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
安孚科技603031.SH
最近收盘价44.132026-07-17
最近交易日2026-07-17
成交量（股）15,796,301
成交额（元）727,275,332
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-29 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-21 | 2026-04-29 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-31 | 2026-02-06 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-19 | 2025-04-25 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-13 | 2024-04-19 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-13 | 2024-04-19 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 | 48.98 | 49.48 | 44.13 | 44.13 | 44.13 | qfq | 15,796,301 | 727,275,332 | -9.99% |
| 2026-07-16 | 48.41 | 52.55 | 48.11 | 49.03 | 49.03 | qfq | 20,123,473 | 1,021,239,309 | -4.61% |
| 2026-07-15 | 52.88 | 54.33 | 50.00 | 51.40 | 51.40 | qfq | 21,509,467 | 1,118,245,003 | 1.02% |
| 2026-07-14 | 50.56 | 51.03 | 48.27 | 50.88 | 50.88 | qfq | 16,491,178 | 820,996,858 | 0.28% |
| 2026-07-13 | 49.60 | 52.28 | 49.19 | 50.74 | 50.74 | qfq | 27,010,899 | 1,383,927,732 | 6.44% |
| 2026-07-10 | 49.15 | 50.65 | 47.53 | 47.67 | 47.67 | qfq | 18,281,130 | 900,809,249 | 0.57% |
| 2026-07-09 | 46.10 | 47.50 | 44.00 | 47.40 | 47.40 | qfq | 12,731,119 | 583,674,388 | 3.04% |
| 2026-07-08 | 46.84 | 47.85 | 43.98 | 46.00 | 46.00 | qfq | 13,558,239 | 625,713,561 | -0.95% |
| 2026-07-07 | 48.88 | 48.88 | 45.61 | 46.44 | 46.44 | qfq | 13,633,014 | 641,412,122 | -4.54% |
| 2026-07-06 | 53.88 | 54.02 | 48.58 | 48.65 | 48.65 | qfq | 20,066,475 | 1,015,530,491 | -7.89% |
| 2026-07-03 | 55.00 | 55.90 | 52.20 | 52.82 | 52.82 | qfq | 23,280,468 | 1,257,096,461 | -2.44% |
| 2026-07-02 | 49.80 | 55.61 | 48.55 | 54.14 | 54.14 | qfq | 34,474,547 | 1,841,407,839 | 7.10% |
| 2026-07-01 | 52.80 | 54.83 | 50.25 | 50.55 | 50.55 | qfq | 21,911,202 | 1,150,095,692 | -5.07% |
| 2026-06-30 | 50.80 | 55.30 | 50.01 | 53.25 | 53.25 | qfq | 22,874,087 | 1,215,447,047 | 2.70% |
| 2026-06-29 | 50.90 | 53.30 | 47.77 | 51.85 | 51.85 | qfq | 27,264,716 | 1,370,709,130 | -0.37% |
| 2026-06-26 | 56.97 | 57.50 | 52.04 | 52.04 | 52.04 | qfq | 27,305,619 | 1,454,748,393 | -10.00% |
| 2026-06-25 | 54.00 | 58.85 | 53.41 | 57.82 | 57.82 | qfq | 38,974,140 | 2,229,421,946 | 8.07% |
| 2026-06-24 | 52.58 | 54.99 | 52.10 | 53.50 | 53.50 | qfq | 24,406,330 | 1,305,317,518 | 0.09% |
| 2026-06-23 | 50.94 | 53.89 | 48.32 | 53.45 | 53.45 | qfq | 25,431,861 | 1,308,289,643 | 4.19% |
| 2026-06-22 | 50.82 | 52.16 | 49.29 | 51.30 | 51.30 | qfq | 21,655,380 | 1,095,636,274 | 2.58% |
| 2026-06-18 | 52.70 | 52.92 | 49.55 | 50.01 | 50.01 | qfq | 26,512,289 | 1,357,422,172 | -5.37% |
| 2026-06-17 | 52.93 | 54.25 | 52.00 | 52.85 | 52.85 | qfq | 17,276,378 | 917,586,386 | -0.73% |
| 2026-06-16 | 53.85 | 55.11 | 52.50 | 53.24 | 53.24 | qfq | 17,017,595 | 914,716,145 | -1.13% |
| 2026-06-15 | 51.31 | 54.44 | 51.00 | 53.85 | 53.85 | qfq | 14,700,939 | 779,497,111 | 5.94% |
| 2026-06-12 | 52.98 | 53.78 | 50.65 | 50.83 | 50.83 | qfq | 13,969,871 | 729,811,729 | -1.49% |
| 2026-06-11 | 53.04 | 54.30 | 51.22 | 51.60 | 51.60 | qfq | 16,806,049 | 875,784,539 | -4.27% |
| 2026-06-10 | 54.88 | 55.10 | 52.88 | 53.90 | 53.90 | qfq | 13,889,826 | 748,746,985 | -4.35% |
| 2026-06-09 | 55.11 | 56.80 | 53.61 | 56.35 | 56.35 | qfq | 17,288,317 | 954,300,195 | 3.70% |
| 2026-06-08 | 53.48 | 56.50 | 53.02 | 54.34 | 54.34 | qfq | 21,543,191 | 1,175,227,106 | -5.53% |
| 2026-06-05 | 60.06 | 61.36 | 57.07 | 57.52 | 57.52 | qfq | 20,348,345 | 1,200,003,607 | -5.63% |
| 2026-06-04 | 60.50 | 64.51 | 60.18 | 60.95 | 60.95 | qfq | 21,144,722 | 1,315,631,332 | -3.65% |
| 2026-06-03 | 62.00 | 63.66 | 60.50 | 63.26 | 63.26 | qfq | 30,011,767 | 1,861,040,117 | 2.31% |
| 2026-06-02 | 58.14 | 62.97 | 56.87 | 61.83 | 61.83 | qfq | 29,418,867 | 1,758,302,629 | 6.60% |
| 2026-06-01 | 61.71 | 64.09 | 57.76 | 58.00 | 58.00 | qfq | 35,855,301 | 2,182,909,458 | -3.49% |
| 2026-05-29 | 59.40 | 62.50 | 58.99 | 60.10 | 60.10 | qfq | 33,982,073 | 2,057,993,727 | 3.55% |
| 2026-05-28 | 52.00 | 58.04 | 51.00 | 58.04 | 58.04 | qfq | 25,532,621 | 1,408,616,182 | 10.01% |
| 2026-05-27 | 52.54 | 55.30 | 50.60 | 52.76 | 52.76 | qfq | 23,114,161 | 1,228,257,333 | -0.70% |
| 2026-05-26 | 56.45 | 57.50 | 51.90 | 53.13 | 53.13 | qfq | 20,262,333 | 1,090,511,036 | -3.36% |
| 2026-05-25 | 56.80 | 56.80 | 53.50 | 54.98 | 54.98 | qfq | 16,231,769 | 884,924,993 | -1.66% |
| 2026-05-22 | 51.16 | 56.29 | 51.10 | 55.91 | 55.91 | qfq | 24,794,975 | 1,348,722,417 | 9.26% |
| 2026-05-21 | 56.31 | 56.99 | 51.16 | 51.17 | 51.17 | qfq | 28,064,405 | 1,507,828,211 | -9.98% |
| 2026-05-20 | 54.50 | 56.99 | 53.73 | 56.84 | 56.84 | qfq | 25,171,578 | 1,389,061,549 | -0.25% |
| 2026-05-19 | 54.35 | 57.28 | 53.28 | 56.98 | 56.98 | qfq | 31,214,211 | 1,738,367,442 | 3.81% |
| 2026-05-18 | 49.11 | 54.89 | 48.90 | 54.89 | 54.89 | qfq | 19,565,910 | 1,050,104,332 | 10.00% |
| 2026-05-15 | 51.92 | 52.93 | 49.47 | 49.90 | 49.90 | qfq | 20,750,478 | 1,055,744,044 | -3.11% |
| 2026-05-14 | 53.00 | 53.80 | 51.50 | 51.50 | 51.50 | qfq | 25,792,853 | 1,351,764,729 | -0.66% |
| 2026-05-13 | 48.00 | 53.42 | 47.74 | 51.84 | 51.84 | qfq | 35,712,522 | 1,868,651,858 | 6.75% |
| 2026-05-12 | 48.73 | 49.93 | 47.19 | 48.56 | 48.56 | qfq | 20,558,271 | 989,692,533 | -0.74% |
| 2026-05-11 | 50.00 | 52.93 | 48.72 | 48.92 | 48.92 | qfq | 34,893,167 | 1,752,550,321 | -0.12% |
| 2026-05-08 | 45.09 | 49.36 | 45.00 | 48.98 | 48.98 | qfq | 28,275,719 | 1,347,267,748 | 5.04% |
| 2026-05-07 | 42.00 | 46.63 | 40.93 | 46.63 | 46.63 | qfq | 24,225,354 | 1,061,340,605 | 10.00% |
| 2026-05-06 | 42.19 | 43.34 | 41.50 | 42.39 | 42.39 | qfq | 18,255,109 | 775,382,812 | 2.14% |
| 2026-04-30 | 41.12 | 42.51 | 40.20 | 41.50 | 41.50 | qfq | 19,127,877 | 792,835,878 | 1.02% |
| 2026-04-29 | 40.00 | 42.27 | 39.53 | 41.08 | 41.08 | qfq | 20,872,509 | 859,822,334 | -28.46% |
| 2026-04-28 | 57.01 | 58.63 | 55.81 | 57.42 | 39.52 | qfq | 10,252,296 | 585,624,535 | 0.02% |
| 2026-04-27 | 55.34 | 59.48 | 55.34 | 57.41 | 39.51 | qfq | 11,930,642 | 687,405,559 | 4.78% |
| 2026-04-24 | 56.33 | 57.15 | 54.24 | 54.79 | 37.71 | qfq | 8,076,272 | 448,071,573 | -2.79% |
| 2026-04-23 | 57.54 | 59.00 | 55.88 | 56.36 | 38.79 | qfq | 10,839,989 | 619,375,431 | -2.99% |
| 2026-04-22 | 55.03 | 59.22 | 55.03 | 58.10 | 39.99 | qfq | 17,498,865 | 999,971,558 | 4.08% |
| 2026-04-21 | 55.84 | 56.93 | 54.83 | 55.82 | 38.42 | qfq | 12,791,314 | 717,517,032 | 1.73% |
| 2026-04-20 | 57.00 | 57.79 | 54.39 | 54.87 | 37.76 | qfq | 17,781,408 | 990,841,538 | -4.51% |
| 2026-04-17 | 53.27 | 57.46 | 53.00 | 57.46 | 39.54 | qfq | 15,930,483 | 889,388,108 | 9.99% |
| 2026-04-16 | 51.85 | 52.58 | 50.89 | 52.24 | 35.95 | qfq | 6,036,394 | 313,482,944 | 0.95% |
| 2026-04-15 | 51.80 | 53.50 | 51.40 | 51.75 | 35.62 | qfq | 10,291,484 | 539,042,613 | 0.10% |
| 2026-04-14 | 51.35 | 52.05 | 49.77 | 51.70 | 35.58 | qfq | 7,210,143 | 369,401,109 | 0.82% |
| 2026-04-13 | 51.51 | 53.22 | 50.82 | 51.28 | 35.29 | qfq | 8,082,529 | 417,736,908 | -0.14% |
| 2026-04-10 | 52.00 | 52.93 | 51.18 | 51.35 | 35.34 | qfq | 7,748,098 | 402,783,126 | -1.78% |
| 2026-04-09 | 50.31 | 53.88 | 50.14 | 52.28 | 35.98 | qfq | 9,542,262 | 501,694,654 | 3.08% |
| 2026-04-08 | 50.00 | 50.75 | 49.11 | 50.72 | 34.91 | qfq | 7,091,422 | 355,654,610 | 4.90% |
| 2026-04-07 | 49.08 | 49.20 | 47.52 | 48.35 | 33.28 | qfq | 4,080,725 | 197,112,061 | 0.17% |
| 2026-04-03 | 48.40 | 50.10 | 48.00 | 48.27 | 33.22 | qfq | 6,148,384 | 301,387,425 | -0.27% |
| 2026-04-02 | 47.00 | 49.96 | 46.90 | 48.40 | 33.31 | qfq | 7,284,805 | 353,983,968 | 1.98% |
| 2026-04-01 | 47.48 | 48.00 | 46.87 | 47.46 | 32.66 | qfq | 5,215,468 | 247,677,512 | 2.77% |
| 2026-03-31 | 48.00 | 48.00 | 45.93 | 46.18 | 31.78 | qfq | 4,290,484 | 199,961,344 | -3.11% |
| 2026-03-30 | 47.72 | 48.00 | 46.30 | 47.66 | 32.80 | qfq | 5,346,503 | 251,648,121 | -0.77% |
| 2026-03-27 | 47.03 | 48.92 | 46.61 | 48.03 | 33.05 | qfq | 4,884,483 | 233,816,915 | 0.80% |
| 2026-03-26 | 48.12 | 49.33 | 47.45 | 47.65 | 32.79 | qfq | 4,714,629 | 227,883,638 | -1.95% |
| 2026-03-25 | 48.08 | 50.60 | 48.07 | 48.60 | 33.45 | qfq | 8,125,236 | 400,513,870 | 2.49% |
| 2026-03-24 | 47.37 | 48.18 | 46.00 | 47.42 | 32.64 | qfq | 6,066,660 | 285,175,121 | 2.20% |
| 2026-03-23 | 48.43 | 49.00 | 46.00 | 46.40 | 31.93 | qfq | 8,321,330 | 394,490,353 | -6.32% |
| 2026-03-20 | 48.28 | 51.89 | 48.00 | 49.53 | 34.09 | qfq | 12,903,476 | 647,153,179 | 4.16% |
| 2026-03-19 | 48.91 | 49.20 | 47.36 | 47.55 | 32.72 | qfq | 9,003,655 | 433,629,998 | -4.71% |
| 2026-03-18 | 50.77 | 51.48 | 48.70 | 49.90 | 34.34 | qfq | 10,331,804 | 513,560,279 | -2.58% |
| 2026-03-17 | 53.78 | 53.99 | 51.16 | 51.22 | 35.25 | qfq | 8,266,086 | 432,348,957 | -4.76% |
| 2026-03-16 | 54.47 | 55.59 | 53.03 | 53.78 | 37.01 | qfq | 9,354,944 | 505,233,314 | -1.28% |
| 2026-03-13 | 56.18 | 57.47 | 54.45 | 54.48 | 37.49 | qfq | 8,306,057 | 463,762,257 | -3.16% |
| 2026-03-12 | 57.50 | 59.88 | 55.57 | 56.26 | 38.72 | qfq | 12,011,395 | 691,410,475 | -3.15% |
| 2026-03-11 | 55.89 | 60.66 | 55.51 | 58.09 | 39.98 | qfq | 14,694,469 | 862,807,285 | 3.94% |
| 2026-03-10 | 54.10 | 55.94 | 53.03 | 55.89 | 38.46 | qfq | 9,189,731 | 504,084,326 | 5.35% |
| 2026-03-09 | 52.00 | 53.35 | 50.88 | 53.05 | 36.51 | qfq | 6,812,600 | 353,291,501 | -1.19% |
| 2026-03-06 | 52.44 | 55.30 | 51.91 | 53.69 | 36.95 | qfq | 7,270,385 | 392,140,763 | 1.53% |
| 2026-03-05 | 51.99 | 53.49 | 51.86 | 52.88 | 36.39 | qfq | 10,122,972 | 534,420,782 | 3.67% |
| 2026-03-04 | 53.88 | 54.80 | 50.40 | 51.01 | 35.11 | qfq | 14,797,577 | 771,301,734 | -8.47% |
| 2026-03-03 | 57.29 | 59.35 | 55.50 | 55.73 | 38.35 | qfq | 10,399,550 | 598,782,482 | -3.73% |
| 2026-03-02 | 55.19 | 57.90 | 55.19 | 57.89 | 39.84 | qfq | 8,713,608 | 493,842,321 | 1.94% |
| 2026-02-27 | 57.30 | 57.90 | 55.66 | 56.79 | 39.08 | qfq | 8,456,083 | 476,965,661 | -2.81% |
| 2026-02-26 | 55.90 | 58.85 | 54.79 | 58.43 | 40.21 | qfq | 10,132,621 | 582,803,444 | 4.51% |
| 2026-02-25 | 57.78 | 58.00 | 54.61 | 55.91 | 38.48 | qfq | 11,588,890 | 645,260,692 | -3.69% |
| 2026-02-24 | 55.26 | 59.28 | 54.87 | 58.05 | 39.95 | qfq | 10,640,837 | 611,759,711 | 6.34% |
| 2026-02-13 | 56.47 | 57.23 | 54.28 | 54.59 | 37.57 | qfq | 9,814,828 | 544,938,163 | -4.50% |
| 2026-02-12 | 57.75 | 59.30 | 56.55 | 57.16 | 39.34 | qfq | 8,904,526 | 514,356,723 | -0.92% |
| 2026-02-11 | 58.48 | 59.65 | 57.22 | 57.69 | 39.70 | qfq | 7,742,819 | 449,369,951 | -1.35% |
| 2026-02-10 | 60.98 | 62.26 | 58.45 | 58.48 | 40.25 | qfq | 13,347,256 | 801,379,202 | -1.55% |
| 2026-02-09 | 56.17 | 59.40 | 55.08 | 59.40 | 40.88 | qfq | 9,186,362 | 530,107,380 | 10.00% |
| 2026-02-06 | 54.41 | 55.94 | 52.61 | 54.00 | 37.16 | qfq | 9,043,300 | 490,591,584 | -1.60% |
| 2026-02-05 | 58.11 | 58.55 | 54.20 | 54.88 | 37.69 | qfq | 17,560,736 | 977,997,633 | -8.38% |
| 2026-02-04 | 56.95 | 60.98 | 56.06 | 59.90 | 41.13 | qfq | 23,502,492 | 1,369,250,057 | 7.64% |
| 2026-02-03 | 51.79 | 55.65 | 50.78 | 55.65 | 38.22 | qfq | 11,579,714 | 624,576,756 | 10.00% |
| 2026-02-02 | 50.97 | 53.30 | 50.50 | 50.59 | 34.74 | qfq | 7,138,500 | 371,738,797 | -0.41% |
| 2026-01-30 | 48.70 | 51.83 | 48.30 | 50.80 | 34.88 | qfq | 5,638,431 | 282,978,218 | 3.89% |
| 2026-01-29 | 51.26 | 51.90 | 48.90 | 48.90 | 33.58 | qfq | 6,661,821 | 332,964,848 | -5.10% |
| 2026-01-28 | 52.50 | 53.47 | 51.22 | 51.53 | 35.39 | qfq | 4,456,249 | 232,051,198 | -2.11% |
| 2026-01-27 | 50.88 | 53.02 | 50.00 | 52.64 | 36.15 | qfq | 7,042,440 | 365,634,530 | 3.79% |
| 2026-01-26 | 52.30 | 52.77 | 50.72 | 50.72 | 34.83 | qfq | 5,671,911 | 292,017,806 | -3.02% |
| 2026-01-23 | 52.99 | 53.68 | 51.70 | 52.30 | 35.91 | qfq | 5,227,000 | 274,347,844 | -1.45% |
| 2026-01-22 | 52.43 | 54.00 | 51.76 | 53.07 | 36.44 | qfq | 6,486,867 | 342,867,775 | 3.17% |
| 2026-01-21 | 50.64 | 52.09 | 50.42 | 51.44 | 35.32 | qfq | 4,701,336 | 241,312,524 | 0.78% |
| 2026-01-20 | 53.52 | 53.84 | 50.60 | 51.04 | 35.05 | qfq | 6,640,095 | 342,160,556 | -2.22% |
| 2026-01-19 | 54.00 | 54.20 | 51.90 | 52.20 | 35.85 | qfq | 8,711,298 | 459,760,391 | -4.74% |
| 2026-01-16 | 52.16 | 54.80 | 51.60 | 54.80 | 37.63 | qfq | 14,738,838 | 788,861,200 | 5.06% |
| 2026-01-15 | 49.03 | 52.66 | 48.70 | 52.16 | 35.82 | qfq | 14,482,735 | 735,482,245 | 5.67% |
| 2026-01-14 | 49.66 | 49.99 | 48.35 | 49.36 | 33.90 | qfq | 8,781,290 | 432,239,713 | -0.56% |
| 2026-01-13 | 51.03 | 51.10 | 49.01 | 49.64 | 34.09 | qfq | 9,475,249 | 471,800,456 | -3.33% |
| 2026-01-12 | 51.88 | 52.56 | 50.00 | 51.35 | 35.26 | qfq | 14,274,919 | 732,012,412 | -1.59% |
| 2026-01-09 | 53.50 | 54.80 | 51.00 | 52.18 | 35.83 | qfq | 17,856,444 | 937,061,110 | -0.61% |
| 2026-01-08 | 48.05 | 52.50 | 47.93 | 52.50 | 36.05 | qfq | 19,303,998 | 980,605,591 | 9.99% |
| 2026-01-07 | 45.50 | 48.86 | 45.07 | 47.73 | 32.78 | qfq | 17,786,849 | 844,042,090 | 5.39% |
| 2026-01-06 | 44.51 | 46.49 | 44.41 | 45.29 | 31.10 | qfq | 11,536,062 | 523,909,741 | 1.91% |
| 2026-01-05 | 44.41 | 45.05 | 43.91 | 44.44 | 30.52 | qfq | 9,693,478 | 430,625,323 | 0.32% |
| 2025-12-31 | 45.35 | 46.01 | 43.99 | 44.30 | 30.42 | qfq | 9,091,303 | 405,228,183 | -3.15% |
| 2025-12-30 | 46.98 | 46.98 | 45.35 | 45.74 | 31.41 | qfq | 9,141,310 | 420,634,818 | -2.83% |
| 2025-12-29 | 47.55 | 47.60 | 45.61 | 47.07 | 32.32 | qfq | 10,373,575 | 482,223,724 | -1.26% |
| 2025-12-26 | 49.00 | 49.99 | 47.20 | 47.67 | 32.74 | qfq | 14,253,006 | 686,981,928 | -1.71% |
| 2025-12-25 | 50.55 | 51.80 | 47.85 | 48.50 | 33.31 | qfq | 20,569,835 | 1,022,412,896 | -2.73% |
| 2025-12-24 | 46.63 | 50.71 | 45.51 | 49.86 | 34.24 | qfq | 31,102,213 | 1,515,743,292 | 8.16% |
| 2025-12-23 | 44.36 | 46.33 | 43.33 | 46.10 | 31.66 | qfq | 15,948,308 | 714,736,493 | 4.94% |
| 2025-12-22 | 44.00 | 44.55 | 42.99 | 43.93 | 30.17 | qfq | 15,208,696 | 667,919,657 | 2.40% |
| 2025-12-19 | 39.19 | 42.90 | 39.01 | 42.90 | 29.46 | qfq | 13,188,923 | 546,792,958 | 10.00% |
| 2025-12-18 | 40.40 | 41.10 | 38.60 | 39.00 | 26.78 | qfq | 11,016,805 | 434,568,783 | -4.34% |
| 2025-12-17 | 39.30 | 41.05 | 38.59 | 40.77 | 28.00 | qfq | 17,393,455 | 695,093,104 | 5.76% |
| 2025-12-16 | 44.00 | 44.47 | 38.52 | 38.55 | 26.47 | qfq | 22,063,644 | 893,341,687 | -9.93% |
| 2025-12-15 | 46.01 | 47.65 | 41.00 | 42.80 | 29.39 | qfq | 32,221,809 | 1,430,843,236 | -3.15% |
| 2025-12-12 | 40.70 | 44.19 | 39.68 | 44.19 | 30.35 | qfq | 14,200,206 | 609,817,362 | 10.01% |
| 2025-12-11 | 40.17 | 40.86 | 39.93 | 40.17 | 27.59 | qfq | 3,258,275 | 131,741,181 | 0.40% |
| 2025-12-10 | 40.62 | 40.67 | 39.25 | 40.01 | 27.48 | qfq | 3,735,999 | 148,661,002 | -1.50% |
| 2025-12-09 | 39.70 | 41.47 | 39.51 | 40.62 | 27.89 | qfq | 4,666,093 | 188,988,407 | 1.63% |
| 2025-12-08 | 38.59 | 40.10 | 38.59 | 39.97 | 27.45 | qfq | 4,395,648 | 174,167,282 | 3.58% |
| 2025-12-05 | 38.81 | 38.95 | 37.54 | 38.59 | 26.50 | qfq | 3,571,679 | 136,994,620 | 0.84% |
| 2025-12-04 | 37.95 | 38.78 | 37.01 | 38.27 | 26.28 | qfq | 3,673,833 | 138,865,017 | -0.47% |
| 2025-12-03 | 38.70 | 39.09 | 38.23 | 38.45 | 26.40 | qfq | 2,481,200 | 95,881,936 | -0.59% |
| 2025-12-02 | 38.74 | 39.18 | 38.08 | 38.68 | 26.56 | qfq | 2,664,006 | 102,745,885 | 0.18% |
| 2025-12-01 | 39.76 | 39.95 | 38.60 | 38.61 | 26.51 | qfq | 3,620,348 | 141,174,516 | -2.18% |
| 2025-11-28 | 39.23 | 39.87 | 38.55 | 39.47 | 27.10 | qfq | 3,923,000 | 153,865,155 | -0.58% |
| 2025-11-27 | 38.30 | 41.32 | 38.24 | 39.70 | 27.26 | qfq | 8,253,368 | 330,867,415 | 3.82% |
| 2025-11-26 | 36.78 | 38.30 | 36.51 | 38.24 | 26.26 | qfq | 4,751,372 | 179,142,183 | 4.11% |
| 2025-11-25 | 36.88 | 37.68 | 36.41 | 36.73 | 25.22 | qfq | 4,187,748 | 155,101,717 | 1.60% |
| 2025-11-24 | 37.08 | 37.08 | 35.60 | 36.15 | 24.82 | qfq | 3,148,863 | 113,901,007 | -0.22% |
| 2025-11-21 | 38.15 | 38.55 | 36.05 | 36.23 | 24.88 | qfq | 4,225,775 | 156,710,445 | -6.02% |
| 2025-11-20 | 39.13 | 39.88 | 38.38 | 38.55 | 26.47 | qfq | 2,341,645 | 91,058,031 | -1.15% |
| 2025-11-19 | 39.00 | 40.10 | 38.89 | 39.00 | 26.78 | qfq | 2,849,833 | 112,089,383 | -0.51% |
| 2025-11-18 | 40.00 | 40.18 | 39.06 | 39.20 | 26.92 | qfq | 3,690,431 | 145,685,607 | -2.56% |
| 2025-11-17 | 40.20 | 40.37 | 39.23 | 40.23 | 27.63 | qfq | 3,653,509 | 145,529,730 | -0.12% |
| 2025-11-14 | 41.12 | 41.18 | 40.04 | 40.28 | 27.66 | qfq | 6,086,340 | 246,240,667 | -2.54% |
| 2025-11-13 | 41.83 | 43.11 | 41.04 | 41.33 | 28.38 | qfq | 6,362,500 | 267,572,625 | -1.62% |
| 2025-11-12 | 42.81 | 43.40 | 41.41 | 42.01 | 28.85 | qfq | 5,652,600 | 238,514,367 | -2.48% |
| 2025-11-11 | 41.28 | 44.30 | 41.02 | 43.08 | 29.58 | qfq | 9,590,932 | 410,870,820 | 4.26% |
| 2025-11-10 | 40.74 | 42.17 | 40.45 | 41.32 | 28.37 | qfq | 5,008,290 | 205,612,361 | 1.13% |
| 2025-11-07 | 38.96 | 41.96 | 38.50 | 40.86 | 28.06 | qfq | 8,461,749 | 344,519,056 | 4.31% |
| 2025-11-06 | 38.81 | 39.62 | 38.59 | 39.17 | 26.90 | qfq | 4,174,138 | 162,932,633 | 0.15% |
| 2025-11-05 | 37.28 | 39.35 | 37.28 | 39.11 | 26.86 | qfq | 4,181,700 | 161,020,045 | 1.98% |
| 2025-11-04 | 39.20 | 39.20 | 38.03 | 38.35 | 26.34 | qfq | 2,744,503 | 105,697,971 | -2.32% |
| 2025-11-03 | 40.91 | 40.92 | 38.28 | 39.26 | 26.96 | qfq | 5,705,824 | 223,390,652 | -2.58% |
| 2025-10-31 | 38.59 | 41.44 | 38.45 | 40.30 | 27.67 | qfq | 8,520,999 | 345,032,249 | 3.39% |
| 2025-10-30 | 40.17 | 40.50 | 38.30 | 38.98 | 26.77 | qfq | 5,954,234 | 232,863,339 | -2.55% |
| 2025-10-29 | 38.06 | 40.00 | 37.81 | 40.00 | 27.47 | qfq | 6,172,445 | 240,600,247 | 3.90% |
| 2025-10-28 | 39.00 | 39.18 | 38.12 | 38.50 | 26.44 | qfq | 3,765,120 | 145,047,929 | -1.28% |
| 2025-10-27 | 38.82 | 40.10 | 38.48 | 39.00 | 26.78 | qfq | 6,184,332 | 242,862,140 | 1.72% |
| 2025-10-24 | 38.10 | 38.48 | 37.60 | 38.34 | 26.33 | qfq | 4,605,345 | 175,529,057 | 1.35% |
| 2025-10-23 | 38.23 | 38.90 | 37.29 | 37.83 | 25.98 | qfq | 3,028,950 | 114,230,048 | -1.56% |
| 2025-10-22 | 37.51 | 38.63 | 37.40 | 38.43 | 26.39 | qfq | 4,884,253 | 186,621,420 | 1.32% |
| 2025-10-21 | 36.86 | 38.16 | 36.86 | 37.93 | 26.05 | qfq | 5,176,617 | 194,471,456 | 2.76% |
| 2025-10-20 | 37.00 | 37.73 | 36.62 | 36.91 | 25.35 | qfq | 4,201,047 | 155,965,831 | 2.16% |
| 2025-10-17 | 37.90 | 38.10 | 36.03 | 36.13 | 24.81 | qfq | 5,384,691 | 198,410,256 | -4.62% |
| 2025-10-16 | 38.88 | 39.20 | 37.60 | 37.88 | 26.01 | qfq | 4,691,495 | 179,440,707 | -2.92% |
| 2025-10-15 | 38.76 | 39.61 | 38.51 | 39.02 | 26.80 | qfq | 3,967,519 | 155,078,333 | 0.83% |
| 2025-10-14 | 41.13 | 41.49 | 38.48 | 38.70 | 26.58 | qfq | 8,750,065 | 346,878,174 | -2.89% |
| 2025-10-13 | 39.50 | 40.99 | 39.00 | 39.85 | 27.37 | qfq | 7,146,820 | 285,312,200 | -4.18% |
| 2025-10-10 | 41.60 | 42.70 | 41.36 | 41.59 | 28.56 | qfq | 7,187,454 | 302,428,969 | 0.00% |
| 2025-10-09 | 42.78 | 43.49 | 41.31 | 41.59 | 28.56 | qfq | 7,478,846 | 314,264,223 | -2.78% |
| 2025-09-30 | 44.05 | 44.22 | 42.71 | 42.78 | 29.38 | qfq | 7,356,685 | 317,544,445 | -2.55% |
| 2025-09-29 | 43.81 | 44.48 | 42.13 | 43.90 | 30.15 | qfq | 8,419,878 | 365,083,039 | 0.21% |
| 2025-09-26 | 44.55 | 45.58 | 43.80 | 43.81 | 30.08 | qfq | 7,657,656 | 339,361,946 | -3.08% |
| 2025-09-25 | 45.11 | 47.94 | 44.92 | 45.20 | 31.04 | qfq | 10,771,490 | 494,868,205 | 0.74% |
| 2025-09-24 | 42.81 | 46.39 | 41.70 | 44.87 | 30.81 | qfq | 11,178,741 | 493,842,103 | 4.81% |
| 2025-09-23 | 44.15 | 44.38 | 41.65 | 42.81 | 29.40 | qfq | 12,434,640 | 531,768,472 | -3.04% |
| 2025-09-22 | 41.81 | 44.66 | 41.01 | 44.15 | 30.32 | qfq | 15,234,612 | 656,747,237 | 7.95% |
| 2025-09-19 | 40.66 | 42.33 | 40.50 | 40.90 | 28.09 | qfq | 17,365,498 | 718,990,263 | -0.92% |
| 2025-09-18 | 38.05 | 41.99 | 37.80 | 41.28 | 28.35 | qfq | 14,942,518 | 606,845,765 | 8.15% |
| 2025-09-17 | 39.16 | 39.30 | 37.60 | 38.17 | 26.21 | qfq | 7,866,408 | 301,884,794 | -1.37% |
| 2025-09-16 | 38.00 | 38.90 | 37.74 | 38.70 | 26.58 | qfq | 5,240,189 | 201,248,964 | 1.52% |
| 2025-09-15 | 39.07 | 40.48 | 37.85 | 38.12 | 26.18 | qfq | 8,861,729 | 346,718,067 | -3.03% |
| 2025-09-12 | 40.20 | 40.97 | 39.16 | 39.31 | 26.99 | qfq | 8,290,631 | 331,183,208 | -1.26% |
| 2025-09-11 | 39.00 | 40.54 | 37.90 | 39.81 | 27.34 | qfq | 10,094,718 | 393,223,062 | 0.25% |
| 2025-09-10 | 38.53 | 40.41 | 38.15 | 39.71 | 27.27 | qfq | 11,308,289 | 444,954,866 | 3.25% |
| 2025-09-09 | 37.50 | 39.64 | 37.30 | 38.46 | 26.41 | qfq | 9,833,034 | 378,832,349 | 0.81% |
| 2025-09-08 | 38.03 | 38.30 | 36.45 | 38.15 | 26.20 | qfq | 12,115,010 | 452,815,556 | -1.88% |
| 2025-09-05 | 37.35 | 39.32 | 36.42 | 38.88 | 26.70 | qfq | 17,224,804 | 659,806,694 | 7.02% |
| 2025-09-04 | 38.00 | 38.48 | 35.50 | 36.33 | 24.95 | qfq | 13,481,598 | 501,749,497 | 0.30% |
| 2025-09-03 | 35.10 | 36.97 | 34.99 | 36.22 | 24.87 | qfq | 8,964,131 | 324,202,149 | 3.01% |
| 2025-09-02 | 36.00 | 36.72 | 34.73 | 35.16 | 24.14 | qfq | 8,016,515 | 285,824,077 | -1.51% |
| 2025-09-01 | 36.91 | 37.00 | 35.30 | 35.70 | 24.52 | qfq | 10,240,980 | 369,033,500 | -2.43% |
| 2025-08-29 | 37.59 | 37.93 | 36.55 | 36.59 | 25.13 | qfq | 10,492,125 | 388,974,888 | -2.84% |
| 2025-08-28 | 37.39 | 37.86 | 36.11 | 37.66 | 25.86 | qfq | 12,192,268 | 449,441,658 | 0.19% |
| 2025-08-27 | 37.86 | 38.75 | 37.17 | 37.59 | 25.81 | qfq | 13,613,921 | 516,359,349 | 1.27% |
| 2025-08-26 | 40.06 | 40.48 | 36.96 | 37.12 | 25.49 | qfq | 20,792,525 | 796,765,853 | -8.35% |
| 2025-08-25 | 40.85 | 42.55 | 39.80 | 40.50 | 27.81 | qfq | 18,636,651 | 761,355,937 | 2.40% |
| 2025-08-22 | 36.10 | 39.55 | 36.00 | 39.55 | 27.16 | qfq | 14,270,346 | 553,188,266 | 10.01% |
| 2025-08-21 | 35.73 | 36.69 | 35.38 | 35.95 | 24.69 | qfq | 7,999,658 | 289,016,847 | 0.06% |
| 2025-08-20 | 35.98 | 36.05 | 34.90 | 35.93 | 24.67 | qfq | 7,897,745 | 280,180,181 | -0.31% |
| 2025-08-19 | 35.37 | 36.94 | 35.37 | 36.04 | 24.75 | qfq | 10,679,667 | 384,655,955 | -0.17% |
| 2025-08-18 | 36.00 | 36.71 | 34.59 | 36.10 | 24.79 | qfq | 23,987,411 | 853,307,605 | 0.67% |
| 2025-08-15 | 32.99 | 36.14 | 32.99 | 35.86 | 24.63 | qfq | 24,542,589 | 865,687,048 | 9.16% |
| 2025-08-14 | 32.80 | 33.66 | 32.10 | 32.85 | 22.56 | qfq | 21,306,226 | 699,184,249 | 0.55% |
| 2025-08-13 | 30.31 | 32.67 | 30.31 | 32.67 | 22.43 | qfq | 26,502,223 | 853,065,762 | 10.00% |
| 2025-08-12 | 29.77 | 30.06 | 29.38 | 29.70 | 20.40 | qfq | 5,725,115 | 170,162,622 | -0.07% |
| 2025-08-11 | 29.36 | 29.80 | 28.40 | 29.72 | 20.41 | qfq | 7,735,446 | 225,248,565 | 0.03% |
| 2025-08-08 | 29.53 | 30.33 | 28.91 | 29.71 | 20.40 | qfq | 13,110,886 | 389,210,728 | 1.40% |
| 2025-08-07 | 28.13 | 29.65 | 27.91 | 29.30 | 20.12 | qfq | 10,856,233 | 314,343,812 | 4.49% |
| 2025-08-06 | 27.40 | 28.16 | 27.30 | 28.04 | 19.26 | qfq | 5,602,641 | 155,661,887 | 1.85% |
| 2025-08-05 | 27.49 | 28.15 | 27.40 | 27.53 | 18.91 | qfq | 4,958,459 | 137,408,926 | 1.25% |
| 2025-08-04 | 26.82 | 27.20 | 26.56 | 27.19 | 18.67 | qfq | 3,100,525 | 83,627,948 | 0.15% |
| 2025-08-01 | 27.72 | 27.72 | 26.90 | 27.15 | 18.64 | qfq | 5,405,227 | 146,567,821 | -2.16% |
| 2025-07-31 | 26.95 | 28.12 | 26.84 | 27.75 | 19.06 | qfq | 9,468,288 | 261,370,359 | 2.93% |
| 2025-07-30 | 27.25 | 27.35 | 26.70 | 26.96 | 18.51 | qfq | 4,218,500 | 114,158,251 | -1.14% |
| 2025-07-29 | 27.99 | 27.99 | 27.15 | 27.27 | 18.73 | qfq | 3,784,740 | 103,601,765 | -1.62% |
| 2025-07-28 | 27.84 | 28.21 | 27.66 | 27.72 | 19.04 | qfq | 4,904,166 | 136,659,411 | -0.40% |
| 2025-07-25 | 27.87 | 27.88 | 27.53 | 27.83 | 19.11 | qfq | 2,939,000 | 81,402,202 | -0.14% |
| 2025-07-24 | 27.64 | 27.90 | 27.62 | 27.87 | 19.14 | qfq | 2,737,700 | 76,052,337 | 0.61% |
| 2025-07-23 | 28.06 | 28.11 | 27.67 | 27.70 | 19.02 | qfq | 3,447,210 | 96,247,781 | -0.75% |
| 2025-07-22 | 28.13 | 28.17 | 27.75 | 27.91 | 19.17 | qfq | 3,661,400 | 102,137,505 | -0.82% |
| 2025-07-21 | 28.02 | 28.18 | 27.83 | 28.14 | 19.32 | qfq | 3,589,900 | 100,437,113 | -0.32% |
| 2025-07-18 | 28.48 | 28.66 | 28.00 | 28.23 | 19.39 | qfq | 2,520,203 | 71,156,130 | -0.70% |
| 2025-07-17 | 29.10 | 29.20 | 28.38 | 28.43 | 19.52 | qfq | 2,404,300 | 68,831,930 | -1.18% |
| 2025-07-16 | 28.94 | 29.29 | 28.50 | 28.77 | 19.76 | qfq | 1,588,204 | 46,010,754 | -0.59% |
| 2025-07-15 | 29.37 | 29.37 | 28.66 | 28.94 | 19.87 | qfq | 2,059,992 | 59,703,988 | -1.06% |
| 2025-07-14 | 28.97 | 29.57 | 28.88 | 29.25 | 20.09 | qfq | 2,787,189 | 81,631,116 | 0.14% |
| 2025-07-11 | 29.50 | 29.67 | 29.11 | 29.21 | 20.06 | qfq | 3,064,750 | 90,080,988 | -1.22% |
| 2025-07-10 | 29.54 | 30.30 | 29.46 | 29.57 | 20.31 | qfq | 2,737,438 | 81,508,072 | 0.10% |
| 2025-07-09 | 29.78 | 29.92 | 29.47 | 29.54 | 20.29 | qfq | 2,248,133 | 66,703,544 | -0.61% |
| 2025-07-08 | 29.66 | 29.97 | 29.55 | 29.72 | 20.41 | qfq | 3,257,028 | 96,748,431 | -0.30% |
| 2025-07-07 | 30.00 | 30.37 | 29.41 | 29.81 | 20.47 | qfq | 3,477,999 | 103,876,812 | -0.63% |
| 2025-07-04 | 30.10 | 30.39 | 29.43 | 30.00 | 20.60 | qfq | 5,071,625 | 152,329,292 | 0.81% |
| 2025-07-03 | 29.52 | 29.89 | 29.02 | 29.76 | 20.44 | qfq | 3,265,218 | 96,212,681 | 0.85% |
| 2025-07-02 | 29.74 | 29.80 | 29.36 | 29.51 | 20.26 | qfq | 1,998,385 | 59,100,691 | -1.57% |
| 2025-07-01 | 29.66 | 29.99 | 29.35 | 29.98 | 20.59 | qfq | 3,314,870 | 98,545,575 | 1.32% |
| 2025-06-30 | 29.58 | 30.16 | 29.43 | 29.59 | 20.32 | qfq | 3,793,003 | 112,714,522 | 1.47% |
| 2025-06-27 | 28.68 | 29.48 | 28.64 | 29.16 | 20.02 | qfq | 3,072,100 | 89,388,659 | 1.25% |
| 2025-06-26 | 29.00 | 29.39 | 28.72 | 28.80 | 19.78 | qfq | 3,110,819 | 90,286,140 | -1.27% |
| 2025-06-25 | 29.01 | 29.95 | 28.91 | 29.17 | 20.03 | qfq | 5,497,249 | 161,550,221 | 1.21% |
| 2025-06-24 | 28.10 | 28.97 | 27.98 | 28.82 | 19.79 | qfq | 4,842,560 | 138,128,656 | 2.97% |
| 2025-06-23 | 27.71 | 27.99 | 27.38 | 27.99 | 19.22 | qfq | 1,932,195 | 53,658,540 | 0.68% |
| 2025-06-20 | 27.56 | 28.41 | 27.56 | 27.80 | 19.09 | qfq | 2,476,578 | 69,137,042 | 0.94% |
| 2025-06-19 | 27.47 | 28.19 | 27.28 | 27.54 | 18.91 | qfq | 2,742,250 | 76,095,134 | 0.11% |
| 2025-06-18 | 27.40 | 27.67 | 27.11 | 27.51 | 18.89 | qfq | 1,409,900 | 38,593,255 | -0.07% |
| 2025-06-17 | 27.57 | 27.85 | 27.30 | 27.53 | 18.91 | qfq | 1,503,775 | 41,420,673 | 0.11% |
| 2025-06-16 | 27.98 | 28.00 | 27.38 | 27.50 | 18.88 | qfq | 2,005,664 | 55,253,491 | -1.04% |
| 2025-06-13 | 28.25 | 28.36 | 27.73 | 27.79 | 19.08 | qfq | 1,861,500 | 52,061,891 | -1.73% |
| 2025-06-12 | 27.80 | 28.56 | 27.50 | 28.28 | 19.42 | qfq | 3,627,590 | 102,114,077 | 1.22% |
| 2025-06-11 | 28.25 | 28.44 | 27.78 | 27.94 | 19.19 | qfq | 2,802,543 | 78,670,241 | -1.10% |
| 2025-06-10 | 27.88 | 28.89 | 27.86 | 28.25 | 19.40 | qfq | 3,711,345 | 104,922,232 | 0.93% |
| 2025-06-09 | 27.97 | 28.35 | 27.83 | 27.99 | 19.22 | qfq | 2,675,560 | 75,088,850 | 0.32% |
| 2025-06-06 | 27.63 | 28.10 | 27.41 | 27.90 | 19.16 | qfq | 2,433,565 | 67,602,793 | 1.09% |
| 2025-06-05 | 27.50 | 27.82 | 27.18 | 27.60 | 18.95 | qfq | 2,664,633 | 73,021,747 | 0.07% |
| 2025-06-04 | 26.02 | 28.32 | 26.02 | 27.58 | 18.94 | qfq | 6,072,671 | 167,047,707 | 5.79% |
| 2025-06-03 | 26.13 | 26.23 | 26.03 | 26.07 | 17.90 | qfq | 1,148,225 | 30,015,850 | -0.61% |
| 2025-05-30 | 26.42 | 26.50 | 26.13 | 26.23 | 18.01 | qfq | 2,145,300 | 56,347,446 | -1.02% |
| 2025-05-29 | 26.29 | 26.70 | 26.21 | 26.50 | 18.20 | qfq | 1,855,576 | 49,079,028 | 0.88% |
| 2025-05-28 | 26.26 | 26.51 | 26.11 | 26.27 | 18.04 | qfq | 1,053,581 | 27,673,345 | -0.53% |
| 2025-05-27 | 26.70 | 26.70 | 26.22 | 26.41 | 18.14 | qfq | 1,063,800 | 28,118,377 | -0.26% |
| 2025-05-26 | 26.58 | 26.92 | 26.25 | 26.48 | 18.18 | qfq | 1,827,916 | 48,535,297 | 0.00% |
| 2025-05-23 | 26.81 | 27.06 | 26.48 | 26.48 | 18.18 | qfq | 2,003,785 | 53,670,264 | -1.49% |
| 2025-05-22 | 27.49 | 27.59 | 26.81 | 26.88 | 18.46 | qfq | 2,260,200 | 61,433,310 | -2.33% |
| 2025-05-21 | 27.40 | 27.84 | 27.27 | 27.52 | 18.90 | qfq | 2,270,270 | 62,629,999 | 0.40% |
| 2025-05-20 | 27.37 | 27.46 | 27.06 | 27.41 | 18.82 | qfq | 1,849,770 | 50,383,976 | 0.04% |
| 2025-05-19 | 27.09 | 27.77 | 26.81 | 27.40 | 18.82 | qfq | 3,294,650 | 90,309,690 | 2.12% |
| 2025-05-16 | 26.37 | 27.03 | 26.32 | 26.83 | 18.42 | qfq | 1,810,338 | 48,392,815 | 1.51% |
| 2025-05-15 | 26.84 | 26.84 | 26.35 | 26.43 | 18.15 | qfq | 1,528,900 | 40,580,319 | -1.53% |
| 2025-05-14 | 27.01 | 27.16 | 26.69 | 26.84 | 18.43 | qfq | 1,799,300 | 48,322,944 | -0.85% |
| 2025-05-13 | 27.40 | 27.40 | 26.92 | 27.07 | 18.59 | qfq | 1,899,220 | 51,485,672 | -0.48% |
| 2025-05-12 | 26.68 | 27.39 | 26.68 | 27.20 | 18.68 | qfq | 2,829,469 | 76,600,168 | 2.37% |
| 2025-05-09 | 26.93 | 26.93 | 26.50 | 26.57 | 18.25 | qfq | 1,735,886 | 46,292,413 | -1.34% |
| 2025-05-08 | 26.35 | 26.97 | 26.30 | 26.93 | 18.49 | qfq | 2,309,900 | 61,666,225 | 1.62% |
| 2025-05-07 | 26.76 | 27.06 | 26.21 | 26.50 | 18.20 | qfq | 2,348,735 | 62,415,554 | -0.53% |
| 2025-05-06 | 26.88 | 26.93 | 26.55 | 26.64 | 18.29 | qfq | 2,058,430 | 54,958,601 | 0.60% |
| 2025-04-30 | 26.26 | 26.80 | 25.92 | 26.48 | 18.18 | qfq | 1,843,002 | 48,929,689 | 2.56% |
| 2025-04-29 | 25.57 | 26.05 | 25.50 | 25.82 | 17.73 | qfq | 1,408,980 | 36,376,508 | 0.98% |
| 2025-04-28 | 25.90 | 25.90 | 25.43 | 25.57 | 17.56 | qfq | 1,770,490 | 45,385,257 | -1.27% |
| 2025-04-25 | 25.82 | 26.18 | 25.63 | 25.90 | 17.79 | qfq | 2,129,000 | 55,142,994 | -0.61% |
| 2025-04-24 | 27.31 | 27.31 | 25.93 | 26.06 | 17.73 | qfq | 3,709,270 | 98,033,823 | -4.54% |
| 2025-04-23 | 27.15 | 27.67 | 27.15 | 27.30 | 18.57 | qfq | 1,551,890 | 42,515,075 | 0.37% |
| 2025-04-22 | 26.89 | 27.45 | 26.89 | 27.20 | 18.51 | qfq | 1,304,597 | 35,493,616 | 0.52% |
| 2025-04-21 | 26.59 | 27.11 | 26.40 | 27.06 | 18.41 | qfq | 1,303,152 | 35,021,149 | 1.81% |
| 2025-04-18 | 26.46 | 26.70 | 26.38 | 26.58 | 18.08 | qfq | 884,400 | 23,467,589 | 0.11% |
| 2025-04-17 | 26.70 | 27.09 | 26.55 | 26.55 | 18.06 | qfq | 1,799,500 | 48,281,189 | -0.45% |
| 2025-04-16 | 26.70 | 26.97 | 26.23 | 26.67 | 18.15 | qfq | 2,757,700 | 73,518,223 | -0.78% |
| 2025-04-15 | 26.32 | 26.95 | 26.01 | 26.88 | 18.29 | qfq | 2,858,201 | 76,011,159 | 2.13% |
| 2025-04-14 | 26.69 | 26.74 | 26.23 | 26.32 | 17.91 | qfq | 2,028,335 | 53,601,147 | -0.34% |
| 2025-04-11 | 25.58 | 26.57 | 25.58 | 26.41 | 17.97 | qfq | 3,110,490 | 81,723,960 | 2.17% |
| 2025-04-10 | 26.15 | 26.31 | 25.70 | 25.85 | 17.59 | qfq | 3,001,340 | 78,172,663 | 1.61% |
| 2025-04-09 | 24.88 | 25.45 | 23.79 | 25.44 | 17.31 | qfq | 4,353,877 | 108,074,410 | -0.24% |
| 2025-04-08 | 26.37 | 26.63 | 24.37 | 25.50 | 17.35 | qfq | 7,049,453 | 179,089,003 | -3.30% |
| 2025-04-07 | 27.10 | 28.50 | 26.37 | 26.37 | 17.94 | qfq | 3,888,790 | 103,457,776 | -10.00% |
| 2025-04-03 | 29.12 | 29.55 | 28.76 | 29.30 | 19.94 | qfq | 1,966,470 | 57,211,596 | -0.85% |
| 2025-04-02 | 29.01 | 29.63 | 28.95 | 29.55 | 20.11 | qfq | 2,044,300 | 60,069,492 | 1.86% |
| 2025-04-01 | 28.79 | 29.30 | 28.79 | 29.01 | 19.74 | qfq | 2,299,105 | 66,790,703 | 0.76% |
| 2025-03-31 | 28.45 | 28.90 | 28.17 | 28.79 | 19.59 | qfq | 2,369,339 | 67,690,125 | 1.73% |
| 2025-03-28 | 28.91 | 29.29 | 28.30 | 28.30 | 19.25 | qfq | 2,490,400 | 71,312,709 | -2.08% |
| 2025-03-27 | 29.48 | 29.53 | 28.80 | 28.90 | 19.66 | qfq | 2,306,480 | 67,166,151 | -1.97% |
| 2025-03-26 | 29.23 | 29.97 | 29.12 | 29.48 | 20.06 | qfq | 2,296,900 | 68,163,202 | -0.14% |
| 2025-03-25 | 29.68 | 29.98 | 29.07 | 29.52 | 20.08 | qfq | 3,003,891 | 88,787,803 | 0.68% |
| 2025-03-24 | 30.49 | 30.49 | 28.80 | 29.32 | 19.95 | qfq | 4,516,654 | 133,647,429 | -4.06% |
| 2025-03-21 | 30.81 | 30.96 | 30.35 | 30.56 | 20.79 | qfq | 3,049,160 | 93,423,305 | -0.81% |
| 2025-03-20 | 31.23 | 31.41 | 30.75 | 30.81 | 20.96 | qfq | 3,398,708 | 105,142,386 | -1.85% |
| 2025-03-19 | 31.05 | 31.88 | 30.90 | 31.39 | 21.36 | qfq | 5,764,656 | 181,254,879 | 0.93% |
| 2025-03-18 | 31.13 | 31.26 | 30.66 | 31.10 | 21.16 | qfq | 4,402,491 | 136,297,539 | 0.35% |
| 2025-03-17 | 30.70 | 31.08 | 30.31 | 30.99 | 21.09 | qfq | 5,252,032 | 162,027,719 | 1.94% |
| 2025-03-14 | 29.97 | 30.55 | 29.80 | 30.40 | 20.68 | qfq | 3,022,675 | 91,371,727 | 1.81% |
| 2025-03-13 | 30.56 | 30.84 | 29.68 | 29.86 | 20.32 | qfq | 3,935,732 | 118,298,358 | -2.99% |
| 2025-03-12 | 30.38 | 31.48 | 30.16 | 30.78 | 20.94 | qfq | 5,341,825 | 164,640,715 | 2.16% |
| 2025-03-11 | 29.85 | 30.68 | 29.77 | 30.13 | 20.50 | qfq | 3,539,335 | 106,806,609 | -0.69% |
| 2025-03-10 | 30.88 | 30.90 | 30.00 | 30.34 | 20.64 | qfq | 3,819,070 | 115,955,663 | 1.47% |
| 2025-03-07 | 30.08 | 30.69 | 29.71 | 29.90 | 20.34 | qfq | 3,947,995 | 119,058,594 | -1.39% |
| 2025-03-06 | 29.32 | 30.56 | 29.24 | 30.32 | 20.63 | qfq | 6,745,286 | 203,601,085 | 3.80% |
| 2025-03-05 | 29.20 | 29.96 | 28.91 | 29.21 | 19.87 | qfq | 3,427,994 | 100,017,230 | -0.95% |
| 2025-03-04 | 30.35 | 30.35 | 28.35 | 29.49 | 20.06 | qfq | 6,010,111 | 175,129,526 | -2.38% |
| 2025-03-03 | 30.00 | 31.47 | 29.74 | 30.21 | 20.55 | qfq | 6,745,142 | 206,836,170 | 1.31% |
| 2025-02-28 | 30.38 | 30.80 | 29.79 | 29.82 | 20.29 | qfq | 4,797,967 | 144,904,863 | -1.94% |
| 2025-02-27 | 30.51 | 31.40 | 30.12 | 30.41 | 20.69 | qfq | 5,629,071 | 172,438,564 | -0.33% |
| 2025-02-26 | 30.53 | 31.19 | 30.43 | 30.51 | 20.76 | qfq | 5,121,226 | 157,113,738 | -1.01% |
| 2025-02-25 | 29.60 | 31.66 | 29.01 | 30.82 | 20.97 | qfq | 9,247,280 | 279,338,945 | 3.01% |
| 2025-02-24 | 30.63 | 30.63 | 29.70 | 29.92 | 20.36 | qfq | 8,417,545 | 253,152,089 | -3.30% |
| 2025-02-21 | 29.75 | 31.07 | 29.06 | 30.94 | 21.05 | qfq | 12,347,488 | 374,445,716 | 3.93% |
| 2025-02-20 | 29.35 | 30.20 | 29.34 | 29.77 | 20.26 | qfq | 6,878,892 | 204,529,812 | 0.81% |
| 2025-02-19 | 28.80 | 29.77 | 28.71 | 29.53 | 20.09 | qfq | 7,790,991 | 229,661,088 | 1.65% |
| 2025-02-18 | 30.01 | 30.28 | 28.38 | 29.05 | 19.77 | qfq | 11,014,984 | 322,213,167 | -4.06% |
| 2025-02-17 | 30.80 | 31.29 | 29.90 | 30.28 | 20.60 | qfq | 14,130,877 | 429,693,805 | -1.69% |
| 2025-02-14 | 27.83 | 30.80 | 27.82 | 30.80 | 20.96 | qfq | 15,696,531 | 470,683,838 | 10.00% |
| 2025-02-13 | 28.03 | 28.60 | 27.98 | 28.00 | 19.05 | qfq | 3,393,131 | 95,749,728 | -0.71% |
| 2025-02-12 | 28.51 | 28.60 | 27.69 | 28.20 | 19.19 | qfq | 4,281,750 | 119,941,023 | -1.64% |
| 2025-02-11 | 29.39 | 29.60 | 28.55 | 28.67 | 19.51 | qfq | 4,324,858 | 124,873,432 | -3.66% |
| 2025-02-10 | 29.34 | 30.60 | 28.23 | 29.76 | 20.25 | qfq | 10,318,131 | 301,924,591 | 1.22% |
| 2025-02-07 | 27.08 | 29.88 | 27.03 | 29.40 | 20.00 | qfq | 10,244,436 | 298,559,866 | 8.25% |
| 2025-02-06 | 26.93 | 27.22 | 26.58 | 27.16 | 18.48 | qfq | 1,632,590 | 43,936,832 | 0.85% |
| 2025-02-05 | 27.21 | 27.21 | 26.44 | 26.93 | 18.32 | qfq | 1,356,280 | 36,218,611 | -0.26% |
| 2025-01-27 | 27.32 | 27.77 | 26.66 | 27.00 | 18.37 | qfq | 1,887,654 | 51,254,929 | -1.10% |
| 2025-01-24 | 26.91 | 27.80 | 26.57 | 27.30 | 18.57 | qfq | 3,369,483 | 91,506,560 | 1.68% |
| 2025-01-23 | 26.40 | 27.29 | 26.01 | 26.85 | 18.27 | qfq | 5,123,515 | 135,875,643 | 2.95% |
| 2025-01-22 | 26.24 | 26.40 | 25.77 | 26.08 | 17.74 | qfq | 2,870,000 | 74,739,337 | -0.61% |
| 2025-01-21 | 26.59 | 26.77 | 25.90 | 26.24 | 17.85 | qfq | 1,168,736 | 30,549,272 | -0.46% |
| 2025-01-20 | 26.35 | 26.78 | 26.09 | 26.36 | 17.93 | qfq | 1,330,200 | 35,126,371 | 1.03% |
| 2025-01-17 | 25.79 | 26.30 | 25.75 | 26.09 | 17.75 | qfq | 881,600 | 22,959,139 | 0.38% |
| 2025-01-16 | 26.68 | 26.74 | 25.64 | 25.99 | 17.68 | qfq | 1,504,575 | 39,365,131 | -1.44% |
| 2025-01-15 | 26.97 | 27.10 | 26.27 | 26.37 | 17.94 | qfq | 1,419,700 | 37,768,599 | -0.42% |
| 2025-01-14 | 25.58 | 26.50 | 25.58 | 26.48 | 18.02 | qfq | 1,508,001 | 39,244,522 | 3.52% |
| 2025-01-13 | 25.41 | 25.58 | 24.80 | 25.58 | 17.40 | qfq | 1,152,885 | 28,938,099 | 0.83% |
| 2025-01-10 | 25.87 | 26.05 | 25.34 | 25.37 | 17.26 | qfq | 1,199,080 | 30,650,199 | -2.46% |
| 2025-01-09 | 26.40 | 26.48 | 25.82 | 26.01 | 17.70 | qfq | 1,329,877 | 34,772,994 | -0.76% |
| 2025-01-08 | 26.22 | 26.43 | 25.23 | 26.21 | 17.83 | qfq | 1,278,435 | 33,064,862 | -0.04% |
| 2025-01-07 | 25.89 | 26.22 | 25.68 | 26.22 | 17.84 | qfq | 863,254 | 22,415,868 | 1.16% |
| 2025-01-06 | 26.19 | 26.57 | 25.60 | 25.92 | 17.64 | qfq | 1,437,338 | 37,411,362 | -1.07% |
| 2025-01-03 | 27.26 | 27.35 | 26.20 | 26.20 | 17.83 | qfq | 1,654,210 | 44,042,779 | -3.89% |
| 2025-01-02 | 28.30 | 28.59 | 26.91 | 27.26 | 18.55 | qfq | 2,311,834 | 63,753,100 | -4.69% |
| 2024-12-31 | 28.33 | 29.16 | 28.08 | 28.60 | 19.46 | qfq | 3,355,425 | 96,283,908 | 0.95% |
| 2024-12-30 | 28.90 | 28.99 | 27.95 | 28.33 | 19.28 | qfq | 1,861,751 | 52,589,290 | -0.46% |
| 2024-12-27 | 26.70 | 28.75 | 26.70 | 28.46 | 19.36 | qfq | 5,245,806 | 147,310,734 | 5.80% |
| 2024-12-26 | 27.14 | 27.27 | 26.66 | 26.90 | 18.30 | qfq | 1,511,318 | 40,596,295 | -0.92% |
| 2024-12-25 | 27.29 | 27.37 | 26.69 | 27.15 | 18.47 | qfq | 1,446,359 | 38,960,007 | -0.88% |
| 2024-12-24 | 27.17 | 27.66 | 27.01 | 27.39 | 18.64 | qfq | 1,682,142 | 45,953,306 | 0.74% |
| 2024-12-23 | 27.70 | 27.72 | 26.99 | 27.19 | 18.50 | qfq | 1,437,330 | 39,207,110 | -2.02% |
| 2024-12-20 | 27.99 | 28.17 | 27.59 | 27.75 | 18.88 | qfq | 1,811,984 | 50,332,789 | -0.86% |
| 2024-12-19 | 27.01 | 28.24 | 27.01 | 27.99 | 19.04 | qfq | 2,260,450 | 62,875,618 | 1.78% |
| 2024-12-18 | 27.30 | 27.60 | 26.76 | 27.50 | 18.71 | qfq | 2,215,137 | 60,196,834 | -0.47% |
| 2024-12-17 | 28.40 | 28.40 | 27.30 | 27.63 | 18.80 | qfq | 2,467,967 | 68,392,531 | -2.92% |
| 2024-12-16 | 28.30 | 28.82 | 28.20 | 28.46 | 19.36 | qfq | 1,461,080 | 41,569,383 | -0.14% |
| 2024-12-13 | 28.80 | 28.96 | 28.12 | 28.50 | 19.39 | qfq | 2,531,585 | 72,113,476 | -0.80% |
| 2024-12-12 | 28.80 | 28.94 | 28.34 | 28.73 | 19.55 | qfq | 2,670,404 | 76,124,983 | -0.07% |
| 2024-12-11 | 28.75 | 29.02 | 28.58 | 28.75 | 19.56 | qfq | 2,514,284 | 72,405,793 | -0.69% |
| 2024-12-10 | 29.48 | 29.79 | 28.78 | 28.95 | 19.70 | qfq | 4,009,800 | 116,938,092 | -0.52% |
| 2024-12-09 | 29.00 | 29.57 | 28.75 | 29.10 | 19.80 | qfq | 2,440,556 | 71,178,788 | 0.34% |
| 2024-12-06 | 29.55 | 29.60 | 28.98 | 29.00 | 19.73 | qfq | 3,524,215 | 103,193,867 | -1.69% |
| 2024-12-05 | 29.15 | 29.59 | 29.00 | 29.50 | 20.07 | qfq | 2,408,937 | 70,593,919 | 0.48% |
| 2024-12-04 | 29.55 | 29.70 | 29.12 | 29.36 | 19.98 | qfq | 2,714,327 | 79,817,999 | -1.24% |
| 2024-12-03 | 32.10 | 32.19 | 28.89 | 29.73 | 20.23 | qfq | 9,508,961 | 284,816,542 | -6.27% |
| 2024-12-02 | 32.09 | 32.09 | 31.13 | 31.72 | 21.58 | qfq | 3,502,310 | 110,411,214 | 0.44% |
| 2024-11-29 | 31.07 | 31.88 | 30.50 | 31.58 | 21.49 | qfq | 3,943,520 | 123,359,714 | 0.93% |
| 2024-11-28 | 30.10 | 32.04 | 29.75 | 31.29 | 21.29 | qfq | 6,524,953 | 204,487,094 | 3.44% |
| 2024-11-27 | 29.79 | 30.35 | 28.72 | 30.25 | 20.58 | qfq | 3,128,213 | 91,945,591 | 1.82% |
| 2024-11-26 | 29.90 | 30.33 | 29.45 | 29.71 | 20.21 | qfq | 1,923,425 | 57,454,646 | -0.97% |
| 2024-11-25 | 30.59 | 31.30 | 29.40 | 30.00 | 20.41 | qfq | 3,850,341 | 115,593,370 | -1.64% |
| 2024-11-22 | 31.40 | 31.40 | 30.11 | 30.50 | 20.75 | qfq | 3,451,336 | 105,882,366 | -2.27% |
| 2024-11-21 | 30.50 | 32.10 | 30.13 | 31.21 | 21.23 | qfq | 7,595,459 | 238,035,674 | 2.13% |
| 2024-11-20 | 28.89 | 30.62 | 28.66 | 30.56 | 20.79 | qfq | 4,642,657 | 138,067,916 | 4.80% |
| 2024-11-19 | 29.40 | 30.16 | 28.28 | 29.16 | 19.84 | qfq | 3,650,660 | 105,212,059 | -0.75% |
| 2024-11-18 | 29.61 | 29.80 | 28.49 | 29.38 | 19.99 | qfq | 4,041,955 | 117,773,826 | -1.28% |
| 2024-11-15 | 30.01 | 30.48 | 29.20 | 29.76 | 20.25 | qfq | 5,006,953 | 148,649,026 | -2.23% |
| 2024-11-14 | 31.00 | 31.69 | 30.26 | 30.44 | 20.71 | qfq | 4,345,691 | 134,064,503 | -2.00% |
| 2024-11-13 | 30.80 | 31.15 | 29.71 | 31.06 | 21.13 | qfq | 5,360,629 | 163,412,418 | 0.52% |
| 2024-11-12 | 30.40 | 31.38 | 29.95 | 30.90 | 21.02 | qfq | 8,715,560 | 266,994,793 | 3.73% |
| 2024-11-11 | 28.30 | 30.36 | 28.14 | 29.79 | 20.27 | qfq | 8,107,509 | 239,039,659 | 5.64% |
| 2024-11-08 | 28.72 | 29.03 | 28.20 | 28.20 | 19.19 | qfq | 4,191,561 | 119,829,139 | -1.40% |
| 2024-11-07 | 28.30 | 28.64 | 27.81 | 28.60 | 19.46 | qfq | 3,099,239 | 87,716,996 | 1.06% |
| 2024-11-06 | 28.97 | 29.37 | 28.13 | 28.30 | 19.25 | qfq | 4,284,440 | 123,135,854 | -2.41% |
| 2024-11-05 | 29.00 | 29.28 | 28.62 | 29.00 | 19.73 | qfq | 3,422,420 | 98,978,864 | -0.17% |
| 2024-11-04 | 28.65 | 29.14 | 28.21 | 29.05 | 19.77 | qfq | 3,347,095 | 96,232,366 | 1.43% |
| 2024-11-01 | 29.29 | 29.68 | 28.40 | 28.64 | 19.49 | qfq | 4,136,035 | 119,148,599 | -3.57% |
| 2024-10-31 | 29.52 | 29.98 | 29.16 | 29.70 | 20.21 | qfq | 4,566,751 | 134,980,474 | 0.58% |
| 2024-10-30 | 29.68 | 29.80 | 28.40 | 29.53 | 20.09 | qfq | 7,220,851 | 210,756,290 | -0.64% |
| 2024-10-29 | 29.81 | 30.19 | 29.47 | 29.72 | 20.22 | qfq | 5,853,257 | 174,266,279 | -0.27% |
| 2024-10-28 | 30.03 | 30.77 | 29.20 | 29.80 | 20.28 | qfq | 9,744,212 | 289,935,013 | -0.77% |
| 2024-10-25 | 28.81 | 30.45 | 28.78 | 30.03 | 20.43 | qfq | 10,010,322 | 298,285,960 | 5.00% |
| 2024-10-24 | 29.03 | 29.18 | 28.30 | 28.60 | 19.46 | qfq | 7,642,405 | 219,259,675 | -2.09% |
| 2024-10-23 | 27.58 | 29.31 | 27.08 | 29.21 | 19.87 | qfq | 16,001,361 | 454,708,453 | 8.55% |
| 2024-10-22 | 27.73 | 27.73 | 26.51 | 26.91 | 18.31 | qfq | 6,130,355 | 165,330,609 | -2.96% |
| 2024-10-21 | 27.48 | 28.50 | 27.11 | 27.73 | 18.87 | qfq | 9,133,484 | 253,494,422 | 0.91% |
| 2024-10-18 | 27.10 | 27.88 | 26.30 | 27.48 | 18.70 | qfq | 9,349,900 | 253,501,343 | 1.40% |
| 2024-10-17 | 26.15 | 28.20 | 26.15 | 27.10 | 18.44 | qfq | 10,184,277 | 276,029,761 | 3.71% |
| 2024-10-16 | 24.50 | 26.60 | 24.50 | 26.13 | 17.78 | qfq | 8,431,800 | 218,230,678 | 4.60% |
| 2024-10-15 | 24.37 | 25.52 | 24.03 | 24.98 | 17.00 | qfq | 5,465,800 | 136,310,494 | 1.42% |
| 2024-10-14 | 24.36 | 24.90 | 23.43 | 24.63 | 16.76 | qfq | 5,065,105 | 121,818,315 | 0.74% |
| 2024-10-11 | 25.41 | 25.45 | 24.10 | 24.45 | 16.64 | qfq | 5,263,623 | 129,131,990 | -6.68% |
| 2024-10-10 | 29.00 | 29.00 | 25.01 | 26.20 | 17.83 | qfq | 11,709,161 | 305,925,485 | -5.72% |
| 2024-10-09 | 29.15 | 29.15 | 27.21 | 27.79 | 18.91 | qfq | 7,388,320 | 207,752,281 | -6.05% |
| 2024-10-08 | 29.50 | 29.59 | 27.30 | 29.58 | 20.13 | qfq | 11,958,619 | 346,156,259 | 9.96% |
| 2024-09-30 | 25.50 | 26.90 | 24.97 | 26.90 | 18.30 | qfq | 9,132,192 | 239,534,855 | 10.02% |
| 2024-09-27 | 23.31 | 25.10 | 23.18 | 24.45 | 16.64 | qfq | 2,915,344 | 70,425,313 | 6.44% |
| 2024-09-26 | 22.22 | 23.03 | 22.12 | 22.97 | 15.63 | qfq | 1,379,771 | 31,129,333 | 2.73% |
| 2024-09-25 | 23.00 | 23.25 | 22.33 | 22.36 | 15.21 | qfq | 1,980,915 | 45,258,258 | -0.84% |
| 2024-09-24 | 21.75 | 22.60 | 21.62 | 22.55 | 15.34 | qfq | 1,706,495 | 37,842,130 | 3.87% |
| 2024-09-23 | 21.43 | 21.78 | 21.38 | 21.71 | 14.77 | qfq | 638,910 | 13,806,363 | 0.51% |
| 2024-09-20 | 21.75 | 21.83 | 21.25 | 21.60 | 14.70 | qfq | 833,900 | 17,916,596 | -0.87% |
| 2024-09-19 | 21.60 | 22.06 | 21.48 | 21.79 | 14.83 | qfq | 704,345 | 15,344,927 | 1.16% |
| 2024-09-18 | 22.10 | 22.32 | 21.10 | 21.54 | 14.66 | qfq | 1,457,500 | 31,213,803 | -2.27% |
| 2024-09-13 | 22.54 | 22.88 | 21.91 | 22.04 | 15.00 | qfq | 1,083,779 | 24,333,892 | -2.22% |
| 2024-09-12 | 22.37 | 22.68 | 22.20 | 22.54 | 15.34 | qfq | 880,403 | 19,808,058 | 0.76% |
| 2024-09-11 | 22.33 | 22.40 | 22.01 | 22.37 | 15.22 | qfq | 460,005 | 10,239,715 | 0.77% |
| 2024-09-10 | 22.38 | 22.38 | 21.87 | 22.20 | 15.10 | qfq | 517,953 | 11,437,823 | 0.23% |
| 2024-09-09 | 22.42 | 22.56 | 22.06 | 22.15 | 15.07 | qfq | 669,440 | 14,931,214 | -1.56% |
| 2024-09-06 | 22.90 | 23.13 | 22.27 | 22.50 | 15.31 | qfq | 645,627 | 14,536,698 | -1.75% |
| 2024-09-05 | 22.78 | 23.12 | 22.78 | 22.90 | 15.58 | qfq | 679,825 | 15,582,191 | -0.26% |
| 2024-09-04 | 22.73 | 23.16 | 22.50 | 22.96 | 15.62 | qfq | 862,357 | 19,779,058 | 0.88% |
| 2024-09-03 | 22.42 | 22.80 | 22.42 | 22.76 | 15.49 | qfq | 646,585 | 14,664,615 | 0.62% |
| 2024-09-02 | 23.02 | 23.25 | 22.45 | 22.62 | 15.39 | qfq | 1,080,832 | 24,538,023 | -1.74% |
| 2024-08-30 | 21.69 | 23.23 | 21.69 | 23.02 | 15.66 | qfq | 2,213,112 | 50,121,276 | 5.26% |
| 2024-08-29 | 21.89 | 22.02 | 21.68 | 21.87 | 14.88 | qfq | 1,124,947 | 24,601,038 | -0.09% |
| 2024-08-28 | 21.51 | 21.90 | 21.41 | 21.89 | 14.89 | qfq | 1,023,895 | 22,270,459 | 0.88% |
| 2024-08-27 | 21.80 | 21.94 | 21.52 | 21.70 | 14.76 | qfq | 1,155,259 | 25,097,304 | -1.05% |
| 2024-08-26 | 21.57 | 22.00 | 21.48 | 21.93 | 14.92 | qfq | 1,074,452 | 23,408,408 | 0.78% |
| 2024-08-23 | 21.75 | 21.98 | 21.05 | 21.76 | 14.81 | qfq | 1,186,375 | 25,304,411 | -0.14% |
| 2024-08-22 | 21.92 | 22.07 | 21.60 | 21.79 | 14.83 | qfq | 769,435 | 16,785,512 | -0.68% |
| 2024-08-21 | 22.18 | 22.38 | 21.90 | 21.94 | 14.93 | qfq | 1,017,655 | 22,402,631 | -1.08% |
| 2024-08-20 | 22.74 | 22.74 | 22.18 | 22.18 | 15.09 | qfq | 1,085,308 | 24,268,230 | -2.03% |
| 2024-08-19 | 22.89 | 23.13 | 22.51 | 22.64 | 15.40 | qfq | 1,227,005 | 27,907,779 | -1.35% |
| 2024-08-16 | 23.00 | 23.30 | 22.80 | 22.95 | 15.61 | qfq | 1,150,405 | 26,461,555 | -0.39% |
| 2024-08-15 | 23.85 | 24.01 | 22.77 | 23.04 | 15.68 | qfq | 2,845,605 | 66,087,545 | -3.76% |
| 2024-08-14 | 24.26 | 24.48 | 23.66 | 23.94 | 16.29 | qfq | 2,006,825 | 47,905,083 | -2.33% |
| 2024-08-13 | 24.62 | 24.79 | 23.64 | 24.51 | 16.68 | qfq | 2,588,035 | 62,745,883 | -1.25% |
| 2024-08-12 | 25.21 | 25.40 | 24.75 | 24.82 | 16.89 | qfq | 1,123,005 | 28,151,909 | -1.90% |
| 2024-08-09 | 25.50 | 26.22 | 25.30 | 25.30 | 17.21 | qfq | 1,572,000 | 40,370,035 | -0.94% |
| 2024-08-08 | 25.25 | 25.85 | 25.10 | 25.54 | 17.38 | qfq | 2,699,649 | 68,914,836 | 0.83% |
| 2024-08-07 | 25.08 | 25.39 | 24.81 | 25.33 | 17.23 | qfq | 1,238,278 | 31,229,008 | 1.04% |
| 2024-08-06 | 24.72 | 25.25 | 24.66 | 25.07 | 17.06 | qfq | 1,433,345 | 35,664,007 | 1.17% |
| 2024-08-05 | 25.00 | 25.79 | 24.78 | 24.78 | 16.86 | qfq | 2,773,190 | 70,033,085 | -1.39% |
| 2024-08-02 | 24.90 | 25.25 | 24.60 | 25.13 | 17.10 | qfq | 1,612,315 | 40,465,922 | -0.08% |
| 2024-08-01 | 25.25 | 25.50 | 24.95 | 25.15 | 17.11 | qfq | 1,525,540 | 38,346,496 | 0.04% |
| 2024-07-31 | 24.18 | 25.49 | 24.15 | 25.14 | 17.10 | qfq | 2,482,528 | 62,046,967 | 3.33% |
| 2024-07-30 | 24.96 | 24.96 | 24.17 | 24.33 | 16.55 | qfq | 1,529,308 | 37,319,385 | -0.45% |
| 2024-07-29 | 23.32 | 24.50 | 23.16 | 24.44 | 16.63 | qfq | 3,046,840 | 73,106,059 | 4.31% |
| 2024-07-26 | 23.14 | 23.64 | 23.13 | 23.43 | 15.94 | qfq | 1,268,177 | 29,718,269 | 0.69% |
| 2024-07-25 | 23.10 | 23.65 | 22.90 | 23.27 | 15.83 | qfq | 1,747,802 | 40,628,135 | 0.09% |
| 2024-07-24 | 23.85 | 23.85 | 23.12 | 23.25 | 15.82 | qfq | 2,228,281 | 52,371,401 | -2.56% |
| 2024-07-23 | 24.20 | 24.48 | 23.84 | 23.86 | 16.23 | qfq | 2,022,535 | 48,784,799 | -1.93% |
| 2024-07-22 | 24.43 | 24.60 | 23.86 | 24.33 | 16.55 | qfq | 2,290,770 | 55,490,824 | -0.57% |
| 2024-07-19 | 24.75 | 24.75 | 24.11 | 24.47 | 16.65 | qfq | 1,946,095 | 47,449,510 | -1.13% |
| 2024-07-18 | 24.30 | 24.78 | 24.01 | 24.75 | 16.84 | qfq | 2,540,815 | 61,986,447 | 0.86% |
| 2024-07-17 | 24.10 | 24.80 | 24.00 | 24.54 | 16.70 | qfq | 2,600,275 | 63,622,060 | 1.40% |
| 2024-07-16 | 23.75 | 24.20 | 23.40 | 24.20 | 16.47 | qfq | 2,845,483 | 67,866,661 | 2.41% |
| 2024-07-15 | 24.00 | 24.23 | 23.63 | 23.63 | 16.08 | qfq | 2,368,980 | 56,452,538 | -2.44% |
| 2024-07-12 | 23.85 | 24.40 | 23.51 | 24.22 | 16.48 | qfq | 3,431,378 | 82,413,083 | 1.55% |
| 2024-07-11 | 23.83 | 24.08 | 23.48 | 23.85 | 16.23 | qfq | 4,147,993 | 98,595,251 | 1.92% |
| 2024-07-10 | 22.14 | 23.42 | 22.10 | 23.40 | 15.92 | qfq | 4,699,885 | 107,664,872 | 5.17% |
| 2024-07-09 | 22.05 | 22.47 | 21.43 | 22.25 | 15.14 | qfq | 3,747,336 | 82,918,826 | 1.64% |
| 2024-07-08 | 21.98 | 22.50 | 21.77 | 21.89 | 14.89 | qfq | 2,181,675 | 48,212,775 | -1.40% |
| 2024-07-05 | 21.80 | 22.24 | 21.19 | 22.20 | 15.10 | qfq | 1,968,520 | 42,732,298 | 1.83% |
| 2024-07-04 | 22.16 | 22.28 | 21.58 | 21.80 | 14.83 | qfq | 1,913,085 | 41,753,401 | -1.58% |
| 2024-07-03 | 22.40 | 22.46 | 22.07 | 22.15 | 15.07 | qfq | 1,550,507 | 34,496,604 | -1.42% |
| 2024-07-02 | 22.69 | 22.78 | 22.35 | 22.47 | 15.29 | qfq | 2,168,181 | 48,862,263 | -0.97% |
| 2024-07-01 | 22.59 | 23.10 | 22.23 | 22.69 | 15.44 | qfq | 3,658,341 | 82,462,002 | 0.49% |
| 2024-06-28 | 22.21 | 23.10 | 22.04 | 22.58 | 15.36 | qfq | 4,475,336 | 101,293,531 | 0.36% |
| 2024-06-27 | 21.96 | 23.11 | 21.79 | 22.50 | 15.31 | qfq | 5,396,595 | 121,812,099 | 2.18% |
| 2024-06-26 | 21.40 | 22.11 | 21.15 | 22.02 | 14.98 | qfq | 2,709,068 | 58,435,969 | 2.42% |
| 2024-06-25 | 20.92 | 21.58 | 20.85 | 21.50 | 14.63 | qfq | 3,295,717 | 70,037,906 | 2.82% |
| 2024-06-24 | 21.75 | 21.77 | 20.91 | 20.91 | 14.23 | qfq | 2,420,515 | 51,363,598 | -4.39% |
| 2024-06-21 | 21.63 | 21.90 | 21.34 | 21.87 | 14.88 | qfq | 2,564,729 | 55,635,825 | 0.97% |
| 2024-06-20 | 22.00 | 22.26 | 21.64 | 21.66 | 14.74 | qfq | 2,903,676 | 63,572,832 | -2.87% |
| 2024-06-19 | 22.40 | 22.57 | 21.89 | 22.30 | 15.17 | qfq | 3,594,481 | 79,499,601 | -1.11% |
| 2024-06-18 | 22.80 | 23.02 | 22.32 | 22.55 | 15.34 | qfq | 3,831,949 | 86,497,082 | -2.13% |
| 2024-06-17 | 22.53 | 23.20 | 22.35 | 23.04 | 15.68 | qfq | 4,336,768 | 98,955,921 | 1.54% |
| 2024-06-14 | 22.43 | 23.00 | 22.05 | 22.69 | 15.44 | qfq | 3,768,447 | 85,482,919 | 0.93% |
| 2024-06-13 | 22.74 | 22.80 | 22.18 | 22.48 | 15.30 | qfq | 4,388,930 | 98,222,520 | -1.19% |
| 2024-06-12 | 23.76 | 23.80 | 22.26 | 22.75 | 15.48 | qfq | 6,402,341 | 146,165,593 | -2.86% |
| 2024-06-11 | 23.78 | 23.85 | 23.14 | 23.42 | 15.93 | qfq | 4,622,933 | 108,147,629 | -1.68% |
| 2024-06-07 | 24.93 | 25.00 | 23.39 | 23.82 | 16.21 | qfq | 9,146,611 | 218,489,129 | -5.48% |
| 2024-06-06 | 25.70 | 26.08 | 25.09 | 25.20 | 17.15 | qfq | 1,444,819 | 36,726,745 | -2.17% |
| 2024-06-05 | 26.50 | 26.50 | 25.70 | 25.76 | 17.53 | qfq | 1,523,966 | 39,735,223 | -2.87% |
| 2024-06-04 | 26.92 | 26.99 | 26.15 | 26.52 | 18.04 | qfq | 1,576,536 | 41,692,562 | -1.49% |
| 2024-06-03 | 27.78 | 28.00 | 26.77 | 26.92 | 18.32 | qfq | 2,079,180 | 56,823,702 | -3.58% |
| 2024-05-31 | 27.40 | 28.06 | 27.40 | 27.92 | 19.00 | qfq | 908,410 | 25,288,006 | 0.98% |
| 2024-05-30 | 27.50 | 27.76 | 27.24 | 27.65 | 18.81 | qfq | 1,224,096 | 33,706,724 | 0.07% |
| 2024-05-29 | 27.60 | 27.98 | 27.53 | 27.63 | 18.80 | qfq | 988,710 | 27,368,504 | -1.04% |
| 2024-05-28 | 28.07 | 28.14 | 27.75 | 27.92 | 19.00 | qfq | 1,155,900 | 32,239,710 | 0.69% |
| 2024-05-27 | 28.12 | 28.12 | 27.38 | 27.73 | 18.87 | qfq | 2,126,511 | 58,759,954 | -1.39% |
| 2024-05-24 | 27.78 | 28.49 | 27.57 | 28.12 | 19.13 | qfq | 3,053,050 | 85,996,092 | 1.08% |
| 2024-05-23 | 28.00 | 28.00 | 27.25 | 27.82 | 18.93 | qfq | 3,852,019 | 106,055,542 | -0.64% |
| 2024-05-22 | 28.55 | 29.34 | 27.70 | 28.00 | 19.05 | qfq | 8,294,160 | 235,019,724 | -5.50% |
| 2024-05-21 | 33.20 | 33.20 | 29.63 | 29.63 | 20.16 | qfq | 7,957,154 | 238,731,039 | -9.99% |
| 2024-05-20 | 33.00 | 33.09 | 32.36 | 32.92 | 22.40 | qfq | 2,512,005 | 82,063,666 | -0.24% |
| 2024-05-17 | 33.98 | 34.02 | 32.52 | 33.00 | 22.45 | qfq | 3,159,010 | 104,650,862 | -1.99% |
| 2024-05-16 | 34.71 | 34.80 | 33.37 | 33.67 | 22.91 | qfq | 2,260,815 | 76,737,414 | -1.55% |
| 2024-05-15 | 33.33 | 35.00 | 33.19 | 34.20 | 23.27 | qfq | 2,765,708 | 94,387,231 | 2.55% |
| 2024-05-14 | 32.81 | 33.90 | 32.81 | 33.35 | 22.69 | qfq | 1,921,695 | 64,218,898 | 1.68% |
| 2024-05-13 | 32.95 | 33.08 | 32.20 | 32.80 | 22.32 | qfq | 1,291,340 | 42,165,587 | -0.06% |
| 2024-05-10 | 33.42 | 33.57 | 32.50 | 32.82 | 22.33 | qfq | 2,042,476 | 67,109,639 | -2.32% |
| 2024-05-09 | 33.90 | 34.50 | 33.11 | 33.60 | 22.86 | qfq | 2,891,952 | 97,978,087 | -0.88% |
| 2024-05-08 | 34.35 | 34.35 | 33.45 | 33.90 | 23.07 | qfq | 2,254,750 | 76,398,996 | -1.31% |
| 2024-05-07 | 33.62 | 34.57 | 32.60 | 34.35 | 23.37 | qfq | 4,383,046 | 149,064,143 | 1.93% |
| 2024-05-06 | 32.01 | 34.62 | 32.01 | 33.70 | 22.93 | qfq | 6,023,791 | 201,141,173 | 5.91% |
| 2024-04-30 | 31.88 | 31.95 | 31.19 | 31.82 | 21.65 | qfq | 2,055,201 | 64,895,670 | 1.34% |
| 2024-04-29 | 30.92 | 31.55 | 30.60 | 31.40 | 21.36 | qfq | 1,974,260 | 61,914,104 | 1.32% |
| 2024-04-26 | 29.60 | 31.70 | 29.50 | 30.99 | 21.09 | qfq | 3,083,757 | 94,746,245 | 3.68% |
| 2024-04-25 | 29.50 | 30.23 | 29.38 | 29.89 | 20.34 | qfq | 1,537,446 | 45,825,529 | 1.05% |
| 2024-04-24 | 29.40 | 29.76 | 28.90 | 29.58 | 20.13 | qfq | 1,606,355 | 47,240,651 | -0.34% |
| 2024-04-23 | 29.60 | 30.05 | 29.33 | 29.68 | 20.19 | qfq | 1,763,490 | 52,297,789 | -0.10% |
| 2024-04-22 | 30.25 | 30.50 | 29.29 | 29.71 | 20.21 | qfq | 2,521,515 | 75,671,935 | -0.64% |
| 2024-04-19 | 29.15 | 30.05 | 29.15 | 29.90 | 20.34 | qfq | 2,678,961 | 79,159,122 | -30.87% |
| 2024-04-18 | 41.00 | 43.40 | 40.30 | 43.25 | 20.08 | qfq | 2,501,570 | 106,341,467 | 5.41% |
| 2024-04-17 | 39.56 | 41.20 | 39.56 | 41.03 | 19.05 | qfq | 2,026,636 | 82,381,500 | 4.35% |
| 2024-04-16 | 40.00 | 40.00 | 38.20 | 39.32 | 18.26 | qfq | 1,361,357 | 53,180,854 | -1.08% |
| 2024-04-15 | 40.35 | 40.49 | 38.65 | 39.75 | 18.46 | qfq | 1,660,057 | 65,781,204 | -0.70% |
| 2024-04-12 | 40.52 | 41.00 | 39.96 | 40.03 | 18.59 | qfq | 1,642,716 | 66,301,093 | -1.48% |
| 2024-04-11 | 41.27 | 41.75 | 40.00 | 40.63 | 18.87 | qfq | 2,248,900 | 91,959,141 | -2.21% |
| 2024-04-10 | 42.38 | 42.85 | 41.49 | 41.55 | 19.29 | qfq | 2,081,700 | 87,521,184 | -3.03% |
| 2024-04-09 | 43.59 | 43.59 | 41.14 | 42.85 | 19.90 | qfq | 4,143,537 | 173,837,189 | -2.61% |
| 2024-04-08 | 47.10 | 47.83 | 43.00 | 44.00 | 20.43 | qfq | 6,256,222 | 282,913,700 | -7.64% |
| 2024-04-03 | 47.01 | 47.99 | 45.65 | 47.64 | 22.12 | qfq | 2,990,340 | 139,924,309 | 1.17% |
| 2024-04-02 | 48.39 | 48.76 | 46.50 | 47.09 | 21.87 | qfq | 3,804,540 | 180,081,926 | -2.97% |
| 2024-04-01 | 47.20 | 49.69 | 46.82 | 48.53 | 22.53 | qfq | 5,705,610 | 275,120,786 | 0.06% |
| 2024-03-29 | 49.80 | 49.80 | 46.24 | 48.50 | 22.52 | qfq | 10,704,084 | 512,093,256 | -5.61% |
| 2024-03-28 | 57.09 | 57.30 | 51.38 | 51.38 | 23.86 | qfq | 12,606,420 | 684,113,984 | -10.00% |
| 2024-03-27 | 57.16 | 57.18 | 53.93 | 57.09 | 26.51 | qfq | 10,686,057 | 605,012,050 | 9.83% |
| 2024-03-26 | 49.00 | 51.98 | 49.00 | 51.98 | 24.14 | qfq | 1,496,800 | 76,715,909 | 10.01% |
| 2024-03-14 | 45.59 | 47.75 | 45.30 | 47.25 | 21.94 | qfq | 2,224,892 | 104,139,300 | 3.62% |
| 2024-03-13 | 45.92 | 46.87 | 45.56 | 45.60 | 21.17 | qfq | 904,300 | 41,556,177 | -1.47% |
| 2024-03-12 | 45.37 | 46.80 | 44.98 | 46.28 | 21.49 | qfq | 1,048,560 | 48,077,569 | 2.05% |
| 2024-03-11 | 43.90 | 46.30 | 43.40 | 45.35 | 21.06 | qfq | 1,396,000 | 62,561,346 | 3.35% |
| 2024-03-08 | 42.00 | 44.38 | 42.00 | 43.88 | 20.38 | qfq | 680,600 | 29,686,743 | 2.24% |
| 2024-03-07 | 43.63 | 43.63 | 41.93 | 42.92 | 19.93 | qfq | 859,500 | 36,603,133 | -1.11% |
| 2024-03-06 | 42.11 | 44.20 | 41.93 | 43.40 | 20.15 | qfq | 1,008,200 | 43,654,829 | 3.01% |
| 2024-03-05 | 42.10 | 42.30 | 41.48 | 42.13 | 19.56 | qfq | 532,400 | 22,338,882 | -0.28% |
| 2024-03-04 | 42.55 | 43.20 | 41.75 | 42.25 | 19.62 | qfq | 799,300 | 33,818,869 | -1.47% |
| 2024-03-01 | 42.51 | 43.10 | 41.73 | 42.88 | 19.91 | qfq | 1,103,800 | 46,655,854 | 1.13% |
| 2024-02-29 | 40.80 | 42.70 | 40.80 | 42.40 | 19.69 | qfq | 420,000 | 17,690,338 | 0.95% |
| 2024-02-28 | 43.64 | 44.64 | 41.66 | 42.00 | 19.50 | qfq | 600,640 | 25,644,700 | -4.55% |
| 2024-02-27 | 42.65 | 44.00 | 42.00 | 44.00 | 20.43 | qfq | 912,100 | 39,204,870 | 2.44% |
| 2024-02-26 | 42.26 | 43.98 | 41.90 | 42.95 | 19.94 | qfq | 635,200 | 27,231,179 | 1.39% |
| 2024-02-23 | 42.96 | 43.08 | 42.12 | 42.36 | 19.67 | qfq | 268,400 | 11,405,785 | -1.21% |
| 2024-02-22 | 42.37 | 43.59 | 42.03 | 42.88 | 19.91 | qfq | 455,900 | 19,452,795 | 1.30% |
| 2024-02-21 | 41.93 | 43.00 | 41.49 | 42.33 | 19.66 | qfq | 566,619 | 23,990,411 | 0.50% |
| 2024-02-20 | 41.34 | 42.67 | 40.60 | 42.12 | 19.56 | qfq | 447,941 | 18,705,015 | 1.99% |
| 2024-02-19 | 40.70 | 41.66 | 40.00 | 41.30 | 19.18 | qfq | 473,900 | 19,417,691 | 1.15% |
| 2024-02-08 | 37.68 | 41.00 | 36.51 | 40.83 | 18.96 | qfq | 906,901 | 34,920,083 | 8.36% |
| 2024-02-07 | 38.07 | 38.07 | 36.00 | 37.68 | 17.50 | qfq | 645,600 | 24,050,402 | -1.36% |
| 2024-02-06 | 36.06 | 39.70 | 36.06 | 38.20 | 17.74 | qfq | 427,300 | 16,242,262 | -0.52% |
| 2024-02-05 | 38.50 | 39.01 | 35.11 | 38.40 | 17.83 | qfq | 816,200 | 30,328,521 | -1.56% |
| 2024-02-02 | 40.36 | 40.98 | 37.83 | 39.01 | 18.11 | qfq | 673,000 | 26,404,974 | -3.73% |
| 2024-02-01 | 41.09 | 41.44 | 39.40 | 40.52 | 18.82 | qfq | 455,520 | 18,418,257 | -2.13% |
| 2024-01-31 | 42.96 | 42.96 | 40.06 | 41.40 | 19.22 | qfq | 887,440 | 36,775,188 | -4.78% |
| 2024-01-30 | 43.66 | 43.70 | 42.20 | 43.48 | 20.19 | qfq | 529,000 | 22,614,070 | -0.71% |
| 2024-01-29 | 43.91 | 44.39 | 42.73 | 43.79 | 20.33 | qfq | 375,190 | 16,283,350 | -0.36% |
| 2024-01-26 | 44.06 | 44.69 | 43.75 | 43.95 | 20.41 | qfq | 193,200 | 8,544,120 | -1.48% |
| 2024-01-25 | 44.15 | 44.79 | 43.74 | 44.61 | 20.71 | qfq | 374,700 | 16,612,552 | 1.04% |
| 2024-01-24 | 44.43 | 44.80 | 42.39 | 44.15 | 20.50 | qfq | 364,100 | 15,819,330 | -0.32% |
| 2024-01-23 | 43.56 | 44.29 | 42.89 | 44.29 | 20.57 | qfq | 399,755 | 17,470,251 | 0.20% |
| 2024-01-22 | 45.08 | 45.22 | 43.01 | 44.20 | 20.52 | qfq | 482,100 | 21,230,733 | -2.19% |
| 2024-01-19 | 45.03 | 45.39 | 44.62 | 45.19 | 20.98 | qfq | 256,700 | 11,567,203 | -0.35% |
| 2024-01-18 | 45.11 | 45.37 | 43.17 | 45.35 | 21.06 | qfq | 545,200 | 24,294,130 | -0.59% |
| 2024-01-17 | 46.89 | 46.89 | 45.21 | 45.62 | 21.18 | qfq | 388,580 | 17,814,301 | -1.45% |
| 2024-01-16 | 46.03 | 47.00 | 45.79 | 46.29 | 21.49 | qfq | 254,800 | 11,789,827 | 0.04% |
| 2024-01-15 | 46.49 | 46.49 | 45.67 | 46.27 | 21.49 | qfq | 427,017 | 19,647,456 | -0.49% |
| 2024-01-12 | 46.32 | 47.00 | 46.08 | 46.50 | 21.59 | qfq | 188,617 | 8,796,991 | 0.43% |
| 2024-01-11 | 45.71 | 46.49 | 45.61 | 46.30 | 21.50 | qfq | 265,680 | 12,275,381 | 0.76% |
| 2024-01-10 | 45.51 | 46.30 | 45.44 | 45.95 | 21.34 | qfq | 180,300 | 8,285,027 | 0.28% |
| 2024-01-09 | 45.98 | 46.30 | 45.70 | 45.82 | 21.28 | qfq | 291,420 | 13,391,228 | -0.39% |
| 2024-01-08 | 46.63 | 47.08 | 45.89 | 46.00 | 21.36 | qfq | 541,900 | 25,086,122 | -2.56% |
| 2024-01-05 | 46.88 | 47.57 | 46.65 | 47.21 | 21.92 | qfq | 441,538 | 20,783,390 | -0.51% |
| 2024-01-04 | 47.57 | 48.01 | 47.02 | 47.45 | 22.03 | qfq | 586,800 | 27,835,310 | -1.25% |
| 2024-01-03 | 47.74 | 48.32 | 47.11 | 48.05 | 22.31 | qfq | 849,660 | 40,651,673 | -0.06% |
| 2024-01-02 | 48.37 | 48.70 | 47.75 | 48.08 | 22.33 | qfq | 632,800 | 30,476,038 | -0.10% |
| 2023-12-29 | 46.70 | 48.50 | 46.51 | 48.13 | 22.35 | qfq | 1,077,500 | 51,005,443 | 2.95% |
| 2023-12-28 | 46.78 | 47.07 | 46.12 | 46.75 | 21.71 | qfq | 600,780 | 27,995,669 | -0.21% |
| 2023-12-27 | 45.70 | 46.97 | 45.55 | 46.85 | 21.75 | qfq | 311,300 | 14,416,148 | 2.07% |
| 2023-12-26 | 46.79 | 46.80 | 45.54 | 45.90 | 21.31 | qfq | 238,700 | 11,021,780 | -1.27% |
| 2023-12-25 | 46.42 | 46.89 | 45.71 | 46.49 | 21.59 | qfq | 368,220 | 16,997,257 | -0.19% |
| 2023-12-22 | 46.46 | 47.43 | 46.23 | 46.58 | 21.63 | qfq | 325,900 | 15,257,426 | 0.39% |
| 2023-12-21 | 46.00 | 46.60 | 45.40 | 46.40 | 21.55 | qfq | 447,000 | 20,604,807 | 0.00% |
| 2023-12-20 | 46.91 | 47.20 | 46.07 | 46.40 | 21.55 | qfq | 351,200 | 16,283,551 | -1.00% |
| 2023-12-19 | 46.90 | 47.20 | 46.41 | 46.87 | 21.76 | qfq | 281,200 | 13,153,525 | -0.28% |
| 2023-12-18 | 47.42 | 47.99 | 46.61 | 47.00 | 21.82 | qfq | 376,330 | 17,726,921 | -0.97% |
| 2023-12-15 | 47.50 | 47.87 | 47.34 | 47.46 | 22.04 | qfq | 389,300 | 18,483,077 | -0.54% |
| 2023-12-14 | 48.00 | 48.24 | 47.70 | 47.72 | 22.16 | qfq | 213,500 | 10,232,849 | -0.58% |
| 2023-12-13 | 47.98 | 48.35 | 47.50 | 48.00 | 22.29 | qfq | 436,120 | 20,908,507 | 0.04% |
| 2023-12-12 | 47.89 | 48.39 | 47.49 | 47.98 | 22.28 | qfq | 547,000 | 26,137,311 | 0.17% |
| 2023-12-11 | 47.20 | 48.09 | 46.01 | 47.90 | 22.24 | qfq | 724,414 | 34,435,338 | 1.48% |
| 2023-12-08 | 48.06 | 48.40 | 47.00 | 47.20 | 21.92 | qfq | 518,500 | 24,637,449 | -2.01% |
| 2023-12-07 | 48.50 | 48.91 | 47.89 | 48.17 | 22.37 | qfq | 750,500 | 36,229,913 | -1.09% |
| 2023-12-06 | 48.29 | 48.80 | 48.02 | 48.70 | 22.61 | qfq | 426,660 | 20,677,303 | 0.83% |
| 2023-12-05 | 48.06 | 48.50 | 47.26 | 48.30 | 22.43 | qfq | 460,880 | 22,217,977 | 0.21% |
| 2023-12-04 | 48.14 | 48.48 | 47.31 | 48.20 | 22.38 | qfq | 517,580 | 24,785,596 | 0.63% |
| 2023-12-01 | 48.52 | 48.67 | 47.71 | 47.90 | 22.24 | qfq | 369,200 | 17,791,205 | -1.24% |
| 2023-11-30 | 48.58 | 48.79 | 48.22 | 48.50 | 22.52 | qfq | 258,100 | 12,511,323 | -0.23% |
| 2023-11-29 | 49.13 | 49.13 | 48.07 | 48.61 | 22.57 | qfq | 289,714 | 14,096,935 | 0.50% |
| 2023-11-28 | 47.64 | 48.79 | 47.41 | 48.37 | 22.46 | qfq | 358,740 | 17,326,878 | 1.64% |
| 2023-11-27 | 47.60 | 48.12 | 47.33 | 47.59 | 22.10 | qfq | 215,120 | 10,243,850 | -0.44% |
| 2023-11-24 | 48.15 | 48.15 | 47.70 | 47.80 | 22.20 | qfq | 228,000 | 10,903,434 | -0.81% |
| 2023-11-23 | 47.39 | 48.50 | 47.39 | 48.19 | 22.38 | qfq | 502,000 | 24,113,573 | 0.82% |
| 2023-11-22 | 47.86 | 48.00 | 47.39 | 47.80 | 22.20 | qfq | 375,600 | 17,923,779 | -0.13% |
| 2023-11-21 | 47.36 | 48.20 | 46.44 | 47.86 | 22.22 | qfq | 709,200 | 33,712,977 | 2.90% |
| 2023-11-20 | 48.48 | 49.40 | 46.40 | 46.51 | 21.60 | qfq | 1,302,540 | 62,581,115 | -2.90% |
| 2023-11-17 | 48.55 | 48.55 | 47.60 | 47.90 | 22.24 | qfq | 754,000 | 36,162,556 | -0.46% |
| 2023-11-16 | 49.00 | 49.42 | 47.70 | 48.12 | 22.34 | qfq | 1,329,922 | 64,781,779 | -2.08% |
| 2023-11-15 | 48.58 | 49.50 | 48.27 | 49.14 | 22.82 | qfq | 1,112,980 | 54,621,236 | 1.53% |
| 2023-11-14 | 46.97 | 48.53 | 46.50 | 48.40 | 22.47 | qfq | 859,980 | 41,158,865 | 3.55% |
| 2023-11-13 | 45.16 | 47.00 | 44.70 | 46.74 | 21.70 | qfq | 751,000 | 34,664,149 | 3.22% |
| 2023-11-10 | 45.57 | 45.88 | 45.19 | 45.28 | 21.03 | qfq | 348,100 | 15,811,073 | -0.72% |
| 2023-11-09 | 45.45 | 45.96 | 44.88 | 45.61 | 21.18 | qfq | 518,546 | 23,552,905 | 0.40% |
| 2023-11-08 | 45.27 | 45.56 | 45.11 | 45.43 | 21.10 | qfq | 511,000 | 23,126,376 | -0.24% |
| 2023-11-07 | 45.42 | 46.19 | 45.22 | 45.54 | 21.15 | qfq | 600,660 | 27,446,302 | -0.57% |
| 2023-11-06 | 45.55 | 45.88 | 44.99 | 45.80 | 21.27 | qfq | 775,270 | 35,274,984 | 0.79% |
| 2023-11-03 | 45.45 | 45.69 | 45.22 | 45.44 | 21.10 | qfq | 146,900 | 6,684,825 | -0.04% |
| 2023-11-02 | 45.48 | 45.95 | 45.17 | 45.46 | 21.11 | qfq | 153,700 | 6,986,744 | -0.07% |
| 2023-11-01 | 45.29 | 45.62 | 45.00 | 45.49 | 21.12 | qfq | 213,920 | 9,678,059 | 0.29% |
| 2023-10-31 | 45.48 | 46.50 | 45.04 | 45.36 | 21.06 | qfq | 280,220 | 12,729,720 | -0.31% |
| 2023-10-30 | 45.20 | 45.50 | 44.90 | 45.50 | 21.13 | qfq | 215,100 | 9,727,274 | 0.55% |
| 2023-10-27 | 44.72 | 45.77 | 44.72 | 45.25 | 21.01 | qfq | 357,234 | 16,155,825 | 0.33% |
| 2023-10-26 | 44.56 | 45.10 | 44.19 | 45.10 | 20.94 | qfq | 257,620 | 11,494,196 | 0.69% |
| 2023-10-25 | 43.99 | 46.99 | 43.99 | 44.79 | 20.80 | qfq | 428,164 | 19,183,936 | 1.45% |
| 2023-10-24 | 43.80 | 44.16 | 43.20 | 44.15 | 20.50 | qfq | 252,974 | 11,060,354 | -0.11% |
| 2023-10-23 | 44.48 | 44.88 | 43.70 | 44.20 | 20.52 | qfq | 291,020 | 12,807,493 | -0.81% |
| 2023-10-20 | 44.83 | 44.84 | 44.03 | 44.56 | 20.69 | qfq | 380,700 | 16,917,456 | -1.50% |
| 2023-10-19 | 45.50 | 45.90 | 44.70 | 45.24 | 21.01 | qfq | 461,700 | 20,868,550 | -1.55% |
| 2023-10-18 | 46.34 | 46.39 | 45.51 | 45.95 | 21.34 | qfq | 313,902 | 14,389,821 | -0.61% |
| 2023-10-17 | 45.97 | 46.29 | 45.85 | 46.23 | 21.47 | qfq | 167,400 | 7,722,926 | 0.11% |
| 2023-10-16 | 46.09 | 46.30 | 45.40 | 46.18 | 21.44 | qfq | 420,100 | 19,294,909 | 0.22% |
| 2023-10-13 | 46.12 | 46.30 | 45.76 | 46.08 | 21.40 | qfq | 371,822 | 17,123,610 | 0.17% |
| 2023-10-12 | 45.29 | 46.18 | 45.29 | 46.00 | 21.36 | qfq | 436,300 | 20,044,333 | 1.41% |
| 2023-10-11 | 45.31 | 45.39 | 44.80 | 45.36 | 21.06 | qfq | 247,100 | 11,144,454 | 0.04% |
| 2023-10-10 | 45.70 | 45.79 | 44.91 | 45.34 | 21.05 | qfq | 252,900 | 11,430,170 | -0.55% |
| 2023-10-09 | 45.49 | 45.82 | 45.10 | 45.59 | 21.17 | qfq | 288,700 | 13,139,008 | -0.11% |
| 2023-09-28 | 45.80 | 45.99 | 45.35 | 45.64 | 21.19 | qfq | 197,040 | 8,985,785 | -0.37% |
| 2023-09-27 | 45.70 | 46.10 | 44.70 | 45.81 | 21.27 | qfq | 447,040 | 20,315,768 | 0.04% |
| 2023-09-26 | 45.58 | 46.16 | 45.33 | 45.79 | 21.26 | qfq | 410,400 | 18,823,182 | 0.13% |
| 2023-09-25 | 45.85 | 45.86 | 45.42 | 45.73 | 21.23 | qfq | 161,002 | 7,350,554 | -0.02% |
| 2023-09-22 | 45.33 | 45.96 | 44.69 | 45.74 | 21.24 | qfq | 311,780 | 14,141,468 | 0.04% |
| 2023-09-21 | 45.54 | 45.94 | 45.04 | 45.72 | 21.23 | qfq | 241,400 | 10,979,467 | -0.61% |
| 2023-09-20 | 45.91 | 46.28 | 45.73 | 46.00 | 21.36 | qfq | 136,600 | 6,287,695 | -0.71% |
| 2023-09-19 | 46.55 | 46.68 | 45.90 | 46.33 | 21.51 | qfq | 204,560 | 9,436,895 | -0.41% |
| 2023-09-18 | 47.00 | 47.00 | 45.73 | 46.52 | 21.60 | qfq | 184,700 | 8,594,806 | 0.00% |
| 2023-09-15 | 46.40 | 46.60 | 45.90 | 46.52 | 21.60 | qfq | 148,680 | 6,878,558 | 0.69% |
| 2023-09-14 | 46.50 | 46.50 | 45.90 | 46.20 | 21.45 | qfq | 142,300 | 6,563,548 | -0.86% |
| 2023-09-13 | 46.63 | 46.84 | 46.16 | 46.60 | 21.64 | qfq | 143,800 | 6,677,952 | -0.30% |
| 2023-09-12 | 46.48 | 46.87 | 46.48 | 46.74 | 21.70 | qfq | 135,600 | 6,340,349 | 0.06% |
| 2023-09-11 | 46.78 | 46.95 | 46.52 | 46.71 | 21.69 | qfq | 173,720 | 8,118,149 | 0.06% |
| 2023-09-08 | 46.87 | 46.88 | 46.60 | 46.68 | 21.68 | qfq | 126,500 | 5,914,450 | -0.26% |
| 2023-09-07 | 46.98 | 47.09 | 46.56 | 46.80 | 21.73 | qfq | 228,200 | 10,671,370 | -0.09% |
| 2023-09-06 | 46.99 | 47.28 | 46.60 | 46.84 | 21.75 | qfq | 208,100 | 9,763,342 | -0.32% |
| 2023-09-05 | 46.95 | 47.15 | 46.72 | 46.99 | 21.82 | qfq | 214,860 | 10,081,886 | 0.09% |
| 2023-09-04 | 46.34 | 47.05 | 46.31 | 46.95 | 21.80 | qfq | 296,700 | 13,897,373 | 0.58% |
| 2023-09-01 | 46.38 | 46.93 | 46.13 | 46.68 | 21.68 | qfq | 243,900 | 11,349,891 | 0.95% |
| 2023-08-31 | 46.07 | 46.45 | 45.99 | 46.24 | 21.47 | qfq | 94,200 | 4,353,603 | -0.13% |
| 2023-08-30 | 46.05 | 46.58 | 46.02 | 46.30 | 21.50 | qfq | 207,300 | 9,574,615 | -0.28% |
| 2023-08-29 | 46.00 | 46.59 | 45.68 | 46.43 | 21.56 | qfq | 286,000 | 13,230,736 | 0.50% |
| 2023-08-28 | 47.49 | 47.49 | 45.67 | 46.20 | 21.45 | qfq | 407,900 | 18,880,791 | 0.37% |
| 2023-08-25 | 46.80 | 46.80 | 45.76 | 46.03 | 21.37 | qfq | 246,000 | 11,359,265 | -1.65% |
| 2023-08-24 | 46.99 | 47.10 | 46.30 | 46.80 | 21.73 | qfq | 149,700 | 6,976,573 | -0.19% |
| 2023-08-23 | 46.62 | 47.26 | 46.57 | 46.89 | 21.77 | qfq | 114,000 | 5,346,588 | -0.02% |
| 2023-08-22 | 46.99 | 47.08 | 46.34 | 46.90 | 21.78 | qfq | 150,300 | 7,014,616 | -0.06% |
| 2023-08-21 | 47.00 | 47.17 | 46.44 | 46.93 | 21.79 | qfq | 173,800 | 8,122,512 | -0.26% |
| 2023-08-18 | 47.03 | 47.49 | 46.81 | 47.05 | 21.85 | qfq | 123,900 | 5,826,951 | -0.59% |
| 2023-08-17 | 46.87 | 47.33 | 46.64 | 47.33 | 21.98 | qfq | 159,000 | 7,488,904 | 0.42% |
| 2023-08-16 | 47.40 | 47.48 | 46.80 | 47.13 | 21.88 | qfq | 172,800 | 8,118,091 | -0.72% |
| 2023-08-15 | 47.86 | 47.86 | 46.80 | 47.47 | 22.04 | qfq | 293,800 | 13,849,038 | -0.27% |
| 2023-08-14 | 47.62 | 48.10 | 46.30 | 47.60 | 22.10 | qfq | 586,300 | 27,580,047 | -0.73% |
| 2023-08-11 | 48.32 | 48.32 | 47.38 | 47.95 | 22.27 | qfq | 320,239 | 15,282,937 | -0.37% |
| 2023-08-10 | 47.60 | 48.50 | 47.60 | 48.13 | 22.35 | qfq | 192,000 | 9,253,022 | 0.02% |
| 2023-08-09 | 47.89 | 48.12 | 47.53 | 48.12 | 22.34 | qfq | 201,300 | 9,634,678 | -0.31% |
| 2023-08-08 | 48.05 | 48.27 | 47.51 | 48.27 | 22.41 | qfq | 205,000 | 9,803,527 | 0.27% |
| 2023-08-07 | 48.71 | 48.88 | 47.71 | 48.14 | 22.35 | qfq | 499,400 | 23,997,568 | -2.11% |
| 2023-08-04 | 49.51 | 49.99 | 48.97 | 49.18 | 22.84 | qfq | 700,740 | 34,529,122 | -0.61% |
| 2023-08-03 | 49.51 | 49.60 | 49.16 | 49.48 | 22.98 | qfq | 619,500 | 30,645,535 | -0.04% |
| 2023-08-02 | 48.42 | 49.64 | 48.42 | 49.50 | 22.99 | qfq | 824,500 | 40,738,226 | 1.04% |
| 2023-08-01 | 48.24 | 49.90 | 47.50 | 48.99 | 22.75 | qfq | 1,019,920 | 49,728,900 | 2.06% |
| 2023-07-31 | 47.32 | 48.26 | 47.12 | 48.00 | 22.29 | qfq | 572,918 | 27,350,047 | 1.54% |
| 2023-07-28 | 46.50 | 47.35 | 46.50 | 47.27 | 21.95 | qfq | 270,100 | 12,715,699 | 0.38% |
| 2023-07-27 | 47.30 | 47.86 | 46.42 | 47.09 | 21.87 | qfq | 378,200 | 17,740,057 | -1.03% |
| 2023-07-26 | 47.98 | 48.35 | 47.41 | 47.58 | 22.09 | qfq | 354,400 | 16,895,764 | -1.10% |
| 2023-07-25 | 47.68 | 48.28 | 47.13 | 48.11 | 22.34 | qfq | 491,400 | 23,490,486 | 1.28% |
| 2023-07-24 | 48.27 | 48.53 | 47.42 | 47.50 | 22.06 | qfq | 261,300 | 12,510,926 | -1.45% |
| 2023-07-21 | 48.75 | 48.75 | 47.50 | 48.20 | 22.38 | qfq | 502,340 | 24,095,416 | -0.56% |
| 2023-07-20 | 48.30 | 48.78 | 47.88 | 48.47 | 22.51 | qfq | 892,491 | 43,140,131 | 1.74% |
| 2023-07-19 | 47.31 | 47.97 | 47.30 | 47.64 | 22.12 | qfq | 239,300 | 11,403,454 | 0.87% |
| 2023-07-18 | 47.53 | 47.88 | 47.23 | 47.23 | 21.93 | qfq | 190,240 | 9,033,007 | -0.65% |
| 2023-07-17 | 47.93 | 47.93 | 47.21 | 47.54 | 22.08 | qfq | 143,140 | 6,797,141 | -0.88% |