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
凯格精机301338.SZ
最近收盘价96.182026-07-17
最近交易日2026-07-17
成交量（股）5,508,071
成交额（元）553,464,659
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.53 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-04 | 2026-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.16 | — | — | — | 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 | 106.99 | 108.28 | 95.00 | 96.18 | 96.18 | qfq | 5,508,071 | 553,464,659 | -10.85% |
| 2026-07-16 | 111.10 | 114.80 | 106.95 | 107.89 | 107.89 | qfq | 4,181,812 | 461,116,028 | -3.87% |
| 2026-07-15 | 121.00 | 122.00 | 111.35 | 112.23 | 112.23 | qfq | 3,939,128 | 453,848,574 | -6.26% |
| 2026-07-14 | 115.53 | 119.94 | 112.57 | 119.73 | 119.73 | qfq | 4,090,547 | 475,991,071 | 4.36% |
| 2026-07-13 | 122.00 | 125.45 | 114.24 | 114.73 | 114.73 | qfq | 5,097,493 | 606,773,433 | -6.43% |
| 2026-07-10 | 132.01 | 136.18 | 116.96 | 122.62 | 122.62 | qfq | 5,442,749 | 707,713,160 | -5.85% |
| 2026-07-09 | 128.68 | 130.90 | 121.38 | 130.24 | 130.24 | qfq | 5,038,144 | 636,630,043 | 3.45% |
| 2026-07-08 | 132.75 | 133.70 | 124.58 | 125.90 | 125.90 | qfq | 3,781,186 | 484,662,406 | -3.96% |
| 2026-07-07 | 138.70 | 139.99 | 127.01 | 131.09 | 131.09 | qfq | 6,252,943 | 829,666,014 | -5.49% |
| 2026-07-06 | 159.13 | 161.82 | 136.49 | 138.70 | 138.70 | qfq | 7,797,824 | 1,129,653,350 | -11.66% |
| 2026-07-03 | 157.67 | 163.19 | 152.30 | 157.00 | 157.00 | qfq | 5,182,982 | 816,683,671 | -0.27% |
| 2026-07-02 | 161.50 | 169.49 | 156.20 | 157.42 | 157.42 | qfq | 5,898,646 | 953,070,557 | -6.13% |
| 2026-07-01 | 161.60 | 176.13 | 161.60 | 167.70 | 167.70 | qfq | 9,087,610 | 1,542,270,021 | 2.95% |
| 2026-06-30 | 151.03 | 166.50 | 150.15 | 162.89 | 162.89 | qfq | 6,751,175 | 1,081,743,175 | 6.60% |
| 2026-06-29 | 156.65 | 163.78 | 145.38 | 152.80 | 152.80 | qfq | 6,964,187 | 1,077,590,127 | -2.46% |
| 2026-06-26 | 167.92 | 171.57 | 156.58 | 156.66 | 156.66 | qfq | 7,569,246 | 1,226,118,893 | -9.26% |
| 2026-06-25 | 167.18 | 175.73 | 166.00 | 172.65 | 172.65 | qfq | 10,465,104 | 1,800,782,866 | 2.83% |
| 2026-06-24 | 152.98 | 172.50 | 151.53 | 167.90 | 167.90 | qfq | 10,327,838 | 1,683,854,030 | 7.97% |
| 2026-06-23 | 159.17 | 163.00 | 151.00 | 155.50 | 155.50 | qfq | 7,119,077 | 1,102,707,904 | -3.57% |
| 2026-06-22 | 168.00 | 170.48 | 157.52 | 161.25 | 161.25 | qfq | 8,974,929 | 1,461,073,525 | -4.59% |
| 2026-06-18 | 164.27 | 170.00 | 161.10 | 169.00 | 169.00 | qfq | 9,812,271 | 1,627,164,634 | 3.87% |
| 2026-06-17 | 161.00 | 171.67 | 160.00 | 162.71 | 162.71 | qfq | 8,099,949 | 1,334,364,246 | 0.70% |
| 2026-06-16 | 157.26 | 163.98 | 153.13 | 161.58 | 161.58 | qfq | 7,684,787 | 1,230,078,233 | 4.24% |
| 2026-06-15 | 148.00 | 156.00 | 146.00 | 155.01 | 155.01 | qfq | 7,665,434 | 1,163,889,428 | 9.12% |
| 2026-06-12 | 154.00 | 155.68 | 141.00 | 142.05 | 142.05 | qfq | 7,224,756 | 1,065,569,301 | -4.43% |
| 2026-06-11 | 148.00 | 152.65 | 146.00 | 148.63 | 148.63 | qfq | 5,070,554 | 755,761,864 | -28.82% |
| 2026-06-10 | 218.80 | 218.80 | 205.41 | 208.80 | 148.76 | qfq | 4,897,627 | 1,030,507,851 | -6.62% |
| 2026-06-09 | 237.94 | 238.80 | 218.88 | 223.60 | 159.31 | qfq | 7,345,625 | 1,656,432,419 | -4.85% |
| 2026-06-08 | 239.37 | 245.99 | 227.96 | 235.00 | 167.43 | qfq | 5,146,137 | 1,212,798,724 | -8.93% |
| 2026-06-05 | 246.18 | 269.95 | 237.00 | 258.03 | 183.84 | qfq | 6,087,019 | 1,549,145,209 | 1.51% |
| 2026-06-04 | 241.80 | 258.63 | 239.50 | 254.18 | 181.10 | qfq | 5,274,896 | 1,329,183,821 | 2.14% |
| 2026-06-03 | 259.84 | 265.59 | 245.60 | 248.86 | 177.31 | qfq | 6,744,865 | 1,709,274,085 | -3.71% |
| 2026-06-02 | 235.06 | 264.80 | 235.06 | 258.44 | 184.13 | qfq | 5,898,493 | 1,508,691,820 | 10.21% |
| 2026-06-01 | 244.07 | 249.99 | 228.28 | 234.50 | 167.07 | qfq | 5,562,538 | 1,328,668,461 | -5.79% |
| 2026-05-29 | 223.01 | 258.88 | 223.01 | 248.92 | 177.35 | qfq | 8,524,753 | 2,110,201,273 | 13.97% |
| 2026-05-28 | 206.42 | 219.65 | 197.88 | 218.40 | 155.60 | qfq | 4,737,188 | 977,126,602 | 3.70% |
| 2026-05-27 | 210.21 | 221.88 | 207.00 | 210.60 | 150.05 | qfq | 4,491,527 | 964,866,641 | 0.57% |
| 2026-05-26 | 219.00 | 219.80 | 204.66 | 209.40 | 149.19 | qfq | 4,986,698 | 1,049,541,477 | -5.68% |
| 2026-05-25 | 205.02 | 222.00 | 200.00 | 222.00 | 158.17 | qfq | 5,820,388 | 1,249,623,293 | 9.79% |
| 2026-05-22 | 190.74 | 203.37 | 185.12 | 202.20 | 144.06 | qfq | 4,230,026 | 831,159,117 | 6.42% |
| 2026-05-21 | 207.01 | 213.50 | 187.51 | 190.00 | 135.37 | qfq | 4,256,649 | 861,471,182 | -4.19% |
| 2026-05-20 | 196.01 | 199.94 | 193.14 | 198.30 | 141.28 | qfq | 2,888,183 | 566,752,363 | 1.05% |
| 2026-05-19 | 190.00 | 197.79 | 181.00 | 196.23 | 139.81 | qfq | 3,262,461 | 617,341,078 | 1.94% |
| 2026-05-18 | 197.07 | 203.77 | 188.32 | 192.50 | 137.15 | qfq | 4,179,579 | 813,214,256 | -3.27% |
| 2026-05-15 | 209.44 | 221.48 | 196.60 | 199.00 | 141.78 | qfq | 3,543,430 | 728,175,752 | -5.10% |
| 2026-05-14 | 206.37 | 215.88 | 202.02 | 209.70 | 149.41 | qfq | 4,584,902 | 959,847,485 | 2.20% |
| 2026-05-13 | 195.06 | 205.98 | 193.10 | 205.18 | 146.19 | qfq | 3,630,913 | 735,827,658 | 2.47% |
| 2026-05-12 | 201.00 | 206.48 | 197.01 | 200.23 | 142.66 | qfq | 3,676,675 | 738,690,208 | -0.36% |
| 2026-05-11 | 212.90 | 213.38 | 194.02 | 200.95 | 143.17 | qfq | 6,386,441 | 1,276,892,896 | -4.80% |
| 2026-05-08 | 209.80 | 215.37 | 204.80 | 211.08 | 150.39 | qfq | 4,089,846 | 860,306,142 | 1.00% |
| 2026-05-07 | 213.00 | 216.95 | 207.69 | 209.00 | 148.91 | qfq | 5,238,135 | 1,100,633,120 | -4.13% |
| 2026-05-06 | 193.93 | 221.90 | 193.14 | 218.00 | 155.32 | qfq | 6,655,057 | 1,388,661,723 | 12.41% |
| 2026-04-30 | 184.01 | 194.80 | 183.29 | 193.93 | 138.17 | qfq | 5,096,120 | 972,667,267 | 4.67% |
| 2026-04-29 | 180.53 | 189.00 | 176.86 | 185.28 | 132.01 | qfq | 4,017,928 | 735,049,614 | 1.45% |
| 2026-04-28 | 188.01 | 193.44 | 181.60 | 182.63 | 130.12 | qfq | 5,356,398 | 1,003,266,339 | -5.36% |
| 2026-04-27 | 179.00 | 197.03 | 177.15 | 192.97 | 137.49 | qfq | 5,736,476 | 1,088,344,590 | 8.08% |
| 2026-04-24 | 178.81 | 186.60 | 173.98 | 178.54 | 127.20 | qfq | 4,489,263 | 809,057,536 | -1.15% |
| 2026-04-23 | 189.00 | 190.30 | 175.00 | 180.61 | 128.68 | qfq | 5,427,965 | 987,249,313 | -6.26% |
| 2026-04-22 | 180.54 | 193.38 | 179.10 | 192.68 | 137.28 | qfq | 6,247,640 | 1,178,505,971 | 5.66% |
| 2026-04-21 | 180.68 | 184.50 | 175.02 | 182.36 | 129.93 | qfq | 4,309,126 | 779,822,742 | 0.81% |
| 2026-04-20 | 178.00 | 184.00 | 175.00 | 180.89 | 128.88 | qfq | 4,875,468 | 876,394,972 | -0.01% |
| 2026-04-17 | 167.80 | 190.00 | 167.02 | 180.91 | 128.89 | qfq | 8,268,345 | 1,483,907,095 | 10.93% |
| 2026-04-16 | 158.00 | 164.98 | 157.01 | 163.09 | 116.20 | qfq | 3,744,599 | 606,276,144 | 2.48% |
| 2026-04-15 | 163.12 | 165.98 | 158.32 | 159.15 | 113.39 | qfq | 4,078,430 | 661,028,334 | -2.36% |
| 2026-04-14 | 160.06 | 167.60 | 158.12 | 163.00 | 116.13 | qfq | 5,802,676 | 943,082,920 | 3.00% |
| 2026-04-13 | 157.82 | 161.15 | 156.27 | 158.26 | 112.76 | qfq | 4,577,110 | 726,791,565 | -1.36% |
| 2026-04-10 | 164.92 | 165.68 | 152.02 | 160.44 | 114.31 | qfq | 7,111,897 | 1,134,984,625 | -0.96% |
| 2026-04-09 | 190.95 | 194.57 | 160.50 | 162.00 | 115.42 | qfq | 10,996,750 | 1,921,669,282 | -16.38% |
| 2026-04-08 | 190.99 | 195.88 | 185.05 | 193.73 | 138.03 | qfq | 5,326,917 | 1,016,095,227 | 5.36% |
| 2026-04-07 | 169.89 | 187.87 | 165.95 | 183.87 | 131.00 | qfq | 5,596,581 | 1,014,864,987 | 9.64% |
| 2026-04-03 | 162.10 | 168.84 | 157.18 | 167.71 | 119.49 | qfq | 4,398,354 | 727,350,122 | 5.03% |
| 2026-04-02 | 176.06 | 180.00 | 156.00 | 159.68 | 113.77 | qfq | 7,498,010 | 1,234,022,796 | -11.37% |
| 2026-04-01 | 174.69 | 191.79 | 174.69 | 180.17 | 128.37 | qfq | 6,180,122 | 1,124,800,841 | 6.65% |
| 2026-03-31 | 168.34 | 173.00 | 163.01 | 168.93 | 120.36 | qfq | 3,000,096 | 506,296,980 | -0.20% |
| 2026-03-30 | 162.16 | 172.99 | 162.16 | 169.27 | 120.60 | qfq | 3,629,665 | 612,035,155 | 3.31% |
| 2026-03-27 | 159.91 | 166.00 | 159.44 | 163.84 | 116.73 | qfq | 3,606,609 | 587,627,932 | 0.94% |
| 2026-03-26 | 170.01 | 170.27 | 161.70 | 162.32 | 115.65 | qfq | 3,248,810 | 536,413,413 | -4.52% |
| 2026-03-25 | 171.21 | 176.10 | 168.66 | 170.00 | 121.12 | qfq | 2,877,829 | 496,139,255 | 0.29% |
| 2026-03-24 | 164.00 | 170.56 | 160.69 | 169.51 | 120.77 | qfq | 3,938,878 | 656,483,823 | 5.17% |
| 2026-03-23 | 164.30 | 168.79 | 159.01 | 161.18 | 114.84 | qfq | 4,034,893 | 661,827,215 | -6.29% |
| 2026-03-20 | 179.04 | 186.51 | 171.50 | 172.00 | 122.55 | qfq | 4,086,729 | 735,091,940 | -2.11% |
| 2026-03-19 | 172.01 | 180.71 | 171.00 | 175.71 | 125.19 | qfq | 3,246,524 | 573,509,466 | -0.53% |
| 2026-03-18 | 174.58 | 178.00 | 169.12 | 176.64 | 125.85 | qfq | 3,528,753 | 616,474,805 | 4.05% |
| 2026-03-17 | 178.00 | 180.00 | 169.00 | 169.76 | 120.95 | qfq | 3,725,159 | 647,328,038 | -4.17% |
| 2026-03-16 | 190.00 | 191.13 | 175.30 | 177.15 | 126.21 | qfq | 5,563,608 | 1,005,288,916 | -5.80% |
| 2026-03-13 | 199.11 | 208.88 | 187.60 | 188.06 | 133.99 | qfq | 5,188,228 | 1,009,406,522 | -6.81% |
| 2026-03-12 | 200.25 | 207.59 | 197.00 | 201.80 | 143.78 | qfq | 5,412,334 | 1,090,296,561 | 1.73% |
| 2026-03-11 | 187.00 | 210.99 | 187.00 | 198.36 | 141.33 | qfq | 5,938,921 | 1,179,541,924 | 5.12% |
| 2026-03-10 | 183.66 | 188.70 | 176.14 | 188.70 | 134.44 | qfq | 4,575,704 | 837,156,158 | 3.68% |
| 2026-03-09 | 179.18 | 185.49 | 175.00 | 182.00 | 129.67 | qfq | 4,960,548 | 893,393,967 | -5.70% |
| 2026-03-06 | 186.00 | 195.56 | 179.99 | 193.00 | 137.51 | qfq | 6,137,859 | 1,158,011,060 | -1.54% |
| 2026-03-05 | 173.51 | 198.80 | 171.03 | 196.01 | 139.65 | qfq | 8,290,095 | 1,549,576,678 | 14.61% |
| 2026-03-04 | 168.00 | 175.76 | 164.00 | 171.03 | 121.85 | qfq | 6,743,436 | 1,147,331,794 | -0.74% |
| 2026-03-03 | 183.01 | 190.00 | 170.81 | 172.31 | 122.77 | qfq | 9,711,521 | 1,750,122,502 | -4.09% |
| 2026-03-02 | 155.70 | 179.65 | 152.70 | 179.65 | 128.00 | qfq | 6,225,493 | 1,075,407,171 | 20.00% |
| 2026-02-27 | 140.52 | 151.67 | 138.20 | 149.71 | 106.66 | qfq | 5,575,235 | 812,308,422 | 3.64% |
| 2026-02-26 | 132.65 | 144.88 | 130.18 | 144.45 | 102.92 | qfq | 6,881,197 | 962,322,826 | 9.92% |
| 2026-02-25 | 127.88 | 134.33 | 122.00 | 131.41 | 93.63 | qfq | 4,115,435 | 523,122,173 | 2.84% |
| 2026-02-24 | 126.50 | 132.00 | 122.69 | 127.78 | 91.04 | qfq | 3,063,835 | 391,103,651 | 1.87% |
| 2026-02-13 | 124.44 | 129.00 | 121.66 | 125.44 | 89.37 | qfq | 3,016,203 | 378,746,567 | 0.13% |
| 2026-02-12 | 126.33 | 129.00 | 125.00 | 125.28 | 89.26 | qfq | 2,691,453 | 340,689,100 | -0.97% |
| 2026-02-11 | 132.99 | 133.27 | 126.01 | 126.51 | 90.13 | qfq | 2,692,575 | 344,428,411 | -3.43% |
| 2026-02-10 | 130.03 | 132.75 | 127.12 | 131.00 | 93.33 | qfq | 2,553,626 | 333,035,457 | -0.30% |
| 2026-02-09 | 129.99 | 136.00 | 125.11 | 131.40 | 93.62 | qfq | 4,590,131 | 601,171,253 | 3.22% |
| 2026-02-06 | 130.00 | 134.30 | 127.27 | 127.30 | 90.70 | qfq | 3,402,084 | 440,164,342 | -3.22% |
| 2026-02-05 | 131.26 | 137.00 | 127.00 | 131.54 | 93.72 | qfq | 3,075,796 | 402,641,033 | -1.57% |
| 2026-02-04 | 132.64 | 134.64 | 129.78 | 133.64 | 95.21 | qfq | 3,223,377 | 425,179,029 | 0.48% |
| 2026-02-03 | 131.65 | 138.00 | 128.50 | 133.00 | 94.76 | qfq | 4,740,779 | 631,718,598 | 2.64% |
| 2026-02-02 | 124.66 | 133.97 | 124.00 | 129.58 | 92.32 | qfq | 6,682,476 | 875,669,320 | 3.42% |
| 2026-01-30 | 126.29 | 131.50 | 123.50 | 125.30 | 89.27 | qfq | 5,179,299 | 658,553,619 | -2.03% |
| 2026-01-29 | 129.54 | 134.90 | 125.97 | 127.90 | 91.13 | qfq | 4,520,967 | 585,393,352 | -2.10% |
| 2026-01-28 | 135.44 | 136.70 | 127.18 | 130.65 | 93.08 | qfq | 4,819,600 | 626,560,417 | -1.60% |
| 2026-01-27 | 120.36 | 136.88 | 117.82 | 132.78 | 94.60 | qfq | 7,922,618 | 1,024,352,983 | 7.56% |
| 2026-01-26 | 117.63 | 131.60 | 114.77 | 123.45 | 87.95 | qfq | 8,180,459 | 1,003,276,684 | 4.82% |
| 2026-01-23 | 112.30 | 122.30 | 112.01 | 117.77 | 83.91 | qfq | 6,666,087 | 777,803,495 | 7.05% |
| 2026-01-22 | 112.49 | 115.80 | 107.00 | 110.01 | 78.38 | qfq | 6,782,994 | 750,066,771 | -2.26% |
| 2026-01-21 | 99.91 | 114.97 | 98.15 | 112.55 | 80.19 | qfq | 7,111,730 | 753,666,428 | 9.14% |
| 2026-01-20 | 99.95 | 104.15 | 97.01 | 103.12 | 73.47 | qfq | 5,175,297 | 520,871,005 | 3.13% |
| 2026-01-19 | 99.00 | 100.90 | 96.03 | 99.99 | 71.24 | qfq | 5,274,632 | 523,375,795 | -1.49% |
| 2026-01-16 | 94.11 | 102.88 | 92.05 | 101.50 | 72.32 | qfq | 10,252,598 | 1,008,429,750 | 9.13% |
| 2026-01-15 | 86.49 | 93.64 | 86.21 | 93.01 | 66.27 | qfq | 4,317,506 | 388,329,573 | 6.85% |
| 2026-01-14 | 84.36 | 88.46 | 83.40 | 87.05 | 62.02 | qfq | 4,499,599 | 387,536,914 | 3.61% |
| 2026-01-13 | 89.01 | 89.99 | 84.02 | 84.02 | 59.86 | qfq | 4,229,979 | 364,037,054 | -5.15% |
| 2026-01-12 | 91.00 | 91.00 | 87.00 | 88.58 | 63.11 | qfq | 4,486,015 | 397,784,661 | -3.87% |
| 2026-01-09 | 90.70 | 94.50 | 89.28 | 92.15 | 65.65 | qfq | 4,637,390 | 428,388,305 | 1.99% |
| 2026-01-08 | 92.59 | 93.16 | 89.00 | 90.35 | 64.37 | qfq | 4,541,755 | 411,949,929 | -3.02% |
| 2026-01-07 | 87.29 | 98.33 | 85.61 | 93.16 | 66.37 | qfq | 7,504,198 | 696,724,855 | 8.77% |
| 2026-01-06 | 85.97 | 87.56 | 85.29 | 85.65 | 61.02 | qfq | 4,009,133 | 345,065,029 | 0.05% |
| 2026-01-05 | 88.11 | 88.11 | 82.82 | 85.61 | 60.99 | qfq | 6,321,385 | 537,125,998 | -2.84% |
| 2025-12-31 | 89.96 | 91.09 | 87.80 | 88.11 | 62.78 | qfq | 4,149,730 | 369,523,179 | -2.64% |
| 2025-12-30 | 89.06 | 92.50 | 87.25 | 90.50 | 64.48 | qfq | 4,819,259 | 434,786,750 | 0.63% |
| 2025-12-29 | 89.88 | 91.30 | 86.00 | 89.93 | 64.07 | qfq | 5,749,475 | 510,890,122 | 0.63% |
| 2025-12-26 | 89.71 | 90.99 | 87.66 | 89.37 | 63.67 | qfq | 5,395,183 | 481,708,944 | 0.15% |
| 2025-12-25 | 91.17 | 91.40 | 87.10 | 89.24 | 63.58 | qfq | 6,580,952 | 586,190,992 | -1.23% |
| 2025-12-24 | 89.62 | 92.50 | 88.71 | 90.35 | 64.37 | qfq | 8,403,283 | 760,458,055 | -0.22% |
| 2025-12-23 | 83.30 | 91.43 | 83.30 | 90.55 | 64.51 | qfq | 10,923,187 | 953,087,120 | 6.53% |
| 2025-12-22 | 73.66 | 87.07 | 73.00 | 85.00 | 60.56 | qfq | 11,810,527 | 964,156,294 | 17.14% |
| 2025-12-19 | 65.26 | 74.68 | 65.26 | 72.56 | 51.70 | qfq | 7,336,145 | 518,917,432 | 11.29% |
| 2025-12-18 | 63.06 | 68.00 | 62.78 | 65.20 | 46.45 | qfq | 2,726,200 | 179,755,622 | 1.48% |
| 2025-12-17 | 61.23 | 64.28 | 61.17 | 64.25 | 45.78 | qfq | 2,159,400 | 135,388,779 | 4.85% |
| 2025-12-16 | 63.63 | 64.07 | 60.45 | 61.28 | 43.66 | qfq | 2,394,459 | 147,655,667 | -3.99% |
| 2025-12-15 | 64.11 | 64.93 | 63.69 | 63.83 | 45.48 | qfq | 1,580,100 | 101,443,650 | -1.74% |
| 2025-12-12 | 65.19 | 65.77 | 64.23 | 64.96 | 46.28 | qfq | 1,908,016 | 124,157,575 | -0.26% |
| 2025-12-11 | 66.80 | 66.99 | 65.00 | 65.13 | 46.40 | qfq | 2,141,994 | 141,078,277 | -2.67% |
| 2025-12-10 | 67.28 | 68.18 | 66.00 | 66.92 | 47.68 | qfq | 2,757,806 | 183,601,525 | -1.89% |
| 2025-12-09 | 67.00 | 70.48 | 66.40 | 68.21 | 48.60 | qfq | 4,465,040 | 305,973,501 | 1.32% |
| 2025-12-08 | 66.30 | 68.48 | 66.10 | 67.32 | 47.96 | qfq | 2,834,901 | 191,065,819 | 1.43% |
| 2025-12-05 | 65.01 | 67.48 | 64.75 | 66.37 | 47.29 | qfq | 2,877,440 | 190,833,260 | 1.81% |
| 2025-12-04 | 65.50 | 66.15 | 64.45 | 65.19 | 46.45 | qfq | 2,690,125 | 174,770,174 | -1.45% |
| 2025-12-03 | 64.12 | 67.49 | 64.00 | 66.15 | 47.13 | qfq | 4,620,240 | 304,714,925 | 3.96% |
| 2025-12-02 | 64.40 | 64.86 | 63.25 | 63.63 | 45.33 | qfq | 2,587,508 | 165,163,933 | -1.65% |
| 2025-12-01 | 65.83 | 66.75 | 63.75 | 64.70 | 46.10 | qfq | 4,152,251 | 269,308,799 | -2.32% |
| 2025-11-28 | 63.24 | 67.60 | 63.24 | 66.24 | 47.19 | qfq | 4,870,507 | 319,301,517 | 3.52% |
| 2025-11-27 | 59.23 | 64.80 | 59.23 | 63.99 | 45.59 | qfq | 6,140,692 | 389,321,847 | 7.73% |
| 2025-11-26 | 58.48 | 60.77 | 57.48 | 59.40 | 42.32 | qfq | 2,012,192 | 119,364,937 | 1.50% |
| 2025-11-25 | 58.41 | 60.60 | 57.40 | 58.52 | 41.69 | qfq | 2,012,400 | 118,976,417 | 2.16% |
| 2025-11-24 | 56.05 | 57.79 | 56.05 | 57.28 | 40.81 | qfq | 1,915,617 | 109,453,253 | 1.38% |
| 2025-11-21 | 58.01 | 58.77 | 56.41 | 56.50 | 40.25 | qfq | 2,107,120 | 120,539,941 | -4.72% |
| 2025-11-20 | 60.68 | 61.11 | 58.78 | 59.30 | 42.25 | qfq | 1,881,587 | 112,323,039 | -0.67% |
| 2025-11-19 | 60.66 | 61.00 | 59.23 | 59.70 | 42.53 | qfq | 2,045,900 | 122,835,573 | -1.47% |
| 2025-11-18 | 59.73 | 61.90 | 59.50 | 60.59 | 43.17 | qfq | 2,929,240 | 178,429,719 | 1.12% |
| 2025-11-17 | 60.47 | 61.02 | 59.45 | 59.92 | 42.69 | qfq | 1,840,900 | 110,655,527 | -0.84% |
| 2025-11-14 | 60.36 | 61.30 | 59.30 | 60.43 | 43.05 | qfq | 2,408,604 | 145,581,206 | -0.48% |
| 2025-11-13 | 61.69 | 61.69 | 60.42 | 60.72 | 43.26 | qfq | 2,504,300 | 152,288,386 | -0.26% |
| 2025-11-12 | 61.50 | 61.86 | 60.12 | 60.88 | 43.38 | qfq | 1,914,900 | 116,558,790 | -1.17% |
| 2025-11-11 | 62.29 | 63.47 | 61.08 | 61.60 | 43.89 | qfq | 2,069,740 | 128,785,030 | -1.19% |
| 2025-11-10 | 64.70 | 65.19 | 61.00 | 62.34 | 44.42 | qfq | 3,311,501 | 206,889,209 | -3.75% |
| 2025-11-07 | 67.02 | 67.02 | 64.35 | 64.77 | 46.15 | qfq | 3,108,868 | 202,286,214 | -4.40% |
| 2025-11-06 | 68.02 | 68.95 | 66.88 | 67.75 | 48.27 | qfq | 3,242,103 | 219,066,358 | -0.21% |
| 2025-11-05 | 67.14 | 68.99 | 66.75 | 67.89 | 48.37 | qfq | 3,077,200 | 208,256,689 | -0.15% |
| 2025-11-04 | 69.07 | 69.51 | 67.01 | 67.99 | 48.44 | qfq | 2,305,864 | 156,612,884 | -1.54% |
| 2025-11-03 | 70.28 | 70.49 | 66.03 | 69.05 | 49.20 | qfq | 4,387,200 | 299,468,436 | -3.05% |
| 2025-10-31 | 75.85 | 76.55 | 70.76 | 71.22 | 50.74 | qfq | 5,427,420 | 396,629,470 | -5.47% |
| 2025-10-30 | 75.00 | 77.85 | 72.10 | 75.34 | 53.68 | qfq | 6,326,358 | 474,903,393 | -0.01% |
| 2025-10-29 | 70.01 | 75.80 | 69.92 | 75.35 | 53.68 | qfq | 5,441,086 | 394,887,004 | 7.60% |
| 2025-10-28 | 69.12 | 71.65 | 69.02 | 70.03 | 49.89 | qfq | 3,337,935 | 234,509,730 | 0.76% |
| 2025-10-27 | 68.00 | 70.37 | 67.97 | 69.50 | 49.52 | qfq | 3,697,630 | 255,941,565 | 2.72% |
| 2025-10-24 | 64.43 | 68.28 | 63.56 | 67.66 | 48.21 | qfq | 5,016,370 | 334,668,759 | 4.43% |
| 2025-10-23 | 63.99 | 65.36 | 62.00 | 64.79 | 46.16 | qfq | 2,917,000 | 186,080,665 | 0.98% |
| 2025-10-22 | 64.31 | 65.50 | 63.50 | 64.16 | 45.71 | qfq | 3,787,119 | 244,332,759 | -1.22% |
| 2025-10-21 | 62.96 | 65.69 | 62.96 | 64.95 | 46.28 | qfq | 3,378,106 | 218,988,334 | 4.96% |
| 2025-10-20 | 59.30 | 62.84 | 59.30 | 61.88 | 44.09 | qfq | 2,814,981 | 174,096,068 | 5.20% |
| 2025-10-17 | 61.63 | 62.03 | 58.65 | 58.82 | 41.91 | qfq | 2,301,413 | 138,019,658 | -4.82% |
| 2025-10-16 | 63.00 | 63.66 | 61.50 | 61.80 | 44.03 | qfq | 1,862,241 | 116,425,928 | -2.22% |
| 2025-10-15 | 61.72 | 63.24 | 60.40 | 63.20 | 45.03 | qfq | 1,830,100 | 113,549,428 | 3.15% |
| 2025-10-14 | 63.42 | 64.86 | 61.19 | 61.27 | 43.65 | qfq | 2,504,515 | 156,509,599 | -3.21% |
| 2025-10-13 | 61.61 | 64.19 | 60.60 | 63.30 | 45.10 | qfq | 2,541,197 | 159,746,224 | -2.06% |
| 2025-10-10 | 66.85 | 66.85 | 64.20 | 64.63 | 46.05 | qfq | 2,868,290 | 187,489,053 | -2.22% |
| 2025-10-09 | 66.83 | 69.00 | 65.82 | 66.10 | 47.09 | qfq | 3,334,920 | 223,759,567 | -1.61% |
| 2025-09-30 | 68.91 | 69.58 | 66.50 | 67.18 | 47.86 | qfq | 3,073,860 | 207,783,062 | -2.99% |
| 2025-09-29 | 68.84 | 70.50 | 67.66 | 69.25 | 49.34 | qfq | 2,850,525 | 197,202,583 | 0.48% |
| 2025-09-26 | 72.41 | 73.07 | 68.65 | 68.92 | 49.10 | qfq | 4,300,400 | 302,320,824 | -5.34% |
| 2025-09-25 | 72.37 | 74.37 | 71.71 | 72.81 | 51.88 | qfq | 3,141,332 | 229,733,920 | -0.98% |
| 2025-09-24 | 72.18 | 74.77 | 71.00 | 73.53 | 52.39 | qfq | 4,580,790 | 335,779,754 | 0.62% |
| 2025-09-23 | 74.05 | 76.50 | 70.05 | 73.08 | 52.07 | qfq | 7,473,499 | 541,219,531 | -2.86% |
| 2025-09-22 | 66.29 | 75.30 | 66.12 | 75.23 | 53.60 | qfq | 7,978,407 | 573,184,606 | 14.33% |
| 2025-09-19 | 66.68 | 67.40 | 65.41 | 65.80 | 46.88 | qfq | 3,491,000 | 232,228,943 | 0.00% |
| 2025-09-18 | 65.79 | 68.29 | 65.00 | 65.80 | 46.88 | qfq | 3,695,351 | 245,239,113 | 0.15% |
| 2025-09-17 | 66.00 | 67.50 | 65.14 | 65.70 | 46.81 | qfq | 3,327,434 | 219,372,324 | -0.77% |
| 2025-09-16 | 68.02 | 69.44 | 65.70 | 66.21 | 47.17 | qfq | 4,038,380 | 270,292,992 | -2.66% |
| 2025-09-15 | 69.80 | 70.67 | 67.50 | 68.02 | 48.46 | qfq | 3,155,705 | 215,886,516 | -3.08% |
| 2025-09-12 | 67.02 | 71.68 | 65.99 | 70.18 | 50.00 | qfq | 6,491,887 | 450,007,618 | 2.71% |
| 2025-09-11 | 61.70 | 70.48 | 61.50 | 68.33 | 48.68 | qfq | 6,810,401 | 451,209,207 | 10.35% |
| 2025-09-10 | 61.00 | 63.64 | 60.71 | 61.92 | 44.12 | qfq | 2,631,140 | 163,551,607 | 1.83% |
| 2025-09-09 | 60.69 | 63.39 | 60.14 | 60.81 | 43.33 | qfq | 3,014,527 | 185,657,564 | -0.44% |
| 2025-09-08 | 62.21 | 62.94 | 60.93 | 61.08 | 43.52 | qfq | 3,067,500 | 189,057,247 | -1.86% |
| 2025-09-05 | 59.58 | 62.28 | 59.58 | 62.24 | 44.34 | qfq | 3,758,900 | 230,576,790 | 4.46% |
| 2025-09-04 | 62.50 | 63.78 | 58.96 | 59.58 | 42.45 | qfq | 3,602,051 | 218,583,634 | -4.06% |
| 2025-09-03 | 62.00 | 63.76 | 61.26 | 62.10 | 44.24 | qfq | 4,552,785 | 284,392,719 | 1.04% |
| 2025-09-02 | 70.00 | 70.50 | 60.62 | 61.46 | 43.79 | qfq | 7,797,960 | 495,845,011 | -11.56% |
| 2025-09-01 | 66.33 | 70.50 | 66.33 | 69.49 | 49.51 | qfq | 5,561,028 | 381,245,175 | 4.76% |
| 2025-08-29 | 67.50 | 67.83 | 64.51 | 66.33 | 47.26 | qfq | 5,814,889 | 386,673,891 | -5.05% |
| 2025-08-28 | 67.20 | 70.60 | 66.02 | 69.86 | 49.77 | qfq | 6,952,856 | 476,241,584 | 3.96% |
| 2025-08-27 | 70.95 | 71.78 | 67.00 | 67.20 | 47.88 | qfq | 5,916,437 | 407,102,105 | -4.82% |
| 2025-08-26 | 69.59 | 72.60 | 69.08 | 70.60 | 50.30 | qfq | 5,597,684 | 395,502,622 | 0.00% |
| 2025-08-25 | 70.48 | 71.08 | 66.06 | 70.60 | 50.30 | qfq | 7,380,100 | 510,120,519 | 3.61% |
| 2025-08-22 | 65.28 | 69.15 | 64.60 | 68.14 | 48.55 | qfq | 6,916,660 | 466,167,339 | 3.46% |
| 2025-08-21 | 67.00 | 67.98 | 65.50 | 65.86 | 46.92 | qfq | 5,036,737 | 335,165,803 | -2.78% |
| 2025-08-20 | 67.80 | 68.58 | 65.48 | 67.74 | 48.26 | qfq | 5,737,350 | 383,589,403 | -2.00% |
| 2025-08-19 | 68.70 | 71.69 | 67.20 | 69.12 | 49.25 | qfq | 6,103,817 | 421,700,318 | -1.00% |
| 2025-08-18 | 70.20 | 71.89 | 67.00 | 69.82 | 49.74 | qfq | 8,384,072 | 583,215,220 | 2.99% |
| 2025-08-15 | 63.02 | 72.68 | 63.02 | 67.79 | 48.30 | qfq | 9,726,832 | 667,042,868 | 5.97% |
| 2025-08-14 | 66.06 | 68.98 | 63.69 | 63.97 | 45.58 | qfq | 6,446,448 | 427,796,738 | -3.30% |
| 2025-08-13 | 65.78 | 68.13 | 62.68 | 66.15 | 47.13 | qfq | 7,996,953 | 517,374,418 | 2.04% |
| 2025-08-12 | 65.20 | 65.80 | 63.30 | 64.83 | 46.19 | qfq | 6,158,448 | 397,326,242 | -2.05% |
| 2025-08-11 | 62.26 | 69.25 | 61.61 | 66.19 | 47.16 | qfq | 9,647,089 | 630,886,245 | 8.99% |
| 2025-08-08 | 58.43 | 63.30 | 56.65 | 60.73 | 43.27 | qfq | 8,679,849 | 521,133,852 | 3.97% |
| 2025-08-07 | 60.00 | 60.68 | 57.70 | 58.41 | 41.62 | qfq | 6,890,581 | 405,031,146 | -3.26% |
| 2025-08-06 | 56.87 | 60.97 | 56.56 | 60.38 | 43.02 | qfq | 11,530,431 | 675,204,289 | 2.56% |
| 2025-08-05 | 59.16 | 63.68 | 58.31 | 58.87 | 41.94 | qfq | 11,705,868 | 707,558,325 | 3.52% |
| 2025-08-04 | 51.02 | 59.87 | 50.62 | 56.87 | 40.52 | qfq | 12,595,050 | 708,593,333 | 9.34% |
| 2025-08-01 | 52.51 | 54.98 | 51.00 | 52.01 | 37.06 | qfq | 11,992,963 | 633,408,449 | 0.41% |
| 2025-07-31 | 47.29 | 56.28 | 46.85 | 51.80 | 36.91 | qfq | 13,710,694 | 719,766,738 | 10.45% |
| 2025-07-30 | 49.00 | 49.30 | 46.63 | 46.90 | 33.41 | qfq | 3,974,402 | 188,295,869 | -4.29% |
| 2025-07-29 | 48.91 | 49.79 | 48.16 | 49.00 | 34.91 | qfq | 5,153,590 | 251,781,635 | -1.51% |
| 2025-07-28 | 46.45 | 50.55 | 45.70 | 49.75 | 35.45 | qfq | 8,643,736 | 417,652,365 | 8.36% |
| 2025-07-25 | 45.50 | 46.17 | 45.02 | 45.91 | 32.71 | qfq | 3,566,200 | 162,950,325 | 0.90% |
| 2025-07-24 | 43.80 | 45.71 | 43.80 | 45.50 | 32.42 | qfq | 4,964,414 | 223,334,476 | 3.32% |
| 2025-07-23 | 44.19 | 44.44 | 42.48 | 44.04 | 31.38 | qfq | 5,609,818 | 243,974,752 | -3.21% |
| 2025-07-22 | 43.60 | 46.56 | 43.19 | 45.50 | 32.42 | qfq | 5,771,884 | 257,668,591 | 3.86% |
| 2025-07-21 | 44.20 | 44.36 | 43.52 | 43.81 | 31.21 | qfq | 2,812,800 | 123,389,235 | -0.82% |
| 2025-07-18 | 43.92 | 44.72 | 43.58 | 44.17 | 31.47 | qfq | 3,477,260 | 152,992,139 | 0.84% |
| 2025-07-17 | 42.60 | 45.51 | 42.31 | 43.80 | 31.21 | qfq | 5,963,580 | 262,867,464 | 3.77% |
| 2025-07-16 | 43.05 | 43.18 | 42.15 | 42.21 | 30.07 | qfq | 2,747,400 | 117,162,806 | -1.97% |
| 2025-07-15 | 42.55 | 43.45 | 42.35 | 43.06 | 30.68 | qfq | 3,693,319 | 158,510,087 | 1.20% |
| 2025-07-14 | 42.42 | 43.14 | 42.20 | 42.55 | 30.32 | qfq | 2,271,620 | 96,924,026 | 0.35% |
| 2025-07-11 | 42.65 | 42.67 | 41.90 | 42.40 | 30.21 | qfq | 2,269,320 | 95,819,194 | -0.61% |
| 2025-07-10 | 43.31 | 43.55 | 42.50 | 42.66 | 30.39 | qfq | 2,413,991 | 103,333,372 | -1.50% |
| 2025-07-09 | 44.30 | 44.59 | 43.13 | 43.31 | 30.86 | qfq | 3,719,420 | 162,340,687 | -2.91% |
| 2025-07-08 | 44.22 | 45.90 | 44.00 | 44.61 | 31.78 | qfq | 4,377,919 | 196,578,432 | 1.13% |
| 2025-07-07 | 43.95 | 44.65 | 43.65 | 44.11 | 31.43 | qfq | 2,469,700 | 109,225,806 | -0.25% |
| 2025-07-04 | 44.81 | 45.55 | 43.80 | 44.22 | 31.51 | qfq | 4,021,381 | 178,717,963 | -1.58% |
| 2025-07-03 | 44.88 | 45.50 | 44.21 | 44.93 | 32.01 | qfq | 4,215,040 | 188,860,037 | 0.49% |
| 2025-07-02 | 44.81 | 45.44 | 43.84 | 44.71 | 31.85 | qfq | 4,983,600 | 221,515,912 | -1.61% |
| 2025-07-01 | 47.18 | 47.59 | 45.25 | 45.44 | 32.37 | qfq | 7,750,019 | 356,245,032 | -4.76% |
| 2025-06-30 | 45.23 | 51.00 | 45.23 | 47.71 | 33.99 | qfq | 11,209,007 | 540,790,346 | 5.79% |
| 2025-06-27 | 42.48 | 46.28 | 41.77 | 45.10 | 32.13 | qfq | 7,995,688 | 353,831,496 | 6.09% |
| 2025-06-26 | 41.94 | 43.26 | 41.23 | 42.51 | 30.29 | qfq | 4,775,510 | 202,591,444 | 2.31% |
| 2025-06-25 | 41.75 | 42.19 | 41.30 | 41.55 | 29.60 | qfq | 2,606,220 | 108,607,621 | 0.07% |
| 2025-06-24 | 41.26 | 41.88 | 41.08 | 41.52 | 29.58 | qfq | 2,861,442 | 118,682,891 | 0.63% |
| 2025-06-23 | 39.62 | 41.48 | 38.81 | 41.26 | 29.40 | qfq | 3,134,680 | 127,054,296 | 3.02% |
| 2025-06-20 | 40.00 | 41.11 | 39.77 | 40.05 | 28.53 | qfq | 2,177,180 | 87,732,484 | -0.05% |
| 2025-06-19 | 41.29 | 41.30 | 39.93 | 40.07 | 28.55 | qfq | 3,073,360 | 124,686,321 | -3.45% |
| 2025-06-18 | 40.10 | 41.65 | 39.88 | 41.50 | 29.57 | qfq | 3,574,242 | 146,054,552 | 2.60% |
| 2025-06-17 | 40.64 | 41.00 | 39.86 | 40.45 | 28.82 | qfq | 3,211,220 | 129,255,351 | -1.10% |
| 2025-06-16 | 38.49 | 41.62 | 38.40 | 40.90 | 29.14 | qfq | 5,004,180 | 202,671,450 | 5.74% |
| 2025-06-13 | 39.26 | 39.49 | 38.50 | 38.68 | 27.56 | qfq | 2,008,580 | 78,153,113 | -2.22% |
| 2025-06-12 | 38.92 | 40.00 | 38.70 | 39.56 | 28.19 | qfq | 2,112,940 | 83,449,106 | 1.36% |
| 2025-06-11 | 38.79 | 39.91 | 38.38 | 39.03 | 27.81 | qfq | 2,029,220 | 79,560,286 | 0.80% |
| 2025-06-10 | 38.98 | 39.75 | 38.26 | 38.72 | 27.59 | qfq | 2,934,054 | 114,455,045 | -0.10% |
| 2025-06-09 | 39.28 | 39.38 | 38.50 | 38.76 | 27.62 | qfq | 1,919,200 | 74,449,004 | -0.97% |
| 2025-06-06 | 38.57 | 39.25 | 38.31 | 39.14 | 27.89 | qfq | 2,399,784 | 93,236,839 | 1.14% |
| 2025-06-05 | 37.77 | 39.16 | 37.56 | 38.70 | 27.43 | qfq | 3,032,220 | 116,991,172 | 2.25% |
| 2025-06-04 | 37.27 | 38.56 | 37.04 | 37.85 | 26.83 | qfq | 2,329,180 | 88,290,069 | 2.27% |
| 2025-06-03 | 36.64 | 37.65 | 36.64 | 37.01 | 26.23 | qfq | 2,612,950 | 97,360,127 | -0.24% |
| 2025-05-30 | 38.61 | 38.86 | 36.99 | 37.10 | 26.30 | qfq | 4,282,440 | 161,095,851 | -4.99% |
| 2025-05-29 | 38.50 | 39.30 | 37.98 | 39.05 | 27.68 | qfq | 4,713,443 | 182,215,906 | 1.35% |
| 2025-05-28 | 38.26 | 39.02 | 37.71 | 38.53 | 27.31 | qfq | 2,638,780 | 101,275,332 | 0.52% |
| 2025-05-27 | 38.29 | 38.56 | 37.70 | 38.33 | 27.17 | qfq | 1,841,180 | 70,229,987 | -0.05% |
| 2025-05-26 | 37.17 | 38.79 | 37.11 | 38.35 | 27.18 | qfq | 2,658,880 | 101,319,857 | 2.10% |
| 2025-05-23 | 37.31 | 38.35 | 37.05 | 37.56 | 26.62 | qfq | 2,251,760 | 85,047,835 | 0.27% |
| 2025-05-22 | 37.39 | 37.96 | 37.01 | 37.46 | 26.55 | qfq | 1,786,440 | 66,980,401 | 0.59% |
| 2025-05-21 | 37.88 | 37.88 | 36.82 | 37.24 | 26.40 | qfq | 1,318,200 | 49,073,736 | -1.14% |
| 2025-05-20 | 37.68 | 38.00 | 37.27 | 37.67 | 26.70 | qfq | 1,437,980 | 54,192,641 | 0.43% |
| 2025-05-19 | 37.42 | 38.10 | 37.01 | 37.51 | 26.59 | qfq | 1,623,900 | 60,902,666 | -0.58% |
| 2025-05-16 | 37.06 | 38.10 | 36.77 | 37.73 | 26.74 | qfq | 2,043,200 | 76,752,243 | 1.86% |
| 2025-05-15 | 37.30 | 37.57 | 36.51 | 37.04 | 26.25 | qfq | 1,986,880 | 73,556,781 | 0.11% |
| 2025-05-14 | 37.27 | 37.85 | 36.51 | 37.00 | 26.23 | qfq | 2,164,900 | 80,037,334 | -0.67% |
| 2025-05-13 | 37.83 | 37.95 | 37.17 | 37.25 | 26.40 | qfq | 1,876,520 | 70,410,503 | -0.93% |
| 2025-05-12 | 37.60 | 37.88 | 37.16 | 37.60 | 26.65 | qfq | 2,089,520 | 78,376,683 | 1.08% |
| 2025-05-09 | 37.30 | 37.45 | 36.62 | 37.20 | 26.37 | qfq | 1,980,500 | 73,454,395 | -0.24% |
| 2025-05-08 | 36.48 | 37.46 | 36.26 | 37.29 | 26.43 | qfq | 3,012,060 | 111,659,104 | 1.77% |
| 2025-05-07 | 37.00 | 37.20 | 36.20 | 36.64 | 25.97 | qfq | 2,516,980 | 92,035,922 | -0.35% |
| 2025-05-06 | 36.15 | 36.77 | 35.88 | 36.77 | 26.06 | qfq | 3,456,560 | 125,858,442 | 3.40% |
| 2025-04-30 | 35.00 | 35.95 | 34.80 | 35.56 | 25.20 | qfq | 3,059,140 | 108,385,730 | 1.40% |
| 2025-04-29 | 34.84 | 35.68 | 34.00 | 35.07 | 24.86 | qfq | 4,476,530 | 156,753,607 | 4.75% |
| 2025-04-28 | 32.96 | 33.93 | 32.95 | 33.48 | 23.73 | qfq | 2,324,500 | 77,686,291 | 2.70% |
| 2025-04-25 | 32.70 | 33.38 | 32.40 | 32.60 | 23.11 | qfq | 2,242,040 | 73,754,805 | 1.49% |
| 2025-04-24 | 32.66 | 32.84 | 32.00 | 32.12 | 22.77 | qfq | 1,263,300 | 40,842,603 | -1.65% |
| 2025-04-23 | 31.79 | 33.33 | 31.60 | 32.66 | 23.15 | qfq | 2,775,754 | 90,392,382 | 3.39% |
| 2025-04-22 | 31.30 | 31.85 | 31.04 | 31.59 | 22.39 | qfq | 1,025,200 | 32,212,001 | 0.67% |
| 2025-04-21 | 30.75 | 31.38 | 30.42 | 31.38 | 22.24 | qfq | 1,045,640 | 32,525,165 | 2.05% |
| 2025-04-18 | 31.33 | 31.49 | 30.52 | 30.75 | 21.80 | qfq | 1,250,100 | 38,606,276 | -1.85% |
| 2025-04-17 | 30.96 | 31.80 | 30.96 | 31.33 | 22.21 | qfq | 1,356,147 | 42,756,657 | 0.00% |
| 2025-04-16 | 32.07 | 32.33 | 31.01 | 31.33 | 22.21 | qfq | 2,431,074 | 77,050,139 | -0.76% |
| 2025-04-15 | 31.14 | 31.63 | 30.73 | 31.57 | 22.38 | qfq | 1,202,100 | 37,501,203 | 1.25% |
| 2025-04-14 | 32.58 | 32.58 | 31.00 | 31.18 | 22.10 | qfq | 1,644,088 | 51,658,223 | 0.55% |
| 2025-04-11 | 30.02 | 31.65 | 30.02 | 31.01 | 21.98 | qfq | 1,771,300 | 55,238,224 | 1.17% |
| 2025-04-10 | 31.62 | 31.75 | 30.62 | 30.65 | 21.72 | qfq | 2,157,860 | 66,976,071 | 2.51% |
| 2025-04-09 | 28.73 | 30.12 | 26.42 | 29.90 | 21.19 | qfq | 2,435,547 | 69,613,001 | 2.54% |
| 2025-04-08 | 28.61 | 30.37 | 28.28 | 29.16 | 20.67 | qfq | 2,417,660 | 70,954,162 | 4.33% |
| 2025-04-07 | 33.87 | 33.87 | 27.95 | 27.95 | 19.81 | qfq | 3,834,808 | 117,155,301 | -20.01% |
| 2025-04-03 | 33.90 | 35.12 | 33.01 | 34.94 | 24.77 | qfq | 2,799,400 | 95,574,989 | 2.34% |
| 2025-04-02 | 34.50 | 34.84 | 34.04 | 34.14 | 24.20 | qfq | 1,586,400 | 54,629,054 | -1.22% |
| 2025-04-01 | 34.32 | 35.29 | 33.98 | 34.56 | 24.50 | qfq | 2,329,048 | 80,460,892 | 0.61% |
| 2025-03-31 | 33.65 | 35.95 | 32.96 | 34.35 | 24.35 | qfq | 3,313,940 | 114,267,768 | 2.35% |
| 2025-03-28 | 34.76 | 35.43 | 33.56 | 33.56 | 23.79 | qfq | 2,005,940 | 68,439,149 | -3.09% |
| 2025-03-27 | 35.11 | 35.30 | 34.12 | 34.63 | 24.55 | qfq | 1,912,000 | 66,261,623 | -1.90% |
| 2025-03-26 | 35.10 | 35.60 | 34.68 | 35.30 | 25.02 | qfq | 1,964,600 | 69,273,957 | 1.44% |
| 2025-03-25 | 35.21 | 36.09 | 34.70 | 34.80 | 24.67 | qfq | 2,312,608 | 81,566,118 | -2.60% |
| 2025-03-24 | 37.23 | 37.41 | 34.63 | 35.73 | 25.33 | qfq | 4,859,077 | 175,206,635 | -4.03% |
| 2025-03-21 | 36.82 | 37.99 | 36.40 | 37.23 | 26.39 | qfq | 4,952,890 | 184,243,101 | 0.00% |
| 2025-03-20 | 36.09 | 37.83 | 35.92 | 37.23 | 26.39 | qfq | 5,620,037 | 207,971,494 | 2.70% |
| 2025-03-19 | 35.70 | 36.27 | 35.38 | 36.25 | 25.69 | qfq | 2,460,787 | 88,132,431 | 1.34% |
| 2025-03-18 | 35.82 | 36.08 | 35.43 | 35.77 | 25.35 | qfq | 2,097,717 | 74,901,929 | 0.14% |
| 2025-03-17 | 35.00 | 35.87 | 34.80 | 35.72 | 25.32 | qfq | 2,867,900 | 101,988,755 | 2.00% |
| 2025-03-14 | 35.44 | 35.44 | 34.51 | 35.02 | 24.82 | qfq | 2,305,040 | 80,585,941 | -0.82% |
| 2025-03-13 | 35.20 | 35.49 | 34.10 | 35.31 | 25.03 | qfq | 2,885,740 | 100,564,926 | 0.31% |
| 2025-03-12 | 35.19 | 35.54 | 34.97 | 35.20 | 24.95 | qfq | 1,925,000 | 67,847,056 | 0.00% |
| 2025-03-11 | 34.60 | 35.55 | 34.58 | 35.20 | 24.95 | qfq | 2,500,350 | 87,915,568 | 0.28% |
| 2025-03-10 | 34.30 | 35.38 | 34.28 | 35.10 | 24.88 | qfq | 2,253,440 | 78,836,625 | 2.36% |
| 2025-03-07 | 34.40 | 34.75 | 34.00 | 34.29 | 24.30 | qfq | 1,674,620 | 57,512,631 | -0.58% |
| 2025-03-06 | 34.44 | 34.93 | 34.16 | 34.49 | 24.45 | qfq | 2,022,100 | 69,894,857 | 1.00% |
| 2025-03-05 | 34.30 | 34.45 | 33.65 | 34.15 | 24.21 | qfq | 1,437,430 | 48,922,127 | 0.15% |
| 2025-03-04 | 32.89 | 34.22 | 32.89 | 34.10 | 24.17 | qfq | 1,511,280 | 51,159,035 | 2.25% |
| 2025-03-03 | 33.36 | 34.26 | 33.04 | 33.35 | 23.64 | qfq | 2,154,300 | 72,498,198 | -0.80% |
| 2025-02-28 | 35.53 | 35.53 | 33.50 | 33.62 | 23.83 | qfq | 2,563,640 | 88,046,583 | -5.24% |
| 2025-02-27 | 35.45 | 35.85 | 34.92 | 35.48 | 25.15 | qfq | 2,957,580 | 104,382,026 | -0.50% |
| 2025-02-26 | 36.17 | 36.17 | 35.08 | 35.66 | 25.28 | qfq | 4,927,740 | 175,499,463 | 0.31% |
| 2025-02-25 | 34.22 | 36.77 | 34.12 | 35.55 | 25.20 | qfq | 6,446,594 | 230,388,218 | 3.92% |
| 2025-02-24 | 34.30 | 34.37 | 33.74 | 34.21 | 24.25 | qfq | 1,448,399 | 49,245,263 | -0.03% |
| 2025-02-21 | 33.52 | 34.26 | 33.41 | 34.22 | 24.25 | qfq | 1,924,660 | 65,366,781 | 1.39% |
| 2025-02-20 | 33.44 | 33.84 | 33.32 | 33.75 | 23.92 | qfq | 1,407,100 | 47,348,459 | 0.66% |
| 2025-02-19 | 33.06 | 33.54 | 32.59 | 33.53 | 23.77 | qfq | 1,546,100 | 51,529,422 | 2.41% |
| 2025-02-18 | 33.28 | 33.97 | 32.64 | 32.74 | 23.21 | qfq | 1,683,080 | 56,098,889 | -1.77% |
| 2025-02-17 | 32.96 | 33.38 | 32.80 | 33.33 | 23.62 | qfq | 1,184,240 | 39,307,336 | 1.43% |
| 2025-02-14 | 32.81 | 33.10 | 32.43 | 32.86 | 23.29 | qfq | 1,057,020 | 34,639,006 | 0.12% |
| 2025-02-13 | 33.91 | 34.00 | 32.82 | 32.82 | 23.26 | qfq | 2,000,240 | 66,500,921 | -3.64% |
| 2025-02-12 | 33.46 | 34.80 | 32.91 | 34.06 | 24.14 | qfq | 2,564,148 | 86,958,195 | 2.84% |
| 2025-02-11 | 33.27 | 33.27 | 32.74 | 33.12 | 23.48 | qfq | 1,023,540 | 33,779,885 | -0.51% |
| 2025-02-10 | 33.08 | 33.33 | 32.92 | 33.29 | 23.60 | qfq | 1,202,200 | 39,860,952 | 0.57% |
| 2025-02-07 | 33.37 | 33.54 | 32.71 | 33.10 | 23.46 | qfq | 1,539,186 | 51,083,470 | -0.30% |
| 2025-02-06 | 32.16 | 33.35 | 32.16 | 33.20 | 23.53 | qfq | 1,299,620 | 42,764,514 | 2.88% |
| 2025-02-05 | 32.17 | 32.45 | 31.81 | 32.27 | 22.87 | qfq | 1,001,100 | 32,236,770 | 2.12% |
| 2025-01-27 | 32.29 | 32.45 | 31.60 | 31.60 | 22.40 | qfq | 830,380 | 26,572,831 | -2.14% |
| 2025-01-24 | 31.60 | 32.36 | 31.40 | 32.29 | 22.89 | qfq | 1,142,220 | 36,535,510 | 2.18% |
| 2025-01-23 | 32.06 | 32.44 | 31.60 | 31.60 | 22.40 | qfq | 913,300 | 29,263,246 | -0.69% |
| 2025-01-22 | 32.00 | 32.06 | 31.65 | 31.82 | 22.55 | qfq | 864,900 | 27,541,858 | -0.93% |
| 2025-01-21 | 31.90 | 32.20 | 31.35 | 32.12 | 22.77 | qfq | 971,500 | 30,920,420 | 0.85% |
| 2025-01-20 | 31.42 | 32.10 | 31.30 | 31.85 | 22.57 | qfq | 1,135,020 | 36,089,281 | 1.37% |
| 2025-01-17 | 31.07 | 31.65 | 30.75 | 31.42 | 22.27 | qfq | 1,075,760 | 33,611,225 | 1.03% |
| 2025-01-16 | 31.18 | 31.75 | 30.70 | 31.10 | 22.04 | qfq | 972,000 | 30,337,699 | -0.26% |
| 2025-01-15 | 31.50 | 31.94 | 31.00 | 31.18 | 22.10 | qfq | 999,700 | 31,410,147 | -0.98% |
| 2025-01-14 | 29.99 | 31.50 | 29.41 | 31.49 | 22.32 | qfq | 1,423,780 | 43,788,051 | 6.10% |
| 2025-01-13 | 28.86 | 29.96 | 28.43 | 29.68 | 21.04 | qfq | 924,660 | 27,101,405 | 0.99% |
| 2025-01-10 | 30.06 | 30.54 | 29.39 | 29.39 | 20.83 | qfq | 972,960 | 29,276,767 | -2.36% |
| 2025-01-09 | 29.31 | 30.45 | 29.31 | 30.10 | 21.33 | qfq | 1,180,300 | 35,660,441 | 1.35% |
| 2025-01-08 | 29.77 | 30.08 | 28.59 | 29.70 | 21.05 | qfq | 1,088,100 | 32,082,902 | -0.24% |
| 2025-01-07 | 28.90 | 29.77 | 28.68 | 29.77 | 21.10 | qfq | 1,004,700 | 29,411,636 | 3.62% |
| 2025-01-06 | 28.98 | 29.29 | 27.51 | 28.73 | 20.36 | qfq | 981,640 | 28,115,685 | -0.59% |
| 2025-01-03 | 30.86 | 31.10 | 28.81 | 28.90 | 20.48 | qfq | 1,341,620 | 39,896,669 | -4.93% |
| 2025-01-02 | 31.10 | 31.75 | 30.09 | 30.40 | 21.55 | qfq | 1,190,280 | 36,756,176 | -2.56% |
| 2024-12-31 | 32.80 | 33.00 | 31.15 | 31.20 | 22.11 | qfq | 1,671,460 | 53,148,172 | -4.94% |
| 2024-12-30 | 33.35 | 33.54 | 31.82 | 32.82 | 23.26 | qfq | 1,125,900 | 36,966,431 | -1.65% |
| 2024-12-27 | 33.70 | 34.15 | 33.35 | 33.37 | 23.65 | qfq | 1,061,320 | 35,817,976 | -0.98% |
| 2024-12-26 | 32.50 | 33.75 | 32.42 | 33.70 | 23.89 | qfq | 1,215,340 | 40,681,998 | 3.53% |
| 2024-12-25 | 33.60 | 33.70 | 32.25 | 32.55 | 23.07 | qfq | 1,271,500 | 41,645,790 | -2.92% |
| 2024-12-24 | 34.10 | 34.10 | 32.63 | 33.53 | 23.77 | qfq | 1,344,679 | 44,694,359 | 1.09% |
| 2024-12-23 | 35.07 | 35.47 | 33.00 | 33.17 | 23.51 | qfq | 1,828,520 | 62,345,112 | -5.42% |
| 2024-12-20 | 34.09 | 35.53 | 33.82 | 35.07 | 24.86 | qfq | 2,079,518 | 72,682,350 | 3.36% |
| 2024-12-19 | 32.99 | 34.16 | 32.70 | 33.93 | 24.05 | qfq | 1,440,538 | 48,586,270 | 2.17% |
| 2024-12-18 | 33.02 | 33.77 | 32.22 | 33.21 | 23.54 | qfq | 1,185,012 | 39,253,147 | 0.70% |
| 2024-12-17 | 34.63 | 34.70 | 32.96 | 32.98 | 23.38 | qfq | 1,606,048 | 54,087,821 | -4.76% |
| 2024-12-16 | 35.46 | 35.55 | 34.34 | 34.63 | 24.55 | qfq | 1,351,880 | 47,169,729 | -2.29% |
| 2024-12-13 | 35.60 | 36.15 | 35.27 | 35.44 | 25.12 | qfq | 1,508,720 | 53,703,403 | -1.61% |
| 2024-12-12 | 35.88 | 36.22 | 35.41 | 36.02 | 25.53 | qfq | 1,706,964 | 61,067,926 | 0.39% |
| 2024-12-11 | 35.45 | 35.97 | 34.92 | 35.88 | 25.43 | qfq | 2,048,867 | 72,635,652 | 1.99% |
| 2024-12-10 | 36.01 | 36.25 | 35.10 | 35.18 | 24.94 | qfq | 2,282,706 | 81,553,570 | 0.66% |
| 2024-12-09 | 35.37 | 35.37 | 34.28 | 34.95 | 24.77 | qfq | 1,716,463 | 59,839,481 | -1.13% |
| 2024-12-06 | 35.72 | 36.05 | 34.60 | 35.35 | 25.06 | qfq | 2,007,860 | 70,808,653 | -0.95% |
| 2024-12-05 | 35.43 | 36.15 | 35.42 | 35.69 | 25.30 | qfq | 1,994,740 | 71,430,453 | -0.47% |
| 2024-12-04 | 36.35 | 36.88 | 35.56 | 35.86 | 25.42 | qfq | 3,162,871 | 114,379,283 | 0.73% |
| 2024-12-03 | 35.47 | 36.35 | 35.23 | 35.60 | 25.23 | qfq | 2,379,060 | 85,010,121 | 0.37% |
| 2024-12-02 | 34.22 | 35.50 | 34.22 | 35.47 | 25.14 | qfq | 2,590,700 | 91,315,274 | 2.84% |
| 2024-11-29 | 33.93 | 34.75 | 33.40 | 34.49 | 24.45 | qfq | 2,364,440 | 80,957,407 | 1.74% |
| 2024-11-28 | 33.77 | 34.86 | 33.50 | 33.90 | 24.03 | qfq | 2,209,462 | 75,363,198 | 0.09% |
| 2024-11-27 | 33.05 | 33.88 | 32.27 | 33.87 | 24.01 | qfq | 1,830,000 | 60,625,377 | 1.68% |
| 2024-11-26 | 34.50 | 34.64 | 33.15 | 33.31 | 23.61 | qfq | 1,735,800 | 58,662,843 | -3.11% |
| 2024-11-25 | 34.60 | 34.87 | 33.57 | 34.38 | 24.37 | qfq | 1,914,608 | 65,443,175 | 0.32% |
| 2024-11-22 | 36.40 | 36.45 | 34.27 | 34.27 | 24.29 | qfq | 2,982,605 | 105,245,597 | -6.77% |
| 2024-11-21 | 35.80 | 36.80 | 35.34 | 36.76 | 26.06 | qfq | 2,806,764 | 101,464,745 | 2.00% |
| 2024-11-20 | 35.80 | 36.36 | 35.45 | 36.04 | 25.54 | qfq | 2,204,296 | 79,279,808 | 0.61% |
| 2024-11-19 | 34.41 | 35.82 | 34.24 | 35.82 | 25.39 | qfq | 2,330,200 | 81,891,448 | 5.04% |
| 2024-11-18 | 36.30 | 36.31 | 33.81 | 34.10 | 24.17 | qfq | 2,700,322 | 93,327,737 | -6.06% |
| 2024-11-15 | 37.12 | 38.16 | 36.26 | 36.30 | 25.73 | qfq | 2,248,780 | 83,918,469 | -2.86% |
| 2024-11-14 | 39.12 | 39.56 | 37.37 | 37.37 | 26.49 | qfq | 2,801,010 | 107,008,511 | -5.51% |
| 2024-11-13 | 39.30 | 40.48 | 38.03 | 39.55 | 28.03 | qfq | 4,038,780 | 157,885,134 | -2.32% |
| 2024-11-12 | 41.60 | 43.55 | 39.01 | 40.49 | 28.70 | qfq | 9,194,463 | 381,041,313 | 1.25% |
| 2024-11-11 | 38.40 | 40.38 | 38.26 | 39.99 | 28.34 | qfq | 6,409,451 | 254,657,729 | 3.44% |
| 2024-11-08 | 37.71 | 39.86 | 37.71 | 38.66 | 27.40 | qfq | 5,382,800 | 207,336,169 | 2.85% |
| 2024-11-07 | 37.51 | 37.90 | 36.82 | 37.59 | 26.64 | qfq | 4,525,060 | 168,898,486 | -1.55% |
| 2024-11-06 | 38.94 | 40.26 | 37.96 | 38.18 | 27.06 | qfq | 6,811,613 | 264,250,747 | -1.93% |
| 2024-11-05 | 36.99 | 39.39 | 36.99 | 38.93 | 27.59 | qfq | 8,245,961 | 318,634,432 | 8.08% |
| 2024-11-04 | 34.78 | 36.27 | 34.42 | 36.02 | 25.53 | qfq | 4,086,605 | 145,780,711 | 2.86% |
| 2024-11-01 | 37.90 | 38.40 | 34.39 | 35.02 | 24.82 | qfq | 7,649,015 | 277,417,177 | -10.80% |
| 2024-10-31 | 39.00 | 41.66 | 38.00 | 39.26 | 27.83 | qfq | 13,666,854 | 541,290,242 | 6.86% |
| 2024-10-30 | 33.02 | 39.08 | 33.02 | 36.74 | 26.04 | qfq | 8,510,619 | 303,225,997 | 11.74% |
| 2024-10-29 | 34.01 | 34.20 | 32.88 | 32.88 | 23.31 | qfq | 2,539,114 | 85,223,625 | -2.89% |
| 2024-10-28 | 33.89 | 33.98 | 33.28 | 33.86 | 24.00 | qfq | 2,692,413 | 90,601,120 | -0.50% |
| 2024-10-25 | 34.00 | 34.55 | 33.58 | 34.03 | 24.12 | qfq | 3,508,695 | 119,301,420 | -0.53% |
| 2024-10-24 | 34.46 | 34.90 | 33.64 | 34.21 | 24.25 | qfq | 2,726,827 | 92,999,647 | -0.73% |
| 2024-10-23 | 36.00 | 36.02 | 34.20 | 34.46 | 24.42 | qfq | 6,374,889 | 224,518,767 | -4.83% |
| 2024-10-22 | 35.64 | 37.16 | 35.00 | 36.21 | 25.67 | qfq | 7,050,523 | 254,775,050 | 1.86% |
| 2024-10-21 | 36.00 | 36.99 | 34.70 | 35.55 | 25.20 | qfq | 8,138,827 | 291,238,873 | 0.14% |
| 2024-10-18 | 35.22 | 37.36 | 34.31 | 35.50 | 25.16 | qfq | 8,309,310 | 295,299,350 | 1.31% |
| 2024-10-17 | 33.41 | 36.33 | 33.15 | 35.04 | 24.84 | qfq | 9,516,451 | 330,870,610 | 4.35% |
| 2024-10-16 | 34.58 | 37.00 | 33.50 | 33.58 | 23.80 | qfq | 11,628,136 | 407,307,794 | 4.22% |
| 2024-10-15 | 30.88 | 33.13 | 30.45 | 32.22 | 22.84 | qfq | 6,415,388 | 206,177,764 | 4.07% |
| 2024-10-14 | 30.78 | 31.19 | 29.32 | 30.96 | 21.94 | qfq | 2,433,480 | 73,730,360 | 3.82% |
| 2024-10-11 | 31.28 | 31.60 | 29.38 | 29.82 | 21.14 | qfq | 2,833,343 | 85,497,196 | -4.67% |
| 2024-10-10 | 31.99 | 32.87 | 31.10 | 31.28 | 22.17 | qfq | 2,940,116 | 93,781,802 | 0.81% |
| 2024-10-09 | 34.00 | 34.99 | 31.03 | 31.03 | 21.99 | qfq | 4,475,260 | 148,912,389 | -13.25% |
| 2024-10-08 | 37.34 | 37.40 | 32.09 | 35.77 | 25.35 | qfq | 6,889,247 | 240,757,585 | 12.10% |
| 2024-09-30 | 29.25 | 32.47 | 28.68 | 31.91 | 22.62 | qfq | 4,850,419 | 148,073,504 | 13.08% |
| 2024-09-27 | 26.96 | 28.52 | 26.79 | 28.22 | 20.00 | qfq | 2,319,700 | 64,115,816 | 5.97% |
| 2024-09-26 | 25.64 | 26.70 | 25.64 | 26.63 | 18.88 | qfq | 1,315,740 | 34,461,486 | 3.42% |
| 2024-09-25 | 25.82 | 26.51 | 25.65 | 25.75 | 18.25 | qfq | 1,411,900 | 36,785,713 | 0.74% |
| 2024-09-24 | 24.70 | 25.58 | 24.42 | 25.56 | 18.12 | qfq | 1,343,800 | 33,751,068 | 3.86% |
| 2024-09-23 | 25.08 | 25.36 | 24.61 | 24.61 | 17.44 | qfq | 916,640 | 22,871,011 | -2.11% |
| 2024-09-20 | 25.44 | 25.48 | 24.98 | 25.14 | 17.82 | qfq | 550,740 | 13,863,123 | -0.51% |
| 2024-09-19 | 25.12 | 25.78 | 25.09 | 25.27 | 17.91 | qfq | 802,057 | 20,410,214 | 0.72% |
| 2024-09-18 | 25.33 | 25.79 | 24.61 | 25.09 | 17.78 | qfq | 727,642 | 18,226,846 | -0.83% |
| 2024-09-13 | 26.16 | 26.18 | 25.29 | 25.30 | 17.93 | qfq | 782,557 | 20,016,941 | -2.92% |
| 2024-09-12 | 26.58 | 26.71 | 26.04 | 26.06 | 18.47 | qfq | 577,500 | 15,221,416 | -1.47% |
| 2024-09-11 | 26.28 | 26.65 | 26.22 | 26.45 | 18.75 | qfq | 528,177 | 13,965,876 | -0.04% |
| 2024-09-10 | 26.18 | 26.50 | 25.70 | 26.46 | 18.75 | qfq | 871,295 | 22,772,456 | 1.53% |
| 2024-09-09 | 25.85 | 26.23 | 25.52 | 26.06 | 18.47 | qfq | 831,995 | 21,594,848 | 1.32% |
| 2024-09-06 | 26.47 | 26.65 | 25.66 | 25.72 | 18.23 | qfq | 955,475 | 24,956,937 | -3.02% |
| 2024-09-05 | 26.72 | 26.91 | 26.01 | 26.52 | 18.80 | qfq | 1,133,340 | 30,058,797 | 0.80% |
| 2024-09-04 | 27.52 | 27.52 | 23.20 | 26.31 | 18.65 | qfq | 2,114,136 | 55,864,059 | -4.40% |
| 2024-09-03 | 27.21 | 27.84 | 27.21 | 27.52 | 19.51 | qfq | 964,820 | 26,566,068 | 0.29% |
| 2024-09-02 | 28.10 | 28.30 | 27.39 | 27.44 | 19.45 | qfq | 1,079,840 | 30,125,181 | -1.93% |
| 2024-08-30 | 27.50 | 28.48 | 27.40 | 27.98 | 19.83 | qfq | 1,494,100 | 41,952,891 | 1.97% |
| 2024-08-29 | 26.50 | 27.60 | 26.40 | 27.44 | 19.45 | qfq | 1,120,882 | 30,467,820 | 2.77% |
| 2024-08-28 | 27.06 | 27.44 | 26.64 | 26.70 | 18.92 | qfq | 873,100 | 23,617,443 | -1.37% |
| 2024-08-27 | 27.80 | 28.08 | 27.07 | 27.07 | 19.19 | qfq | 1,025,680 | 28,203,503 | -3.42% |
| 2024-08-26 | 27.74 | 28.25 | 27.60 | 28.03 | 19.87 | qfq | 769,160 | 21,510,620 | 1.05% |
| 2024-08-23 | 27.68 | 28.19 | 27.00 | 27.74 | 19.66 | qfq | 1,162,500 | 32,122,099 | 0.58% |
| 2024-08-22 | 28.40 | 28.75 | 27.51 | 27.58 | 19.55 | qfq | 1,250,628 | 34,997,833 | -3.13% |
| 2024-08-21 | 28.31 | 29.06 | 28.01 | 28.47 | 20.18 | qfq | 1,112,700 | 31,910,583 | 0.42% |
| 2024-08-20 | 28.60 | 29.18 | 28.14 | 28.35 | 20.09 | qfq | 1,143,700 | 32,558,390 | -0.87% |
| 2024-08-19 | 30.61 | 30.61 | 28.51 | 28.60 | 20.27 | qfq | 2,862,205 | 84,288,675 | -6.63% |
| 2024-08-16 | 29.81 | 31.26 | 29.50 | 30.63 | 21.71 | qfq | 3,054,100 | 93,546,518 | 3.83% |
| 2024-08-15 | 29.11 | 29.74 | 28.91 | 29.50 | 20.91 | qfq | 1,110,200 | 32,685,062 | 1.34% |
| 2024-08-14 | 29.38 | 29.57 | 28.98 | 29.11 | 20.63 | qfq | 840,240 | 24,606,622 | 0.10% |
| 2024-08-13 | 28.59 | 29.26 | 28.51 | 29.08 | 20.61 | qfq | 1,048,001 | 30,350,671 | 2.36% |
| 2024-08-12 | 29.17 | 29.35 | 28.18 | 28.41 | 20.14 | qfq | 1,473,761 | 42,204,358 | -3.20% |
| 2024-08-09 | 29.78 | 30.05 | 29.28 | 29.35 | 20.80 | qfq | 1,007,860 | 29,805,911 | -0.20% |
| 2024-08-08 | 29.81 | 30.05 | 28.81 | 29.41 | 20.85 | qfq | 1,620,100 | 47,568,079 | -2.13% |
| 2024-08-07 | 30.19 | 30.68 | 30.00 | 30.05 | 21.30 | qfq | 1,498,220 | 45,523,463 | -0.66% |
| 2024-08-06 | 30.10 | 30.85 | 29.68 | 30.25 | 21.44 | qfq | 1,781,020 | 53,455,030 | 1.51% |
| 2024-08-05 | 31.20 | 31.66 | 29.78 | 29.80 | 21.12 | qfq | 2,836,700 | 87,100,443 | -6.17% |
| 2024-08-02 | 32.57 | 33.00 | 31.76 | 31.76 | 22.51 | qfq | 3,879,520 | 125,578,208 | -5.73% |
| 2024-08-01 | 33.04 | 34.75 | 32.61 | 33.69 | 23.88 | qfq | 6,180,522 | 206,901,261 | 2.68% |
| 2024-07-31 | 31.43 | 32.87 | 31.43 | 32.81 | 23.26 | qfq | 3,737,517 | 121,423,211 | 3.27% |
| 2024-07-30 | 32.23 | 32.32 | 31.57 | 31.77 | 22.52 | qfq | 2,476,920 | 78,926,975 | -1.37% |
| 2024-07-29 | 31.90 | 32.48 | 31.72 | 32.21 | 22.83 | qfq | 3,778,540 | 121,528,584 | 0.00% |
| 2024-07-26 | 30.55 | 32.30 | 29.57 | 32.21 | 22.83 | qfq | 5,155,460 | 160,667,576 | 4.99% |
| 2024-07-25 | 30.51 | 31.37 | 29.83 | 30.68 | 21.75 | qfq | 3,065,300 | 93,830,652 | 0.26% |
| 2024-07-24 | 31.44 | 33.30 | 30.40 | 30.60 | 21.69 | qfq | 4,116,339 | 130,681,867 | -1.42% |
| 2024-07-23 | 32.31 | 32.80 | 31.02 | 31.04 | 22.00 | qfq | 3,248,360 | 103,647,431 | -3.15% |
| 2024-07-22 | 32.36 | 32.65 | 31.87 | 32.05 | 22.72 | qfq | 3,345,300 | 107,602,091 | -1.08% |
| 2024-07-19 | 30.65 | 32.44 | 30.38 | 32.40 | 22.96 | qfq | 5,079,642 | 161,539,790 | 3.91% |
| 2024-07-18 | 30.68 | 31.22 | 29.27 | 31.18 | 22.10 | qfq | 3,288,915 | 100,080,866 | 1.56% |
| 2024-07-17 | 31.52 | 31.73 | 30.63 | 30.70 | 21.76 | qfq | 2,755,309 | 85,868,228 | -4.12% |
| 2024-07-16 | 31.07 | 32.02 | 30.29 | 32.02 | 22.70 | qfq | 3,693,284 | 115,740,576 | 3.06% |
| 2024-07-15 | 31.10 | 31.59 | 30.58 | 31.07 | 22.02 | qfq | 2,721,080 | 84,698,650 | -0.67% |
| 2024-07-12 | 30.66 | 31.67 | 30.28 | 31.28 | 22.17 | qfq | 3,410,620 | 105,852,417 | 0.74% |
| 2024-07-11 | 30.99 | 31.30 | 30.15 | 31.05 | 22.01 | qfq | 3,174,860 | 97,985,314 | 1.70% |
| 2024-07-10 | 29.58 | 31.40 | 29.31 | 30.53 | 21.64 | qfq | 3,551,080 | 109,179,643 | 1.97% |
| 2024-07-09 | 28.00 | 29.96 | 27.72 | 29.94 | 21.22 | qfq | 3,390,400 | 99,164,816 | 6.66% |
| 2024-07-08 | 28.64 | 29.60 | 27.90 | 28.07 | 19.90 | qfq | 1,820,560 | 51,782,906 | -2.80% |
| 2024-07-05 | 29.46 | 29.50 | 27.81 | 28.88 | 20.47 | qfq | 2,149,400 | 61,701,169 | -2.04% |
| 2024-07-04 | 30.68 | 31.37 | 29.38 | 29.48 | 20.90 | qfq | 3,639,573 | 110,526,625 | -7.21% |
| 2024-07-03 | 30.95 | 33.10 | 29.67 | 31.77 | 22.52 | qfq | 5,248,781 | 163,857,751 | 1.15% |
| 2024-07-02 | 31.52 | 31.72 | 30.21 | 31.41 | 22.26 | qfq | 3,883,589 | 120,566,694 | 1.88% |
| 2024-07-01 | 32.11 | 32.11 | 30.05 | 30.83 | 21.85 | qfq | 4,548,012 | 140,079,116 | -4.05% |
| 2024-06-28 | 30.98 | 33.33 | 30.98 | 32.13 | 22.77 | qfq | 6,421,847 | 207,669,796 | 2.46% |
| 2024-06-27 | 30.85 | 32.80 | 30.58 | 31.36 | 22.23 | qfq | 5,388,147 | 171,053,792 | 0.67% |
| 2024-06-26 | 29.14 | 31.50 | 29.11 | 31.15 | 22.08 | qfq | 3,796,684 | 115,862,282 | 5.24% |
| 2024-06-25 | 28.69 | 30.99 | 28.52 | 29.60 | 20.98 | qfq | 3,129,120 | 93,169,917 | 3.82% |
| 2024-06-24 | 29.84 | 30.00 | 28.38 | 28.51 | 20.21 | qfq | 1,456,300 | 42,356,422 | -4.49% |
| 2024-06-21 | 29.96 | 30.42 | 29.19 | 29.85 | 21.16 | qfq | 1,352,226 | 40,171,974 | -1.62% |
| 2024-06-20 | 30.91 | 31.40 | 30.21 | 30.34 | 21.50 | qfq | 2,350,020 | 72,313,111 | -3.47% |
| 2024-06-19 | 30.76 | 31.73 | 30.55 | 31.43 | 22.28 | qfq | 2,634,040 | 82,120,750 | 1.42% |
| 2024-06-18 | 30.75 | 31.38 | 30.45 | 30.99 | 21.97 | qfq | 2,289,166 | 70,802,310 | 1.77% |
| 2024-06-17 | 29.58 | 31.00 | 29.50 | 30.45 | 21.58 | qfq | 2,162,900 | 65,658,945 | 1.98% |
| 2024-06-14 | 29.92 | 30.12 | 29.50 | 29.86 | 21.16 | qfq | 1,334,200 | 39,802,146 | -1.61% |
| 2024-06-13 | 29.88 | 30.74 | 29.80 | 30.35 | 21.51 | qfq | 2,564,380 | 77,875,079 | 1.13% |
| 2024-06-12 | 29.40 | 30.55 | 29.40 | 30.01 | 21.27 | qfq | 3,061,631 | 92,225,689 | 3.06% |
| 2024-06-11 | 27.22 | 29.19 | 26.55 | 29.12 | 20.64 | qfq | 2,433,660 | 68,757,032 | 5.89% |
| 2024-06-07 | 27.20 | 27.98 | 26.88 | 27.50 | 19.49 | qfq | 1,646,400 | 45,217,102 | 2.57% |
| 2024-06-06 | 28.27 | 29.30 | 26.46 | 26.81 | 19.00 | qfq | 2,903,983 | 79,304,522 | -5.37% |
| 2024-06-05 | 29.03 | 29.49 | 28.26 | 28.33 | 20.08 | qfq | 1,599,660 | 46,063,408 | -2.44% |
| 2024-06-04 | 29.95 | 30.28 | 28.40 | 29.04 | 20.58 | qfq | 2,725,720 | 79,075,505 | -4.35% |
| 2024-06-03 | 30.39 | 31.14 | 29.92 | 30.36 | 21.52 | qfq | 2,238,400 | 68,276,915 | -1.17% |
| 2024-05-31 | 29.74 | 30.88 | 29.74 | 30.72 | 21.77 | qfq | 2,972,380 | 90,841,953 | 3.09% |
| 2024-05-30 | 29.45 | 30.22 | 28.68 | 29.80 | 21.12 | qfq | 2,525,415 | 74,883,470 | -0.77% |
| 2024-05-29 | 29.97 | 30.92 | 29.70 | 30.03 | 21.28 | qfq | 2,999,180 | 90,829,198 | -0.73% |
| 2024-05-28 | 29.70 | 30.52 | 29.33 | 30.25 | 21.44 | qfq | 3,127,607 | 93,787,153 | 0.83% |
| 2024-05-27 | 29.71 | 30.10 | 28.60 | 30.00 | 21.15 | qfq | 3,210,007 | 93,942,774 | -0.17% |
| 2024-05-24 | 30.35 | 31.38 | 29.91 | 30.05 | 21.19 | qfq | 4,060,818 | 123,861,025 | -3.47% |
| 2024-05-23 | 33.48 | 33.48 | 31.01 | 31.13 | 21.95 | qfq | 6,752,852 | 217,946,856 | -7.98% |
| 2024-05-22 | 32.38 | 34.43 | 31.02 | 33.83 | 23.85 | qfq | 8,856,027 | 286,178,780 | 7.40% |
| 2024-05-21 | 30.40 | 32.35 | 30.22 | 31.50 | 22.21 | qfq | 6,297,012 | 197,570,275 | -0.97% |
| 2024-05-20 | 30.95 | 31.81 | 30.05 | 31.81 | 22.43 | qfq | 6,874,392 | 213,450,161 | 4.33% |
| 2024-05-17 | 28.16 | 30.76 | 27.70 | 30.49 | 21.50 | qfq | 3,834,108 | 113,407,141 | 8.20% |
| 2024-05-16 | 27.54 | 28.48 | 27.50 | 28.18 | 19.87 | qfq | 1,409,790 | 39,740,405 | 2.18% |
| 2024-05-15 | 27.44 | 29.46 | 27.04 | 27.58 | 19.44 | qfq | 1,835,500 | 51,724,492 | 0.51% |
| 2024-05-14 | 27.89 | 27.98 | 27.10 | 27.44 | 19.35 | qfq | 955,069 | 26,300,259 | 0.15% |
| 2024-05-13 | 28.00 | 28.23 | 27.04 | 27.40 | 19.32 | qfq | 1,135,920 | 31,372,224 | -2.91% |
| 2024-05-10 | 29.25 | 29.34 | 28.20 | 28.22 | 19.90 | qfq | 1,412,400 | 40,235,966 | -3.82% |
| 2024-05-09 | 28.93 | 29.51 | 28.93 | 29.34 | 20.69 | qfq | 1,102,505 | 32,329,209 | 1.73% |
| 2024-05-08 | 29.78 | 29.78 | 28.72 | 28.84 | 20.33 | qfq | 1,325,435 | 38,573,259 | -2.07% |
| 2024-05-07 | 28.50 | 29.65 | 28.33 | 29.45 | 20.76 | qfq | 1,838,769 | 53,854,143 | 3.33% |
| 2024-05-06 | 28.32 | 28.76 | 28.16 | 28.50 | 20.09 | qfq | 1,366,700 | 39,049,786 | 1.35% |
| 2024-04-30 | 28.06 | 28.40 | 27.79 | 28.12 | 19.82 | qfq | 1,471,152 | 41,413,670 | 0.00% |
| 2024-04-29 | 27.52 | 28.40 | 27.52 | 28.12 | 19.82 | qfq | 1,433,040 | 40,398,138 | 2.63% |
| 2024-04-26 | 26.80 | 27.75 | 26.60 | 27.40 | 19.32 | qfq | 1,475,158 | 40,312,310 | 2.01% |
| 2024-04-25 | 27.06 | 27.49 | 26.80 | 26.86 | 18.94 | qfq | 1,366,600 | 36,988,894 | -1.47% |
| 2024-04-24 | 25.95 | 27.40 | 25.80 | 27.26 | 19.22 | qfq | 1,813,517 | 48,490,096 | 5.91% |
| 2024-04-23 | 24.72 | 25.94 | 24.72 | 25.74 | 18.15 | qfq | 1,639,440 | 41,892,570 | 3.17% |
| 2024-04-22 | 24.50 | 25.28 | 23.45 | 24.95 | 17.59 | qfq | 1,382,082 | 33,952,221 | 1.01% |
| 2024-04-19 | 24.80 | 25.19 | 24.25 | 24.70 | 17.41 | qfq | 1,347,900 | 33,280,678 | -1.67% |
| 2024-04-18 | 25.78 | 26.05 | 24.70 | 25.12 | 17.71 | qfq | 2,115,740 | 53,491,868 | -2.97% |
| 2024-04-17 | 22.91 | 25.90 | 22.91 | 25.89 | 18.25 | qfq | 2,901,518 | 72,192,665 | 14.96% |
| 2024-04-16 | 25.06 | 25.28 | 22.45 | 22.52 | 15.88 | qfq | 2,597,444 | 60,308,847 | -11.82% |
| 2024-04-15 | 26.78 | 28.25 | 25.06 | 25.54 | 18.01 | qfq | 2,199,751 | 57,382,008 | -7.13% |
| 2024-04-12 | 28.01 | 28.45 | 27.29 | 27.50 | 19.39 | qfq | 1,410,928 | 39,224,680 | -2.17% |
| 2024-04-11 | 27.52 | 28.69 | 27.23 | 28.11 | 19.82 | qfq | 1,884,034 | 52,996,430 | 0.54% |
| 2024-04-10 | 28.96 | 30.28 | 27.69 | 27.96 | 19.71 | qfq | 2,348,341 | 67,897,389 | -1.69% |
| 2024-04-09 | 28.13 | 28.88 | 28.07 | 28.44 | 20.05 | qfq | 1,178,824 | 33,439,008 | 1.07% |
| 2024-04-08 | 29.88 | 29.91 | 28.11 | 28.14 | 19.84 | qfq | 1,890,359 | 54,130,274 | -5.82% |
| 2024-04-03 | 31.10 | 31.19 | 29.52 | 29.88 | 21.07 | qfq | 2,125,000 | 63,856,553 | -3.68% |
| 2024-04-02 | 31.24 | 31.65 | 30.24 | 31.02 | 21.87 | qfq | 3,106,353 | 95,895,133 | -1.93% |
| 2024-04-01 | 31.00 | 31.99 | 30.85 | 31.63 | 22.30 | qfq | 4,588,610 | 144,631,707 | 3.67% |
| 2024-03-29 | 29.39 | 30.56 | 28.91 | 30.51 | 21.51 | qfq | 3,562,669 | 106,771,335 | 5.32% |
| 2024-03-28 | 28.10 | 29.47 | 27.51 | 28.97 | 20.42 | qfq | 2,870,274 | 82,929,245 | 5.42% |
| 2024-03-27 | 29.56 | 29.98 | 27.45 | 27.48 | 19.37 | qfq | 2,746,597 | 77,715,734 | -7.13% |
| 2024-03-26 | 30.07 | 31.10 | 29.00 | 29.59 | 20.86 | qfq | 3,022,172 | 90,372,010 | -1.56% |
| 2024-03-25 | 32.99 | 33.00 | 30.03 | 30.06 | 21.19 | qfq | 4,343,092 | 135,511,741 | -9.05% |
| 2024-03-22 | 32.65 | 33.64 | 32.20 | 33.05 | 23.30 | qfq | 5,189,466 | 170,896,205 | 0.85% |
| 2024-03-21 | 32.40 | 32.96 | 31.67 | 32.77 | 23.10 | qfq | 3,301,791 | 106,895,860 | 0.99% |
| 2024-03-20 | 31.98 | 32.75 | 31.82 | 32.45 | 22.88 | qfq | 2,606,392 | 84,129,458 | 0.53% |
| 2024-03-19 | 32.24 | 32.68 | 32.00 | 32.28 | 22.76 | qfq | 3,560,456 | 115,145,809 | -0.03% |
| 2024-03-18 | 31.50 | 32.46 | 31.50 | 32.29 | 22.76 | qfq | 3,356,143 | 107,367,170 | 2.22% |
| 2024-03-15 | 30.40 | 31.68 | 30.35 | 31.59 | 22.27 | qfq | 3,268,637 | 101,680,656 | 2.90% |
| 2024-03-14 | 31.20 | 31.48 | 30.05 | 30.70 | 21.64 | qfq | 2,725,310 | 83,867,617 | -1.92% |
| 2024-03-13 | 30.86 | 31.60 | 30.70 | 31.30 | 22.07 | qfq | 3,022,005 | 94,131,130 | 1.46% |
| 2024-03-12 | 31.38 | 31.38 | 30.40 | 30.85 | 21.75 | qfq | 3,028,307 | 93,532,587 | -0.58% |
| 2024-03-11 | 30.95 | 31.58 | 30.43 | 31.03 | 21.88 | qfq | 3,077,538 | 94,847,650 | -1.55% |
| 2024-03-08 | 30.40 | 31.71 | 29.90 | 31.52 | 22.22 | qfq | 3,475,489 | 108,051,381 | 2.67% |
| 2024-03-07 | 32.59 | 32.94 | 30.70 | 30.70 | 21.64 | qfq | 4,117,029 | 131,450,283 | -5.36% |
| 2024-03-06 | 31.79 | 32.97 | 31.53 | 32.44 | 22.87 | qfq | 3,999,736 | 129,297,891 | 0.87% |
| 2024-03-05 | 32.23 | 33.27 | 31.60 | 32.16 | 22.67 | qfq | 4,968,710 | 161,398,918 | -1.77% |
| 2024-03-04 | 33.19 | 34.49 | 31.31 | 32.74 | 23.08 | qfq | 6,993,722 | 228,124,167 | -3.25% |
| 2024-03-01 | 34.40 | 35.99 | 32.80 | 33.84 | 23.86 | qfq | 9,686,458 | 332,802,873 | -2.17% |
| 2024-02-29 | 29.90 | 34.59 | 29.11 | 34.59 | 24.39 | qfq | 10,117,733 | 332,998,056 | 6.83% |
| 2024-02-28 | 30.97 | 33.99 | 28.00 | 32.38 | 22.83 | qfq | 12,055,610 | 380,560,272 | 3.55% |
| 2024-02-27 | 29.26 | 31.28 | 28.00 | 31.27 | 22.05 | qfq | 5,722,305 | 169,723,471 | 6.29% |
| 2024-02-26 | 28.50 | 30.35 | 28.01 | 29.42 | 20.74 | qfq | 5,745,255 | 167,537,976 | 6.59% |
| 2024-02-23 | 26.20 | 28.00 | 26.06 | 27.60 | 19.46 | qfq | 3,130,114 | 84,650,821 | 4.82% |
| 2024-02-22 | 24.90 | 26.37 | 24.90 | 26.33 | 18.56 | qfq | 2,724,710 | 70,444,741 | 5.28% |
| 2024-02-21 | 24.12 | 26.18 | 23.81 | 25.01 | 17.63 | qfq | 2,724,738 | 68,880,632 | 2.71% |
| 2024-02-20 | 23.88 | 24.42 | 23.25 | 24.35 | 17.17 | qfq | 1,952,227 | 46,850,223 | 1.97% |
| 2024-02-19 | 23.41 | 24.35 | 22.86 | 23.88 | 16.84 | qfq | 2,937,944 | 69,670,307 | 3.11% |
| 2024-02-08 | 20.00 | 23.18 | 19.33 | 23.16 | 16.33 | qfq | 3,251,621 | 69,038,666 | 16.97% |
| 2024-02-07 | 20.99 | 21.66 | 19.33 | 19.80 | 13.96 | qfq | 2,627,791 | 54,030,651 | -6.16% |
| 2024-02-06 | 20.30 | 22.17 | 18.43 | 21.10 | 14.88 | qfq | 3,220,175 | 64,857,814 | 0.00% |
| 2024-02-05 | 24.82 | 24.86 | 21.00 | 21.10 | 14.88 | qfq | 2,962,120 | 65,924,821 | -15.63% |
| 2024-02-02 | 27.10 | 27.56 | 23.98 | 25.01 | 17.63 | qfq | 2,469,722 | 63,540,066 | -7.34% |
| 2024-02-01 | 26.98 | 27.11 | 26.11 | 26.99 | 19.03 | qfq | 1,934,125 | 51,665,896 | 0.04% |
| 2024-01-31 | 29.40 | 29.79 | 26.57 | 26.98 | 19.02 | qfq | 2,481,925 | 69,199,766 | -8.85% |
| 2024-01-30 | 30.80 | 31.06 | 29.40 | 29.60 | 20.87 | qfq | 964,690 | 29,138,674 | -3.90% |
| 2024-01-29 | 32.25 | 32.79 | 30.77 | 30.80 | 21.71 | qfq | 993,339 | 31,217,274 | -4.44% |
| 2024-01-26 | 32.83 | 33.31 | 32.21 | 32.23 | 22.72 | qfq | 933,400 | 30,534,061 | -2.75% |
| 2024-01-25 | 31.94 | 33.27 | 31.84 | 33.14 | 23.36 | qfq | 1,277,175 | 41,745,816 | 3.59% |
| 2024-01-24 | 31.98 | 32.35 | 30.52 | 31.99 | 22.55 | qfq | 1,166,870 | 36,906,943 | 0.53% |
| 2024-01-23 | 32.26 | 32.80 | 31.70 | 31.82 | 22.43 | qfq | 1,206,188 | 38,682,043 | -1.46% |
| 2024-01-22 | 34.74 | 35.18 | 32.01 | 32.29 | 22.76 | qfq | 1,141,052 | 38,125,582 | -7.24% |
| 2024-01-19 | 35.43 | 36.24 | 34.81 | 34.81 | 24.54 | qfq | 738,910 | 26,262,242 | -1.78% |
| 2024-01-18 | 34.98 | 35.53 | 34.07 | 35.44 | 24.99 | qfq | 1,065,240 | 36,882,799 | 0.54% |
| 2024-01-17 | 36.70 | 36.73 | 35.02 | 35.25 | 24.85 | qfq | 790,700 | 28,358,417 | -3.82% |
| 2024-01-16 | 37.47 | 37.47 | 36.10 | 36.65 | 25.84 | qfq | 1,118,892 | 40,979,275 | -1.21% |
| 2024-01-15 | 37.16 | 37.70 | 36.50 | 37.10 | 26.16 | qfq | 537,700 | 19,957,549 | -0.64% |
| 2024-01-12 | 38.06 | 38.11 | 37.29 | 37.34 | 26.33 | qfq | 594,013 | 22,372,464 | -1.74% |
| 2024-01-11 | 36.86 | 38.11 | 36.77 | 38.00 | 26.79 | qfq | 728,273 | 27,429,354 | 2.70% |
| 2024-01-10 | 37.49 | 38.01 | 36.60 | 37.00 | 26.09 | qfq | 681,144 | 25,322,278 | -1.57% |
| 2024-01-09 | 37.15 | 38.36 | 37.13 | 37.59 | 26.50 | qfq | 786,975 | 29,808,971 | 1.21% |
| 2024-01-08 | 38.28 | 38.28 | 37.14 | 37.14 | 26.18 | qfq | 575,865 | 21,599,306 | -2.31% |
| 2024-01-05 | 38.71 | 39.29 | 37.75 | 38.02 | 26.80 | qfq | 782,871 | 30,034,167 | -1.78% |
| 2024-01-04 | 39.03 | 39.41 | 38.66 | 38.71 | 27.29 | qfq | 577,031 | 22,482,713 | -0.82% |
| 2024-01-03 | 39.64 | 39.97 | 38.70 | 39.03 | 27.52 | qfq | 883,211 | 34,643,928 | -2.35% |
| 2024-01-02 | 41.04 | 41.38 | 39.80 | 39.97 | 28.18 | qfq | 1,021,040 | 41,178,058 | -2.51% |
| 2023-12-29 | 39.54 | 41.33 | 39.54 | 41.00 | 28.91 | qfq | 1,519,900 | 61,977,386 | 3.51% |
| 2023-12-28 | 39.35 | 40.10 | 38.81 | 39.61 | 27.93 | qfq | 980,200 | 38,774,941 | 0.58% |
| 2023-12-27 | 37.80 | 39.47 | 37.78 | 39.38 | 27.76 | qfq | 1,231,800 | 47,836,168 | 4.21% |
| 2023-12-26 | 38.88 | 38.88 | 37.73 | 37.79 | 26.64 | qfq | 858,195 | 32,625,533 | -2.90% |
| 2023-12-25 | 38.80 | 39.60 | 38.78 | 38.92 | 27.44 | qfq | 538,188 | 21,045,153 | -0.10% |
| 2023-12-22 | 40.00 | 40.19 | 38.82 | 38.96 | 27.47 | qfq | 1,020,135 | 40,200,581 | -2.84% |
| 2023-12-21 | 40.60 | 40.65 | 38.88 | 40.10 | 28.27 | qfq | 1,366,296 | 54,461,363 | -1.74% |
| 2023-12-20 | 40.76 | 41.19 | 40.39 | 40.81 | 28.77 | qfq | 1,284,396 | 52,425,072 | 0.59% |
| 2023-12-19 | 39.87 | 40.57 | 39.25 | 40.57 | 28.60 | qfq | 1,239,100 | 49,564,738 | 2.29% |
| 2023-12-18 | 40.20 | 40.50 | 39.61 | 39.66 | 27.96 | qfq | 724,220 | 28,971,688 | -2.39% |
| 2023-12-15 | 40.33 | 40.71 | 40.09 | 40.63 | 28.64 | qfq | 915,667 | 36,946,592 | 0.92% |
| 2023-12-14 | 40.50 | 40.95 | 40.11 | 40.26 | 28.38 | qfq | 1,010,315 | 40,896,950 | -0.59% |
| 2023-12-13 | 41.49 | 41.61 | 40.40 | 40.50 | 28.55 | qfq | 1,535,093 | 62,668,973 | -2.39% |
| 2023-12-12 | 41.97 | 42.27 | 41.10 | 41.49 | 29.25 | qfq | 1,291,289 | 53,831,035 | -1.14% |
| 2023-12-11 | 41.50 | 42.13 | 40.80 | 41.97 | 29.59 | qfq | 1,542,479 | 64,156,581 | 0.36% |
| 2023-12-08 | 41.02 | 42.17 | 40.77 | 41.82 | 29.48 | qfq | 2,089,320 | 86,982,674 | 2.60% |
| 2023-12-07 | 40.72 | 41.18 | 40.50 | 40.76 | 28.74 | qfq | 1,183,560 | 48,316,690 | 0.10% |
| 2023-12-06 | 40.82 | 41.45 | 40.49 | 40.72 | 28.71 | qfq | 1,289,216 | 52,672,796 | -0.68% |
| 2023-12-05 | 41.84 | 41.98 | 40.83 | 41.00 | 28.91 | qfq | 1,814,240 | 74,809,621 | -2.40% |
| 2023-12-04 | 43.05 | 43.38 | 42.01 | 42.01 | 29.62 | qfq | 1,892,139 | 80,433,475 | -2.69% |
| 2023-12-01 | 43.34 | 43.45 | 42.33 | 43.17 | 30.44 | qfq | 1,883,731 | 80,684,292 | -0.53% |
| 2023-11-30 | 44.55 | 44.79 | 42.60 | 43.40 | 30.60 | qfq | 2,748,859 | 119,440,496 | -3.10% |
| 2023-11-29 | 43.64 | 45.30 | 43.55 | 44.79 | 31.58 | qfq | 3,967,360 | 177,464,281 | 2.14% |
| 2023-11-28 | 43.36 | 45.36 | 42.86 | 43.85 | 30.91 | qfq | 3,179,892 | 140,457,263 | 1.55% |
| 2023-11-27 | 42.99 | 43.37 | 42.30 | 43.18 | 30.44 | qfq | 2,148,009 | 92,111,191 | 0.63% |
| 2023-11-24 | 44.10 | 44.41 | 41.99 | 42.91 | 30.25 | qfq | 3,964,108 | 169,477,525 | -3.38% |
| 2023-11-23 | 44.80 | 44.97 | 43.76 | 44.41 | 31.31 | qfq | 3,187,460 | 141,440,710 | -1.66% |
| 2023-11-22 | 45.50 | 46.49 | 44.66 | 45.16 | 31.84 | qfq | 3,972,710 | 180,594,140 | -0.48% |
| 2023-11-21 | 46.30 | 46.88 | 44.91 | 45.38 | 31.99 | qfq | 5,913,309 | 270,514,697 | -3.77% |
| 2023-11-20 | 45.27 | 47.88 | 44.88 | 47.16 | 33.25 | qfq | 8,180,106 | 380,126,837 | 5.10% |
| 2023-11-17 | 43.70 | 45.55 | 43.19 | 44.87 | 31.63 | qfq | 5,207,044 | 232,366,469 | 3.48% |
| 2023-11-16 | 44.50 | 44.50 | 43.28 | 43.36 | 30.57 | qfq | 4,297,424 | 188,433,679 | -3.54% |
| 2023-11-15 | 45.67 | 46.06 | 43.91 | 44.95 | 31.69 | qfq | 5,860,262 | 262,105,476 | -1.53% |
| 2023-11-14 | 44.10 | 46.00 | 43.24 | 45.65 | 32.18 | qfq | 5,956,995 | 268,262,353 | 3.33% |
| 2023-11-13 | 44.55 | 44.64 | 43.43 | 44.18 | 31.15 | qfq | 4,740,746 | 208,293,343 | 0.09% |
| 2023-11-10 | 43.73 | 45.88 | 43.45 | 44.14 | 31.12 | qfq | 7,139,752 | 319,204,928 | -1.69% |
| 2023-11-09 | 46.13 | 47.99 | 44.40 | 44.90 | 31.65 | qfq | 10,239,174 | 472,253,639 | -2.71% |
| 2023-11-08 | 44.26 | 47.88 | 43.45 | 46.15 | 32.54 | qfq | 11,424,945 | 524,242,767 | 4.27% |
| 2023-11-07 | 43.32 | 44.87 | 42.71 | 44.26 | 31.20 | qfq | 6,250,588 | 276,666,663 | 2.57% |
| 2023-11-06 | 42.90 | 43.79 | 42.20 | 43.15 | 30.42 | qfq | 4,818,144 | 207,455,563 | 0.12% |
| 2023-11-03 | 40.01 | 43.73 | 40.01 | 43.10 | 30.39 | qfq | 5,566,062 | 234,656,855 | 7.99% |
| 2023-11-02 | 41.25 | 42.19 | 39.78 | 39.91 | 28.14 | qfq | 3,404,658 | 138,068,180 | -3.01% |
| 2023-11-01 | 42.69 | 43.10 | 40.62 | 41.15 | 29.01 | qfq | 4,595,525 | 190,876,920 | -3.61% |
| 2023-10-31 | 43.07 | 45.60 | 42.33 | 42.69 | 30.10 | qfq | 7,125,259 | 313,013,865 | -1.84% |
| 2023-10-30 | 41.06 | 43.86 | 40.50 | 43.49 | 30.66 | qfq | 7,285,327 | 308,234,601 | 3.08% |
| 2023-10-27 | 37.81 | 42.88 | 37.20 | 42.19 | 29.74 | qfq | 8,135,298 | 331,845,006 | 11.58% |
| 2023-10-26 | 37.10 | 37.88 | 36.65 | 37.81 | 26.66 | qfq | 2,023,930 | 75,545,826 | 1.10% |
| 2023-10-25 | 36.79 | 37.58 | 36.51 | 37.40 | 26.37 | qfq | 2,057,380 | 76,491,753 | 1.52% |
| 2023-10-24 | 36.34 | 37.70 | 35.78 | 36.84 | 25.97 | qfq | 2,203,866 | 81,193,855 | 1.99% |
| 2023-10-23 | 36.39 | 37.90 | 35.80 | 36.12 | 25.46 | qfq | 1,684,332 | 61,525,676 | -2.75% |
| 2023-10-20 | 38.38 | 39.49 | 37.00 | 37.14 | 26.18 | qfq | 2,779,160 | 105,321,549 | -3.28% |
| 2023-10-19 | 37.31 | 40.00 | 37.12 | 38.40 | 27.07 | qfq | 3,419,229 | 133,038,240 | 2.21% |
| 2023-10-18 | 37.97 | 38.38 | 37.25 | 37.57 | 26.49 | qfq | 2,034,147 | 76,845,578 | -0.61% |
| 2023-10-17 | 40.51 | 40.51 | 37.71 | 37.80 | 26.65 | qfq | 3,717,902 | 143,249,477 | -6.94% |
| 2023-10-16 | 40.02 | 40.63 | 39.50 | 40.62 | 28.64 | qfq | 2,332,060 | 93,644,960 | 0.99% |
| 2023-10-13 | 40.37 | 41.25 | 39.86 | 40.22 | 28.36 | qfq | 3,383,177 | 137,032,217 | -1.13% |
| 2023-10-12 | 42.58 | 42.58 | 40.37 | 40.68 | 28.68 | qfq | 4,352,022 | 178,163,392 | -4.39% |
| 2023-10-11 | 43.40 | 43.43 | 41.83 | 42.55 | 30.00 | qfq | 5,397,917 | 228,699,339 | -2.99% |
| 2023-10-10 | 42.41 | 43.90 | 42.40 | 43.86 | 30.92 | qfq | 6,968,672 | 301,824,918 | 4.08% |
| 2023-10-09 | 42.30 | 42.99 | 41.72 | 42.14 | 29.71 | qfq | 4,529,711 | 191,428,018 | -1.43% |
| 2023-09-28 | 42.81 | 43.11 | 41.87 | 42.75 | 30.14 | qfq | 5,540,365 | 236,082,822 | 0.92% |
| 2023-09-27 | 43.85 | 43.85 | 42.35 | 42.36 | 29.86 | qfq | 7,916,917 | 339,611,612 | -5.40% |
| 2023-09-26 | 43.12 | 46.19 | 43.12 | 44.78 | 31.57 | qfq | 11,529,250 | 513,348,497 | 4.87% |
| 2023-09-25 | 41.80 | 43.17 | 41.63 | 42.70 | 30.10 | qfq | 7,611,163 | 323,885,631 | 3.64% |
| 2023-09-22 | 39.02 | 41.25 | 38.95 | 41.20 | 29.05 | qfq | 4,718,081 | 190,392,786 | 4.60% |
| 2023-09-21 | 38.89 | 40.19 | 38.39 | 39.39 | 27.77 | qfq | 3,786,699 | 149,169,696 | -0.98% |
| 2023-09-20 | 39.55 | 41.00 | 39.06 | 39.78 | 28.05 | qfq | 4,653,069 | 186,436,879 | 0.96% |
| 2023-09-19 | 40.98 | 40.98 | 39.24 | 39.40 | 27.78 | qfq | 4,621,237 | 183,939,897 | -4.37% |
| 2023-09-18 | 42.00 | 42.50 | 40.36 | 41.20 | 29.05 | qfq | 7,824,798 | 322,148,065 | -5.94% |
| 2023-09-15 | 43.98 | 46.78 | 41.21 | 43.80 | 30.88 | qfq | 11,242,815 | 498,231,594 | 1.04% |
| 2023-09-14 | 42.88 | 45.10 | 41.68 | 43.35 | 30.56 | qfq | 7,355,467 | 318,230,850 | -1.48% |
| 2023-09-13 | 42.62 | 44.00 | 40.63 | 44.00 | 31.02 | qfq | 9,312,468 | 396,121,973 | 3.46% |
| 2023-09-12 | 45.00 | 46.82 | 42.02 | 42.53 | 29.98 | qfq | 8,244,655 | 357,170,093 | 2.63% |
| 2023-09-11 | 42.51 | 42.56 | 41.16 | 41.44 | 29.22 | qfq | 6,161,940 | 256,467,210 | -4.54% |
| 2023-09-08 | 41.85 | 44.39 | 41.66 | 43.41 | 30.60 | qfq | 8,036,964 | 346,180,714 | 3.53% |
| 2023-09-07 | 42.60 | 43.18 | 41.30 | 41.93 | 29.56 | qfq | 6,437,442 | 270,820,098 | -2.96% |
| 2023-09-06 | 41.02 | 43.59 | 41.02 | 43.21 | 30.46 | qfq | 8,745,815 | 373,198,067 | 4.83% |
| 2023-09-05 | 40.78 | 43.08 | 40.50 | 41.22 | 29.06 | qfq | 8,529,607 | 357,446,331 | 1.78% |
| 2023-09-04 | 39.80 | 40.50 | 39.35 | 40.50 | 28.55 | qfq | 4,185,426 | 167,364,452 | 2.53% |
| 2023-09-01 | 40.12 | 40.98 | 39.00 | 39.50 | 27.85 | qfq | 5,546,019 | 220,201,469 | -1.03% |
| 2023-08-31 | 36.70 | 41.09 | 36.70 | 39.91 | 28.14 | qfq | 7,749,384 | 306,356,992 | 5.81% |
| 2023-08-30 | 37.14 | 38.83 | 36.80 | 37.72 | 26.59 | qfq | 4,722,618 | 179,125,090 | 4.66% |
| 2023-08-29 | 33.62 | 36.25 | 33.62 | 36.04 | 25.41 | qfq | 3,259,360 | 115,955,203 | 6.56% |
| 2023-08-28 | 36.38 | 36.38 | 33.82 | 33.82 | 23.84 | qfq | 1,915,656 | 66,466,366 | -0.82% |
| 2023-08-25 | 35.10 | 35.32 | 34.01 | 34.10 | 24.04 | qfq | 1,817,973 | 62,688,333 | -3.81% |
| 2023-08-24 | 36.20 | 36.50 | 35.11 | 35.45 | 24.99 | qfq | 2,070,676 | 73,906,684 | -1.91% |
| 2023-08-23 | 37.92 | 37.96 | 35.99 | 36.14 | 25.48 | qfq | 2,147,937 | 78,854,395 | -4.11% |
| 2023-08-22 | 37.53 | 37.93 | 36.23 | 37.69 | 26.57 | qfq | 2,605,692 | 96,769,370 | 0.13% |
| 2023-08-21 | 37.33 | 38.17 | 37.33 | 37.64 | 26.54 | qfq | 2,251,802 | 85,015,046 | 0.86% |
| 2023-08-18 | 37.11 | 38.38 | 37.11 | 37.32 | 26.31 | qfq | 3,178,918 | 120,192,190 | -0.35% |
| 2023-08-17 | 36.32 | 37.55 | 36.02 | 37.45 | 26.40 | qfq | 3,123,256 | 115,143,595 | 2.43% |
| 2023-08-16 | 38.73 | 38.73 | 36.50 | 36.56 | 25.78 | qfq | 4,199,099 | 155,970,145 | -4.89% |
| 2023-08-15 | 38.51 | 39.05 | 37.99 | 38.44 | 27.10 | qfq | 2,192,225 | 84,273,837 | -1.11% |
| 2023-08-14 | 38.95 | 38.97 | 37.83 | 38.87 | 27.40 | qfq | 3,128,743 | 120,024,966 | -1.35% |
| 2023-08-11 | 40.11 | 40.72 | 39.40 | 39.40 | 27.78 | qfq | 3,609,714 | 144,370,694 | -1.99% |
| 2023-08-10 | 42.38 | 43.29 | 40.20 | 40.20 | 28.34 | qfq | 4,914,711 | 203,275,872 | -6.27% |
| 2023-08-09 | 44.05 | 44.06 | 42.59 | 42.89 | 30.24 | qfq | 3,570,553 | 153,921,779 | -4.05% |
| 2023-08-08 | 44.27 | 44.98 | 43.55 | 44.70 | 31.51 | qfq | 5,606,907 | 248,467,188 | -0.78% |
| 2023-08-07 | 42.00 | 45.80 | 41.01 | 45.05 | 31.76 | qfq | 8,156,938 | 357,358,115 | 6.73% |
| 2023-08-04 | 43.06 | 43.86 | 42.12 | 42.21 | 29.76 | qfq | 5,648,340 | 242,740,533 | -3.72% |
| 2023-08-03 | 42.21 | 43.96 | 41.30 | 43.84 | 30.91 | qfq | 7,663,274 | 327,091,703 | 4.63% |
| 2023-08-02 | 40.78 | 41.95 | 40.25 | 41.90 | 29.54 | qfq | 5,128,100 | 211,594,948 | 1.80% |
| 2023-08-01 | 40.61 | 41.40 | 39.90 | 41.16 | 29.02 | qfq | 4,935,822 | 201,745,964 | 1.16% |
| 2023-07-31 | 40.30 | 41.08 | 40.05 | 40.69 | 28.69 | qfq | 3,562,298 | 144,628,378 | -0.15% |
| 2023-07-28 | 41.90 | 41.90 | 40.71 | 40.75 | 28.73 | qfq | 4,765,905 | 195,713,845 | -2.35% |
| 2023-07-27 | 43.00 | 43.85 | 41.54 | 41.73 | 29.42 | qfq | 7,423,577 | 315,601,022 | -4.92% |
| 2023-07-26 | 44.51 | 46.42 | 43.71 | 43.89 | 30.94 | qfq | 8,153,516 | 367,145,511 | -3.07% |
| 2023-07-25 | 48.16 | 48.77 | 45.16 | 45.28 | 31.92 | qfq | 10,674,599 | 496,622,558 | -5.45% |
| 2023-07-24 | 48.35 | 49.30 | 45.70 | 47.89 | 33.76 | qfq | 11,945,563 | 567,330,746 | -4.32% |
| 2023-07-21 | 54.00 | 58.30 | 50.00 | 50.05 | 35.29 | qfq | 15,414,215 | 828,759,579 | -17.63% |
| 2023-07-20 | 55.18 | 62.82 | 51.05 | 60.76 | 42.84 | qfq | 19,385,166 | 1,078,125,732 | 12.10% |
| 2023-07-19 | 49.94 | 56.05 | 49.51 | 54.20 | 38.21 | qfq | 16,198,702 | 839,283,216 | 13.87% |
| 2023-07-18 | 40.30 | 47.60 | 40.30 | 47.60 | 33.56 | qfq | 5,220,416 | 243,570,386 | 19.99% |