
| 2025-05-16 | 58.90 | 60.88 | 58.50 | 59.95 | 59.95 | qfq | 1,204,200 | 72,090,720 | 2.36% |
| 2025-05-15 | 59.70 | 59.70 | 58.25 | 58.57 | 58.57 | qfq | 587,500 | 34,459,609 | -1.38% |
| 2025-05-14 | 60.10 | 60.71 | 58.88 | 59.39 | 59.39 | qfq | 845,900 | 50,414,898 | -1.18% |
| 2025-05-13 | 61.50 | 62.58 | 59.90 | 60.10 | 60.10 | qfq | 1,060,100 | 64,651,868 | -0.58% |
| 2025-05-12 | 60.79 | 62.39 | 59.74 | 60.45 | 60.45 | qfq | 1,477,781 | 90,018,844 | 2.53% |
| 2025-05-09 | 60.37 | 60.40 | 58.62 | 58.96 | 58.96 | qfq | 623,000 | 36,891,685 | -2.35% |
| 2025-05-08 | 60.00 | 60.71 | 59.93 | 60.38 | 60.38 | qfq | 701,500 | 42,289,512 | 0.22% |
| 2025-05-07 | 62.02 | 63.69 | 59.40 | 60.25 | 60.25 | qfq | 1,277,300 | 78,095,774 | -1.00% |
| 2025-05-06 | 59.29 | 60.90 | 57.60 | 60.86 | 60.86 | qfq | 1,396,353 | 83,250,141 | 3.68% |
| 2025-04-30 | 54.88 | 59.49 | 54.80 | 58.70 | 58.70 | qfq | 1,948,800 | 112,662,265 | 7.04% |
| 2025-04-29 | 53.66 | 56.19 | 53.52 | 54.84 | 54.84 | qfq | 897,521 | 49,454,139 | 1.31% |
| 2025-04-28 | 54.05 | 55.62 | 53.50 | 54.13 | 54.13 | qfq | 1,041,200 | 56,564,253 | -0.90% |
| 2025-04-25 | 55.88 | 56.50 | 54.58 | 54.62 | 54.62 | qfq | 1,061,200 | 58,855,326 | -3.28% |
| 2025-04-24 | 56.71 | 57.31 | 55.86 | 56.47 | 56.47 | qfq | 594,900 | 33,688,485 | -1.31% |
| 2025-04-23 | 56.12 | 58.03 | 56.12 | 57.22 | 57.22 | qfq | 740,100 | 42,246,100 | 2.31% |
| 2025-04-22 | 56.34 | 56.94 | 55.65 | 55.93 | 55.93 | qfq | 623,000 | 35,037,224 | -0.73% |
| 2025-04-21 | 54.90 | 57.28 | 54.04 | 56.34 | 56.34 | qfq | 994,500 | 55,766,107 | 2.53% |
| 2025-04-18 | 53.63 | 55.28 | 53.35 | 54.95 | 54.95 | qfq | 926,600 | 50,424,383 | 2.46% |
| 2025-04-17 | 54.98 | 55.00 | 53.53 | 53.63 | 53.63 | qfq | 495,500 | 26,920,728 | -1.02% |
| 2025-04-16 | 55.02 | 55.90 | 53.08 | 54.18 | 54.18 | qfq | 835,814 | 45,399,955 | -2.22% |
| 2025-04-15 | 57.41 | 57.59 | 54.87 | 55.41 | 55.41 | qfq | 1,294,586 | 72,261,762 | -2.10% |
| 2025-04-14 | 57.70 | 58.18 | 56.07 | 56.60 | 56.60 | qfq | 1,690,606 | 96,577,892 | 4.74% |
| 2025-04-11 | 53.37 | 55.21 | 52.74 | 54.04 | 54.04 | qfq | 1,150,200 | 62,613,778 | -0.48% |
| 2025-04-10 | 55.00 | 56.31 | 53.63 | 54.30 | 54.30 | qfq | 1,690,900 | 92,818,518 | 6.47% |
| 2025-04-09 | 46.07 | 51.43 | 43.91 | 51.00 | 51.00 | qfq | 2,224,151 | 107,319,617 | 5.15% |
| 2025-04-08 | 48.52 | 52.10 | 46.66 | 48.50 | 48.50 | qfq | 2,222,100 | 108,017,506 | -3.56% |
| 2025-04-07 | 57.64 | 58.40 | 50.29 | 50.29 | 50.29 | qfq | 1,258,606 | 66,098,042 | -20.00% |
| 2025-04-03 | 62.85 | 63.68 | 62.11 | 62.86 | 62.86 | qfq | 709,161 | 44,623,220 | 0.02% |
| 2025-04-02 | 63.19 | 64.10 | 62.47 | 62.85 | 62.85 | qfq | 691,400 | 43,670,797 | -1.26% |
| 2025-04-01 | 60.10 | 65.22 | 60.10 | 63.65 | 63.65 | qfq | 2,117,143 | 134,335,713 | 5.91% |
| 2025-03-31 | 60.50 | 60.56 | 58.72 | 60.10 | 60.10 | qfq | 998,100 | 59,373,439 | -1.14% |
| 2025-03-28 | 62.12 | 62.48 | 60.79 | 60.79 | 60.79 | qfq | 621,557 | 38,275,352 | -2.69% |
| 2025-03-27 | 62.80 | 63.20 | 61.82 | 62.47 | 62.47 | qfq | 598,361 | 37,417,836 | -0.60% |
| 2025-03-26 | 63.00 | 63.89 | 62.60 | 62.85 | 62.85 | qfq | 561,784 | 35,424,189 | -0.91% |
| 2025-03-25 | 63.01 | 63.69 | 61.12 | 63.43 | 63.43 | qfq | 1,039,481 | 65,016,393 | 0.13% |
| 2025-03-24 | 63.00 | 63.50 | 61.55 | 63.35 | 63.35 | qfq | 1,009,300 | 63,229,772 | 1.49% |
| 2025-03-21 | 65.12 | 65.60 | 61.81 | 62.42 | 62.42 | qfq | 1,497,000 | 94,985,074 | -5.17% |
| 2025-03-20 | 66.40 | 67.99 | 65.60 | 65.82 | 65.82 | qfq | 880,700 | 58,464,520 | -1.56% |
| 2025-03-19 | 67.60 | 67.60 | 66.38 | 66.86 | 66.86 | qfq | 774,858 | 51,888,011 | -1.42% |
| 2025-03-18 | 68.20 | 68.86 | 66.75 | 67.82 | 67.82 | qfq | 1,042,658 | 70,578,720 | -0.29% |
| 2025-03-17 | 66.73 | 68.65 | 66.02 | 68.02 | 68.02 | qfq | 1,293,000 | 87,395,494 | 2.53% |
| 2025-03-14 | 65.19 | 66.48 | 64.50 | 66.34 | 66.34 | qfq | 1,197,441 | 78,486,880 | 1.80% |
| 2025-03-13 | 67.51 | 67.78 | 64.01 | 65.17 | 65.17 | qfq | 1,596,403 | 104,257,339 | -3.81% |
| 2025-03-12 | 69.47 | 69.70 | 67.39 | 67.75 | 67.75 | qfq | 1,475,053 | 100,170,958 | -2.46% |
| 2025-03-11 | 69.62 | 70.30 | 66.80 | 69.46 | 69.46 | qfq | 1,595,900 | 109,016,776 | -1.22% |
| 2025-03-10 | 72.44 | 73.58 | 69.10 | 70.32 | 70.32 | qfq | 1,329,800 | 93,813,993 | -4.53% |
| 2025-03-07 | 72.15 | 75.88 | 71.55 | 73.66 | 73.66 | qfq | 1,498,809 | 111,213,939 | 1.81% |
| 2025-03-06 | 70.52 | 72.97 | 70.02 | 72.35 | 72.35 | qfq | 1,110,300 | 79,810,321 | 2.60% |
| 2025-03-05 | 71.66 | 72.15 | 69.10 | 70.52 | 70.52 | qfq | 1,211,127 | 85,426,424 | -1.66% |
| 2025-03-04 | 71.19 | 72.80 | 70.60 | 71.71 | 71.71 | qfq | 818,127 | 58,470,960 | -0.26% |
| 2025-03-03 | 73.74 | 75.39 | 71.50 | 71.90 | 71.90 | qfq | 1,231,100 | 89,971,746 | -3.36% |
| 2025-02-28 | 81.02 | 81.67 | 74.18 | 74.40 | 74.40 | qfq | 2,079,656 | 160,002,656 | -9.87% |
| 2025-02-27 | 79.00 | 83.65 | 77.51 | 82.55 | 82.55 | qfq | 2,439,181 | 196,617,049 | 2.64% |
| 2025-02-26 | 77.13 | 86.70 | 75.80 | 80.43 | 80.43 | qfq | 2,498,892 | 202,278,371 | 4.37% |
| 2025-02-25 | 76.95 | 78.59 | 76.18 | 77.06 | 77.06 | qfq | 689,500 | 53,261,464 | -1.18% |
| 2025-02-24 | 78.00 | 79.49 | 76.57 | 77.98 | 77.98 | qfq | 1,018,275 | 79,556,397 | -0.52% |
| 2025-02-21 | 77.99 | 79.50 | 77.08 | 78.39 | 78.39 | qfq | 1,436,600 | 111,604,948 | 0.06% |
| 2025-02-20 | 80.00 | 80.65 | 78.01 | 78.34 | 78.34 | qfq | 1,229,021 | 96,919,336 | -2.48% |
| 2025-02-19 | 78.97 | 80.80 | 78.31 | 80.33 | 80.33 | qfq | 1,090,300 | 86,693,545 | 1.66% |
| 2025-02-18 | 80.43 | 81.64 | 78.88 | 79.02 | 79.02 | qfq | 1,163,500 | 93,111,136 | -3.61% |
| 2025-02-17 | 76.50 | 84.36 | 75.65 | 81.98 | 81.98 | qfq | 2,625,543 | 211,263,963 | 6.80% |
| 2025-02-14 | 79.62 | 79.99 | 74.53 | 76.76 | 76.76 | qfq | 1,855,100 | 142,510,321 | -3.59% |
| 2025-02-13 | 82.60 | 83.87 | 79.50 | 79.62 | 79.62 | qfq | 1,462,800 | 118,791,557 | -5.37% |
| 2025-02-12 | 81.44 | 86.65 | 81.44 | 84.14 | 84.14 | qfq | 2,244,500 | 189,343,069 | 6.70% |
| 2025-02-11 | 80.50 | 83.66 | 78.59 | 78.86 | 78.86 | qfq | 1,485,803 | 120,179,863 | -2.03% |
| 2025-02-10 | 80.82 | 82.99 | 78.62 | 80.49 | 80.49 | qfq | 1,258,600 | 101,119,073 | 2.08% |
| 2025-02-07 | 80.30 | 80.78 | 77.54 | 78.85 | 78.85 | qfq | 1,444,600 | 114,640,025 | -0.89% |
| 2025-02-06 | 79.24 | 81.47 | 78.60 | 79.56 | 79.56 | qfq | 1,252,500 | 99,911,432 | -0.45% |
| 2025-02-05 | 77.53 | 83.09 | 77.00 | 79.92 | 79.92 | qfq | 1,659,700 | 133,117,976 | 3.83% |
| 2025-01-27 | 76.11 | 78.53 | 73.27 | 76.97 | 76.97 | qfq | 1,314,800 | 100,005,132 | -0.35% |
| 2025-01-24 | 72.88 | 77.60 | 72.88 | 77.24 | 77.24 | qfq | 1,643,864 | 125,169,895 | 4.38% |
| 2025-01-23 | 76.20 | 77.20 | 74.00 | 74.00 | 74.00 | qfq | 1,303,348 | 97,995,976 | -2.87% |
| 2025-01-22 | 78.03 | 79.91 | 74.00 | 76.19 | 76.19 | qfq | 1,890,100 | 144,083,261 | -3.73% |
| 2025-01-21 | 77.00 | 80.10 | 75.21 | 79.14 | 79.14 | qfq | 2,000,743 | 156,326,646 | 3.82% |
| 2025-01-20 | 73.60 | 77.00 | 73.55 | 76.23 | 76.23 | qfq | 1,523,300 | 114,963,081 | 3.71% |
| 2025-01-17 | 72.53 | 75.60 | 71.72 | 73.50 | 73.50 | qfq | 1,623,200 | 118,964,946 | -1.32% |
| 2025-01-16 | 76.99 | 81.54 | 72.86 | 74.48 | 74.48 | qfq | 2,629,000 | 202,067,226 | 3.14% |
| 2025-01-15 | 74.56 | 77.60 | 72.03 | 72.21 | 72.21 | qfq | 1,440,200 | 106,560,246 | 0.01% |
| 2025-01-14 | 65.84 | 73.26 | 65.26 | 72.20 | 72.20 | qfq | 1,821,900 | 126,070,333 | 9.78% |
| 2025-01-13 | 66.28 | 67.09 | 64.63 | 65.77 | 65.77 | qfq | 1,412,400 | 92,808,857 | -4.74% |
| 2025-01-10 | 67.50 | 70.57 | 66.02 | 69.04 | 69.04 | qfq | 1,788,600 | 123,112,543 | 1.66% |
| 2025-01-09 | 69.14 | 72.00 | 66.00 | 67.91 | 67.91 | qfq | 1,972,800 | 134,759,771 | -2.78% |
| 2025-01-08 | 72.07 | 72.14 | 66.02 | 69.85 | 69.85 | qfq | 1,477,100 | 102,469,632 | -3.79% |
| 2025-01-07 | 72.00 | 75.00 | 71.00 | 72.60 | 72.60 | qfq | 1,248,100 | 91,268,950 | 0.12% |
| 2025-01-06 | 70.85 | 73.27 | 67.04 | 72.51 | 72.51 | qfq | 1,817,151 | 126,638,858 | -0.26% |
| 2025-01-03 | 74.25 | 77.88 | 71.87 | 72.70 | 72.70 | qfq | 2,195,400 | 164,864,066 | -2.82% |
| 2025-01-02 | 72.61 | 75.00 | 71.01 | 74.81 | 74.81 | qfq | 1,494,427 | 109,059,489 | 2.34% |
| 2024-12-31 | 73.88 | 77.16 | 72.80 | 73.10 | 73.10 | qfq | 1,843,700 | 138,001,749 | -0.76% |
| 2024-12-30 | 74.50 | 75.55 | 70.60 | 73.66 | 73.66 | qfq | 1,634,800 | 120,247,642 | -1.46% |
| 2024-12-27 | 79.00 | 80.35 | 74.68 | 74.75 | 74.75 | qfq | 2,729,000 | 210,474,035 | 3.32% |
| 2024-12-26 | 69.65 | 74.50 | 69.20 | 72.35 | 72.35 | qfq | 1,503,500 | 108,562,118 | 3.51% |
| 2024-12-25 | 70.12 | 71.00 | 67.51 | 69.90 | 69.90 | qfq | 1,292,610 | 89,823,892 | -0.95% |
| 2024-12-24 | 70.65 | 72.28 | 68.90 | 70.57 | 70.57 | qfq | 1,768,567 | 123,693,161 | -0.54% |
| 2024-12-23 | 73.81 | 77.20 | 70.50 | 70.95 | 70.95 | qfq | 1,694,951 | 124,309,385 | -5.02% |
| 2024-12-20 | 74.36 | 76.56 | 72.86 | 74.70 | 74.70 | qfq | 1,912,400 | 142,893,179 | -0.43% |
| 2024-12-19 | 70.00 | 77.89 | 68.55 | 75.02 | 75.02 | qfq | 2,964,470 | 219,876,691 | 6.08% |
| 2024-12-18 | 69.79 | 72.33 | 68.00 | 70.72 | 70.72 | qfq | 1,774,466 | 125,366,495 | 0.20% |
| 2024-12-17 | 73.79 | 73.92 | 70.20 | 70.58 | 70.58 | qfq | 1,709,327 | 121,932,654 | -3.58% |
| 2024-12-16 | 76.95 | 78.90 | 71.43 | 73.20 | 73.20 | qfq | 2,873,227 | 214,244,701 | -4.90% |
| 2024-12-13 | 80.45 | 82.43 | 76.40 | 76.97 | 76.97 | qfq | 1,736,627 | 137,199,079 | -4.09% |
| 2024-12-12 | 79.95 | 81.73 | 78.13 | 80.25 | 80.25 | qfq | 1,774,676 | 142,323,088 | -1.53% |
| 2024-12-11 | 85.44 | 85.44 | 80.71 | 81.50 | 81.50 | qfq | 2,937,950 | 241,098,242 | -5.53% |
| 2024-12-10 | 84.00 | 88.50 | 81.18 | 86.27 | 86.27 | qfq | 3,322,332 | 281,466,847 | 6.51% |
| 2024-12-09 | 80.88 | 82.00 | 77.45 | 81.00 | 81.00 | qfq | 1,977,188 | 157,777,006 | 0.15% |
| 2024-12-06 | 80.50 | 82.47 | 78.50 | 80.88 | 80.88 | qfq | 2,639,908 | 213,489,889 | 1.00% |
| 2024-12-05 | 78.13 | 81.94 | 74.83 | 80.08 | 80.08 | qfq | 3,136,453 | 242,975,231 | 0.10% |
| 2024-12-04 | 81.01 | 84.54 | 78.11 | 80.00 | 80.00 | qfq | 2,583,800 | 208,898,404 | -2.56% |
| 2024-12-03 | 83.89 | 84.50 | 78.66 | 82.10 | 82.10 | qfq | 2,903,097 | 234,944,264 | -1.82% |
| 2024-12-02 | 82.75 | 86.09 | 81.30 | 83.62 | 83.62 | qfq | 2,730,183 | 229,196,132 | 0.08% |
| 2024-11-29 | 86.07 | 87.82 | 80.30 | 83.55 | 83.55 | qfq | 3,915,943 | 325,940,698 | -4.86% |
| 2024-11-28 | 88.07 | 91.09 | 86.01 | 87.82 | 87.82 | qfq | 3,649,180 | 323,172,125 | -0.76% |
| 2024-11-27 | 78.01 | 93.42 | 75.20 | 88.49 | 88.49 | qfq | 3,800,990 | 314,229,597 | 13.45% |
| 2024-11-26 | 84.09 | 86.16 | 77.00 | 78.00 | 78.00 | qfq | 3,504,408 | 285,787,591 | -9.92% |
| 2024-11-25 | 80.34 | 87.81 | 77.88 | 86.59 | 86.59 | qfq | 5,101,430 | 422,851,856 | 6.17% |
| 2024-11-22 | 71.72 | 86.84 | 71.46 | 81.56 | 81.56 | qfq | 5,267,058 | 421,818,537 | 12.70% |
| 2024-11-21 | 73.52 | 73.70 | 71.05 | 72.37 | 72.37 | qfq | 1,886,249 | 136,049,819 | -2.36% |
| 2024-11-20 | 74.84 | 74.90 | 71.44 | 74.12 | 74.12 | qfq | 1,946,847 | 142,334,530 | -1.00% |
| 2024-11-19 | 70.51 | 76.49 | 69.51 | 74.87 | 74.87 | qfq | 2,847,303 | 207,237,695 | 2.28% |
| 2024-11-18 | 76.68 | 78.98 | 68.88 | 73.20 | 73.20 | qfq | 4,470,908 | 329,164,633 | -7.01% |
| 2024-11-15 | 75.55 | 82.96 | 75.33 | 78.72 | 78.72 | qfq | 5,256,918 | 416,076,549 | 3.72% |
| 2024-11-14 | 71.19 | 80.00 | 71.00 | 75.90 | 75.90 | qfq | 5,482,946 | 418,182,615 | 5.01% |
| 2024-11-13 | 75.00 | 75.68 | 69.36 | 72.28 | 72.28 | qfq | 3,152,054 | 226,030,012 | -4.13% |
| 2024-11-12 | 73.15 | 78.00 | 70.29 | 75.39 | 75.39 | qfq | 5,097,760 | 378,563,024 | 4.13% |
| 2024-11-11 | 68.00 | 73.60 | 67.10 | 72.40 | 72.40 | qfq | 4,008,381 | 286,026,228 | 5.69% |
| 2024-11-08 | 70.98 | 73.88 | 67.55 | 68.50 | 68.50 | qfq | 3,979,156 | 278,466,726 | -2.14% |
| 2024-11-07 | 70.00 | 72.88 | 66.41 | 70.00 | 70.00 | qfq | 3,762,841 | 261,768,546 | -0.68% |
| 2024-11-06 | 67.76 | 76.37 | 67.76 | 70.48 | 70.48 | qfq | 6,150,901 | 441,420,098 | 6.63% |
| 2024-11-05 | 61.20 | 68.58 | 60.31 | 66.10 | 66.10 | qfq | 5,545,456 | 362,376,179 | 9.62% |
| 2024-11-04 | 56.99 | 60.86 | 56.66 | 60.30 | 60.30 | qfq | 3,090,105 | 183,035,565 | 5.11% |
| 2024-11-01 | 63.26 | 63.90 | 55.98 | 57.37 | 57.37 | qfq | 4,518,947 | 268,914,672 | -11.89% |
| 2024-10-31 | 66.50 | 66.99 | 62.57 | 65.11 | 65.11 | qfq | 4,854,579 | 314,229,577 | 0.09% |
| 2024-10-30 | 68.00 | 68.90 | 64.90 | 65.05 | 65.05 | qfq | 5,719,086 | 380,630,642 | -8.97% |
| 2024-10-29 | 68.85 | 79.58 | 67.97 | 71.46 | 71.46 | qfq | 8,513,423 | 624,365,990 | 1.78% |
| 2024-10-28 | 67.00 | 71.45 | 63.01 | 70.21 | 70.21 | qfq | 6,731,313 | 448,241,107 | 1.75% |
| 2024-10-25 | 64.10 | 71.00 | 61.77 | 69.00 | 69.00 | qfq | 7,963,640 | 534,106,704 | 9.52% |
| 2024-10-24 | 62.02 | 64.18 | 59.41 | 63.00 | 63.00 | qfq | 5,586,342 | 343,482,460 | -2.51% |
| 2024-10-23 | 65.00 | 70.20 | 62.81 | 64.62 | 64.62 | qfq | 6,902,135 | 452,914,479 | -4.55% |
| 2024-10-22 | 80.71 | 80.71 | 66.51 | 67.70 | 67.70 | qfq | 11,839,421 | 853,768,064 | -12.75% |
| 2024-10-21 | 67.00 | 77.59 | 67.00 | 77.59 | 77.59 | qfq | 7,196,847 | 521,732,300 | 20.00% |
| 2024-10-18 | 55.05 | 64.66 | 55.05 | 64.66 | 64.66 | qfq | 12,217,360 | 747,666,392 | 20.01% |
| 2024-10-17 | 45.80 | 53.88 | 45.56 | 53.88 | 53.88 | qfq | 12,161,834 | 614,081,513 | 20.00% |
| 2024-10-16 | 45.22 | 47.88 | 42.80 | 44.90 | 44.90 | qfq | 10,588,844 | 478,561,473 | -2.35% |
| 2024-10-15 | 37.71 | 45.98 | 37.43 | 45.98 | 45.98 | qfq | 10,846,837 | 472,769,202 | 19.99% |
| 2024-10-14 | 36.44 | 38.34 | 35.57 | 38.32 | 38.32 | qfq | 3,267,031 | 121,206,962 | 7.64% |
| 2024-10-11 | 37.34 | 37.61 | 35.02 | 35.60 | 35.60 | qfq | 2,873,069 | 103,654,828 | -5.60% |
| 2024-10-10 | 38.14 | 39.33 | 36.00 | 37.71 | 37.71 | qfq | 3,571,878 | 136,065,900 | 1.02% |
| 2024-10-09 | 43.23 | 43.23 | 36.50 | 37.33 | 37.33 | qfq | 5,482,453 | 219,342,846 | -17.87% |
| 2024-10-08 | 46.50 | 46.50 | 40.52 | 45.45 | 45.45 | qfq | 8,409,299 | 366,569,142 | 14.02% |
| 2024-09-30 | 36.14 | 40.87 | 35.01 | 39.86 | 39.86 | qfq | 7,372,063 | 276,050,893 | 14.28% |
| 2024-09-27 | 32.65 | 37.68 | 31.93 | 34.88 | 34.88 | qfq | 5,386,468 | 182,697,133 | 8.93% |
| 2024-09-26 | 31.02 | 32.08 | 31.01 | 32.02 | 32.02 | qfq | 3,028,100 | 96,235,078 | 1.81% |
| 2024-09-25 | 30.92 | 32.43 | 30.92 | 31.45 | 31.45 | qfq | 3,875,513 | 122,801,649 | 1.48% |
| 2024-09-24 | 30.53 | 30.99 | 29.57 | 30.99 | 30.99 | qfq | 3,143,500 | 95,756,248 | 1.44% |
| 2024-09-23 | 30.50 | 31.10 | 29.98 | 30.55 | 30.55 | qfq | 2,052,427 | 62,683,652 | -0.20% |
| 2024-09-20 | 30.30 | 31.20 | 30.16 | 30.61 | 30.61 | qfq | 1,940,800 | 59,330,090 | 0.13% |
| 2024-09-19 | 30.40 | 30.78 | 29.73 | 30.57 | 30.37 | qfq | 2,052,600 | 62,538,736 | 1.53% |
| 2024-09-18 | 31.50 | 31.50 | 29.51 | 30.11 | 29.91 | qfq | 3,271,900 | 98,811,442 | -5.70% |
| 2024-09-13 | 31.49 | 32.26 | 30.33 | 31.93 | 31.72 | qfq | 3,573,500 | 112,920,393 | 2.50% |
| 2024-09-12 | 32.59 | 32.60 | 31.06 | 31.15 | 30.95 | qfq | 2,924,600 | 93,100,476 | -3.50% |
| 2024-09-11 | 32.29 | 32.68 | 31.93 | 32.28 | 32.07 | qfq | 2,130,369 | 68,714,909 | -0.65% |
| 2024-09-10 | 32.55 | 32.92 | 31.68 | 32.49 | 32.28 | qfq | 2,290,027 | 74,072,272 | -0.03% |
| 2024-09-09 | 32.31 | 32.89 | 31.85 | 32.50 | 32.29 | qfq | 2,017,700 | 65,571,308 | -0.61% |
| 2024-09-06 | 33.76 | 33.76 | 32.61 | 32.70 | 32.49 | qfq | 3,207,240 | 106,102,430 | -3.14% |
| 2024-09-05 | 33.65 | 34.13 | 33.22 | 33.76 | 33.54 | qfq | 3,819,700 | 128,404,474 | -0.76% |
| 2024-09-04 | 35.37 | 35.37 | 33.65 | 34.02 | 33.80 | qfq | 5,551,438 | 189,377,871 | -6.49% |
| 2024-09-03 | 36.19 | 37.14 | 35.21 | 36.38 | 36.14 | qfq | 5,705,006 | 205,214,879 | 0.66% |
| 2024-09-02 | 38.04 | 39.65 | 36.14 | 36.14 | 35.90 | qfq | 8,236,860 | 310,367,849 | -6.40% |
| 2024-08-30 | 37.74 | 42.19 | 37.39 | 38.61 | 38.36 | qfq | 11,429,645 | 454,813,342 | 9.81% |
| 2024-08-29 | 31.72 | 37.97 | 31.58 | 35.16 | 34.93 | qfq | 8,644,277 | 296,809,434 | 9.53% |
| 2024-08-28 | 33.48 | 33.98 | 31.75 | 32.10 | 31.89 | qfq | 6,156,043 | 200,736,113 | -4.92% |
| 2024-08-27 | 36.99 | 37.00 | 33.70 | 33.76 | 33.54 | qfq | 8,744,251 | 307,857,096 | -14.70% |
| 2024-08-26 | 33.71 | 39.58 | 33.53 | 39.58 | 39.32 | qfq | 10,073,976 | 367,517,546 | 20.01% |
| 2024-08-23 | 31.52 | 33.25 | 29.80 | 32.98 | 32.77 | qfq | 7,803,929 | 245,945,325 | 3.55% |
| 2024-08-22 | 35.09 | 35.89 | 31.85 | 31.85 | 31.64 | qfq | 9,188,802 | 311,899,759 | -6.87% |
| 2024-08-21 | 31.52 | 34.20 | 31.52 | 34.20 | 33.98 | qfq | 7,093,387 | 236,447,602 | 20.00% |
| 2024-08-20 | 28.65 | 29.28 | 28.03 | 28.50 | 28.31 | qfq | 1,149,400 | 32,815,312 | -0.45% |
| 2024-08-19 | 29.81 | 30.00 | 28.56 | 28.63 | 28.44 | qfq | 1,542,400 | 44,616,285 | -4.09% |
| 2024-08-16 | 29.04 | 30.35 | 29.04 | 29.85 | 29.66 | qfq | 2,035,800 | 60,968,775 | 1.98% |
| 2024-08-15 | 28.90 | 29.53 | 28.42 | 29.27 | 29.08 | qfq | 1,501,473 | 43,665,052 | 1.14% |
| 2024-08-14 | 28.52 | 29.07 | 28.41 | 28.94 | 28.75 | qfq | 1,365,500 | 39,338,411 | 1.47% |
| 2024-08-13 | 27.52 | 28.55 | 27.50 | 28.52 | 28.33 | qfq | 1,306,805 | 36,792,661 | 3.71% |
| 2024-08-12 | 27.88 | 28.06 | 27.31 | 27.50 | 27.32 | qfq | 1,002,373 | 27,668,960 | -1.47% |
| 2024-08-09 | 28.47 | 28.50 | 27.80 | 27.91 | 27.73 | qfq | 1,018,700 | 28,597,309 | 0.94% |
| 2024-08-08 | 28.00 | 28.22 | 27.39 | 27.65 | 27.47 | qfq | 1,040,400 | 28,821,412 | -1.07% |
| 2024-08-07 | 27.29 | 28.90 | 27.22 | 27.95 | 27.77 | qfq | 1,708,047 | 47,930,460 | 2.16% |
| 2024-08-06 | 27.16 | 28.00 | 26.80 | 27.36 | 27.18 | qfq | 1,449,600 | 39,451,787 | 1.75% |
| 2024-08-05 | 28.66 | 28.97 | 26.88 | 26.89 | 26.72 | qfq | 2,584,300 | 71,936,269 | -7.53% |
| 2024-08-02 | 30.31 | 30.50 | 29.00 | 29.08 | 28.89 | qfq | 2,273,708 | 67,368,693 | -5.43% |
| 2024-08-01 | 30.60 | 31.07 | 30.24 | 30.75 | 30.55 | qfq | 2,610,972 | 79,884,465 | 0.26% |
| 2024-07-31 | 30.00 | 30.89 | 29.74 | 30.67 | 30.47 | qfq | 2,655,148 | 80,707,219 | 3.30% |
| 2024-07-30 | 29.59 | 30.14 | 29.16 | 29.69 | 29.50 | qfq | 1,709,012 | 50,681,101 | -0.17% |
| 2024-07-29 | 29.00 | 29.80 | 29.00 | 29.74 | 29.55 | qfq | 1,996,008 | 59,007,796 | 1.74% |
| 2024-07-26 | 28.67 | 29.36 | 28.25 | 29.23 | 29.04 | qfq | 2,458,160 | 71,209,449 | 3.00% |
| 2024-07-25 | 29.48 | 29.55 | 28.02 | 28.38 | 28.20 | qfq | 3,230,431 | 92,448,301 | -7.01% |
| 2024-07-24 | 29.51 | 31.97 | 29.15 | 30.52 | 30.32 | qfq | 3,318,439 | 100,514,075 | 3.18% |
| 2024-07-23 | 31.18 | 31.68 | 29.47 | 29.58 | 29.39 | qfq | 3,991,984 | 122,576,046 | -1.99% |
| 2024-07-22 | 30.39 | 30.48 | 29.76 | 30.18 | 29.98 | qfq | 1,992,406 | 60,034,007 | -0.30% |
| 2024-07-19 | 29.84 | 30.41 | 29.61 | 30.27 | 30.07 | qfq | 2,438,000 | 73,433,559 | 0.80% |
| 2024-07-18 | 30.20 | 30.48 | 28.65 | 30.03 | 29.83 | qfq | 3,409,400 | 100,554,001 | -1.54% |
| 2024-07-17 | 32.75 | 32.75 | 30.50 | 30.50 | 30.30 | qfq | 5,513,340 | 171,789,312 | -8.82% |
| 2024-07-16 | 34.00 | 35.38 | 33.41 | 33.45 | 33.23 | qfq | 5,352,502 | 184,157,235 | -2.71% |
| 2024-07-15 | 33.50 | 34.77 | 32.90 | 34.38 | 34.16 | qfq | 4,744,672 | 161,131,070 | 1.30% |
| 2024-07-12 | 34.38 | 35.46 | 33.80 | 33.94 | 33.72 | qfq | 6,861,444 | 236,174,777 | -9.97% |
| 2024-07-11 | 36.57 | 38.70 | 35.68 | 37.70 | 37.45 | qfq | 9,249,859 | 343,861,037 | -1.31% |
| 2024-07-10 | 38.70 | 40.70 | 36.42 | 38.20 | 37.95 | qfq | 11,688,237 | 448,335,656 | 9.74% |
| 2024-07-09 | 29.39 | 34.81 | 28.81 | 34.81 | 34.58 | qfq | 5,553,932 | 181,847,550 | 19.99% |
| 2024-07-08 | 28.87 | 29.99 | 28.20 | 29.01 | 28.82 | qfq | 3,242,900 | 94,125,654 | -0.58% |
| 2024-07-05 | 28.90 | 29.18 | 27.89 | 29.18 | 28.99 | qfq | 2,750,195 | 78,688,697 | 0.79% |
| 2024-07-04 | 29.70 | 30.00 | 28.60 | 28.95 | 28.76 | qfq | 3,365,469 | 97,817,679 | -1.73% |
| 2024-07-03 | 30.20 | 31.18 | 29.38 | 29.46 | 29.27 | qfq | 5,235,342 | 156,699,612 | -7.45% |
| 2024-07-02 | 30.68 | 33.80 | 30.01 | 31.83 | 31.62 | qfq | 8,183,345 | 261,783,073 | 4.02% |
| 2024-07-01 | 31.56 | 31.56 | 30.10 | 30.60 | 30.40 | qfq | 6,977,755 | 213,955,170 | -5.96% |
| 2024-06-28 | 27.00 | 32.54 | 26.30 | 32.54 | 32.33 | qfq | 6,252,122 | 192,455,259 | 19.99% |
| 2024-06-27 | 26.51 | 29.47 | 26.01 | 27.12 | 26.94 | qfq | 3,138,717 | 87,292,977 | 2.34% |
| 2024-06-26 | 25.09 | 26.65 | 24.41 | 26.50 | 26.33 | qfq | 1,311,310 | 33,630,809 | 5.58% |
| 2024-06-25 | 25.17 | 25.56 | 24.71 | 25.10 | 24.94 | qfq | 1,194,110 | 29,951,903 | -0.63% |
| 2024-06-24 | 26.01 | 26.26 | 25.16 | 25.26 | 25.10 | qfq | 1,314,856 | 33,629,650 | -4.50% |
| 2024-06-21 | 26.75 | 26.96 | 26.05 | 26.45 | 26.28 | qfq | 1,196,700 | 31,685,842 | -2.22% |
| 2024-06-20 | 27.30 | 28.12 | 26.99 | 27.05 | 26.87 | qfq | 1,709,516 | 47,128,575 | -2.77% |
| 2024-06-19 | 28.22 | 28.49 | 27.57 | 27.82 | 27.64 | qfq | 1,794,300 | 50,185,773 | -1.52% |
| 2024-06-18 | 27.20 | 29.30 | 27.20 | 28.25 | 28.07 | qfq | 2,742,933 | 77,115,303 | 3.44% |
| 2024-06-17 | 26.11 | 27.92 | 25.69 | 27.31 | 27.13 | qfq | 2,338,202 | 63,087,518 | 4.60% |
| 2024-06-14 | 26.46 | 26.52 | 25.65 | 26.11 | 25.94 | qfq | 1,291,748 | 33,685,447 | -1.51% |
| 2024-06-13 | 25.88 | 26.99 | 25.83 | 26.51 | 26.34 | qfq | 2,031,516 | 54,002,592 | 1.14% |
| 2024-06-12 | 27.50 | 27.50 | 25.69 | 26.21 | 26.04 | qfq | 2,104,689 | 55,820,242 | 4.17% |
| 2024-06-11 | 24.58 | 25.18 | 23.50 | 25.16 | 25.00 | qfq | 1,079,100 | 26,374,727 | 1.29% |
| 2024-06-07 | 24.73 | 25.49 | 24.55 | 24.84 | 24.68 | qfq | 1,622,704 | 40,573,044 | 1.55% |
| 2024-06-06 | 25.83 | 26.37 | 24.05 | 24.46 | 24.30 | qfq | 1,887,200 | 47,083,687 | -4.64% |
| 2024-06-05 | 26.71 | 26.72 | 25.60 | 25.65 | 25.48 | qfq | 2,282,600 | 59,041,807 | -5.14% |
| 2024-06-04 | 28.99 | 28.99 | 26.55 | 27.04 | 26.86 | qfq | 2,829,154 | 76,451,433 | -4.72% |
| 2024-06-03 | 29.97 | 30.19 | 27.90 | 28.38 | 28.20 | qfq | 3,389,770 | 97,248,879 | -5.49% |
| 2024-05-31 | 28.80 | 30.43 | 28.26 | 30.03 | 29.83 | qfq | 4,011,453 | 119,150,103 | 6.11% |
| 2024-05-30 | 28.20 | 29.50 | 27.61 | 28.30 | 28.12 | qfq | 2,751,267 | 77,857,074 | -1.57% |
| 2024-05-29 | 26.76 | 30.57 | 26.76 | 28.75 | 28.56 | qfq | 3,622,037 | 103,295,420 | 7.48% |
| 2024-05-28 | 28.05 | 28.30 | 26.67 | 26.75 | 26.58 | qfq | 3,229,448 | 87,415,776 | -6.21% |
| 2024-05-27 | 30.00 | 30.00 | 28.40 | 28.52 | 28.33 | qfq | 3,697,762 | 107,099,727 | -7.73% |
| 2024-05-24 | 29.76 | 33.58 | 29.31 | 30.91 | 30.71 | qfq | 5,728,499 | 179,907,518 | 0.16% |
| 2024-05-23 | 28.00 | 31.83 | 27.56 | 30.86 | 30.66 | qfq | 4,353,586 | 129,820,608 | 10.06% |
| 2024-05-22 | 27.30 | 28.17 | 27.16 | 28.04 | 27.86 | qfq | 1,337,800 | 37,149,757 | 2.75% |
| 2024-05-21 | 27.60 | 27.83 | 27.01 | 27.29 | 27.11 | qfq | 865,200 | 23,689,279 | -1.12% |
| 2024-05-20 | 28.00 | 28.00 | 27.17 | 27.60 | 27.42 | qfq | 1,250,927 | 34,420,087 | -1.64% |
| 2024-05-17 | 27.44 | 28.10 | 27.02 | 28.06 | 27.88 | qfq | 1,245,800 | 34,353,955 | 3.09% |
| 2024-05-16 | 27.14 | 27.59 | 26.87 | 27.22 | 27.04 | qfq | 1,348,800 | 36,934,919 | 2.41% |
| 2024-05-15 | 26.90 | 27.20 | 26.30 | 26.58 | 26.41 | qfq | 1,160,400 | 31,129,672 | -1.04% |
| 2024-05-14 | 26.36 | 27.29 | 26.25 | 26.86 | 26.69 | qfq | 1,937,842 | 52,135,982 | 3.15% |
| 2024-05-13 | 27.23 | 27.62 | 25.83 | 26.04 | 25.87 | qfq | 1,860,690 | 48,914,186 | -5.75% |
| 2024-05-10 | 28.37 | 28.71 | 27.45 | 27.63 | 27.45 | qfq | 1,944,440 | 54,146,786 | -4.30% |
| 2024-05-09 | 28.75 | 29.94 | 28.70 | 28.87 | 28.68 | qfq | 2,081,900 | 60,960,599 | 1.37% |
| 2024-05-08 | 28.93 | 29.46 | 28.30 | 28.48 | 28.29 | qfq | 1,794,864 | 51,594,969 | -3.26% |
| 2024-05-07 | 28.92 | 29.45 | 28.35 | 29.44 | 29.25 | qfq | 1,910,765 | 55,580,294 | 1.80% |
| 2024-05-06 | 28.28 | 29.47 | 28.00 | 28.92 | 28.73 | qfq | 2,160,800 | 61,699,994 | 4.10% |
| 2024-04-30 | 28.52 | 29.11 | 27.58 | 27.78 | 27.60 | qfq | 2,130,300 | 60,069,993 | -3.07% |
| 2024-04-29 | 26.84 | 28.69 | 26.60 | 28.66 | 28.47 | qfq | 2,892,771 | 81,200,377 | 6.78% |
| 2024-04-26 | 26.47 | 27.45 | 26.08 | 26.84 | 26.67 | qfq | 2,519,250 | 67,679,160 | 0.90% |
| 2024-04-25 | 25.72 | 27.80 | 25.72 | 26.60 | 26.43 | qfq | 2,565,839 | 68,588,599 | 1.26% |
| 2024-04-24 | 24.96 | 26.31 | 24.71 | 26.27 | 26.10 | qfq | 2,130,639 | 54,766,376 | 5.93% |
| 2024-04-23 | 24.93 | 25.73 | 24.68 | 24.80 | 24.64 | qfq | 1,636,844 | 41,106,038 | -0.52% |
| 2024-04-22 | 25.93 | 25.97 | 24.40 | 24.93 | 24.77 | qfq | 1,797,803 | 45,063,703 | -3.75% |
| 2024-04-19 | 26.27 | 26.80 | 25.57 | 25.90 | 25.73 | qfq | 2,964,087 | 77,184,571 | -3.61% |
| 2024-04-18 | 27.00 | 28.51 | 26.26 | 26.87 | 26.70 | qfq | 4,934,449 | 135,100,002 | -0.48% |
| 2024-04-17 | 23.50 | 27.00 | 23.50 | 27.00 | 26.82 | qfq | 3,506,908 | 89,861,593 | 20.00% |
| 2024-04-16 | 26.64 | 26.71 | 22.30 | 22.50 | 22.35 | qfq | 4,173,976 | 98,649,529 | -14.35% |
| 2024-04-15 | 30.04 | 30.80 | 26.01 | 26.27 | 26.10 | qfq | 5,359,432 | 149,961,058 | -17.91% |
| 2024-04-12 | 34.92 | 35.50 | 31.76 | 32.00 | 31.79 | qfq | 6,294,433 | 209,077,202 | -12.90% |
| 2024-04-11 | 34.80 | 39.68 | 32.44 | 36.74 | 36.50 | qfq | 8,978,410 | 327,190,713 | 5.39% |
| 2024-04-10 | 28.59 | 34.86 | 28.59 | 34.86 | 34.63 | qfq | 6,469,922 | 211,194,584 | 20.00% |
| 2024-04-09 | 26.00 | 29.77 | 25.99 | 29.05 | 28.86 | qfq | 3,485,875 | 100,094,086 | 11.73% |
| 2024-04-08 | 27.87 | 28.50 | 25.95 | 26.00 | 25.83 | qfq | 2,052,376 | 55,391,816 | -9.34% |
| 2024-04-03 | 27.87 | 30.47 | 27.24 | 28.68 | 28.49 | qfq | 2,562,908 | 73,816,076 | 2.83% |
| 2024-04-02 | 27.78 | 28.70 | 26.90 | 27.89 | 27.71 | qfq | 1,191,073 | 33,109,122 | 0.40% |
| 2024-04-01 | 26.29 | 27.78 | 26.29 | 27.78 | 27.60 | qfq | 1,264,190 | 34,487,560 | 5.67% |
| 2024-03-29 | 26.04 | 27.31 | 25.87 | 26.29 | 26.12 | qfq | 1,382,733 | 36,415,319 | -2.34% |
| 2024-03-28 | 24.70 | 28.28 | 24.33 | 26.92 | 26.74 | qfq | 1,997,610 | 53,243,936 | 9.43% |
| 2024-03-27 | 26.80 | 27.33 | 24.35 | 24.60 | 24.44 | qfq | 933,437 | 23,827,416 | -7.76% |
| 2024-03-26 | 26.39 | 26.78 | 25.85 | 26.67 | 26.50 | qfq | 1,150,938 | 30,299,937 | 2.14% |
| 2024-03-25 | 27.50 | 27.99 | 25.91 | 26.11 | 25.94 | qfq | 1,432,877 | 38,627,873 | -6.28% |
| 2024-03-22 | 28.45 | 29.23 | 27.77 | 27.86 | 27.68 | qfq | 1,307,422 | 36,992,340 | -2.04% |
| 2024-03-21 | 28.57 | 28.93 | 27.91 | 28.44 | 28.25 | qfq | 972,743 | 27,590,007 | -0.59% |
| 2024-03-20 | 28.65 | 28.78 | 28.26 | 28.61 | 28.42 | qfq | 967,019 | 27,596,009 | 0.14% |
| 2024-03-19 | 28.14 | 28.98 | 28.14 | 28.57 | 28.38 | qfq | 1,577,366 | 45,161,603 | -0.28% |
| 2024-03-18 | 27.90 | 29.00 | 27.51 | 28.65 | 28.46 | qfq | 1,466,339 | 41,489,677 | 3.80% |
| 2024-03-15 | 27.37 | 27.75 | 27.10 | 27.60 | 27.42 | qfq | 1,026,650 | 28,151,204 | -0.11% |
| 2024-03-14 | 28.30 | 28.32 | 27.11 | 27.63 | 27.45 | qfq | 1,317,584 | 36,548,281 | -3.53% |
| 2024-03-13 | 28.99 | 29.20 | 28.29 | 28.64 | 28.45 | qfq | 1,403,983 | 40,347,146 | -0.17% |
| 2024-03-12 | 28.71 | 28.99 | 28.13 | 28.69 | 28.50 | qfq | 1,699,066 | 48,437,869 | -1.07% |
| 2024-03-11 | 28.00 | 29.50 | 27.68 | 29.00 | 28.81 | qfq | 2,008,654 | 57,809,329 | 4.13% |
| 2024-03-08 | 27.57 | 28.50 | 27.27 | 27.85 | 27.67 | qfq | 1,628,139 | 45,292,744 | 0.04% |
| 2024-03-07 | 28.98 | 29.70 | 27.62 | 27.84 | 27.66 | qfq | 3,522,112 | 101,084,720 | -7.69% |
| 2024-03-06 | 25.86 | 31.52 | 24.84 | 30.16 | 29.96 | qfq | 5,165,695 | 144,590,428 | 14.46% |
| 2024-03-05 | 25.60 | 27.01 | 25.12 | 26.35 | 26.18 | qfq | 2,203,137 | 57,300,353 | 3.54% |
| 2024-03-04 | 25.33 | 27.80 | 24.41 | 25.45 | 25.28 | qfq | 1,460,030 | 36,911,577 | 0.51% |
| 2024-03-01 | 24.24 | 25.97 | 24.00 | 25.32 | 25.16 | qfq | 1,628,186 | 40,880,398 | 4.46% |
| 2024-02-29 | 22.53 | 24.33 | 22.50 | 24.24 | 24.08 | qfq | 1,750,675 | 41,547,916 | 4.48% |
| 2024-02-28 | 27.00 | 27.80 | 23.15 | 23.20 | 23.05 | qfq | 3,049,491 | 77,623,670 | -14.23% |
| 2024-02-27 | 25.75 | 27.05 | 25.26 | 27.05 | 26.87 | qfq | 1,604,400 | 42,425,245 | 4.20% |
| 2024-02-26 | 24.99 | 26.38 | 24.49 | 25.96 | 25.79 | qfq | 1,668,639 | 42,432,445 | 5.96% |
| 2024-02-23 | 23.32 | 24.50 | 23.15 | 24.50 | 24.34 | qfq | 1,613,675 | 38,480,590 | 6.15% |
| 2024-02-22 | 22.98 | 23.08 | 22.22 | 23.08 | 22.93 | qfq | 1,387,678 | 31,436,055 | 3.87% |
| 2024-02-21 | 21.24 | 23.09 | 20.80 | 22.22 | 22.08 | qfq | 1,505,107 | 33,655,294 | 4.96% |
| 2024-02-20 | 21.52 | 21.52 | 20.53 | 21.17 | 21.03 | qfq | 863,152 | 18,081,341 | 0.09% |
| 2024-02-19 | 19.25 | 21.33 | 19.15 | 21.15 | 21.01 | qfq | 1,688,835 | 34,666,526 | 11.61% |
| 2024-02-08 | 16.95 | 19.27 | 15.24 | 18.95 | 18.83 | qfq | 2,044,506 | 34,964,306 | 11.41% |
| 2024-02-07 | 18.74 | 19.49 | 17.00 | 17.01 | 16.90 | qfq | 1,922,645 | 34,017,732 | -10.05% |
| 2024-02-06 | 18.56 | 20.49 | 17.37 | 18.91 | 18.79 | qfq | 1,553,541 | 28,828,917 | -3.03% |
| 2024-02-05 | 24.32 | 24.32 | 19.50 | 19.50 | 19.37 | qfq | 1,389,834 | 28,843,260 | -19.85% |
| 2024-02-02 | 27.00 | 27.00 | 22.68 | 24.33 | 24.17 | qfq | 1,314,953 | 32,211,071 | -7.31% |
| 2024-02-01 | 26.10 | 26.64 | 25.11 | 26.25 | 26.08 | qfq | 783,460 | 20,366,970 | 0.57% |
| 2024-01-31 | 28.60 | 28.74 | 26.00 | 26.10 | 25.93 | qfq | 785,861 | 21,278,603 | -8.74% |
| 2024-01-30 | 30.10 | 30.10 | 28.42 | 28.60 | 28.41 | qfq | 603,127 | 17,503,601 | -4.98% |
| 2024-01-29 | 31.26 | 31.75 | 29.80 | 30.10 | 29.90 | qfq | 797,000 | 24,288,115 | -3.59% |
| 2024-01-26 | 32.50 | 32.66 | 31.08 | 31.22 | 31.02 | qfq | 843,876 | 26,880,127 | -4.23% |
| 2024-01-25 | 30.00 | 32.70 | 29.50 | 32.60 | 32.39 | qfq | 1,379,737 | 43,276,603 | 9.40% |
| 2024-01-24 | 30.91 | 31.10 | 28.96 | 29.80 | 29.61 | qfq | 1,178,737 | 35,145,496 | -3.43% |
| 2024-01-23 | 32.13 | 32.13 | 30.85 | 30.86 | 30.66 | qfq | 873,800 | 27,451,721 | -4.04% |
| 2024-01-22 | 34.89 | 35.48 | 32.02 | 32.16 | 31.95 | qfq | 708,000 | 23,774,620 | -7.69% |
| 2024-01-19 | 36.28 | 36.28 | 34.82 | 34.84 | 34.61 | qfq | 934,308 | 33,041,475 | -3.97% |
| 2024-01-18 | 38.00 | 38.00 | 34.81 | 36.28 | 36.04 | qfq | 1,614,127 | 57,872,395 | -4.48% |
| 2024-01-17 | 38.09 | 38.85 | 37.23 | 37.98 | 37.73 | qfq | 909,427 | 34,670,332 | -0.55% |
| 2024-01-16 | 38.55 | 38.79 | 37.66 | 38.19 | 37.94 | qfq | 683,520 | 25,979,652 | -0.93% |
| 2024-01-15 | 38.16 | 38.80 | 37.70 | 38.55 | 38.30 | qfq | 661,962 | 25,349,729 | 0.55% |
| 2024-01-12 | 38.38 | 38.66 | 37.50 | 38.34 | 38.09 | qfq | 937,375 | 35,830,067 | 1.08% |
| 2024-01-11 | 36.95 | 38.25 | 36.52 | 37.93 | 37.68 | qfq | 739,775 | 27,751,243 | 3.35% |
| 2024-01-10 | 37.81 | 37.84 | 36.02 | 36.70 | 36.46 | qfq | 942,915 | 34,811,170 | -2.94% |
| 2024-01-09 | 38.88 | 39.15 | 37.50 | 37.81 | 37.56 | qfq | 897,963 | 34,236,719 | -1.02% |
| 2024-01-08 | 37.89 | 39.30 | 37.53 | 38.20 | 37.95 | qfq | 1,193,068 | 45,836,716 | 0.82% |
| 2024-01-05 | 38.66 | 39.52 | 37.63 | 37.89 | 37.64 | qfq | 1,006,465 | 38,634,511 | -1.46% |
| 2024-01-04 | 38.83 | 39.20 | 38.16 | 38.45 | 38.20 | qfq | 831,005 | 32,048,479 | -1.28% |
| 2024-01-03 | 39.59 | 39.60 | 38.31 | 38.95 | 38.70 | qfq | 1,365,905 | 52,921,693 | -1.57% |
| 2024-01-02 | 40.41 | 40.43 | 39.08 | 39.57 | 39.31 | qfq | 1,342,900 | 53,097,724 | -1.35% |
| 2023-12-29 | 39.82 | 40.44 | 38.67 | 40.11 | 39.85 | qfq | 2,388,522 | 95,005,473 | 2.61% |
| 2023-12-28 | 36.49 | 41.38 | 36.41 | 39.09 | 38.84 | qfq | 2,708,091 | 105,932,262 | 7.01% |
| 2023-12-27 | 35.95 | 36.68 | 35.40 | 36.53 | 36.29 | qfq | 571,500 | 20,703,797 | 1.78% |
| 2023-12-26 | 37.09 | 37.09 | 35.55 | 35.89 | 35.66 | qfq | 816,650 | 29,431,858 | -3.24% |
| 2023-12-25 | 36.89 | 37.84 | 36.70 | 37.09 | 36.85 | qfq | 862,718 | 31,997,320 | -0.22% |
| 2023-12-22 | 37.98 | 38.50 | 37.00 | 37.17 | 36.93 | qfq | 1,097,697 | 41,427,298 | -2.54% |
| 2023-12-21 | 39.01 | 39.03 | 36.40 | 38.14 | 37.89 | qfq | 1,867,438 | 70,026,428 | -2.83% |
| 2023-12-20 | 37.54 | 40.78 | 37.54 | 39.25 | 38.99 | qfq | 2,088,956 | 82,424,138 | 4.61% |
| 2023-12-19 | 36.53 | 37.65 | 36.52 | 37.52 | 37.28 | qfq | 598,450 | 22,318,767 | 2.68% |
| 2023-12-18 | 37.07 | 37.37 | 36.40 | 36.54 | 36.30 | qfq | 513,858 | 18,922,337 | -1.22% |
| 2023-12-15 | 37.16 | 37.78 | 36.92 | 36.99 | 36.75 | qfq | 456,416 | 17,030,681 | -0.16% |
| 2023-12-14 | 38.25 | 38.25 | 36.97 | 37.05 | 36.81 | qfq | 504,394 | 18,774,203 | -0.80% |
| 2023-12-13 | 37.59 | 37.98 | 37.00 | 37.35 | 37.11 | qfq | 566,000 | 21,176,146 | -0.93% |
| 2023-12-12 | 38.00 | 38.20 | 37.45 | 37.70 | 37.45 | qfq | 502,181 | 18,946,403 | -0.48% |
| 2023-12-11 | 37.71 | 38.23 | 37.01 | 37.88 | 37.63 | qfq | 921,900 | 34,798,515 | 0.16% |
| 2023-12-08 | 37.70 | 38.79 | 37.61 | 37.82 | 37.57 | qfq | 925,327 | 35,158,815 | -1.89% |
| 2023-12-07 | 37.49 | 38.73 | 37.46 | 38.55 | 38.30 | qfq | 990,333 | 37,905,999 | 2.64% |
| 2023-12-06 | 37.40 | 38.14 | 37.39 | 37.56 | 37.32 | qfq | 573,205 | 21,589,991 | 0.03% |
| 2023-12-05 | 38.07 | 38.26 | 37.50 | 37.55 | 37.31 | qfq | 487,802 | 18,395,573 | -1.16% |
| 2023-12-04 | 37.95 | 38.48 | 37.71 | 37.99 | 37.74 | qfq | 739,295 | 28,076,758 | 0.11% |
| 2023-12-01 | 37.84 | 38.20 | 37.01 | 37.95 | 37.70 | qfq | 956,764 | 36,194,844 | -0.03% |
| 2023-11-30 | 38.69 | 38.69 | 36.87 | 37.96 | 37.71 | qfq | 973,686 | 36,767,954 | -0.05% |
| 2023-11-29 | 37.56 | 38.57 | 37.54 | 37.98 | 37.73 | qfq | 888,285 | 33,883,304 | 0.45% |
| 2023-11-28 | 36.90 | 38.40 | 36.40 | 37.81 | 37.56 | qfq | 1,327,981 | 50,021,950 | 2.30% |
| 2023-11-27 | 36.33 | 37.37 | 36.03 | 36.96 | 36.72 | qfq | 968,073 | 35,608,561 | 1.57% |
| 2023-11-24 | 37.28 | 37.38 | 36.26 | 36.39 | 36.15 | qfq | 585,000 | 21,398,463 | -2.67% |
| 2023-11-23 | 37.06 | 37.57 | 36.48 | 37.39 | 37.15 | qfq | 568,500 | 21,137,201 | 1.94% |
| 2023-11-22 | 36.86 | 37.35 | 36.54 | 36.68 | 36.44 | qfq | 449,400 | 16,589,465 | -0.60% |
| 2023-11-21 | 37.74 | 37.80 | 36.90 | 36.90 | 36.66 | qfq | 500,500 | 18,620,817 | -2.07% |
| 2023-11-20 | 37.62 | 37.98 | 37.28 | 37.68 | 37.43 | qfq | 521,556 | 19,631,055 | 0.00% |
| 2023-11-17 | 39.00 | 39.00 | 36.40 | 37.68 | 37.43 | qfq | 756,959 | 28,427,488 | 1.02% |
| 2023-11-16 | 37.50 | 38.22 | 37.22 | 37.30 | 37.06 | qfq | 803,100 | 30,309,046 | -0.88% |
| 2023-11-15 | 37.50 | 38.14 | 37.33 | 37.63 | 37.39 | qfq | 728,310 | 27,402,291 | 0.61% |
| 2023-11-14 | 36.61 | 37.70 | 36.61 | 37.40 | 37.16 | qfq | 1,106,955 | 41,241,753 | 2.24% |
| 2023-11-13 | 37.75 | 37.75 | 36.43 | 36.58 | 36.34 | qfq | 1,460,680 | 53,747,103 | -3.74% |
| 2023-11-10 | 37.48 | 38.07 | 36.41 | 38.00 | 37.75 | qfq | 912,054 | 34,150,615 | 1.90% |
| 2023-11-09 | 36.33 | 38.38 | 36.33 | 37.29 | 37.05 | qfq | 1,085,146 | 40,615,867 | -0.03% |
| 2023-11-08 | 38.95 | 38.95 | 36.89 | 37.30 | 37.06 | qfq | 1,732,622 | 64,704,986 | -4.24% |
| 2023-11-07 | 38.02 | 39.95 | 37.64 | 38.95 | 38.70 | qfq | 1,365,195 | 52,965,394 | 2.15% |
| 2023-11-06 | 36.50 | 38.25 | 36.50 | 38.13 | 37.88 | qfq | 1,005,100 | 37,657,828 | 4.47% |
| 2023-11-03 | 35.45 | 36.60 | 35.45 | 36.50 | 36.26 | qfq | 597,556 | 21,704,231 | 2.70% |
| 2023-11-02 | 36.98 | 36.98 | 35.37 | 35.54 | 35.31 | qfq | 538,700 | 19,291,132 | -2.47% |
| 2023-11-01 | 36.09 | 36.56 | 35.50 | 36.44 | 36.20 | qfq | 571,305 | 20,709,723 | 1.00% |
| 2023-10-31 | 36.11 | 36.46 | 35.51 | 36.08 | 35.85 | qfq | 624,155 | 22,561,490 | 0.06% |
| 2023-10-30 | 35.35 | 36.20 | 35.05 | 36.06 | 35.83 | qfq | 851,719 | 30,474,428 | 1.98% |
| 2023-10-27 | 34.90 | 35.55 | 34.42 | 35.36 | 35.13 | qfq | 681,037 | 23,911,827 | 2.43% |
| 2023-10-26 | 34.29 | 34.89 | 34.00 | 34.52 | 34.30 | qfq | 564,391 | 19,398,335 | 0.47% |
| 2023-10-25 | 33.50 | 34.41 | 33.41 | 34.36 | 34.14 | qfq | 397,854 | 13,519,834 | 2.29% |
| 2023-10-24 | 32.54 | 33.66 | 31.90 | 33.59 | 33.37 | qfq | 658,400 | 21,676,735 | 5.30% |
| 2023-10-23 | 32.60 | 32.94 | 31.65 | 31.90 | 31.69 | qfq | 483,600 | 15,537,468 | -2.74% |
| 2023-10-20 | 33.44 | 33.95 | 32.76 | 32.80 | 32.59 | qfq | 399,454 | 13,262,557 | -1.91% |
| 2023-10-19 | 33.50 | 34.55 | 33.25 | 33.44 | 33.22 | qfq | 423,521 | 14,357,789 | 0.06% |
| 2023-10-18 | 34.25 | 34.60 | 33.40 | 33.42 | 33.20 | qfq | 462,600 | 15,550,453 | -2.45% |
| 2023-10-17 | 34.48 | 35.19 | 33.96 | 34.26 | 34.04 | qfq | 507,000 | 17,337,429 | -0.67% |
| 2023-10-16 | 35.62 | 35.62 | 34.26 | 34.49 | 34.27 | qfq | 591,967 | 20,424,335 | -2.71% |
| 2023-10-13 | 35.72 | 35.79 | 35.26 | 35.45 | 35.22 | qfq | 445,000 | 15,810,125 | -0.59% |
| 2023-10-12 | 36.21 | 36.39 | 35.25 | 35.66 | 35.43 | qfq | 743,300 | 26,431,554 | -1.00% |
| 2023-10-11 | 36.20 | 36.55 | 35.58 | 36.02 | 35.79 | qfq | 775,800 | 27,950,235 | 0.70% |
| 2023-10-10 | 36.22 | 36.63 | 35.63 | 35.77 | 35.54 | qfq | 628,253 | 22,631,967 | -0.64% |
| 2023-10-09 | 36.10 | 36.86 | 35.50 | 36.00 | 35.77 | qfq | 732,404 | 26,583,695 | -0.83% |
| 2023-09-28 | 35.57 | 36.67 | 35.11 | 36.30 | 36.06 | qfq | 912,205 | 32,825,041 | 4.16% |
| 2023-09-27 | 35.37 | 35.59 | 34.79 | 34.85 | 34.62 | qfq | 472,800 | 16,662,734 | -1.02% |
| 2023-09-26 | 35.35 | 35.83 | 34.80 | 35.21 | 34.98 | qfq | 522,537 | 18,436,173 | -0.25% |
| 2023-09-25 | 35.69 | 35.87 | 34.75 | 35.30 | 35.07 | qfq | 476,000 | 16,768,541 | -0.56% |
| 2023-09-22 | 34.68 | 35.56 | 34.13 | 35.50 | 35.27 | qfq | 625,700 | 21,935,413 | 2.22% |
| 2023-09-21 | 34.44 | 34.93 | 34.07 | 34.73 | 34.50 | qfq | 535,800 | 18,501,215 | 0.64% |
| 2023-09-20 | 34.47 | 35.29 | 34.47 | 34.51 | 34.29 | qfq | 385,500 | 13,453,662 | -0.32% |
| 2023-09-19 | 36.05 | 36.05 | 34.62 | 34.62 | 34.39 | qfq | 414,100 | 14,507,858 | -3.75% |
| 2023-09-18 | 35.27 | 36.56 | 34.71 | 35.97 | 35.74 | qfq | 629,884 | 22,615,727 | 2.01% |
| 2023-09-15 | 35.84 | 36.25 | 35.21 | 35.26 | 35.03 | qfq | 524,727 | 18,699,980 | -0.87% |
| 2023-09-14 | 36.87 | 36.87 | 35.43 | 35.57 | 35.34 | qfq | 408,400 | 14,635,153 | -2.23% |
| 2023-09-13 | 37.24 | 37.50 | 35.88 | 36.38 | 36.14 | qfq | 589,281 | 21,412,169 | -2.18% |
| 2023-09-12 | 37.72 | 37.80 | 36.91 | 37.19 | 36.95 | qfq | 543,627 | 20,239,916 | -1.51% |
| 2023-09-11 | 38.11 | 38.25 | 37.35 | 37.76 | 37.51 | qfq | 744,827 | 28,164,068 | -0.89% |
| 2023-09-08 | 37.63 | 38.62 | 37.63 | 38.10 | 37.85 | qfq | 547,978 | 20,894,201 | 0.34% |
| 2023-09-07 | 38.86 | 39.00 | 37.96 | 37.97 | 37.72 | qfq | 765,600 | 29,381,227 | -2.91% |
| 2023-09-06 | 37.60 | 39.20 | 37.60 | 39.11 | 38.86 | qfq | 1,306,459 | 50,402,210 | 3.49% |
| 2023-09-05 | 37.45 | 39.19 | 37.45 | 37.79 | 37.54 | qfq | 1,403,700 | 53,525,759 | 1.18% |
| 2023-09-04 | 38.28 | 38.78 | 36.78 | 37.35 | 37.11 | qfq | 1,077,054 | 40,268,961 | -1.35% |
| 2023-09-01 | 39.16 | 39.17 | 37.61 | 37.86 | 37.61 | qfq | 1,490,135 | 57,106,420 | -3.32% |
| 2023-08-31 | 37.67 | 40.45 | 37.67 | 39.16 | 38.91 | qfq | 2,741,682 | 107,784,293 | 4.37% |
| 2023-08-30 | 35.38 | 37.71 | 35.38 | 37.52 | 37.28 | qfq | 1,837,480 | 67,847,495 | 6.35% |
| 2023-08-29 | 32.50 | 35.29 | 32.32 | 35.28 | 35.05 | qfq | 1,214,271 | 41,848,672 | 8.65% |
| 2023-08-28 | 34.13 | 34.60 | 32.30 | 32.47 | 32.26 | qfq | 714,153 | 23,787,274 | 0.50% |
| 2023-08-25 | 33.97 | 34.00 | 32.21 | 32.31 | 32.10 | qfq | 867,849 | 28,554,580 | -5.39% |
| 2023-08-24 | 34.61 | 34.87 | 33.75 | 34.15 | 33.93 | qfq | 549,385 | 18,893,298 | -1.16% |
| 2023-08-23 | 35.50 | 35.58 | 34.48 | 34.55 | 34.33 | qfq | 682,100 | 23,749,856 | -2.92% |
| 2023-08-22 | 36.55 | 36.73 | 34.93 | 35.59 | 35.36 | qfq | 1,105,063 | 39,459,672 | -2.63% |
| 2023-08-21 | 37.40 | 37.80 | 36.55 | 36.55 | 36.31 | qfq | 1,259,800 | 46,595,888 | -3.31% |
| 2023-08-18 | 36.83 | 38.65 | 36.20 | 37.80 | 37.55 | qfq | 1,992,724 | 74,704,253 | -0.21% |
| 2023-08-17 | 38.68 | 40.50 | 36.77 | 37.88 | 37.63 | qfq | 2,170,209 | 82,929,503 | 1.01% |
| 2023-08-16 | 37.94 | 39.87 | 37.20 | 37.50 | 37.26 | qfq | 1,522,514 | 58,066,870 | -1.08% |
| 2023-08-15 | 38.77 | 39.05 | 37.41 | 37.91 | 37.66 | qfq | 1,966,885 | 75,373,015 | -1.12% |
| 2023-08-14 | 38.88 | 40.49 | 37.23 | 38.34 | 38.09 | qfq | 2,215,935 | 86,435,485 | 0.50% |
| 2023-08-11 | 38.00 | 39.00 | 37.82 | 38.15 | 37.90 | qfq | 1,291,909 | 49,658,039 | 0.37% |
| 2023-08-10 | 37.99 | 38.61 | 37.60 | 38.01 | 37.76 | qfq | 901,221 | 34,283,656 | -0.52% |
| 2023-08-09 | 37.97 | 38.80 | 37.51 | 38.21 | 37.96 | qfq | 1,114,823 | 42,714,676 | -0.65% |
| 2023-08-08 | 37.15 | 39.19 | 37.07 | 38.46 | 38.21 | qfq | 2,231,545 | 85,850,682 | 2.70% |
| 2023-08-07 | 35.19 | 38.53 | 34.86 | 37.45 | 37.21 | qfq | 1,880,676 | 69,842,897 | 6.54% |
| 2023-08-04 | 34.95 | 35.49 | 34.68 | 35.15 | 34.92 | qfq | 406,743 | 14,295,146 | 1.44% |
| 2023-08-03 | 35.38 | 35.38 | 34.60 | 34.65 | 34.42 | qfq | 325,122 | 11,321,145 | -1.37% |
| 2023-08-02 | 34.71 | 35.78 | 34.52 | 35.13 | 34.90 | qfq | 517,495 | 18,214,563 | 1.21% |
| 2023-08-01 | 35.02 | 35.36 | 34.61 | 34.71 | 34.48 | qfq | 365,600 | 12,713,186 | -0.89% |
| 2023-07-31 | 35.02 | 35.53 | 34.82 | 35.02 | 34.79 | qfq | 390,478 | 13,736,065 | 0.11% |
| 2023-07-28 | 34.88 | 35.19 | 34.60 | 34.98 | 34.75 | qfq | 374,967 | 13,078,555 | 0.26% |
| 2023-07-27 | 35.45 | 35.81 | 34.82 | 34.89 | 34.66 | qfq | 652,827 | 22,993,150 | -1.58% |
| 2023-07-26 | 36.46 | 36.54 | 35.05 | 35.45 | 35.22 | qfq | 931,234 | 33,286,781 | -3.01% |
| 2023-07-25 | 36.48 | 36.87 | 35.98 | 36.55 | 36.31 | qfq | 1,209,703 | 43,843,269 | 1.11% |
| 2023-07-24 | 37.14 | 37.15 | 36.13 | 36.15 | 35.91 | qfq | 1,096,555 | 40,118,205 | -4.19% |
| 2023-07-21 | 39.50 | 40.14 | 37.36 | 37.73 | 37.48 | qfq | 2,392,537 | 92,249,452 | -6.66% |
| 2023-07-20 | 38.56 | 40.55 | 37.70 | 40.42 | 40.16 | qfq | 3,372,444 | 133,293,984 | 6.59% |
| 2023-07-19 | 38.96 | 39.38 | 37.50 | 37.92 | 37.67 | qfq | 700,154 | 26,549,448 | -2.09% |
| 2023-07-18 | 39.68 | 39.68 | 38.44 | 38.73 | 38.48 | qfq | 749,410 | 29,184,843 | -0.90% |