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
智信精密301512.SZ
最近收盘价37.602026-07-17
最近交易日2026-07-17
成交量（股）1,438,833
成交额（元）55,813,557
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 40.41 | 40.51 | 37.22 | 37.60 | 37.60 | qfq | 1,438,833 | 55,813,557 | -6.63% |
| 2026-07-16 | 39.11 | 42.09 | 39.11 | 40.27 | 40.27 | qfq | 1,630,788 | 66,617,861 | 1.77% |
| 2026-07-15 | 39.86 | 40.39 | 38.86 | 39.57 | 39.57 | qfq | 1,001,400 | 39,616,998 | -0.43% |
| 2026-07-14 | 40.88 | 40.88 | 38.45 | 39.74 | 39.74 | qfq | 1,070,427 | 42,067,823 | 2.16% |
| 2026-07-13 | 41.99 | 41.99 | 38.80 | 38.90 | 38.90 | qfq | 1,290,210 | 51,719,276 | -7.93% |
| 2026-07-10 | 41.25 | 43.30 | 41.13 | 42.25 | 42.25 | qfq | 1,560,096 | 65,871,517 | 2.42% |
| 2026-07-09 | 41.38 | 41.80 | 39.60 | 41.25 | 41.25 | qfq | 1,192,368 | 48,579,997 | -0.70% |
| 2026-07-08 | 43.57 | 43.66 | 41.16 | 41.54 | 41.54 | qfq | 1,241,265 | 51,871,445 | -4.29% |
| 2026-07-07 | 45.00 | 46.40 | 43.32 | 43.40 | 43.40 | qfq | 1,401,834 | 62,157,328 | -3.83% |
| 2026-07-06 | 48.26 | 49.19 | 45.10 | 45.13 | 45.13 | qfq | 2,145,400 | 99,196,986 | -6.68% |
| 2026-07-03 | 45.53 | 50.40 | 45.20 | 48.36 | 48.36 | qfq | 2,980,713 | 143,958,118 | 6.75% |
| 2026-07-02 | 43.99 | 49.04 | 43.60 | 45.30 | 45.30 | qfq | 2,718,969 | 127,789,197 | 2.86% |
| 2026-07-01 | 44.98 | 45.50 | 43.36 | 44.04 | 44.04 | qfq | 1,809,717 | 79,948,136 | -2.13% |
| 2026-06-30 | 44.60 | 45.86 | 44.04 | 45.00 | 45.00 | qfq | 1,335,356 | 60,354,151 | -0.27% |
| 2026-06-29 | 45.55 | 46.13 | 43.61 | 45.12 | 45.12 | qfq | 2,406,996 | 107,985,292 | -2.40% |
| 2026-06-26 | 48.16 | 49.68 | 45.61 | 46.23 | 46.23 | qfq | 3,460,110 | 162,819,284 | -6.49% |
| 2026-06-25 | 56.52 | 57.96 | 49.30 | 49.44 | 49.44 | qfq | 4,811,673 | 255,478,693 | -13.38% |
| 2026-06-24 | 59.39 | 60.70 | 56.33 | 57.08 | 57.08 | qfq | 3,789,812 | 218,682,427 | -4.83% |
| 2026-06-23 | 54.70 | 61.88 | 54.08 | 59.98 | 59.98 | qfq | 4,398,163 | 259,215,719 | 7.59% |
| 2026-06-22 | 56.85 | 58.50 | 52.77 | 55.75 | 55.75 | qfq | 2,368,395 | 130,447,421 | -2.35% |
| 2026-06-18 | 55.99 | 57.80 | 54.98 | 57.09 | 57.09 | qfq | 2,189,336 | 124,101,531 | 1.13% |
| 2026-06-17 | 54.76 | 57.79 | 54.41 | 56.45 | 56.45 | qfq | 2,485,512 | 140,697,269 | 2.01% |
| 2026-06-16 | 53.00 | 55.81 | 51.30 | 55.34 | 55.34 | qfq | 2,299,623 | 124,552,679 | 3.67% |
| 2026-06-15 | 52.88 | 55.63 | 52.40 | 53.38 | 53.38 | qfq | 1,608,800 | 86,698,051 | 2.01% |
| 2026-06-12 | 54.49 | 56.68 | 52.05 | 52.33 | 52.33 | qfq | 1,646,800 | 89,404,153 | -2.22% |
| 2026-06-11 | 54.30 | 54.54 | 51.94 | 53.52 | 53.52 | qfq | 1,634,050 | 86,834,002 | -3.13% |
| 2026-06-10 | 55.39 | 57.49 | 53.72 | 55.25 | 55.25 | qfq | 1,991,736 | 110,516,577 | -1.30% |
| 2026-06-09 | 56.50 | 58.75 | 55.12 | 55.98 | 55.98 | qfq | 2,264,150 | 127,307,864 | -0.82% |
| 2026-06-08 | 54.81 | 57.52 | 54.50 | 56.44 | 56.44 | qfq | 2,572,000 | 145,294,520 | 1.69% |
| 2026-06-05 | 52.66 | 56.99 | 50.51 | 55.50 | 55.50 | qfq | 2,185,089 | 118,429,560 | 4.36% |
| 2026-06-04 | 53.80 | 54.44 | 52.63 | 53.18 | 53.18 | qfq | 1,459,515 | 77,930,599 | -2.71% |
| 2026-06-03 | 53.36 | 57.65 | 53.36 | 54.66 | 54.66 | qfq | 2,328,792 | 128,999,236 | 2.44% |
| 2026-06-02 | 53.71 | 54.88 | 51.82 | 53.36 | 53.36 | qfq | 1,808,366 | 96,345,841 | -0.65% |
| 2026-06-01 | 54.45 | 55.75 | 52.52 | 53.71 | 53.71 | qfq | 1,372,765 | 74,866,829 | -0.44% |
| 2026-05-29 | 55.72 | 58.50 | 53.33 | 53.95 | 53.95 | qfq | 1,842,565 | 102,104,241 | -3.18% |
| 2026-05-28 | 54.67 | 56.76 | 54.35 | 55.72 | 55.72 | qfq | 1,731,859 | 96,347,589 | 1.68% |
| 2026-05-27 | 57.00 | 57.02 | 54.71 | 54.80 | 54.80 | qfq | 2,087,288 | 115,876,482 | -4.45% |
| 2026-05-26 | 57.54 | 59.20 | 56.20 | 57.35 | 57.35 | qfq | 3,227,065 | 184,881,840 | -0.61% |
| 2026-05-25 | 54.45 | 59.80 | 54.08 | 57.70 | 57.70 | qfq | 4,193,504 | 237,840,799 | 6.11% |
| 2026-05-22 | 52.01 | 54.87 | 51.01 | 54.38 | 54.38 | qfq | 1,464,309 | 77,944,129 | 4.76% |
| 2026-05-21 | 52.50 | 54.54 | 51.58 | 51.91 | 51.91 | qfq | 1,682,145 | 89,559,382 | -1.14% |
| 2026-05-20 | 52.51 | 52.65 | 51.52 | 52.51 | 52.51 | qfq | 1,061,246 | 55,179,768 | -0.23% |
| 2026-05-19 | 53.21 | 53.55 | 51.76 | 52.63 | 52.63 | qfq | 1,198,802 | 62,752,508 | -0.49% |
| 2026-05-18 | 53.79 | 53.89 | 52.50 | 52.89 | 52.89 | qfq | 1,527,605 | 80,857,921 | -1.67% |
| 2026-05-15 | 54.64 | 54.85 | 53.20 | 53.79 | 53.79 | qfq | 1,555,709 | 83,840,767 | -0.57% |
| 2026-05-14 | 54.63 | 55.14 | 53.91 | 54.10 | 54.10 | qfq | 1,442,873 | 78,737,903 | -0.97% |
| 2026-05-13 | 53.95 | 55.65 | 53.95 | 54.63 | 54.63 | qfq | 1,913,871 | 104,851,332 | 1.17% |
| 2026-05-12 | 55.11 | 56.02 | 53.73 | 54.00 | 54.00 | qfq | 1,978,274 | 107,910,654 | -2.70% |
| 2026-05-11 | 52.91 | 56.10 | 52.30 | 55.50 | 55.50 | qfq | 3,135,675 | 172,111,340 | 4.84% |
| 2026-05-08 | 51.80 | 53.64 | 51.66 | 52.94 | 52.94 | qfq | 1,740,889 | 91,862,115 | 1.22% |
| 2026-05-07 | 51.02 | 52.79 | 50.38 | 52.30 | 52.30 | qfq | 1,729,443 | 89,534,869 | 2.79% |
| 2026-05-06 | 50.50 | 51.72 | 49.88 | 50.88 | 50.88 | qfq | 1,616,896 | 81,963,161 | 1.15% |
| 2026-04-30 | 49.15 | 50.64 | 49.03 | 50.30 | 50.30 | qfq | 1,317,700 | 66,090,956 | 2.80% |
| 2026-04-29 | 49.21 | 49.66 | 48.60 | 48.93 | 48.93 | qfq | 1,397,805 | 68,519,457 | -0.75% |
| 2026-04-28 | 49.37 | 50.26 | 47.00 | 49.30 | 49.30 | qfq | 2,350,399 | 114,881,613 | -1.64% |
| 2026-04-27 | 48.04 | 50.35 | 47.18 | 50.12 | 50.12 | qfq | 2,153,622 | 105,873,770 | 6.23% |
| 2026-04-24 | 48.14 | 48.14 | 46.60 | 47.18 | 47.18 | qfq | 1,275,400 | 60,408,562 | -1.15% |
| 2026-04-23 | 49.21 | 49.75 | 47.50 | 47.73 | 47.73 | qfq | 1,565,900 | 75,668,810 | -3.13% |
| 2026-04-22 | 48.48 | 49.67 | 46.51 | 49.27 | 49.27 | qfq | 2,645,702 | 128,485,322 | 0.31% |
| 2026-04-21 | 47.60 | 51.96 | 47.60 | 49.12 | 49.12 | qfq | 3,158,904 | 155,030,430 | 3.48% |
| 2026-04-20 | 47.39 | 47.77 | 37.45 | 47.47 | 47.47 | qfq | 1,443,299 | 67,880,971 | 1.41% |
| 2026-04-17 | 46.60 | 47.20 | 46.49 | 46.81 | 46.81 | qfq | 515,400 | 24,147,453 | 0.32% |
| 2026-04-16 | 46.19 | 47.00 | 45.51 | 46.66 | 46.66 | qfq | 597,704 | 27,710,674 | 1.63% |
| 2026-04-15 | 46.36 | 46.59 | 45.80 | 45.91 | 45.91 | qfq | 577,001 | 26,645,319 | -0.37% |
| 2026-04-14 | 46.45 | 46.80 | 45.60 | 46.08 | 46.08 | qfq | 588,700 | 27,161,011 | -0.19% |
| 2026-04-13 | 46.02 | 46.50 | 45.41 | 46.17 | 46.17 | qfq | 784,800 | 36,014,282 | 0.30% |
| 2026-04-10 | 46.60 | 47.01 | 45.53 | 46.03 | 46.03 | qfq | 678,300 | 31,526,725 | 0.48% |
| 2026-04-09 | 46.92 | 46.98 | 45.60 | 45.81 | 45.81 | qfq | 770,200 | 35,574,329 | -2.57% |
| 2026-04-08 | 45.45 | 47.50 | 44.99 | 47.02 | 47.02 | qfq | 1,194,300 | 56,052,233 | 6.55% |
| 2026-04-07 | 43.72 | 44.71 | 42.67 | 44.13 | 44.13 | qfq | 885,393 | 39,067,191 | 1.42% |
| 2026-04-03 | 45.00 | 45.00 | 43.03 | 43.51 | 43.51 | qfq | 514,100 | 22,450,528 | -2.31% |
| 2026-04-02 | 45.72 | 45.73 | 44.00 | 44.54 | 44.54 | qfq | 862,137 | 38,579,641 | -2.32% |
| 2026-04-01 | 45.66 | 45.99 | 45.00 | 45.60 | 45.60 | qfq | 691,700 | 31,435,195 | 2.68% |
| 2026-03-31 | 46.25 | 46.26 | 44.41 | 44.41 | 44.41 | qfq | 644,900 | 29,046,010 | -2.42% |
| 2026-03-30 | 44.90 | 45.85 | 44.40 | 45.51 | 45.51 | qfq | 627,400 | 28,280,534 | 0.46% |
| 2026-03-27 | 43.77 | 45.60 | 43.47 | 45.30 | 45.30 | qfq | 616,500 | 27,686,778 | 2.21% |
| 2026-03-26 | 45.20 | 45.76 | 44.04 | 44.32 | 44.32 | qfq | 612,600 | 27,407,033 | -1.86% |
| 2026-03-25 | 44.31 | 45.92 | 44.31 | 45.16 | 45.16 | qfq | 809,800 | 36,711,629 | 1.94% |
| 2026-03-24 | 43.30 | 44.43 | 42.32 | 44.30 | 44.30 | qfq | 1,101,500 | 47,778,270 | 5.58% |
| 2026-03-23 | 44.84 | 44.87 | 41.30 | 41.96 | 41.96 | qfq | 1,279,230 | 55,322,649 | -8.32% |
| 2026-03-20 | 47.60 | 48.33 | 45.33 | 45.77 | 45.77 | qfq | 1,003,664 | 46,567,401 | -3.05% |
| 2026-03-19 | 48.38 | 49.00 | 46.92 | 47.21 | 47.21 | qfq | 613,732 | 29,324,365 | -3.22% |
| 2026-03-18 | 47.59 | 49.05 | 47.51 | 48.78 | 48.78 | qfq | 807,619 | 38,965,942 | 3.02% |
| 2026-03-17 | 49.10 | 49.80 | 47.20 | 47.35 | 47.35 | qfq | 866,220 | 41,770,363 | -3.41% |
| 2026-03-16 | 48.84 | 49.39 | 48.05 | 49.02 | 49.02 | qfq | 788,900 | 38,490,168 | 0.76% |
| 2026-03-13 | 49.04 | 49.89 | 48.51 | 48.65 | 48.65 | qfq | 641,401 | 31,409,635 | -0.80% |
| 2026-03-12 | 50.65 | 51.20 | 48.81 | 49.04 | 49.04 | qfq | 1,076,429 | 53,546,976 | -3.27% |
| 2026-03-11 | 51.58 | 52.38 | 50.58 | 50.70 | 50.70 | qfq | 1,199,402 | 61,623,041 | -1.71% |
| 2026-03-10 | 50.07 | 51.58 | 50.00 | 51.58 | 51.58 | qfq | 929,442 | 47,465,251 | 4.03% |
| 2026-03-09 | 49.10 | 49.98 | 47.80 | 49.58 | 49.58 | qfq | 1,113,756 | 54,514,002 | -0.68% |
| 2026-03-06 | 48.98 | 50.26 | 48.58 | 49.92 | 49.92 | qfq | 685,500 | 34,171,569 | 1.94% |
| 2026-03-05 | 49.35 | 50.00 | 48.71 | 48.97 | 48.97 | qfq | 705,200 | 34,883,847 | 1.64% |
| 2026-03-04 | 49.18 | 49.51 | 48.00 | 48.18 | 48.18 | qfq | 1,036,023 | 50,370,351 | -1.69% |
| 2026-03-03 | 50.49 | 51.62 | 48.40 | 49.01 | 49.01 | qfq | 1,319,200 | 66,504,523 | -2.04% |
| 2026-03-02 | 51.15 | 52.37 | 49.60 | 50.03 | 50.03 | qfq | 1,035,100 | 52,481,390 | -4.45% |
| 2026-02-27 | 52.35 | 52.60 | 51.74 | 52.36 | 52.36 | qfq | 592,040 | 30,894,564 | -0.11% |
| 2026-02-26 | 51.51 | 52.42 | 51.11 | 52.42 | 52.42 | qfq | 632,900 | 32,806,114 | 2.20% |
| 2026-02-25 | 52.27 | 52.73 | 51.12 | 51.29 | 51.29 | qfq | 883,390 | 45,502,979 | -2.04% |
| 2026-02-24 | 52.00 | 52.80 | 51.80 | 52.36 | 52.36 | qfq | 868,875 | 45,525,392 | 1.34% |
| 2026-02-13 | 51.46 | 52.42 | 51.06 | 51.67 | 51.67 | qfq | 594,622 | 30,857,509 | 0.41% |
| 2026-02-12 | 51.73 | 52.04 | 50.77 | 51.46 | 51.46 | qfq | 519,000 | 26,785,689 | -0.27% |
| 2026-02-11 | 52.02 | 52.34 | 51.55 | 51.60 | 51.60 | qfq | 551,706 | 28,656,111 | -0.81% |
| 2026-02-10 | 52.61 | 53.07 | 51.91 | 52.02 | 52.02 | qfq | 718,800 | 37,594,737 | -1.14% |
| 2026-02-09 | 53.04 | 53.84 | 51.72 | 52.62 | 52.62 | qfq | 1,009,800 | 52,788,655 | 0.52% |
| 2026-02-06 | 50.45 | 53.08 | 49.88 | 52.35 | 52.35 | qfq | 1,119,599 | 58,029,584 | 3.25% |
| 2026-02-05 | 51.18 | 51.84 | 50.60 | 50.70 | 50.70 | qfq | 732,974 | 37,464,427 | -1.55% |
| 2026-02-04 | 51.26 | 52.20 | 50.30 | 51.50 | 51.50 | qfq | 1,159,500 | 59,523,576 | 1.42% |
| 2026-02-03 | 50.87 | 51.11 | 50.17 | 50.78 | 50.78 | qfq | 1,071,953 | 54,303,927 | 1.56% |
| 2026-02-02 | 49.29 | 51.80 | 49.23 | 50.00 | 50.00 | qfq | 1,803,600 | 91,372,381 | 1.61% |
| 2026-01-30 | 48.76 | 49.50 | 48.07 | 49.21 | 49.21 | qfq | 944,500 | 46,147,628 | 1.53% |
| 2026-01-29 | 49.48 | 50.00 | 48.30 | 48.47 | 48.47 | qfq | 987,604 | 48,545,129 | -2.04% |
| 2026-01-28 | 50.41 | 50.47 | 49.38 | 49.48 | 49.48 | qfq | 905,794 | 45,099,648 | -1.38% |
| 2026-01-27 | 51.11 | 51.40 | 49.32 | 50.17 | 50.17 | qfq | 1,252,652 | 63,040,102 | -2.26% |
| 2026-01-26 | 50.67 | 52.56 | 49.86 | 51.33 | 51.33 | qfq | 2,200,856 | 112,602,375 | 1.83% |
| 2026-01-23 | 50.53 | 50.53 | 49.85 | 50.41 | 50.41 | qfq | 760,200 | 38,213,615 | 1.06% |
| 2026-01-22 | 49.59 | 50.77 | 49.31 | 49.88 | 49.88 | qfq | 1,007,910 | 50,397,508 | 0.61% |
| 2026-01-21 | 47.99 | 49.79 | 47.61 | 49.58 | 49.58 | qfq | 1,192,210 | 58,567,498 | 1.70% |
| 2026-01-20 | 51.01 | 51.10 | 48.34 | 48.75 | 48.75 | qfq | 1,858,990 | 91,995,202 | -4.41% |
| 2026-01-19 | 49.30 | 51.30 | 49.00 | 51.00 | 51.00 | qfq | 2,063,782 | 103,999,926 | 3.09% |
| 2026-01-16 | 48.72 | 49.72 | 48.20 | 49.47 | 49.47 | qfq | 1,589,302 | 77,961,322 | 2.21% |
| 2026-01-15 | 47.90 | 48.62 | 47.05 | 48.40 | 48.40 | qfq | 1,098,325 | 52,686,686 | 0.90% |
| 2026-01-14 | 47.44 | 48.68 | 46.70 | 47.97 | 47.97 | qfq | 1,630,250 | 77,935,094 | 1.80% |
| 2026-01-13 | 47.04 | 47.87 | 46.21 | 47.12 | 47.12 | qfq | 1,216,994 | 57,467,014 | 0.26% |
| 2026-01-12 | 46.83 | 47.04 | 46.09 | 47.00 | 47.00 | qfq | 1,024,594 | 47,890,045 | 0.56% |
| 2026-01-09 | 46.36 | 46.83 | 46.00 | 46.74 | 46.74 | qfq | 942,390 | 43,761,081 | 0.65% |
| 2026-01-08 | 46.21 | 47.18 | 46.13 | 46.44 | 46.44 | qfq | 935,522 | 43,494,563 | 0.56% |
| 2026-01-07 | 46.00 | 46.39 | 45.12 | 46.18 | 46.18 | qfq | 1,110,828 | 51,046,160 | 0.98% |
| 2026-01-06 | 45.97 | 46.79 | 45.17 | 45.73 | 45.73 | qfq | 1,137,620 | 52,016,368 | 0.00% |
| 2026-01-05 | 43.74 | 46.49 | 43.35 | 45.73 | 45.73 | qfq | 1,466,434 | 66,489,867 | 4.55% |
| 2025-12-31 | 43.51 | 43.99 | 43.20 | 43.74 | 43.74 | qfq | 625,643 | 27,291,172 | 0.51% |
| 2025-12-30 | 43.15 | 44.00 | 43.06 | 43.52 | 43.52 | qfq | 613,200 | 26,656,630 | 0.39% |
| 2025-12-29 | 43.31 | 43.60 | 42.82 | 43.35 | 43.35 | qfq | 617,747 | 26,719,108 | 0.56% |
| 2025-12-26 | 43.75 | 44.50 | 42.86 | 43.11 | 43.11 | qfq | 691,900 | 30,083,207 | -1.80% |
| 2025-12-25 | 43.43 | 44.09 | 43.17 | 43.90 | 43.90 | qfq | 527,510 | 23,024,136 | 1.53% |
| 2025-12-24 | 43.34 | 43.80 | 42.49 | 43.24 | 43.24 | qfq | 606,738 | 26,266,374 | 0.91% |
| 2025-12-23 | 43.02 | 43.17 | 42.34 | 42.85 | 42.85 | qfq | 650,347 | 27,861,786 | 0.05% |
| 2025-12-22 | 42.91 | 43.27 | 42.63 | 42.83 | 42.83 | qfq | 604,946 | 26,015,987 | 0.59% |
| 2025-12-19 | 42.48 | 42.84 | 42.20 | 42.58 | 42.58 | qfq | 490,638 | 20,882,248 | 1.31% |
| 2025-12-18 | 40.93 | 42.73 | 40.62 | 42.03 | 42.03 | qfq | 928,723 | 39,137,048 | 2.31% |
| 2025-12-17 | 40.42 | 41.23 | 39.94 | 41.08 | 41.08 | qfq | 733,123 | 29,672,564 | 1.71% |
| 2025-12-16 | 41.38 | 41.38 | 40.04 | 40.39 | 40.39 | qfq | 724,068 | 29,283,562 | -1.89% |
| 2025-12-15 | 41.60 | 41.74 | 40.55 | 41.17 | 41.17 | qfq | 810,902 | 33,453,615 | -1.03% |
| 2025-12-12 | 42.26 | 42.88 | 41.60 | 41.60 | 41.60 | qfq | 644,970 | 27,187,397 | -1.54% |
| 2025-12-11 | 43.50 | 43.80 | 42.22 | 42.25 | 42.25 | qfq | 887,085 | 37,908,095 | -2.65% |
| 2025-12-10 | 44.76 | 44.99 | 43.25 | 43.40 | 43.40 | qfq | 991,820 | 43,530,318 | -3.06% |
| 2025-12-09 | 45.66 | 45.80 | 44.63 | 44.77 | 44.77 | qfq | 648,960 | 29,371,330 | -1.54% |
| 2025-12-08 | 45.23 | 45.83 | 45.08 | 45.47 | 45.47 | qfq | 710,897 | 32,391,456 | 1.04% |
| 2025-12-05 | 44.42 | 45.15 | 43.64 | 45.00 | 45.00 | qfq | 648,437 | 28,861,977 | 1.56% |
| 2025-12-04 | 45.00 | 45.50 | 44.09 | 44.31 | 44.31 | qfq | 628,170 | 27,989,172 | -2.03% |
| 2025-12-03 | 45.66 | 46.13 | 44.80 | 45.23 | 45.23 | qfq | 648,324 | 29,336,759 | -0.94% |
| 2025-12-02 | 45.83 | 46.12 | 45.10 | 45.66 | 45.66 | qfq | 751,705 | 34,160,346 | -1.00% |
| 2025-12-01 | 45.28 | 46.97 | 45.03 | 46.12 | 46.12 | qfq | 1,130,817 | 52,069,661 | 1.86% |
| 2025-11-28 | 44.35 | 45.32 | 44.00 | 45.28 | 45.28 | qfq | 665,770 | 29,843,432 | 1.71% |
| 2025-11-27 | 44.42 | 44.95 | 44.00 | 44.52 | 44.52 | qfq | 722,200 | 32,212,501 | 0.72% |
| 2025-11-26 | 44.92 | 45.68 | 44.05 | 44.20 | 44.20 | qfq | 734,277 | 32,842,473 | -1.56% |
| 2025-11-25 | 44.07 | 45.83 | 44.05 | 44.90 | 44.90 | qfq | 887,077 | 39,942,085 | 2.32% |
| 2025-11-24 | 43.66 | 44.21 | 42.73 | 43.88 | 43.88 | qfq | 967,797 | 42,189,673 | 2.24% |
| 2025-11-21 | 45.23 | 45.88 | 42.54 | 42.92 | 42.92 | qfq | 1,260,800 | 55,092,070 | -5.46% |
| 2025-11-20 | 46.26 | 46.95 | 44.50 | 45.40 | 45.40 | qfq | 1,288,310 | 58,524,277 | -1.52% |
| 2025-11-19 | 48.48 | 48.48 | 46.05 | 46.10 | 46.10 | qfq | 1,181,900 | 55,189,519 | -4.04% |
| 2025-11-18 | 48.44 | 48.54 | 47.62 | 48.04 | 48.04 | qfq | 887,374 | 42,733,008 | -0.44% |
| 2025-11-17 | 47.67 | 48.97 | 47.20 | 48.25 | 48.25 | qfq | 1,246,632 | 60,167,720 | 1.64% |
| 2025-11-14 | 46.10 | 48.09 | 45.95 | 47.47 | 47.47 | qfq | 1,169,779 | 55,225,652 | 2.35% |
| 2025-11-13 | 46.16 | 46.57 | 45.82 | 46.38 | 46.38 | qfq | 702,100 | 32,503,400 | 0.17% |
| 2025-11-12 | 46.68 | 47.12 | 45.90 | 46.30 | 46.30 | qfq | 884,700 | 41,083,133 | -1.32% |
| 2025-11-11 | 46.84 | 47.14 | 46.35 | 46.92 | 46.92 | qfq | 655,600 | 30,711,905 | 0.21% |
| 2025-11-10 | 47.30 | 47.48 | 46.76 | 46.82 | 46.82 | qfq | 651,990 | 30,655,564 | -0.53% |
| 2025-11-07 | 47.37 | 47.63 | 46.86 | 47.07 | 47.07 | qfq | 648,066 | 30,533,900 | -1.22% |
| 2025-11-06 | 47.36 | 47.66 | 46.81 | 47.65 | 47.65 | qfq | 849,957 | 40,286,623 | 0.65% |
| 2025-11-05 | 46.95 | 47.79 | 46.70 | 47.34 | 47.34 | qfq | 838,500 | 39,704,535 | 0.19% |
| 2025-11-04 | 47.20 | 47.40 | 46.68 | 47.25 | 47.25 | qfq | 807,000 | 37,961,046 | 0.11% |
| 2025-11-03 | 45.93 | 47.42 | 45.70 | 47.20 | 47.20 | qfq | 1,222,900 | 57,361,468 | 2.74% |
| 2025-10-31 | 45.62 | 46.44 | 45.62 | 45.94 | 45.94 | qfq | 1,040,600 | 47,998,487 | 1.39% |
| 2025-10-30 | 46.80 | 46.87 | 45.10 | 45.31 | 45.31 | qfq | 1,146,676 | 52,592,864 | -3.33% |
| 2025-10-29 | 47.48 | 47.48 | 46.52 | 46.87 | 46.87 | qfq | 877,289 | 41,101,524 | -1.26% |
| 2025-10-28 | 47.41 | 47.78 | 47.06 | 47.47 | 47.47 | qfq | 957,112 | 45,378,684 | 0.13% |
| 2025-10-27 | 48.21 | 48.38 | 47.10 | 47.41 | 47.41 | qfq | 1,227,063 | 58,314,210 | -1.27% |
| 2025-10-24 | 46.55 | 48.52 | 46.29 | 48.02 | 48.02 | qfq | 1,405,354 | 66,804,520 | 3.49% |
| 2025-10-23 | 46.79 | 46.87 | 45.54 | 46.40 | 46.40 | qfq | 766,600 | 35,562,814 | -0.83% |
| 2025-10-22 | 46.51 | 47.08 | 46.22 | 46.79 | 46.79 | qfq | 774,510 | 36,217,714 | 0.00% |
| 2025-10-21 | 45.38 | 46.98 | 45.01 | 46.79 | 46.79 | qfq | 1,382,600 | 63,949,493 | 3.75% |
| 2025-10-20 | 44.68 | 45.48 | 44.03 | 45.10 | 45.10 | qfq | 643,400 | 28,974,670 | 1.90% |
| 2025-10-17 | 45.01 | 45.39 | 44.17 | 44.26 | 44.26 | qfq | 878,410 | 39,324,795 | -1.58% |
| 2025-10-16 | 45.49 | 45.85 | 44.90 | 44.97 | 44.97 | qfq | 737,951 | 33,447,918 | -1.14% |
| 2025-10-15 | 44.61 | 45.59 | 44.36 | 45.49 | 45.49 | qfq | 851,962 | 38,364,333 | 1.97% |
| 2025-10-14 | 44.98 | 45.98 | 44.52 | 44.61 | 44.61 | qfq | 1,224,100 | 55,261,926 | -0.67% |
| 2025-10-13 | 43.00 | 45.36 | 42.25 | 44.91 | 44.91 | qfq | 1,437,022 | 63,656,111 | -2.14% |
| 2025-10-10 | 46.03 | 46.75 | 45.70 | 45.89 | 45.89 | qfq | 1,312,626 | 60,518,219 | -0.76% |
| 2025-10-09 | 46.43 | 46.84 | 45.29 | 46.24 | 46.24 | qfq | 1,579,576 | 73,058,725 | -0.90% |
| 2025-09-30 | 47.97 | 48.14 | 46.66 | 46.66 | 46.66 | qfq | 1,849,500 | 87,339,827 | -2.85% |
| 2025-09-29 | 48.88 | 49.47 | 47.80 | 48.03 | 48.03 | qfq | 2,502,173 | 121,042,081 | -2.95% |
| 2025-09-26 | 47.52 | 49.80 | 45.90 | 49.49 | 49.49 | qfq | 4,621,616 | 223,329,826 | 4.01% |
| 2025-09-25 | 48.70 | 49.16 | 46.80 | 47.58 | 47.58 | qfq | 3,526,365 | 168,419,350 | -3.29% |
| 2025-09-24 | 49.50 | 50.14 | 48.20 | 49.20 | 49.20 | qfq | 3,610,631 | 177,253,942 | -1.40% |
| 2025-09-23 | 50.37 | 51.66 | 48.01 | 49.90 | 49.90 | qfq | 5,607,693 | 277,408,257 | -3.95% |
| 2025-09-22 | 46.51 | 54.87 | 45.83 | 51.95 | 51.95 | qfq | 5,867,317 | 302,700,727 | 12.08% |
| 2025-09-19 | 47.24 | 47.24 | 45.70 | 46.35 | 46.35 | qfq | 957,965 | 44,373,433 | -0.98% |
| 2025-09-18 | 48.20 | 48.43 | 46.31 | 46.81 | 46.81 | qfq | 1,558,454 | 74,133,714 | -2.48% |
| 2025-09-17 | 47.48 | 48.79 | 47.23 | 48.00 | 48.00 | qfq | 1,546,729 | 74,647,116 | 1.14% |
| 2025-09-16 | 46.43 | 47.77 | 46.22 | 47.46 | 47.46 | qfq | 1,269,605 | 59,927,291 | 2.26% |
| 2025-09-15 | 47.00 | 47.15 | 46.26 | 46.41 | 46.41 | qfq | 853,900 | 39,719,395 | -1.13% |
| 2025-09-12 | 46.53 | 47.42 | 45.95 | 46.94 | 46.94 | qfq | 1,184,450 | 55,282,394 | 0.38% |
| 2025-09-11 | 45.45 | 46.77 | 44.95 | 46.76 | 46.76 | qfq | 1,081,440 | 49,879,090 | 3.20% |
| 2025-09-10 | 45.96 | 46.02 | 45.20 | 45.31 | 45.31 | qfq | 615,835 | 28,058,321 | -0.90% |
| 2025-09-09 | 46.40 | 46.57 | 45.27 | 45.72 | 45.72 | qfq | 853,400 | 39,101,757 | -1.47% |
| 2025-09-08 | 45.75 | 46.48 | 45.21 | 46.40 | 46.40 | qfq | 1,304,000 | 59,891,085 | 2.84% |
| 2025-09-05 | 44.50 | 45.47 | 43.69 | 45.12 | 45.12 | qfq | 976,400 | 43,882,450 | 2.29% |
| 2025-09-04 | 43.87 | 45.78 | 43.53 | 44.11 | 44.11 | qfq | 1,674,822 | 74,769,684 | 0.55% |
| 2025-09-03 | 44.86 | 48.00 | 43.68 | 43.87 | 43.87 | qfq | 1,235,895 | 55,944,576 | -2.21% |
| 2025-09-02 | 45.97 | 46.00 | 43.51 | 44.86 | 44.86 | qfq | 1,135,057 | 50,516,200 | -1.43% |
| 2025-09-01 | 44.66 | 46.19 | 44.66 | 45.51 | 45.51 | qfq | 1,135,600 | 51,768,993 | 1.27% |
| 2025-08-29 | 45.69 | 45.90 | 44.85 | 44.94 | 44.94 | qfq | 1,089,776 | 49,218,807 | -1.43% |
| 2025-08-28 | 45.29 | 46.75 | 43.43 | 45.59 | 45.59 | qfq | 1,518,807 | 68,559,292 | 0.22% |
| 2025-08-27 | 47.86 | 47.99 | 45.26 | 45.49 | 45.49 | qfq | 1,572,794 | 73,871,657 | -4.43% |
| 2025-08-26 | 47.32 | 48.35 | 46.66 | 47.60 | 47.60 | qfq | 1,326,276 | 63,219,338 | 1.15% |
| 2025-08-25 | 46.90 | 47.89 | 46.60 | 47.06 | 47.06 | qfq | 1,327,229 | 62,651,489 | 0.86% |
| 2025-08-22 | 46.66 | 47.28 | 46.30 | 46.66 | 46.66 | qfq | 944,200 | 44,065,610 | -0.51% |
| 2025-08-21 | 47.70 | 47.70 | 46.62 | 46.90 | 46.90 | qfq | 1,062,600 | 50,052,598 | -1.51% |
| 2025-08-20 | 46.61 | 48.25 | 46.22 | 47.62 | 47.62 | qfq | 1,631,906 | 77,156,354 | 1.67% |
| 2025-08-19 | 46.33 | 46.88 | 45.80 | 46.84 | 46.84 | qfq | 1,431,101 | 66,308,256 | 0.73% |
| 2025-08-18 | 45.74 | 46.97 | 45.70 | 46.50 | 46.50 | qfq | 1,273,295 | 59,040,368 | 1.80% |
| 2025-08-15 | 45.15 | 45.94 | 45.00 | 45.68 | 45.68 | qfq | 1,316,132 | 60,033,114 | 1.33% |
| 2025-08-14 | 46.80 | 46.99 | 44.91 | 45.08 | 45.08 | qfq | 1,453,812 | 66,475,581 | -3.68% |
| 2025-08-13 | 47.22 | 47.37 | 46.36 | 46.80 | 46.80 | qfq | 1,255,200 | 58,762,471 | -0.45% |
| 2025-08-12 | 47.74 | 48.06 | 46.80 | 47.01 | 47.01 | qfq | 1,409,353 | 66,485,083 | -1.76% |
| 2025-08-11 | 48.00 | 48.48 | 47.03 | 47.85 | 47.85 | qfq | 1,814,200 | 86,457,655 | 1.40% |
| 2025-08-08 | 45.98 | 47.45 | 45.98 | 47.19 | 47.19 | qfq | 1,909,200 | 89,179,324 | 1.44% |
| 2025-08-07 | 46.77 | 50.00 | 46.30 | 46.52 | 46.52 | qfq | 2,212,368 | 104,447,092 | 1.02% |
| 2025-08-06 | 45.73 | 46.61 | 45.36 | 46.05 | 46.05 | qfq | 1,418,761 | 65,446,319 | 0.70% |
| 2025-08-05 | 44.99 | 46.65 | 44.66 | 45.73 | 45.73 | qfq | 1,707,234 | 77,760,370 | 1.71% |
| 2025-08-04 | 44.00 | 45.20 | 43.88 | 44.96 | 44.96 | qfq | 1,307,600 | 58,456,061 | 1.19% |
| 2025-08-01 | 43.43 | 45.06 | 43.03 | 44.43 | 44.43 | qfq | 2,071,460 | 91,789,344 | 2.33% |
| 2025-07-31 | 43.42 | 44.65 | 43.02 | 43.42 | 43.42 | qfq | 2,765,740 | 121,225,698 | -1.90% |
| 2025-07-30 | 46.80 | 48.27 | 43.70 | 44.26 | 44.26 | qfq | 3,863,010 | 177,320,030 | -0.05% |
| 2025-07-29 | 44.88 | 45.30 | 44.00 | 44.28 | 44.28 | qfq | 1,298,598 | 57,700,490 | -0.90% |
| 2025-07-28 | 44.26 | 45.54 | 43.87 | 44.68 | 44.68 | qfq | 1,723,836 | 76,896,407 | 0.99% |
| 2025-07-25 | 43.15 | 44.39 | 42.90 | 44.24 | 44.24 | qfq | 1,339,574 | 58,584,071 | 2.69% |
| 2025-07-24 | 42.70 | 43.49 | 42.58 | 43.08 | 43.08 | qfq | 750,554 | 32,374,146 | 1.08% |
| 2025-07-23 | 42.90 | 43.19 | 42.53 | 42.62 | 42.62 | qfq | 759,200 | 32,481,748 | -1.02% |
| 2025-07-22 | 43.25 | 43.65 | 42.73 | 43.06 | 43.06 | qfq | 788,100 | 33,933,799 | -0.42% |
| 2025-07-21 | 42.69 | 43.43 | 42.69 | 43.24 | 43.24 | qfq | 905,200 | 39,041,710 | 1.29% |
| 2025-07-18 | 42.90 | 43.18 | 42.40 | 42.69 | 42.69 | qfq | 693,300 | 29,621,386 | -0.28% |
| 2025-07-17 | 42.48 | 42.94 | 42.25 | 42.81 | 42.81 | qfq | 911,821 | 38,954,926 | 0.92% |
| 2025-07-16 | 42.40 | 42.65 | 42.18 | 42.42 | 42.42 | qfq | 974,400 | 41,374,842 | 0.19% |
| 2025-07-15 | 42.36 | 42.88 | 41.70 | 42.34 | 42.34 | qfq | 1,089,400 | 46,059,535 | 0.07% |
| 2025-07-14 | 42.09 | 42.57 | 41.76 | 42.31 | 42.31 | qfq | 718,700 | 30,293,649 | 0.55% |
| 2025-07-11 | 42.08 | 42.42 | 41.43 | 42.08 | 42.08 | qfq | 784,360 | 32,883,166 | 0.00% |
| 2025-07-10 | 42.30 | 42.71 | 41.58 | 42.08 | 42.08 | qfq | 971,500 | 40,819,193 | -0.66% |
| 2025-07-09 | 42.43 | 42.93 | 42.25 | 42.36 | 42.36 | qfq | 1,196,834 | 50,935,694 | 0.36% |
| 2025-07-08 | 41.78 | 42.60 | 41.55 | 42.21 | 42.21 | qfq | 1,291,100 | 54,433,147 | 1.03% |
| 2025-07-07 | 41.00 | 41.85 | 40.84 | 41.78 | 41.78 | qfq | 846,500 | 34,993,103 | 1.33% |
| 2025-07-04 | 42.29 | 42.48 | 41.02 | 41.23 | 41.23 | qfq | 1,146,300 | 47,514,226 | -2.97% |
| 2025-07-03 | 41.35 | 42.60 | 41.02 | 42.49 | 42.49 | qfq | 1,248,700 | 52,211,964 | 2.14% |
| 2025-07-02 | 42.20 | 42.20 | 41.25 | 41.60 | 41.60 | qfq | 842,300 | 35,007,770 | -0.93% |
| 2025-07-01 | 42.18 | 42.54 | 41.66 | 41.99 | 41.99 | qfq | 985,500 | 41,548,701 | -0.40% |
| 2025-06-30 | 41.66 | 42.33 | 41.30 | 42.16 | 42.16 | qfq | 1,061,000 | 44,522,441 | 1.27% |
| 2025-06-27 | 41.77 | 42.30 | 41.20 | 41.63 | 41.63 | qfq | 1,303,700 | 54,340,942 | -0.34% |
| 2025-06-26 | 43.51 | 43.95 | 41.57 | 41.77 | 41.77 | qfq | 1,695,900 | 71,582,095 | -2.09% |
| 2025-06-25 | 41.40 | 43.12 | 40.89 | 42.66 | 42.66 | qfq | 2,635,100 | 110,928,772 | 3.02% |
| 2025-06-24 | 40.18 | 41.47 | 40.12 | 41.41 | 41.41 | qfq | 1,689,800 | 69,176,477 | 3.14% |
| 2025-06-23 | 39.00 | 40.28 | 38.65 | 40.15 | 40.15 | qfq | 1,217,100 | 48,453,409 | 1.52% |
| 2025-06-20 | 39.16 | 41.76 | 39.16 | 39.55 | 39.55 | qfq | 1,387,700 | 55,363,612 | 0.38% |
| 2025-06-19 | 41.10 | 41.85 | 39.18 | 39.40 | 39.40 | qfq | 1,696,800 | 68,529,433 | -3.50% |
| 2025-06-18 | 39.61 | 41.18 | 39.61 | 40.83 | 40.83 | qfq | 1,762,436 | 71,618,154 | 2.38% |
| 2025-06-17 | 39.75 | 41.30 | 39.48 | 39.88 | 39.88 | qfq | 1,412,291 | 56,743,399 | 0.15% |
| 2025-06-16 | 38.85 | 40.37 | 38.65 | 39.82 | 39.82 | qfq | 1,027,136 | 40,772,197 | 3.08% |
| 2025-06-13 | 39.51 | 40.08 | 38.60 | 38.63 | 38.63 | qfq | 807,508 | 31,627,524 | -2.87% |
| 2025-06-12 | 39.48 | 40.21 | 39.40 | 39.77 | 39.77 | qfq | 766,673 | 30,498,651 | 0.96% |
| 2025-06-11 | 39.16 | 40.10 | 39.16 | 39.39 | 39.39 | qfq | 610,300 | 24,212,520 | 0.72% |
| 2025-06-10 | 39.98 | 40.19 | 38.89 | 39.11 | 39.11 | qfq | 911,935 | 35,988,545 | -2.18% |
| 2025-06-09 | 39.25 | 40.25 | 39.00 | 39.98 | 39.98 | qfq | 929,035 | 36,803,720 | 2.49% |
| 2025-06-06 | 38.67 | 39.11 | 38.40 | 39.01 | 39.01 | qfq | 727,200 | 28,239,216 | 0.59% |
| 2025-06-05 | 38.84 | 38.96 | 38.13 | 38.78 | 38.78 | qfq | 747,300 | 28,884,172 | 0.36% |
| 2025-06-04 | 38.22 | 38.96 | 38.03 | 38.64 | 38.64 | qfq | 561,600 | 21,687,264 | 1.26% |
| 2025-06-03 | 38.25 | 38.46 | 37.80 | 38.16 | 38.16 | qfq | 606,100 | 23,095,625 | 0.34% |
| 2025-05-30 | 38.86 | 38.87 | 37.68 | 38.03 | 38.03 | qfq | 654,200 | 24,928,707 | -2.71% |
| 2025-05-29 | 38.36 | 39.48 | 38.36 | 39.09 | 38.72 | qfq | 756,100 | 29,584,686 | 1.90% |
| 2025-05-28 | 39.43 | 39.43 | 38.31 | 38.36 | 37.99 | qfq | 789,700 | 30,510,971 | -2.24% |
| 2025-05-27 | 39.50 | 39.58 | 38.89 | 39.24 | 38.86 | qfq | 510,200 | 19,963,757 | -0.98% |
| 2025-05-26 | 38.59 | 39.65 | 38.35 | 39.63 | 39.25 | qfq | 701,400 | 27,446,008 | 2.54% |
| 2025-05-23 | 38.93 | 39.95 | 38.41 | 38.65 | 38.28 | qfq | 880,002 | 34,420,069 | -0.74% |
| 2025-05-22 | 39.64 | 40.20 | 38.62 | 38.94 | 38.57 | qfq | 806,200 | 31,697,307 | -1.86% |
| 2025-05-21 | 40.11 | 40.34 | 39.36 | 39.68 | 39.30 | qfq | 659,700 | 26,189,299 | -1.47% |
| 2025-05-20 | 39.65 | 40.38 | 39.22 | 40.27 | 39.88 | qfq | 553,502 | 22,131,452 | 1.18% |
| 2025-05-19 | 39.64 | 39.83 | 38.80 | 39.80 | 39.42 | qfq | 646,365 | 25,499,813 | 1.40% |
| 2025-05-16 | 39.06 | 39.96 | 38.87 | 39.25 | 38.87 | qfq | 711,600 | 28,204,678 | 0.49% |
| 2025-05-15 | 39.10 | 39.73 | 38.66 | 39.06 | 38.69 | qfq | 765,100 | 29,983,114 | -0.10% |
| 2025-05-14 | 39.66 | 39.97 | 38.88 | 39.10 | 38.72 | qfq | 694,602 | 27,210,825 | -1.41% |
| 2025-05-13 | 40.98 | 40.98 | 39.58 | 39.66 | 39.28 | qfq | 1,000,300 | 40,048,310 | -1.81% |
| 2025-05-12 | 39.56 | 41.00 | 39.56 | 40.39 | 40.00 | qfq | 1,066,200 | 42,766,564 | 3.43% |
| 2025-05-09 | 39.67 | 40.08 | 38.83 | 39.05 | 38.68 | qfq | 668,000 | 26,120,447 | -1.56% |
| 2025-05-08 | 38.80 | 39.69 | 38.50 | 39.67 | 39.29 | qfq | 869,000 | 34,237,628 | 2.08% |
| 2025-05-07 | 39.47 | 39.72 | 38.40 | 38.86 | 38.49 | qfq | 1,070,273 | 41,723,829 | -0.51% |
| 2025-05-06 | 37.81 | 39.22 | 37.81 | 39.06 | 38.69 | qfq | 1,096,706 | 42,416,421 | 3.72% |
| 2025-04-30 | 36.97 | 37.80 | 36.46 | 37.66 | 37.30 | qfq | 1,059,800 | 39,714,586 | 2.62% |
| 2025-04-29 | 36.24 | 36.96 | 35.01 | 36.70 | 36.35 | qfq | 1,470,073 | 53,202,551 | -2.91% |
| 2025-04-28 | 37.39 | 37.87 | 37.00 | 37.80 | 37.44 | qfq | 1,172,100 | 43,933,819 | 0.32% |
| 2025-04-25 | 36.80 | 37.82 | 36.32 | 37.68 | 37.32 | qfq | 943,355 | 35,114,733 | 2.89% |
| 2025-04-24 | 37.30 | 37.96 | 36.38 | 36.62 | 36.27 | qfq | 929,602 | 34,336,933 | -2.14% |
| 2025-04-23 | 37.93 | 37.93 | 36.52 | 37.42 | 37.06 | qfq | 1,273,400 | 47,522,965 | 3.57% |
| 2025-04-22 | 36.24 | 36.36 | 35.60 | 36.13 | 35.78 | qfq | 456,600 | 16,489,488 | -0.22% |
| 2025-04-21 | 35.70 | 36.25 | 35.07 | 36.21 | 35.86 | qfq | 531,500 | 19,116,880 | 1.43% |
| 2025-04-18 | 35.70 | 36.14 | 35.12 | 35.70 | 35.36 | qfq | 619,500 | 21,976,788 | -0.34% |
| 2025-04-17 | 35.41 | 36.30 | 35.10 | 35.82 | 35.48 | qfq | 560,100 | 20,164,101 | 0.90% |
| 2025-04-16 | 36.00 | 36.36 | 34.69 | 35.50 | 35.16 | qfq | 654,100 | 23,269,569 | -2.10% |
| 2025-04-15 | 36.28 | 36.80 | 35.83 | 36.26 | 35.91 | qfq | 520,500 | 18,852,184 | 0.06% |
| 2025-04-14 | 37.05 | 37.50 | 36.00 | 36.24 | 35.89 | qfq | 935,100 | 34,258,847 | 2.08% |
| 2025-04-11 | 34.93 | 35.96 | 34.93 | 35.50 | 35.16 | qfq | 776,900 | 27,668,208 | 0.06% |
| 2025-04-10 | 35.99 | 36.40 | 35.20 | 35.48 | 35.14 | qfq | 1,183,300 | 42,226,233 | 3.53% |
| 2025-04-09 | 32.21 | 34.49 | 30.00 | 34.27 | 33.94 | qfq | 1,500,094 | 48,730,405 | 4.01% |
| 2025-04-08 | 32.40 | 34.28 | 31.87 | 32.95 | 32.63 | qfq | 1,157,200 | 38,163,646 | 2.52% |
| 2025-04-07 | 36.46 | 37.70 | 32.14 | 32.14 | 31.83 | qfq | 1,591,094 | 54,318,942 | -20.01% |
| 2025-04-03 | 40.00 | 40.53 | 39.40 | 40.18 | 39.79 | qfq | 681,100 | 27,248,509 | -0.62% |
| 2025-04-02 | 40.60 | 41.00 | 40.11 | 40.43 | 40.04 | qfq | 461,500 | 18,733,213 | 0.40% |
| 2025-04-01 | 39.85 | 40.76 | 39.85 | 40.27 | 39.88 | qfq | 547,600 | 22,130,356 | 1.10% |
| 2025-03-31 | 40.40 | 40.44 | 39.11 | 39.83 | 39.45 | qfq | 721,100 | 28,527,913 | -1.17% |
| 2025-03-28 | 41.11 | 41.50 | 40.27 | 40.30 | 39.91 | qfq | 507,200 | 20,613,393 | -1.39% |
| 2025-03-27 | 41.58 | 41.97 | 40.20 | 40.87 | 40.48 | qfq | 665,400 | 27,183,109 | -1.40% |
| 2025-03-26 | 41.00 | 41.84 | 40.93 | 41.45 | 41.05 | qfq | 542,600 | 22,553,908 | 1.05% |
| 2025-03-25 | 41.40 | 41.55 | 40.31 | 41.02 | 40.63 | qfq | 802,300 | 32,886,429 | -0.24% |
| 2025-03-24 | 42.80 | 43.18 | 40.24 | 41.12 | 40.73 | qfq | 1,320,500 | 54,819,602 | -4.68% |
| 2025-03-21 | 44.80 | 44.80 | 42.68 | 43.14 | 42.73 | qfq | 1,482,000 | 64,262,810 | -4.18% |
| 2025-03-20 | 43.95 | 45.45 | 43.53 | 45.02 | 44.59 | qfq | 1,553,600 | 69,437,386 | 2.43% |
| 2025-03-19 | 45.01 | 45.01 | 43.45 | 43.95 | 43.53 | qfq | 1,497,700 | 66,097,365 | -2.31% |
| 2025-03-18 | 45.09 | 45.48 | 44.90 | 44.99 | 44.56 | qfq | 975,900 | 44,023,572 | -0.62% |
| 2025-03-17 | 46.17 | 46.23 | 44.76 | 45.27 | 44.84 | qfq | 1,178,700 | 53,301,387 | -1.11% |
| 2025-03-14 | 45.05 | 45.89 | 44.32 | 45.78 | 45.34 | qfq | 882,900 | 39,982,137 | 1.62% |
| 2025-03-13 | 46.01 | 46.04 | 44.33 | 45.05 | 44.62 | qfq | 1,112,100 | 50,082,986 | -2.59% |
| 2025-03-12 | 46.32 | 47.00 | 45.61 | 46.25 | 45.81 | qfq | 1,277,600 | 59,115,594 | 0.24% |
| 2025-03-11 | 45.83 | 46.52 | 45.14 | 46.14 | 45.70 | qfq | 1,076,100 | 49,336,505 | -0.86% |
| 2025-03-10 | 46.07 | 47.77 | 45.80 | 46.54 | 46.09 | qfq | 1,448,494 | 67,484,865 | 1.02% |
| 2025-03-07 | 46.15 | 46.77 | 45.47 | 46.07 | 45.63 | qfq | 1,192,600 | 54,967,710 | -0.07% |
| 2025-03-06 | 45.42 | 46.54 | 45.38 | 46.10 | 45.66 | qfq | 1,394,655 | 64,184,252 | 1.88% |
| 2025-03-05 | 45.45 | 45.59 | 44.73 | 45.25 | 44.82 | qfq | 1,232,300 | 55,646,368 | -0.44% |
| 2025-03-04 | 44.68 | 45.76 | 44.27 | 45.45 | 45.01 | qfq | 1,104,700 | 50,035,988 | 1.56% |
| 2025-03-03 | 45.28 | 46.27 | 44.44 | 44.75 | 44.32 | qfq | 1,432,594 | 64,764,525 | -1.13% |
| 2025-02-28 | 48.04 | 48.25 | 45.21 | 45.26 | 44.83 | qfq | 1,690,800 | 78,696,572 | -6.60% |
| 2025-02-27 | 48.83 | 48.99 | 47.23 | 48.46 | 48.00 | qfq | 1,269,800 | 61,095,766 | -1.16% |
| 2025-02-26 | 48.87 | 49.41 | 48.28 | 49.03 | 48.56 | qfq | 1,851,369 | 90,547,972 | 0.16% |
| 2025-02-25 | 47.24 | 49.53 | 46.50 | 48.95 | 48.48 | qfq | 1,965,745 | 95,629,353 | 1.45% |
| 2025-02-24 | 49.56 | 49.56 | 47.31 | 48.25 | 47.79 | qfq | 2,337,699 | 112,788,085 | -3.15% |
| 2025-02-21 | 48.53 | 51.80 | 48.13 | 49.82 | 49.34 | qfq | 3,888,078 | 194,368,046 | 1.61% |
| 2025-02-20 | 47.89 | 49.52 | 47.70 | 49.03 | 48.56 | qfq | 3,307,571 | 161,387,849 | 1.95% |
| 2025-02-19 | 45.68 | 48.31 | 45.28 | 48.09 | 47.63 | qfq | 2,495,513 | 118,048,526 | 5.28% |
| 2025-02-18 | 47.51 | 48.07 | 45.67 | 45.68 | 45.24 | qfq | 2,153,913 | 100,690,762 | -4.97% |
| 2025-02-17 | 46.53 | 48.99 | 46.53 | 48.07 | 47.61 | qfq | 2,726,665 | 129,919,021 | 2.93% |
| 2025-02-14 | 47.51 | 48.25 | 46.58 | 46.70 | 46.25 | qfq | 2,657,800 | 125,857,956 | -3.61% |
| 2025-02-13 | 48.79 | 49.93 | 46.78 | 48.45 | 47.99 | qfq | 3,912,126 | 187,648,163 | -1.72% |
| 2025-02-12 | 47.00 | 49.32 | 45.85 | 49.30 | 48.83 | qfq | 4,225,666 | 203,714,120 | 2.22% |
| 2025-02-11 | 48.80 | 50.00 | 47.70 | 48.23 | 47.77 | qfq | 4,128,572 | 202,169,001 | -1.05% |
| 2025-02-10 | 48.81 | 49.00 | 47.33 | 48.74 | 48.27 | qfq | 4,682,600 | 225,423,490 | -1.14% |
| 2025-02-07 | 48.00 | 50.86 | 48.00 | 49.30 | 48.83 | qfq | 6,676,254 | 327,370,488 | -3.24% |
| 2025-02-06 | 52.80 | 58.40 | 50.90 | 50.95 | 50.46 | qfq | 9,495,198 | 507,636,356 | -5.65% |
| 2025-02-05 | 54.00 | 54.00 | 45.45 | 54.00 | 53.48 | qfq | 6,587,815 | 347,173,934 | 20.00% |
| 2025-01-27 | 37.89 | 45.00 | 37.89 | 45.00 | 44.57 | qfq | 4,850,732 | 209,416,166 | 20.00% |
| 2025-01-24 | 36.83 | 37.65 | 36.41 | 37.50 | 37.14 | qfq | 691,448 | 25,605,804 | 1.68% |
| 2025-01-23 | 37.50 | 37.84 | 36.88 | 36.88 | 36.53 | qfq | 810,100 | 30,399,967 | -0.73% |
| 2025-01-22 | 37.28 | 37.57 | 36.67 | 37.15 | 36.79 | qfq | 584,700 | 21,658,739 | -0.35% |
| 2025-01-21 | 37.36 | 37.74 | 36.66 | 37.28 | 36.92 | qfq | 595,800 | 22,096,273 | -0.21% |
| 2025-01-20 | 37.36 | 37.89 | 36.71 | 37.36 | 37.00 | qfq | 784,648 | 29,206,971 | 1.25% |
| 2025-01-17 | 36.36 | 38.38 | 36.17 | 36.90 | 36.55 | qfq | 1,139,448 | 42,483,181 | 1.62% |
| 2025-01-16 | 37.00 | 37.40 | 36.13 | 36.31 | 35.96 | qfq | 630,600 | 23,173,295 | -0.90% |
| 2025-01-15 | 37.39 | 37.72 | 36.47 | 36.64 | 36.29 | qfq | 696,700 | 25,649,538 | -1.77% |
| 2025-01-14 | 35.46 | 37.30 | 35.46 | 37.30 | 36.94 | qfq | 835,900 | 30,627,947 | 5.52% |
| 2025-01-13 | 34.80 | 35.81 | 34.32 | 35.35 | 35.01 | qfq | 671,047 | 23,577,328 | -1.01% |
| 2025-01-10 | 36.60 | 37.20 | 35.61 | 35.71 | 35.37 | qfq | 715,300 | 26,150,834 | -3.01% |
| 2025-01-09 | 36.50 | 37.33 | 36.36 | 36.82 | 36.47 | qfq | 558,000 | 20,605,990 | 0.60% |
| 2025-01-08 | 36.80 | 37.16 | 35.13 | 36.60 | 36.25 | qfq | 609,834 | 22,112,872 | -0.65% |
| 2025-01-07 | 35.78 | 36.86 | 35.42 | 36.84 | 36.49 | qfq | 698,934 | 25,333,694 | 3.48% |
| 2025-01-06 | 35.68 | 36.19 | 34.16 | 35.60 | 35.26 | qfq | 784,025 | 27,757,249 | -0.73% |
| 2025-01-03 | 38.00 | 38.33 | 35.70 | 35.86 | 35.52 | qfq | 757,600 | 27,937,915 | -5.01% |
| 2025-01-02 | 38.98 | 39.58 | 37.33 | 37.75 | 37.39 | qfq | 770,400 | 29,670,644 | -2.71% |
| 2024-12-31 | 40.50 | 40.50 | 38.70 | 38.80 | 38.43 | qfq | 801,297 | 31,546,558 | -3.79% |
| 2024-12-30 | 41.31 | 41.31 | 39.57 | 40.33 | 39.94 | qfq | 749,700 | 30,258,145 | -2.47% |
| 2024-12-27 | 41.75 | 42.38 | 41.20 | 41.35 | 40.95 | qfq | 667,234 | 27,870,459 | -1.27% |
| 2024-12-26 | 40.84 | 42.40 | 40.77 | 41.88 | 41.48 | qfq | 691,900 | 29,039,183 | 2.55% |
| 2024-12-25 | 41.75 | 42.41 | 40.31 | 40.84 | 40.45 | qfq | 633,021 | 25,931,329 | -3.08% |
| 2024-12-24 | 41.46 | 42.68 | 40.82 | 42.14 | 41.74 | qfq | 804,000 | 33,596,258 | 1.94% |
| 2024-12-23 | 44.71 | 45.09 | 41.12 | 41.34 | 40.94 | qfq | 1,453,030 | 62,142,565 | -7.87% |
| 2024-12-20 | 43.70 | 46.50 | 43.40 | 44.87 | 44.44 | qfq | 1,433,100 | 64,898,330 | 2.72% |
| 2024-12-19 | 42.96 | 44.00 | 42.64 | 43.68 | 43.26 | qfq | 716,100 | 31,116,082 | 0.74% |
| 2024-12-18 | 42.93 | 44.17 | 41.80 | 43.36 | 42.94 | qfq | 974,531 | 42,039,970 | 0.98% |
| 2024-12-17 | 45.33 | 45.51 | 42.74 | 42.94 | 42.53 | qfq | 1,157,400 | 50,604,670 | -5.17% |
| 2024-12-16 | 46.23 | 46.95 | 44.90 | 45.28 | 44.85 | qfq | 1,006,141 | 46,017,186 | -1.67% |
| 2024-12-13 | 47.00 | 47.46 | 45.78 | 46.05 | 45.61 | qfq | 1,656,700 | 76,798,711 | -2.97% |
| 2024-12-12 | 47.61 | 49.37 | 47.20 | 47.46 | 47.00 | qfq | 2,693,447 | 130,185,915 | -1.06% |
| 2024-12-11 | 47.42 | 48.17 | 45.32 | 47.97 | 47.51 | qfq | 2,988,445 | 140,833,463 | 2.50% |
| 2024-12-10 | 46.60 | 48.00 | 45.74 | 46.80 | 46.35 | qfq | 3,264,251 | 153,340,668 | 2.41% |
| 2024-12-09 | 45.98 | 46.99 | 44.81 | 45.70 | 45.26 | qfq | 1,923,929 | 88,105,970 | -0.72% |
| 2024-12-06 | 46.30 | 48.33 | 45.30 | 46.03 | 45.59 | qfq | 2,782,695 | 129,553,646 | -1.86% |
| 2024-12-05 | 45.45 | 46.90 | 44.87 | 46.90 | 46.45 | qfq | 2,759,525 | 126,552,829 | 4.57% |
| 2024-12-04 | 44.11 | 45.68 | 43.66 | 44.85 | 44.42 | qfq | 1,823,264 | 81,520,706 | 1.33% |
| 2024-12-03 | 43.85 | 44.98 | 43.78 | 44.26 | 43.84 | qfq | 1,122,821 | 49,776,747 | 0.64% |
| 2024-12-02 | 44.00 | 44.70 | 43.53 | 43.98 | 43.56 | qfq | 1,000,421 | 44,121,222 | 0.89% |
| 2024-11-29 | 42.80 | 43.64 | 42.00 | 43.59 | 43.17 | qfq | 993,500 | 42,966,584 | 1.61% |
| 2024-11-28 | 42.80 | 43.70 | 42.48 | 42.90 | 42.49 | qfq | 962,900 | 41,510,393 | 0.23% |
| 2024-11-27 | 41.65 | 42.88 | 40.60 | 42.80 | 42.39 | qfq | 832,300 | 34,612,327 | 1.47% |
| 2024-11-26 | 43.09 | 43.45 | 41.80 | 42.18 | 41.78 | qfq | 856,100 | 36,405,896 | -2.41% |
| 2024-11-25 | 42.49 | 43.47 | 42.05 | 43.22 | 42.81 | qfq | 978,000 | 41,852,682 | 0.96% |
| 2024-11-22 | 43.89 | 45.85 | 42.81 | 42.81 | 42.40 | qfq | 1,683,985 | 74,769,468 | -2.22% |
| 2024-11-21 | 43.95 | 44.69 | 43.26 | 43.78 | 43.36 | qfq | 754,600 | 33,164,403 | -0.11% |
| 2024-11-20 | 43.71 | 44.20 | 43.18 | 43.83 | 43.41 | qfq | 841,157 | 36,765,699 | 1.20% |
| 2024-11-19 | 41.51 | 43.78 | 41.41 | 43.31 | 42.89 | qfq | 917,548 | 38,995,120 | 5.22% |
| 2024-11-18 | 42.98 | 43.03 | 40.82 | 41.16 | 40.77 | qfq | 861,500 | 35,942,136 | -4.28% |
| 2024-11-15 | 43.68 | 44.44 | 43.00 | 43.00 | 42.59 | qfq | 754,861 | 33,029,615 | -1.49% |
| 2024-11-14 | 45.48 | 45.48 | 43.60 | 43.65 | 43.23 | qfq | 765,200 | 33,837,361 | -3.32% |
| 2024-11-13 | 44.91 | 45.20 | 43.60 | 45.15 | 44.72 | qfq | 934,500 | 41,562,522 | 0.58% |
| 2024-11-12 | 45.89 | 46.30 | 44.37 | 44.89 | 44.46 | qfq | 1,409,600 | 63,755,790 | -0.91% |
| 2024-11-11 | 43.60 | 45.33 | 43.31 | 45.30 | 44.87 | qfq | 1,380,100 | 61,548,229 | 3.90% |
| 2024-11-08 | 43.66 | 44.46 | 43.25 | 43.60 | 43.18 | qfq | 1,405,987 | 61,684,563 | 0.32% |
| 2024-11-07 | 42.99 | 43.88 | 42.81 | 43.46 | 43.04 | qfq | 1,169,767 | 50,692,723 | 0.86% |
| 2024-11-06 | 42.96 | 43.65 | 42.51 | 43.09 | 42.68 | qfq | 1,285,100 | 55,414,833 | 0.49% |
| 2024-11-05 | 41.67 | 42.94 | 41.23 | 42.88 | 42.47 | qfq | 1,212,348 | 51,283,265 | 3.05% |
| 2024-11-04 | 40.86 | 42.05 | 40.80 | 41.61 | 41.21 | qfq | 1,048,680 | 43,411,569 | 4.05% |
| 2024-11-01 | 42.20 | 42.20 | 39.85 | 39.99 | 39.61 | qfq | 1,184,066 | 48,082,206 | -5.24% |
| 2024-10-31 | 41.51 | 42.49 | 41.31 | 42.20 | 41.80 | qfq | 1,006,847 | 42,191,221 | 2.18% |
| 2024-10-30 | 41.76 | 42.64 | 40.79 | 41.30 | 40.90 | qfq | 1,150,280 | 47,914,433 | -2.43% |
| 2024-10-29 | 43.70 | 43.70 | 42.21 | 42.33 | 41.92 | qfq | 1,064,600 | 45,629,148 | -2.64% |
| 2024-10-28 | 43.57 | 43.78 | 43.00 | 43.48 | 43.06 | qfq | 1,078,800 | 46,834,764 | -0.34% |
| 2024-10-25 | 43.33 | 43.94 | 43.30 | 43.63 | 43.21 | qfq | 1,170,000 | 51,000,154 | 1.28% |
| 2024-10-24 | 42.83 | 43.50 | 42.28 | 43.08 | 42.67 | qfq | 849,054 | 36,413,362 | -0.42% |
| 2024-10-23 | 43.26 | 44.38 | 42.70 | 43.26 | 42.84 | qfq | 1,415,880 | 61,751,847 | -1.01% |
| 2024-10-22 | 42.71 | 44.28 | 42.00 | 43.70 | 43.28 | qfq | 1,693,647 | 73,245,302 | 2.41% |
| 2024-10-21 | 42.30 | 43.84 | 42.04 | 42.67 | 42.26 | qfq | 1,473,600 | 63,091,246 | 1.31% |
| 2024-10-18 | 40.64 | 43.19 | 40.29 | 42.12 | 41.72 | qfq | 1,641,200 | 68,708,004 | 3.49% |
| 2024-10-17 | 40.50 | 41.68 | 40.48 | 40.70 | 40.31 | qfq | 1,132,646 | 46,364,989 | 1.04% |
| 2024-10-16 | 39.96 | 40.90 | 39.82 | 40.28 | 39.89 | qfq | 845,525 | 34,053,481 | -0.91% |
| 2024-10-15 | 41.85 | 43.09 | 40.50 | 40.65 | 40.26 | qfq | 1,309,721 | 54,793,647 | -3.38% |
| 2024-10-14 | 40.67 | 42.15 | 39.76 | 42.07 | 41.67 | qfq | 1,394,321 | 57,726,274 | 2.16% |
| 2024-10-11 | 45.48 | 45.66 | 40.80 | 41.18 | 40.78 | qfq | 2,317,080 | 98,902,038 | -11.73% |
| 2024-10-10 | 48.80 | 49.90 | 45.30 | 46.65 | 46.20 | qfq | 3,024,387 | 142,384,192 | -4.95% |
| 2024-10-09 | 44.66 | 53.96 | 42.36 | 49.08 | 48.61 | qfq | 5,483,860 | 264,590,000 | 4.98% |
| 2024-10-08 | 49.00 | 49.00 | 42.88 | 46.75 | 46.30 | qfq | 3,320,313 | 151,817,395 | 10.94% |
| 2024-09-30 | 39.00 | 43.50 | 38.20 | 42.14 | 41.74 | qfq | 2,466,247 | 100,328,423 | 12.04% |
| 2024-09-27 | 36.55 | 38.27 | 35.91 | 37.61 | 37.25 | qfq | 1,469,143 | 54,370,707 | 5.26% |
| 2024-09-26 | 35.00 | 35.94 | 34.70 | 35.73 | 35.39 | qfq | 1,012,000 | 35,686,698 | 1.22% |
| 2024-09-25 | 34.19 | 36.19 | 34.19 | 35.30 | 34.96 | qfq | 1,304,248 | 45,937,789 | 3.28% |
| 2024-09-24 | 33.31 | 34.18 | 32.95 | 34.18 | 33.85 | qfq | 542,648 | 18,308,800 | 3.11% |
| 2024-09-23 | 33.62 | 33.90 | 33.11 | 33.15 | 32.83 | qfq | 275,800 | 9,245,585 | -1.07% |
| 2024-09-20 | 33.74 | 33.94 | 33.22 | 33.51 | 33.19 | qfq | 280,100 | 9,387,589 | -0.65% |
| 2024-09-19 | 33.12 | 33.85 | 33.12 | 33.73 | 33.41 | qfq | 538,400 | 18,121,749 | 1.90% |
| 2024-09-18 | 33.50 | 33.67 | 32.67 | 33.10 | 32.78 | qfq | 353,800 | 11,707,655 | -1.22% |
| 2024-09-13 | 34.35 | 34.50 | 33.41 | 33.51 | 33.19 | qfq | 442,882 | 14,945,764 | -2.45% |
| 2024-09-12 | 35.01 | 35.32 | 34.35 | 34.35 | 34.02 | qfq | 382,150 | 13,307,484 | -1.83% |
| 2024-09-11 | 35.35 | 35.44 | 34.80 | 34.99 | 34.65 | qfq | 326,350 | 11,412,118 | -1.10% |
| 2024-09-10 | 35.44 | 35.66 | 34.92 | 35.38 | 35.04 | qfq | 392,615 | 13,841,826 | -0.17% |
| 2024-09-09 | 35.29 | 35.58 | 34.67 | 35.44 | 35.10 | qfq | 344,200 | 12,140,096 | 0.60% |
| 2024-09-06 | 36.09 | 36.10 | 35.23 | 35.23 | 34.89 | qfq | 558,115 | 19,847,241 | -2.54% |
| 2024-09-05 | 35.93 | 36.53 | 35.86 | 36.15 | 35.80 | qfq | 544,925 | 19,702,916 | 0.61% |
| 2024-09-04 | 36.60 | 36.61 | 35.81 | 35.93 | 35.59 | qfq | 745,625 | 26,944,525 | -2.10% |
| 2024-09-03 | 36.59 | 37.17 | 36.36 | 36.70 | 36.35 | qfq | 766,600 | 28,178,723 | -0.41% |
| 2024-09-02 | 39.71 | 39.80 | 36.58 | 36.85 | 36.50 | qfq | 2,021,557 | 76,431,378 | -7.20% |
| 2024-08-30 | 38.50 | 40.95 | 38.50 | 39.71 | 39.33 | qfq | 2,413,221 | 95,398,044 | -3.05% |
| 2024-08-29 | 39.49 | 41.39 | 38.86 | 40.96 | 40.57 | qfq | 809,500 | 32,894,297 | 3.51% |
| 2024-08-28 | 39.19 | 40.30 | 39.05 | 39.57 | 39.19 | qfq | 301,600 | 11,932,765 | 0.97% |
| 2024-08-27 | 40.61 | 40.67 | 39.17 | 39.19 | 38.81 | qfq | 566,800 | 22,537,303 | -3.99% |
| 2024-08-26 | 40.25 | 41.30 | 39.66 | 40.82 | 40.43 | qfq | 598,200 | 24,290,540 | 1.11% |
| 2024-08-23 | 39.69 | 40.47 | 38.44 | 40.37 | 39.98 | qfq | 936,834 | 36,920,464 | 0.52% |
| 2024-08-22 | 42.50 | 42.50 | 39.95 | 40.16 | 39.77 | qfq | 1,157,028 | 47,490,466 | -4.90% |
| 2024-08-21 | 40.20 | 42.98 | 40.20 | 42.23 | 41.82 | qfq | 1,218,701 | 51,221,828 | 3.94% |
| 2024-08-20 | 40.08 | 40.98 | 40.08 | 40.63 | 40.24 | qfq | 606,046 | 24,501,512 | -1.12% |
| 2024-08-19 | 44.20 | 45.04 | 41.03 | 41.09 | 40.70 | qfq | 1,135,766 | 47,961,919 | -3.09% |
| 2024-08-16 | 41.31 | 42.68 | 41.31 | 42.40 | 41.99 | qfq | 1,308,570 | 55,279,125 | 0.90% |
| 2024-08-15 | 40.90 | 43.15 | 40.90 | 42.02 | 41.62 | qfq | 1,410,266 | 59,653,969 | 2.81% |
| 2024-08-14 | 40.28 | 41.33 | 40.26 | 40.87 | 40.48 | qfq | 526,600 | 21,474,303 | 0.79% |
| 2024-08-13 | 39.79 | 40.88 | 39.53 | 40.55 | 40.16 | qfq | 465,034 | 18,781,649 | 1.71% |
| 2024-08-12 | 40.14 | 40.38 | 39.53 | 39.87 | 39.49 | qfq | 403,294 | 16,096,411 | -1.41% |
| 2024-08-09 | 40.67 | 41.14 | 40.21 | 40.44 | 40.05 | qfq | 388,800 | 15,787,217 | -0.57% |
| 2024-08-08 | 40.92 | 41.18 | 40.00 | 40.67 | 40.28 | qfq | 514,246 | 20,839,037 | -1.00% |
| 2024-08-07 | 40.97 | 41.16 | 40.51 | 41.08 | 40.69 | qfq | 508,646 | 20,814,718 | 1.11% |
| 2024-08-06 | 40.90 | 41.14 | 40.12 | 40.63 | 40.24 | qfq | 594,961 | 24,080,396 | 1.52% |
| 2024-08-05 | 41.12 | 42.50 | 40.02 | 40.02 | 39.64 | qfq | 1,040,866 | 42,600,415 | -4.49% |
| 2024-08-02 | 43.59 | 43.59 | 41.90 | 41.90 | 41.50 | qfq | 918,600 | 39,225,943 | -4.25% |
| 2024-08-01 | 44.20 | 44.40 | 43.47 | 43.76 | 43.34 | qfq | 982,046 | 43,018,697 | -0.95% |
| 2024-07-31 | 42.33 | 44.30 | 42.04 | 44.18 | 43.76 | qfq | 1,288,312 | 56,244,538 | 4.12% |
| 2024-07-30 | 41.98 | 42.80 | 41.92 | 42.43 | 42.02 | qfq | 884,046 | 37,482,231 | 1.07% |
| 2024-07-29 | 41.99 | 42.25 | 41.50 | 41.98 | 41.58 | qfq | 535,700 | 22,423,112 | -0.24% |
| 2024-07-26 | 41.00 | 42.30 | 40.89 | 42.08 | 41.68 | qfq | 625,200 | 26,066,333 | 2.33% |
| 2024-07-25 | 41.02 | 41.90 | 40.38 | 41.12 | 40.73 | qfq | 630,800 | 25,922,718 | -1.08% |
| 2024-07-24 | 41.64 | 42.21 | 40.81 | 41.57 | 41.17 | qfq | 718,166 | 29,781,567 | -0.17% |
| 2024-07-23 | 43.10 | 43.62 | 41.60 | 41.64 | 41.24 | qfq | 870,700 | 36,937,978 | -3.39% |
| 2024-07-22 | 42.25 | 43.68 | 42.25 | 43.10 | 42.69 | qfq | 1,130,600 | 48,677,229 | 2.18% |
| 2024-07-19 | 42.00 | 43.51 | 41.61 | 42.18 | 41.78 | qfq | 985,000 | 41,987,871 | -0.14% |
| 2024-07-18 | 42.09 | 42.40 | 40.89 | 42.24 | 41.83 | qfq | 1,195,742 | 49,715,674 | -0.96% |
| 2024-07-17 | 44.01 | 44.67 | 42.50 | 42.65 | 42.24 | qfq | 1,715,100 | 74,877,083 | -5.70% |
| 2024-07-16 | 44.10 | 45.65 | 43.92 | 45.23 | 44.80 | qfq | 1,754,647 | 78,818,141 | 2.98% |
| 2024-07-15 | 43.97 | 45.48 | 43.02 | 43.92 | 43.50 | qfq | 1,267,600 | 55,576,163 | -2.14% |
| 2024-07-12 | 45.79 | 46.00 | 44.39 | 44.88 | 44.45 | qfq | 1,897,105 | 85,233,347 | -3.03% |
| 2024-07-11 | 45.27 | 47.47 | 44.66 | 46.28 | 45.84 | qfq | 2,549,137 | 117,564,957 | 4.19% |
| 2024-07-10 | 43.50 | 45.37 | 43.09 | 44.42 | 43.99 | qfq | 1,906,600 | 84,698,839 | -1.75% |
| 2024-07-09 | 43.00 | 46.16 | 41.58 | 45.21 | 44.78 | qfq | 2,864,700 | 124,966,842 | 10.46% |
| 2024-07-08 | 41.80 | 42.30 | 40.53 | 40.93 | 40.54 | qfq | 1,189,940 | 49,083,235 | -3.26% |
| 2024-07-05 | 42.52 | 42.91 | 41.10 | 42.31 | 41.90 | qfq | 1,323,540 | 55,426,966 | -1.42% |
| 2024-07-04 | 44.01 | 44.98 | 42.55 | 42.92 | 42.51 | qfq | 1,679,885 | 73,375,001 | -2.21% |
| 2024-07-03 | 46.00 | 46.70 | 43.89 | 43.89 | 43.47 | qfq | 2,158,400 | 96,918,837 | -6.24% |
| 2024-07-02 | 47.50 | 48.50 | 46.00 | 46.81 | 46.36 | qfq | 1,878,400 | 88,416,258 | -1.27% |
| 2024-07-01 | 49.05 | 49.12 | 46.00 | 47.41 | 46.96 | qfq | 2,628,685 | 123,672,374 | -3.34% |
| 2024-06-28 | 47.85 | 51.00 | 46.78 | 49.05 | 48.58 | qfq | 4,037,460 | 198,567,904 | 1.83% |
| 2024-06-27 | 45.59 | 53.99 | 45.42 | 48.17 | 47.71 | qfq | 5,045,467 | 249,478,417 | 4.49% |
| 2024-06-26 | 44.10 | 46.10 | 43.13 | 46.10 | 45.66 | qfq | 1,759,012 | 78,962,521 | 2.90% |
| 2024-06-25 | 42.80 | 46.00 | 42.55 | 44.80 | 44.37 | qfq | 1,985,000 | 88,098,884 | 3.68% |
| 2024-06-24 | 43.50 | 45.55 | 42.61 | 43.21 | 42.80 | qfq | 1,565,912 | 68,793,971 | -2.68% |
| 2024-06-21 | 46.86 | 47.55 | 44.30 | 44.40 | 43.97 | qfq | 1,967,900 | 89,290,975 | -6.82% |
| 2024-06-20 | 47.00 | 48.59 | 46.46 | 47.65 | 47.19 | qfq | 2,194,012 | 104,403,010 | 0.74% |
| 2024-06-19 | 48.40 | 48.80 | 47.15 | 47.30 | 46.85 | qfq | 3,026,416 | 145,023,344 | -5.89% |
| 2024-06-18 | 48.00 | 51.50 | 47.51 | 50.26 | 49.78 | qfq | 4,659,604 | 229,496,254 | 4.56% |
| 2024-06-17 | 45.66 | 48.39 | 45.25 | 48.07 | 47.61 | qfq | 3,842,152 | 181,090,359 | 2.69% |
| 2024-06-14 | 48.38 | 48.91 | 46.70 | 46.81 | 46.36 | qfq | 5,159,844 | 245,678,923 | -9.07% |
| 2024-06-13 | 57.99 | 57.99 | 51.21 | 51.48 | 50.99 | qfq | 7,537,317 | 414,571,999 | -1.13% |
| 2024-06-12 | 51.38 | 52.07 | 51.38 | 52.07 | 51.57 | qfq | 3,102,143 | 161,295,191 | 20.00% |
| 2024-06-11 | 42.66 | 43.39 | 40.01 | 43.39 | 42.97 | qfq | 1,597,123 | 67,513,161 | -3.77% |
| 2024-06-07 | 45.07 | 46.50 | 43.39 | 45.09 | 44.66 | qfq | 2,003,300 | 89,235,195 | 4.86% |
| 2024-06-06 | 42.45 | 44.44 | 42.45 | 43.00 | 42.59 | qfq | 1,616,900 | 70,223,103 | 1.68% |
| 2024-06-05 | 41.67 | 42.92 | 41.30 | 42.29 | 41.88 | qfq | 1,003,500 | 42,094,265 | -0.49% |
| 2024-06-04 | 43.19 | 43.52 | 41.47 | 42.50 | 42.09 | qfq | 1,498,400 | 63,203,584 | -3.98% |
| 2024-06-03 | 45.04 | 46.08 | 43.02 | 44.26 | 43.84 | qfq | 1,878,900 | 83,802,115 | -2.53% |
| 2024-05-31 | 43.99 | 46.34 | 43.81 | 45.41 | 44.97 | qfq | 2,249,700 | 102,397,133 | 3.68% |
| 2024-05-30 | 44.02 | 45.33 | 43.03 | 43.80 | 43.38 | qfq | 1,732,409 | 76,508,832 | -0.50% |
| 2024-05-29 | 41.80 | 44.68 | 41.80 | 44.02 | 43.60 | qfq | 1,737,800 | 75,950,460 | 4.81% |
| 2024-05-28 | 42.98 | 42.98 | 41.50 | 42.00 | 41.60 | qfq | 940,500 | 39,623,270 | -2.30% |
| 2024-05-27 | 42.50 | 43.13 | 41.00 | 42.99 | 42.58 | qfq | 1,028,023 | 43,400,710 | 1.97% |
| 2024-05-24 | 43.80 | 44.00 | 42.03 | 42.16 | 41.76 | qfq | 1,550,837 | 66,294,096 | -4.94% |
| 2024-05-23 | 44.00 | 45.67 | 43.10 | 44.35 | 43.92 | qfq | 1,965,337 | 87,263,343 | 0.80% |
| 2024-05-22 | 42.40 | 44.29 | 42.40 | 44.00 | 43.58 | qfq | 1,623,516 | 70,803,350 | 2.09% |
| 2024-05-21 | 41.59 | 45.00 | 40.87 | 43.10 | 42.69 | qfq | 1,728,300 | 74,260,205 | 4.01% |
| 2024-05-20 | 42.00 | 42.24 | 41.25 | 41.44 | 41.04 | qfq | 664,500 | 27,721,725 | -1.00% |
| 2024-05-17 | 41.24 | 41.96 | 40.68 | 41.86 | 41.46 | qfq | 730,500 | 30,286,575 | -0.12% |
| 2024-05-16 | 41.49 | 42.44 | 41.49 | 41.91 | 40.77 | qfq | 673,600 | 28,270,104 | 1.48% |
| 2024-05-15 | 41.79 | 42.35 | 41.07 | 41.30 | 40.17 | qfq | 651,119 | 27,132,613 | -1.46% |
| 2024-05-14 | 40.85 | 42.71 | 40.85 | 41.91 | 40.77 | qfq | 1,032,219 | 43,187,853 | 3.66% |
| 2024-05-13 | 41.69 | 41.70 | 40.30 | 40.43 | 39.33 | qfq | 772,300 | 31,483,663 | -4.47% |
| 2024-05-10 | 44.72 | 44.83 | 42.29 | 42.32 | 41.16 | qfq | 1,043,300 | 44,849,533 | -4.96% |
| 2024-05-09 | 44.76 | 45.55 | 44.31 | 44.53 | 43.31 | qfq | 797,895 | 35,879,295 | 0.63% |
| 2024-05-08 | 46.00 | 46.00 | 44.10 | 44.25 | 43.04 | qfq | 948,300 | 42,478,258 | -4.18% |
| 2024-05-07 | 46.40 | 46.85 | 45.60 | 46.18 | 44.92 | qfq | 782,815 | 36,166,929 | 0.39% |
| 2024-05-06 | 45.53 | 46.66 | 45.48 | 46.00 | 44.74 | qfq | 886,600 | 40,789,611 | 2.56% |
| 2024-04-30 | 45.95 | 46.40 | 44.16 | 44.85 | 43.62 | qfq | 962,919 | 43,356,910 | -2.39% |
| 2024-04-29 | 44.80 | 46.50 | 44.75 | 45.95 | 44.69 | qfq | 1,257,200 | 57,581,853 | 1.48% |
| 2024-04-26 | 44.19 | 45.71 | 44.16 | 45.28 | 44.04 | qfq | 897,500 | 40,462,648 | 1.34% |
| 2024-04-25 | 43.94 | 45.43 | 43.73 | 44.68 | 43.46 | qfq | 920,800 | 41,185,400 | 1.13% |
| 2024-04-24 | 42.80 | 44.19 | 42.80 | 44.18 | 42.97 | qfq | 965,000 | 42,114,912 | 3.71% |
| 2024-04-23 | 41.98 | 42.97 | 41.26 | 42.60 | 41.44 | qfq | 894,600 | 37,749,044 | 3.00% |
| 2024-04-22 | 42.00 | 42.00 | 39.30 | 41.36 | 40.23 | qfq | 875,900 | 35,831,378 | -2.38% |
| 2024-04-19 | 42.95 | 43.60 | 41.98 | 42.37 | 41.21 | qfq | 889,149 | 37,824,352 | -2.35% |
| 2024-04-18 | 43.39 | 44.55 | 42.40 | 43.39 | 42.20 | qfq | 1,193,823 | 52,040,095 | -0.02% |
| 2024-04-17 | 41.36 | 43.48 | 41.28 | 43.40 | 42.21 | qfq | 1,122,023 | 48,137,063 | 7.96% |
| 2024-04-16 | 45.00 | 45.30 | 39.80 | 40.20 | 39.10 | qfq | 1,452,831 | 59,824,854 | -11.57% |
| 2024-04-15 | 48.50 | 48.80 | 44.33 | 45.46 | 44.22 | qfq | 970,385 | 44,654,131 | -4.11% |
| 2024-04-12 | 47.31 | 48.79 | 47.27 | 47.41 | 46.11 | qfq | 779,242 | 37,483,988 | 0.30% |
| 2024-04-11 | 46.95 | 48.39 | 46.30 | 47.27 | 45.98 | qfq | 1,206,824 | 57,365,818 | -3.96% |
| 2024-04-10 | 50.38 | 50.98 | 48.72 | 49.22 | 47.88 | qfq | 640,300 | 31,802,094 | -2.05% |
| 2024-04-09 | 49.73 | 51.03 | 49.66 | 50.25 | 48.88 | qfq | 618,300 | 31,046,767 | 1.19% |
| 2024-04-08 | 51.57 | 51.58 | 49.57 | 49.66 | 48.30 | qfq | 777,100 | 39,203,332 | -3.50% |
| 2024-04-03 | 53.38 | 53.66 | 50.81 | 51.46 | 50.05 | qfq | 907,700 | 46,944,538 | -3.88% |
| 2024-04-02 | 54.17 | 54.73 | 53.00 | 53.54 | 52.08 | qfq | 892,706 | 48,112,246 | -1.20% |
| 2024-04-01 | 54.00 | 54.75 | 53.31 | 54.19 | 52.71 | qfq | 916,337 | 49,398,825 | 0.17% |
| 2024-03-29 | 52.25 | 54.38 | 52.20 | 54.10 | 52.62 | qfq | 1,071,269 | 57,051,210 | 2.58% |
| 2024-03-28 | 50.45 | 53.78 | 50.45 | 52.74 | 51.30 | qfq | 1,115,300 | 58,704,622 | 4.54% |
| 2024-03-27 | 53.83 | 53.96 | 50.28 | 50.45 | 49.07 | qfq | 1,126,300 | 58,431,675 | -5.93% |
| 2024-03-26 | 52.28 | 54.50 | 52.28 | 53.63 | 52.16 | qfq | 1,454,854 | 77,721,879 | 3.08% |
| 2024-03-25 | 54.52 | 55.31 | 52.00 | 52.03 | 50.61 | qfq | 1,467,025 | 78,501,424 | -5.93% |
| 2024-03-22 | 56.30 | 56.50 | 53.42 | 55.31 | 53.80 | qfq | 1,829,281 | 100,863,437 | -1.86% |
| 2024-03-21 | 57.21 | 57.80 | 56.30 | 56.36 | 54.82 | qfq | 1,444,834 | 82,175,166 | -2.17% |
| 2024-03-20 | 57.31 | 58.30 | 57.12 | 57.61 | 56.04 | qfq | 1,644,618 | 94,578,203 | -0.38% |
| 2024-03-19 | 59.31 | 59.40 | 57.83 | 57.83 | 56.25 | qfq | 2,861,772 | 167,515,413 | -4.73% |
| 2024-03-18 | 58.00 | 61.35 | 56.70 | 60.70 | 59.04 | qfq | 4,276,944 | 254,349,047 | 4.84% |
| 2024-03-15 | 52.80 | 58.00 | 52.50 | 57.90 | 56.32 | qfq | 4,073,823 | 227,588,882 | 10.58% |
| 2024-03-14 | 53.96 | 53.96 | 51.52 | 52.36 | 50.93 | qfq | 1,684,031 | 88,414,216 | -3.20% |
| 2024-03-13 | 53.50 | 54.80 | 53.20 | 54.09 | 52.61 | qfq | 1,638,176 | 88,514,104 | 1.01% |
| 2024-03-12 | 52.75 | 54.18 | 52.75 | 53.55 | 52.09 | qfq | 1,729,509 | 92,606,061 | 1.54% |
| 2024-03-11 | 52.66 | 53.11 | 51.64 | 52.74 | 51.30 | qfq | 1,392,148 | 72,774,224 | -1.09% |
| 2024-03-08 | 52.91 | 53.70 | 51.50 | 53.32 | 51.86 | qfq | 1,431,500 | 75,803,961 | 0.81% |
| 2024-03-07 | 54.97 | 56.49 | 52.89 | 52.89 | 51.45 | qfq | 2,143,237 | 116,860,917 | -3.78% |
| 2024-03-06 | 52.85 | 55.20 | 52.85 | 54.97 | 53.47 | qfq | 2,153,600 | 117,349,735 | 1.85% |
| 2024-03-05 | 55.06 | 56.45 | 52.99 | 53.97 | 52.50 | qfq | 3,270,021 | 178,248,850 | -5.22% |
| 2024-03-04 | 57.10 | 59.59 | 56.80 | 56.94 | 55.38 | qfq | 3,297,452 | 191,311,092 | -0.28% |
| 2024-03-01 | 58.18 | 60.09 | 57.00 | 57.10 | 55.54 | qfq | 3,997,415 | 232,679,591 | -6.73% |
| 2024-02-29 | 58.00 | 61.67 | 53.97 | 61.22 | 59.55 | qfq | 6,387,544 | 362,223,211 | 6.66% |
| 2024-02-28 | 53.42 | 60.34 | 53.42 | 57.40 | 55.83 | qfq | 6,817,112 | 402,960,289 | 14.16% |
| 2024-02-27 | 48.00 | 50.28 | 46.80 | 50.28 | 48.91 | qfq | 2,645,714 | 128,878,903 | 3.10% |
| 2024-02-26 | 48.33 | 53.50 | 48.00 | 48.77 | 47.44 | qfq | 3,571,517 | 179,243,144 | 4.05% |
| 2024-02-23 | 43.95 | 47.00 | 43.02 | 46.87 | 45.59 | qfq | 2,404,486 | 107,988,555 | 8.24% |
| 2024-02-22 | 41.43 | 43.78 | 41.43 | 43.30 | 42.12 | qfq | 1,687,548 | 71,729,932 | 4.19% |
| 2024-02-21 | 40.33 | 42.99 | 39.80 | 41.56 | 40.42 | qfq | 1,899,626 | 79,435,131 | 1.42% |
| 2024-02-20 | 39.78 | 41.40 | 38.60 | 40.98 | 39.86 | qfq | 1,494,376 | 60,416,945 | 2.07% |
| 2024-02-19 | 37.80 | 40.21 | 37.01 | 40.15 | 39.05 | qfq | 1,825,225 | 71,347,640 | 4.56% |
| 2024-02-08 | 33.68 | 38.58 | 33.01 | 38.40 | 37.35 | qfq | 1,851,881 | 66,431,154 | 14.90% |
| 2024-02-07 | 37.80 | 37.80 | 32.83 | 33.42 | 32.51 | qfq | 1,934,879 | 68,335,164 | -9.38% |
| 2024-02-06 | 35.00 | 37.93 | 32.71 | 36.88 | 35.87 | qfq | 1,504,926 | 53,183,172 | 3.31% |
| 2024-02-05 | 41.35 | 41.35 | 35.70 | 35.70 | 34.72 | qfq | 1,516,139 | 57,080,357 | -13.77% |
| 2024-02-02 | 43.00 | 44.44 | 39.70 | 41.40 | 40.27 | qfq | 1,124,400 | 47,181,694 | -4.39% |
| 2024-02-01 | 42.99 | 44.37 | 41.64 | 43.30 | 42.12 | qfq | 934,700 | 40,396,114 | -1.03% |
| 2024-01-31 | 46.33 | 47.23 | 43.75 | 43.75 | 42.55 | qfq | 1,112,600 | 50,309,124 | -6.08% |
| 2024-01-30 | 47.82 | 48.84 | 46.50 | 46.58 | 45.31 | qfq | 825,800 | 39,146,260 | -3.56% |
| 2024-01-29 | 50.75 | 51.49 | 48.30 | 48.30 | 46.98 | qfq | 1,132,200 | 56,056,852 | -3.13% |
| 2024-01-26 | 50.20 | 51.50 | 49.85 | 49.86 | 48.50 | qfq | 1,035,934 | 52,428,107 | -1.46% |
| 2024-01-25 | 50.20 | 50.92 | 48.90 | 50.60 | 49.22 | qfq | 1,038,134 | 52,172,662 | 1.61% |
| 2024-01-24 | 50.00 | 51.05 | 47.78 | 49.80 | 48.44 | qfq | 1,282,200 | 63,005,124 | 0.18% |
| 2024-01-23 | 50.99 | 51.35 | 49.37 | 49.71 | 48.35 | qfq | 1,204,800 | 60,338,530 | -2.38% |
| 2024-01-22 | 54.20 | 55.60 | 50.00 | 50.92 | 49.53 | qfq | 1,177,814 | 62,069,402 | -5.49% |
| 2024-01-19 | 55.45 | 55.60 | 53.50 | 53.88 | 52.41 | qfq | 937,845 | 50,789,909 | -2.78% |
| 2024-01-18 | 54.88 | 55.79 | 53.60 | 55.42 | 53.91 | qfq | 1,248,900 | 68,226,022 | -0.14% |
| 2024-01-17 | 57.90 | 57.93 | 55.29 | 55.50 | 53.98 | qfq | 916,519 | 51,730,914 | -4.56% |
| 2024-01-16 | 57.55 | 58.40 | 56.10 | 58.15 | 56.56 | qfq | 1,126,670 | 64,549,603 | 1.04% |
| 2024-01-15 | 58.30 | 58.79 | 57.07 | 57.55 | 55.98 | qfq | 791,395 | 45,745,374 | -2.16% |
| 2024-01-12 | 60.12 | 60.70 | 58.50 | 58.82 | 57.21 | qfq | 1,106,419 | 65,823,891 | -2.92% |
| 2024-01-11 | 58.50 | 60.87 | 58.30 | 60.59 | 58.93 | qfq | 1,184,854 | 70,853,729 | 3.57% |
| 2024-01-10 | 62.10 | 62.10 | 58.28 | 58.50 | 56.90 | qfq | 1,740,431 | 103,683,478 | -6.10% |
| 2024-01-09 | 61.66 | 64.64 | 61.01 | 62.30 | 60.60 | qfq | 1,560,118 | 97,702,793 | 1.96% |
| 2024-01-08 | 64.58 | 64.98 | 60.78 | 61.10 | 59.43 | qfq | 1,766,813 | 110,222,675 | -4.96% |
| 2024-01-05 | 62.85 | 66.57 | 62.35 | 64.29 | 62.53 | qfq | 2,172,945 | 141,221,223 | 1.05% |
| 2024-01-04 | 62.85 | 64.57 | 61.00 | 63.62 | 61.88 | qfq | 1,833,693 | 115,723,812 | 1.19% |
| 2024-01-03 | 66.13 | 66.48 | 62.61 | 62.87 | 61.15 | qfq | 2,654,386 | 169,509,796 | -4.89% |
| 2024-01-02 | 71.92 | 71.92 | 65.51 | 66.10 | 64.29 | qfq | 3,378,276 | 228,216,890 | -6.90% |
| 2023-12-29 | 68.60 | 72.13 | 68.01 | 71.00 | 69.06 | qfq | 3,632,655 | 255,958,370 | 2.59% |
| 2023-12-28 | 67.50 | 70.89 | 67.00 | 69.21 | 67.32 | qfq | 3,858,979 | 267,443,082 | 3.14% |
| 2023-12-27 | 67.49 | 68.55 | 65.68 | 67.10 | 65.27 | qfq | 2,620,818 | 175,810,799 | -1.84% |
| 2023-12-26 | 65.31 | 68.88 | 64.68 | 68.36 | 66.49 | qfq | 3,587,902 | 240,565,092 | 2.78% |
| 2023-12-25 | 63.50 | 67.50 | 63.12 | 66.51 | 64.69 | qfq | 3,961,862 | 259,631,260 | 4.76% |
| 2023-12-22 | 68.00 | 70.17 | 62.51 | 63.49 | 61.76 | qfq | 5,197,179 | 345,696,509 | -7.85% |
| 2023-12-21 | 72.50 | 72.99 | 67.65 | 68.90 | 67.02 | qfq | 5,648,560 | 392,552,006 | -9.29% |
| 2023-12-20 | 67.01 | 75.96 | 67.01 | 75.96 | 73.88 | qfq | 4,346,765 | 319,336,281 | 20.00% |
| 2023-12-19 | 61.60 | 63.68 | 61.30 | 63.30 | 61.57 | qfq | 2,067,771 | 129,873,944 | 2.10% |
| 2023-12-18 | 61.37 | 64.30 | 61.30 | 62.00 | 60.31 | qfq | 1,610,853 | 100,414,925 | 1.77% |
| 2023-12-15 | 60.33 | 61.58 | 59.67 | 60.92 | 59.26 | qfq | 1,147,679 | 69,834,301 | 1.03% |
| 2023-12-14 | 62.00 | 62.50 | 60.30 | 60.30 | 58.65 | qfq | 1,448,414 | 88,465,794 | -2.98% |
| 2023-12-13 | 61.17 | 63.24 | 60.79 | 62.15 | 60.45 | qfq | 1,982,622 | 123,410,541 | 1.54% |
| 2023-12-12 | 62.03 | 62.75 | 60.94 | 61.21 | 59.54 | qfq | 1,797,000 | 110,925,682 | -1.29% |
| 2023-12-11 | 56.81 | 66.00 | 56.33 | 62.01 | 60.32 | qfq | 2,839,900 | 175,426,254 | 9.35% |
| 2023-12-08 | 56.99 | 59.98 | 56.60 | 56.71 | 55.16 | qfq | 602,100 | 34,457,180 | -0.51% |
| 2023-12-07 | 56.70 | 58.09 | 56.28 | 57.00 | 55.44 | qfq | 557,068 | 31,898,638 | 0.05% |
| 2023-12-06 | 57.19 | 58.34 | 56.79 | 56.97 | 55.41 | qfq | 524,465 | 30,092,390 | -0.40% |
| 2023-12-05 | 58.31 | 58.90 | 57.09 | 57.20 | 55.64 | qfq | 620,306 | 35,982,910 | -2.72% |
| 2023-12-04 | 58.37 | 59.50 | 58.37 | 58.80 | 57.19 | qfq | 653,659 | 38,489,954 | -0.02% |
| 2023-12-01 | 59.21 | 59.90 | 58.37 | 58.81 | 57.20 | qfq | 688,270 | 40,445,343 | -1.11% |
| 2023-11-30 | 60.27 | 61.29 | 58.88 | 59.47 | 57.85 | qfq | 766,500 | 45,728,539 | -1.82% |
| 2023-11-29 | 61.93 | 62.40 | 60.20 | 60.57 | 58.92 | qfq | 1,124,570 | 68,668,491 | -2.39% |
| 2023-11-28 | 60.88 | 63.00 | 60.00 | 62.05 | 60.35 | qfq | 1,719,834 | 106,174,121 | 4.96% |
| 2023-11-27 | 58.60 | 59.87 | 57.77 | 59.12 | 57.51 | qfq | 765,700 | 45,003,230 | 0.97% |
| 2023-11-24 | 60.49 | 60.49 | 58.08 | 58.55 | 56.95 | qfq | 704,570 | 41,312,816 | -2.74% |
| 2023-11-23 | 59.04 | 60.46 | 59.04 | 60.20 | 58.56 | qfq | 738,097 | 44,151,008 | 2.29% |
| 2023-11-22 | 59.55 | 60.82 | 58.73 | 58.85 | 57.24 | qfq | 917,267 | 54,512,841 | -2.57% |
| 2023-11-21 | 62.16 | 63.32 | 60.39 | 60.40 | 58.75 | qfq | 1,127,600 | 69,076,403 | -3.70% |
| 2023-11-20 | 61.10 | 63.47 | 60.38 | 62.72 | 61.01 | qfq | 1,408,300 | 87,554,605 | 4.03% |
| 2023-11-17 | 60.03 | 60.73 | 59.70 | 60.29 | 58.64 | qfq | 511,902 | 30,824,910 | 0.48% |
| 2023-11-16 | 60.81 | 61.28 | 59.85 | 60.00 | 58.36 | qfq | 531,200 | 32,029,518 | -1.33% |
| 2023-11-15 | 61.00 | 61.30 | 59.78 | 60.81 | 59.15 | qfq | 680,566 | 41,258,986 | 1.05% |
| 2023-11-14 | 60.51 | 60.80 | 59.50 | 60.18 | 58.54 | qfq | 625,600 | 37,502,792 | -0.10% |
| 2023-11-13 | 60.40 | 60.83 | 59.88 | 60.24 | 58.59 | qfq | 587,977 | 35,468,198 | -0.26% |
| 2023-11-10 | 60.82 | 61.39 | 59.59 | 60.40 | 58.75 | qfq | 799,203 | 48,213,786 | -0.66% |
| 2023-11-09 | 60.54 | 62.58 | 60.32 | 60.80 | 59.14 | qfq | 1,290,367 | 78,891,524 | 0.46% |
| 2023-11-08 | 58.00 | 61.47 | 57.50 | 60.52 | 58.87 | qfq | 1,745,900 | 104,555,021 | 4.36% |
| 2023-11-07 | 57.00 | 58.60 | 56.50 | 57.99 | 56.41 | qfq | 971,613 | 55,990,286 | 1.74% |
| 2023-11-06 | 55.60 | 57.50 | 55.60 | 57.00 | 55.44 | qfq | 1,145,250 | 65,138,361 | 1.79% |
| 2023-11-03 | 55.88 | 56.95 | 54.91 | 56.00 | 54.47 | qfq | 1,176,943 | 65,935,454 | 3.28% |
| 2023-11-02 | 54.81 | 55.70 | 54.08 | 54.22 | 52.74 | qfq | 788,000 | 43,088,133 | 0.06% |
| 2023-11-01 | 54.99 | 55.49 | 53.90 | 54.19 | 52.71 | qfq | 499,095 | 27,212,927 | -1.78% |
| 2023-10-31 | 54.61 | 56.27 | 54.28 | 55.17 | 53.66 | qfq | 746,500 | 41,142,864 | -0.16% |
| 2023-10-30 | 52.73 | 55.55 | 52.30 | 55.26 | 53.75 | qfq | 1,381,560 | 74,991,911 | 5.86% |
| 2023-10-27 | 52.60 | 52.89 | 51.35 | 52.20 | 50.77 | qfq | 626,200 | 32,753,411 | -0.04% |
| 2023-10-26 | 51.25 | 52.40 | 50.70 | 52.22 | 50.79 | qfq | 589,635 | 30,411,284 | 0.79% |
| 2023-10-25 | 52.03 | 53.47 | 51.18 | 51.81 | 50.39 | qfq | 630,600 | 32,766,872 | -1.50% |
| 2023-10-24 | 49.80 | 52.60 | 49.80 | 52.60 | 51.16 | qfq | 961,761 | 49,682,055 | 5.62% |
| 2023-10-23 | 53.63 | 54.00 | 49.52 | 49.80 | 48.44 | qfq | 1,045,100 | 53,127,899 | -7.54% |
| 2023-10-20 | 53.51 | 55.29 | 53.47 | 53.86 | 52.39 | qfq | 584,700 | 31,688,480 | 0.60% |
| 2023-10-19 | 53.39 | 55.30 | 53.20 | 53.54 | 52.08 | qfq | 629,609 | 34,186,240 | 0.28% |
| 2023-10-18 | 54.92 | 54.92 | 53.33 | 53.39 | 51.93 | qfq | 529,617 | 28,408,434 | -2.93% |
| 2023-10-17 | 56.00 | 56.10 | 54.71 | 55.00 | 53.50 | qfq | 465,100 | 25,647,984 | -1.79% |
| 2023-10-16 | 57.01 | 57.48 | 55.35 | 56.00 | 54.47 | qfq | 421,900 | 23,630,987 | -1.53% |
| 2023-10-13 | 57.68 | 57.99 | 56.50 | 56.87 | 55.32 | qfq | 601,046 | 34,290,417 | -2.30% |
| 2023-10-12 | 58.75 | 58.94 | 57.67 | 58.21 | 56.62 | qfq | 576,900 | 33,517,911 | -0.90% |
| 2023-10-11 | 59.12 | 59.79 | 58.51 | 58.74 | 57.14 | qfq | 830,874 | 49,009,782 | -0.34% |
| 2023-10-10 | 60.76 | 60.79 | 58.80 | 58.94 | 57.33 | qfq | 861,800 | 51,164,926 | -0.92% |
| 2023-10-09 | 60.05 | 60.80 | 59.00 | 59.49 | 57.86 | qfq | 887,401 | 53,119,909 | -1.98% |
| 2023-09-28 | 60.98 | 62.30 | 60.18 | 60.69 | 59.03 | qfq | 1,447,096 | 88,517,266 | -0.83% |
| 2023-09-27 | 59.02 | 63.50 | 58.53 | 61.20 | 59.53 | qfq | 1,967,496 | 120,506,568 | 2.17% |
| 2023-09-26 | 57.92 | 60.89 | 57.92 | 59.90 | 58.26 | qfq | 1,359,046 | 81,120,037 | 2.78% |
| 2023-09-25 | 58.45 | 59.88 | 58.00 | 58.28 | 56.69 | qfq | 919,200 | 54,116,122 | 0.64% |
| 2023-09-22 | 54.86 | 58.14 | 54.86 | 57.91 | 56.33 | qfq | 1,490,645 | 85,038,358 | 5.58% |
| 2023-09-21 | 55.60 | 57.30 | 54.80 | 54.85 | 53.35 | qfq | 829,000 | 46,281,125 | -1.17% |
| 2023-09-20 | 55.72 | 56.80 | 55.25 | 55.50 | 53.98 | qfq | 612,806 | 34,195,966 | -1.21% |
| 2023-09-19 | 57.36 | 57.93 | 55.78 | 56.18 | 54.65 | qfq | 942,622 | 53,287,228 | -2.57% |
| 2023-09-18 | 56.00 | 58.24 | 55.03 | 57.66 | 56.08 | qfq | 1,269,177 | 72,527,161 | 3.52% |
| 2023-09-15 | 57.03 | 57.47 | 55.43 | 55.70 | 54.18 | qfq | 1,160,628 | 64,888,167 | -1.76% |
| 2023-09-14 | 59.00 | 59.00 | 56.11 | 56.70 | 55.15 | qfq | 1,978,757 | 113,189,004 | -5.17% |
| 2023-09-13 | 63.58 | 64.10 | 58.00 | 59.79 | 58.16 | qfq | 3,234,388 | 195,786,986 | -10.43% |
| 2023-09-12 | 63.00 | 66.75 | 60.61 | 66.75 | 64.93 | qfq | 3,362,498 | 215,330,044 | 9.37% |
| 2023-09-11 | 62.68 | 63.00 | 60.80 | 61.03 | 59.36 | qfq | 888,636 | 54,623,863 | -1.85% |
| 2023-09-08 | 61.72 | 63.46 | 61.20 | 62.18 | 60.48 | qfq | 1,052,396 | 65,796,661 | 0.03% |
| 2023-09-07 | 62.05 | 63.96 | 61.32 | 62.16 | 60.46 | qfq | 1,216,969 | 76,030,667 | -1.69% |
| 2023-09-06 | 61.80 | 63.43 | 60.83 | 63.23 | 61.50 | qfq | 1,393,400 | 87,013,365 | 1.75% |
| 2023-09-05 | 61.36 | 63.20 | 60.50 | 62.14 | 60.44 | qfq | 1,219,400 | 75,297,898 | 1.04% |
| 2023-09-04 | 62.84 | 62.97 | 60.73 | 61.50 | 59.82 | qfq | 1,130,600 | 69,733,410 | -1.84% |
| 2023-09-01 | 62.00 | 63.98 | 62.00 | 62.65 | 60.94 | qfq | 1,788,496 | 112,281,755 | -0.37% |
| 2023-08-31 | 60.85 | 66.03 | 60.85 | 62.88 | 61.16 | qfq | 2,811,969 | 178,795,822 | 3.00% |
| 2023-08-30 | 60.67 | 62.84 | 60.21 | 61.05 | 59.38 | qfq | 2,663,596 | 163,342,395 | 1.94% |
| 2023-08-29 | 53.04 | 60.82 | 53.04 | 59.89 | 58.25 | qfq | 3,444,966 | 199,988,308 | 10.93% |
| 2023-08-28 | 58.00 | 58.74 | 53.10 | 53.99 | 52.52 | qfq | 2,373,290 | 132,034,588 | -1.08% |
| 2023-08-25 | 57.28 | 58.34 | 54.55 | 54.58 | 53.09 | qfq | 2,223,318 | 124,661,814 | -6.40% |
| 2023-08-24 | 59.77 | 60.23 | 56.85 | 58.31 | 56.72 | qfq | 2,381,083 | 139,084,069 | -2.16% |
| 2023-08-23 | 62.90 | 62.90 | 59.15 | 59.60 | 57.97 | qfq | 2,727,134 | 166,481,492 | -5.10% |
| 2023-08-22 | 68.02 | 68.73 | 61.86 | 62.80 | 61.08 | qfq | 3,704,461 | 238,563,540 | -7.18% |
| 2023-08-21 | 69.50 | 71.90 | 67.66 | 67.66 | 65.81 | qfq | 3,177,937 | 221,194,508 | -3.29% |
| 2023-08-18 | 69.00 | 72.67 | 68.68 | 69.96 | 68.05 | qfq | 5,312,186 | 375,716,100 | -0.17% |
| 2023-08-17 | 66.95 | 71.35 | 65.74 | 70.08 | 68.17 | qfq | 5,103,156 | 350,142,478 | 4.30% |
| 2023-08-16 | 67.20 | 69.97 | 66.81 | 67.19 | 65.35 | qfq | 4,378,252 | 298,253,948 | -3.21% |
| 2023-08-15 | 74.00 | 75.49 | 69.00 | 69.42 | 67.52 | qfq | 6,108,002 | 435,801,583 | -9.35% |
| 2023-08-14 | 73.35 | 83.88 | 73.35 | 76.58 | 74.49 | qfq | 7,462,835 | 579,489,838 | 8.24% |
| 2023-08-11 | 67.73 | 72.81 | 67.31 | 70.75 | 68.82 | qfq | 5,834,812 | 409,544,411 | 4.17% |
| 2023-08-10 | 65.50 | 69.95 | 65.17 | 67.92 | 66.06 | qfq | 4,803,701 | 327,633,170 | 1.56% |
| 2023-08-09 | 67.05 | 67.34 | 64.64 | 66.88 | 65.05 | qfq | 3,741,045 | 246,035,395 | -1.66% |
| 2023-08-08 | 65.50 | 68.28 | 65.50 | 68.01 | 66.15 | qfq | 3,593,571 | 241,537,724 | 3.12% |
| 2023-08-07 | 63.70 | 67.90 | 63.70 | 65.95 | 64.15 | qfq | 3,545,727 | 234,606,871 | 1.66% |
| 2023-08-04 | 66.00 | 68.60 | 64.81 | 64.87 | 63.10 | qfq | 4,274,284 | 284,302,417 | 1.34% |
| 2023-08-03 | 64.00 | 65.35 | 63.18 | 64.01 | 62.26 | qfq | 2,717,703 | 174,549,244 | -1.61% |
| 2023-08-02 | 62.67 | 66.08 | 62.50 | 65.06 | 63.28 | qfq | 3,291,712 | 211,135,322 | 2.52% |
| 2023-08-01 | 66.45 | 66.45 | 62.52 | 63.46 | 61.73 | qfq | 3,801,527 | 242,042,838 | -3.92% |
| 2023-07-31 | 65.30 | 67.98 | 64.64 | 66.05 | 64.25 | qfq | 3,769,898 | 249,686,983 | -1.45% |
| 2023-07-28 | 67.21 | 70.51 | 66.66 | 67.02 | 65.19 | qfq | 4,262,075 | 291,186,482 | -0.30% |
| 2023-07-27 | 66.25 | 68.56 | 65.36 | 67.22 | 65.38 | qfq | 4,793,218 | 320,539,755 | -4.05% |
| 2023-07-26 | 79.00 | 79.00 | 67.67 | 70.06 | 68.15 | qfq | 7,382,883 | 534,800,658 | -11.52% |
| 2023-07-25 | 73.01 | 80.44 | 70.48 | 79.18 | 77.02 | qfq | 7,770,986 | 584,533,642 | 9.70% |
| 2023-07-24 | 80.96 | 80.96 | 72.00 | 72.18 | 70.21 | qfq | 7,324,202 | 553,143,156 | -18.06% |
| 2023-07-21 | 84.30 | 89.90 | 81.50 | 88.09 | 85.68 | qfq | 9,221,344 | 791,091,799 | 2.42% |