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
可川科技603052.SH
最近收盘价54.792026-07-17
最近交易日2026-07-17
成交量（股）3,881,529
成交额（元）220,816,287
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 60.78 | 61.00 | 54.79 | 54.79 | 54.79 | qfq | 3,881,529 | 220,816,287 | -10.00% |
| 2026-07-16 | 63.00 | 64.80 | 60.30 | 60.88 | 60.88 | qfq | 3,682,495 | 229,943,504 | -4.37% |
| 2026-07-15 | 66.00 | 67.39 | 63.53 | 63.66 | 63.66 | qfq | 3,169,334 | 207,310,149 | -3.82% |
| 2026-07-14 | 64.02 | 66.67 | 62.08 | 66.19 | 66.19 | qfq | 3,360,422 | 217,215,541 | 3.45% |
| 2026-07-13 | 68.70 | 69.40 | 63.50 | 63.98 | 63.98 | qfq | 3,439,390 | 226,998,876 | -7.92% |
| 2026-07-10 | 71.13 | 73.89 | 69.24 | 69.48 | 69.48 | qfq | 3,766,075 | 271,341,423 | -3.23% |
| 2026-07-09 | 71.90 | 72.39 | 66.49 | 71.80 | 71.80 | qfq | 5,272,492 | 367,029,538 | 1.66% |
| 2026-07-08 | 69.50 | 75.13 | 69.50 | 70.63 | 70.63 | qfq | 5,452,300 | 394,395,116 | 2.51% |
| 2026-07-07 | 71.45 | 71.78 | 67.50 | 68.90 | 68.90 | qfq | 3,484,052 | 241,753,654 | -4.44% |
| 2026-07-06 | 74.72 | 75.48 | 70.61 | 72.10 | 72.10 | qfq | 3,929,800 | 287,059,468 | -4.24% |
| 2026-07-03 | 72.48 | 78.80 | 72.48 | 75.29 | 75.29 | qfq | 4,665,199 | 354,898,908 | 2.67% |
| 2026-07-02 | 74.03 | 76.28 | 72.86 | 73.33 | 73.33 | qfq | 3,844,429 | 285,830,174 | -4.62% |
| 2026-07-01 | 80.59 | 80.80 | 76.00 | 76.88 | 76.88 | qfq | 4,728,725 | 368,629,444 | -5.07% |
| 2026-06-30 | 78.00 | 81.86 | 75.50 | 80.99 | 80.99 | qfq | 4,686,578 | 371,097,028 | 4.85% |
| 2026-06-29 | 81.02 | 83.00 | 74.60 | 77.24 | 77.24 | qfq | 7,650,982 | 596,955,288 | -6.82% |
| 2026-06-26 | 88.36 | 89.00 | 82.82 | 82.89 | 82.89 | qfq | 5,618,001 | 480,960,947 | -7.90% |
| 2026-06-25 | 90.00 | 90.85 | 86.88 | 90.00 | 90.00 | qfq | 5,570,855 | 495,457,429 | 0.84% |
| 2026-06-24 | 88.80 | 89.88 | 86.54 | 89.25 | 89.25 | qfq | 4,554,038 | 401,670,478 | -0.97% |
| 2026-06-23 | 89.79 | 92.07 | 86.90 | 90.12 | 90.12 | qfq | 5,062,878 | 455,307,787 | -1.08% |
| 2026-06-22 | 95.00 | 95.63 | 88.61 | 91.10 | 91.10 | qfq | 8,477,702 | 779,056,884 | -4.79% |
| 2026-06-18 | 91.00 | 98.40 | 90.10 | 95.68 | 95.68 | qfq | 9,230,832 | 865,980,309 | 4.18% |
| 2026-06-17 | 90.87 | 92.55 | 90.00 | 91.84 | 91.84 | qfq | 5,734,975 | 524,949,777 | 0.34% |
| 2026-06-16 | 92.40 | 92.80 | 89.65 | 91.53 | 91.53 | qfq | 6,876,513 | 626,781,687 | 0.83% |
| 2026-06-15 | 82.29 | 90.78 | 82.29 | 90.78 | 90.78 | qfq | 5,372,600 | 467,520,013 | 10.00% |
| 2026-06-12 | 87.80 | 88.00 | 82.33 | 82.53 | 82.53 | qfq | 4,437,200 | 376,830,020 | -3.81% |
| 2026-06-11 | 85.18 | 87.20 | 84.39 | 85.80 | 85.80 | qfq | 3,601,030 | 308,803,643 | 0.48% |
| 2026-06-10 | 87.85 | 88.00 | 83.59 | 85.39 | 85.39 | qfq | 4,819,944 | 410,970,782 | -4.73% |
| 2026-06-09 | 89.99 | 90.54 | 86.71 | 89.63 | 89.63 | qfq | 4,929,480 | 437,978,691 | 2.36% |
| 2026-06-08 | 85.00 | 91.28 | 83.88 | 87.56 | 87.56 | qfq | 5,468,351 | 481,813,042 | -1.29% |
| 2026-06-05 | 92.60 | 94.57 | 88.46 | 88.70 | 88.70 | qfq | 6,812,793 | 623,861,832 | -5.66% |
| 2026-06-04 | 91.33 | 97.43 | 91.00 | 94.02 | 94.02 | qfq | 6,603,264 | 622,763,484 | -0.99% |
| 2026-06-03 | 95.91 | 98.00 | 90.91 | 94.96 | 94.96 | qfq | 10,962,181 | 1,035,656,412 | 3.02% |
| 2026-06-02 | 90.05 | 94.80 | 89.77 | 92.18 | 92.18 | qfq | 6,436,500 | 592,450,960 | 4.74% |
| 2026-06-01 | 94.00 | 97.56 | 87.59 | 88.01 | 88.01 | qfq | 7,691,769 | 708,786,403 | -7.49% |
| 2026-05-29 | 94.85 | 101.11 | 90.80 | 95.14 | 95.14 | qfq | 8,860,955 | 847,098,433 | 2.47% |
| 2026-05-28 | 91.00 | 93.36 | 89.10 | 92.85 | 92.85 | qfq | 5,859,884 | 535,439,064 | 1.06% |
| 2026-05-27 | 94.20 | 95.30 | 90.20 | 91.88 | 91.88 | qfq | 7,262,291 | 674,088,422 | -6.01% |
| 2026-05-26 | 97.01 | 99.90 | 95.14 | 97.75 | 97.75 | qfq | 6,345,908 | 616,733,998 | -3.22% |
| 2026-05-25 | 99.68 | 101.99 | 96.88 | 101.00 | 101.00 | qfq | 9,210,900 | 919,222,070 | 3.49% |
| 2026-05-22 | 96.53 | 98.39 | 95.26 | 97.59 | 97.59 | qfq | 6,365,670 | 618,614,981 | 3.62% |
| 2026-05-21 | 104.52 | 104.90 | 94.18 | 94.18 | 94.18 | qfq | 10,128,518 | 1,013,195,084 | -8.02% |
| 2026-05-20 | 102.16 | 103.44 | 100.00 | 102.39 | 102.39 | qfq | 8,355,696 | 850,882,571 | -2.02% |
| 2026-05-19 | 103.00 | 106.53 | 99.66 | 104.50 | 104.50 | qfq | 9,438,264 | 969,095,060 | 1.02% |
| 2026-05-18 | 110.00 | 115.97 | 102.25 | 103.44 | 103.44 | qfq | 14,763,921 | 1,605,497,496 | -8.84% |
| 2026-05-15 | 114.89 | 120.47 | 109.08 | 113.47 | 113.47 | qfq | 18,382,731 | 2,116,805,658 | -1.66% |
| 2026-05-14 | 115.38 | 115.38 | 111.50 | 115.38 | 115.38 | qfq | 7,491,382 | 858,560,296 | 10.00% |
| 2026-05-13 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | qfq | 3,429,734 | 359,744,799 | 10.01% |
| 2026-05-12 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | qfq | 1,747,610 | 166,634,614 | 10.00% |
| 2026-05-11 | 91.16 | 93.49 | 85.06 | 86.68 | 86.68 | qfq | 13,938,253 | 1,235,268,369 | -2.89% |
| 2026-05-08 | 83.44 | 89.49 | 82.30 | 89.26 | 89.26 | qfq | 9,545,291 | 833,939,671 | 4.17% |
| 2026-05-07 | 85.35 | 88.99 | 84.09 | 85.69 | 85.69 | qfq | 9,667,700 | 836,296,559 | 0.98% |
| 2026-05-06 | 83.48 | 87.46 | 83.48 | 84.86 | 84.86 | qfq | 6,519,793 | 553,812,584 | 4.20% |
| 2026-04-30 | 86.00 | 87.44 | 81.37 | 81.44 | 81.44 | qfq | 5,983,675 | 497,638,358 | -5.53% |
| 2026-04-29 | 84.65 | 87.24 | 83.50 | 86.21 | 86.21 | qfq | 4,858,507 | 415,517,411 | 1.50% |
| 2026-04-28 | 88.89 | 89.99 | 84.13 | 84.94 | 84.94 | qfq | 6,351,827 | 546,296,181 | -4.48% |
| 2026-04-27 | 91.96 | 92.49 | 87.60 | 88.92 | 88.92 | qfq | 7,605,671 | 677,848,732 | -2.36% |
| 2026-04-24 | 94.00 | 96.41 | 87.52 | 91.07 | 91.07 | qfq | 12,006,717 | 1,099,551,827 | -3.79% |
| 2026-04-23 | 91.92 | 98.00 | 91.90 | 94.66 | 94.66 | qfq | 11,273,528 | 1,069,347,042 | 3.61% |
| 2026-04-22 | 90.40 | 92.95 | 89.00 | 91.36 | 91.36 | qfq | 9,916,735 | 902,423,610 | 1.17% |
| 2026-04-21 | 92.02 | 94.00 | 89.06 | 90.30 | 90.30 | qfq | 13,317,156 | 1,204,561,009 | -1.52% |
| 2026-04-20 | 87.35 | 91.69 | 83.33 | 91.69 | 91.69 | qfq | 19,384,433 | 1,726,232,187 | 10.01% |
| 2026-04-17 | 79.00 | 83.35 | 78.08 | 83.35 | 83.35 | qfq | 11,251,839 | 911,644,790 | 10.00% |
| 2026-04-16 | 68.80 | 75.77 | 68.20 | 75.77 | 75.77 | qfq | 6,446,815 | 474,960,217 | 10.00% |
| 2026-04-15 | 70.00 | 71.32 | 68.50 | 68.88 | 68.88 | qfq | 7,806,090 | 545,020,954 | -1.66% |
| 2026-04-14 | 70.03 | 71.50 | 68.18 | 70.04 | 70.04 | qfq | 9,878,077 | 692,775,304 | -0.14% |
| 2026-04-13 | 68.85 | 72.00 | 68.01 | 70.14 | 70.14 | qfq | 11,546,095 | 811,860,690 | 0.23% |
| 2026-04-10 | 67.03 | 71.00 | 64.67 | 69.98 | 69.98 | qfq | 14,192,604 | 960,123,818 | 5.61% |
| 2026-04-09 | 63.06 | 67.30 | 63.06 | 66.26 | 66.26 | qfq | 9,488,821 | 621,911,399 | 2.94% |
| 2026-04-08 | 63.18 | 64.45 | 62.19 | 64.37 | 64.37 | qfq | 9,504,883 | 605,440,020 | 4.02% |
| 2026-04-07 | 60.83 | 64.15 | 59.50 | 61.88 | 61.88 | qfq | 8,077,844 | 501,046,221 | 0.68% |
| 2026-04-03 | 63.33 | 64.98 | 61.36 | 61.46 | 61.46 | qfq | 7,353,100 | 465,564,598 | -1.01% |
| 2026-04-02 | 63.54 | 65.45 | 61.50 | 62.09 | 62.09 | qfq | 6,914,455 | 436,559,462 | -3.36% |
| 2026-04-01 | 68.00 | 68.15 | 63.01 | 64.25 | 64.25 | qfq | 10,295,816 | 671,952,522 | -2.09% |
| 2026-03-31 | 62.38 | 66.66 | 60.07 | 65.62 | 65.62 | qfq | 12,122,513 | 775,687,254 | 3.08% |
| 2026-03-30 | 63.66 | 65.40 | 62.31 | 63.66 | 63.66 | qfq | 5,903,365 | 377,609,810 | -0.83% |
| 2026-03-27 | 63.36 | 65.55 | 60.60 | 64.19 | 64.19 | qfq | 8,182,125 | 517,614,551 | -0.19% |
| 2026-03-26 | 66.00 | 68.00 | 64.00 | 64.31 | 64.31 | qfq | 11,000,119 | 726,070,351 | -2.04% |
| 2026-03-25 | 60.60 | 65.65 | 59.85 | 65.65 | 65.65 | qfq | 7,348,892 | 471,407,608 | 10.00% |
| 2026-03-24 | 58.25 | 61.21 | 55.77 | 59.68 | 59.68 | qfq | 9,741,049 | 570,131,773 | 4.72% |
| 2026-03-23 | 58.56 | 60.60 | 56.05 | 56.99 | 56.99 | qfq | 8,656,379 | 505,978,514 | -6.89% |
| 2026-03-20 | 67.19 | 68.00 | 61.21 | 61.21 | 61.21 | qfq | 13,438,710 | 869,053,899 | -7.54% |
| 2026-03-19 | 64.19 | 68.84 | 61.59 | 66.20 | 66.20 | qfq | 16,717,743 | 1,083,017,313 | 4.27% |
| 2026-03-18 | 55.50 | 63.49 | 54.04 | 63.49 | 63.49 | qfq | 17,495,124 | 1,056,625,009 | 10.00% |
| 2026-03-17 | 66.00 | 66.00 | 57.72 | 57.72 | 57.72 | qfq | 11,166,124 | 663,790,212 | -10.00% |
| 2026-03-16 | 58.99 | 64.13 | 57.30 | 64.13 | 64.13 | qfq | 9,912,347 | 602,739,185 | 10.00% |
| 2026-03-13 | 58.70 | 63.68 | 58.00 | 58.30 | 58.30 | qfq | 12,399,101 | 753,091,214 | -2.03% |
| 2026-03-12 | 59.94 | 63.78 | 58.18 | 59.51 | 59.51 | qfq | 8,597,155 | 522,819,431 | -2.09% |
| 2026-03-11 | 61.20 | 63.38 | 59.40 | 60.78 | 60.78 | qfq | 9,131,040 | 561,338,655 | -0.34% |
| 2026-03-10 | 59.16 | 62.00 | 58.93 | 60.99 | 60.99 | qfq | 9,786,921 | 592,918,285 | 5.16% |
| 2026-03-09 | 56.60 | 58.23 | 54.50 | 58.00 | 58.00 | qfq | 7,083,532 | 396,771,419 | -1.19% |
| 2026-03-06 | 58.34 | 59.89 | 55.80 | 58.70 | 58.70 | qfq | 7,111,131 | 412,128,555 | -0.76% |
| 2026-03-05 | 58.78 | 60.87 | 56.60 | 59.15 | 59.15 | qfq | 8,858,803 | 522,691,348 | 2.53% |
| 2026-03-04 | 56.00 | 58.62 | 56.00 | 57.69 | 57.69 | qfq | 5,431,671 | 311,915,008 | 0.82% |
| 2026-03-03 | 60.33 | 61.20 | 57.12 | 57.22 | 57.22 | qfq | 7,401,314 | 436,492,835 | -3.56% |
| 2026-03-02 | 56.11 | 61.41 | 56.00 | 59.33 | 59.33 | qfq | 8,865,766 | 524,554,090 | 3.06% |
| 2026-02-27 | 57.69 | 58.70 | 56.90 | 57.57 | 57.57 | qfq | 4,784,863 | 276,516,450 | -2.77% |
| 2026-02-26 | 58.42 | 60.47 | 57.70 | 59.21 | 59.21 | qfq | 6,944,730 | 411,725,278 | 1.86% |
| 2026-02-25 | 59.40 | 59.96 | 57.18 | 58.13 | 58.13 | qfq | 5,292,235 | 306,662,954 | -1.69% |
| 2026-02-24 | 60.98 | 61.31 | 59.10 | 59.13 | 59.13 | qfq | 6,001,746 | 360,298,918 | -0.97% |
| 2026-02-13 | 60.72 | 63.05 | 59.60 | 59.71 | 59.71 | qfq | 6,917,310 | 418,997,894 | -3.62% |
| 2026-02-12 | 61.50 | 63.31 | 60.25 | 61.95 | 61.95 | qfq | 9,477,838 | 587,392,140 | 0.65% |
| 2026-02-11 | 63.86 | 63.88 | 61.20 | 61.55 | 61.55 | qfq | 7,392,228 | 459,821,448 | -1.74% |
| 2026-02-10 | 66.00 | 67.60 | 61.00 | 62.64 | 62.64 | qfq | 16,690,966 | 1,061,746,230 | -7.53% |
| 2026-02-09 | 72.48 | 72.48 | 63.92 | 67.74 | 67.74 | qfq | 18,949,461 | 1,252,375,372 | -4.62% |
| 2026-02-06 | 69.67 | 73.06 | 67.80 | 71.02 | 71.02 | qfq | 10,580,889 | 748,739,430 | 2.63% |
| 2026-02-05 | 67.30 | 73.30 | 67.30 | 69.20 | 69.20 | qfq | 10,775,777 | 758,718,779 | 0.79% |
| 2026-02-04 | 71.12 | 71.58 | 64.66 | 68.66 | 68.66 | qfq | 13,677,255 | 916,453,096 | -2.14% |
| 2026-02-03 | 72.00 | 74.79 | 67.60 | 70.16 | 70.16 | qfq | 13,344,587 | 942,641,472 | 1.28% |
| 2026-02-02 | 66.30 | 73.10 | 66.30 | 69.27 | 69.27 | qfq | 14,198,069 | 1,002,691,147 | 0.29% |
| 2026-01-30 | 67.92 | 71.63 | 64.50 | 69.07 | 69.07 | qfq | 18,969,831 | 1,285,775,439 | 3.72% |
| 2026-01-29 | 63.55 | 68.28 | 63.55 | 66.59 | 66.59 | qfq | 16,378,471 | 1,102,063,038 | 7.28% |
| 2026-01-28 | 57.55 | 62.07 | 57.55 | 62.07 | 62.07 | qfq | 14,745,052 | 905,846,687 | 9.99% |
| 2026-01-27 | 51.40 | 56.43 | 50.05 | 56.43 | 56.43 | qfq | 8,254,316 | 444,440,995 | 10.00% |
| 2026-01-26 | 51.00 | 53.64 | 50.87 | 51.30 | 51.30 | qfq | 8,458,388 | 440,341,810 | -1.29% |
| 2026-01-23 | 52.70 | 54.10 | 51.47 | 51.97 | 51.97 | qfq | 10,593,736 | 554,002,127 | -3.94% |
| 2026-01-22 | 52.00 | 55.25 | 50.00 | 54.10 | 54.10 | qfq | 13,994,734 | 734,582,820 | 6.39% |
| 2026-01-21 | 45.42 | 50.85 | 45.03 | 50.85 | 50.85 | qfq | 9,246,033 | 446,812,593 | 9.99% |
| 2026-01-20 | 48.95 | 49.60 | 45.36 | 46.23 | 46.23 | qfq | 13,295,512 | 624,729,103 | -7.13% |
| 2026-01-19 | 48.31 | 52.18 | 48.19 | 49.78 | 49.78 | qfq | 13,491,723 | 667,946,917 | -1.76% |
| 2026-01-16 | 47.32 | 50.67 | 46.50 | 50.67 | 50.67 | qfq | 13,823,689 | 676,468,411 | 10.01% |
| 2026-01-15 | 43.96 | 47.45 | 43.52 | 46.06 | 46.06 | qfq | 13,274,688 | 607,556,877 | 2.93% |
| 2026-01-14 | 44.00 | 46.19 | 43.08 | 44.75 | 44.75 | qfq | 12,318,369 | 550,105,658 | -0.20% |
| 2026-01-13 | 43.93 | 45.88 | 42.56 | 44.84 | 44.84 | qfq | 12,050,782 | 535,261,214 | 0.29% |
| 2026-01-12 | 44.55 | 46.80 | 42.50 | 44.71 | 44.71 | qfq | 16,528,833 | 735,953,891 | 0.40% |
| 2026-01-09 | 42.00 | 46.20 | 41.21 | 44.53 | 44.53 | qfq | 19,002,382 | 824,338,813 | 6.02% |
| 2026-01-08 | 42.00 | 43.43 | 40.49 | 42.00 | 42.00 | qfq | 21,715,989 | 908,966,056 | 3.93% |
| 2026-01-07 | 36.37 | 40.41 | 36.37 | 40.41 | 40.41 | qfq | 19,512,502 | 751,488,396 | 9.99% |
| 2026-01-06 | 37.42 | 38.18 | 36.45 | 36.74 | 36.74 | qfq | 29,999,028 | 1,127,574,566 | 5.85% |
| 2026-01-05 | 31.96 | 34.71 | 31.96 | 34.71 | 34.71 | qfq | 6,124,340 | 210,018,335 | 10.02% |
| 2025-12-31 | 31.69 | 32.47 | 31.18 | 31.55 | 31.55 | qfq | 6,296,288 | 199,408,444 | -1.04% |
| 2025-12-30 | 32.20 | 32.80 | 31.78 | 31.88 | 31.88 | qfq | 6,629,836 | 213,440,048 | -1.54% |
| 2025-12-29 | 32.32 | 32.80 | 31.83 | 32.38 | 32.38 | qfq | 5,639,220 | 181,924,335 | 0.15% |
| 2025-12-26 | 32.84 | 32.97 | 32.00 | 32.33 | 32.33 | qfq | 6,980,644 | 225,743,266 | -2.15% |
| 2025-12-25 | 33.97 | 33.97 | 32.43 | 33.04 | 33.04 | qfq | 8,445,564 | 278,529,347 | -2.74% |
| 2025-12-24 | 32.49 | 35.30 | 32.26 | 33.97 | 33.97 | qfq | 17,133,093 | 571,676,363 | 3.76% |
| 2025-12-23 | 30.39 | 33.55 | 30.23 | 32.74 | 32.74 | qfq | 17,374,303 | 566,590,373 | 7.34% |
| 2025-12-22 | 30.22 | 30.85 | 29.90 | 30.50 | 30.50 | qfq | 5,025,755 | 153,301,453 | 1.46% |
| 2025-12-19 | 31.08 | 31.92 | 29.78 | 30.06 | 30.06 | qfq | 6,349,744 | 192,138,175 | -2.12% |
| 2025-12-18 | 31.18 | 31.40 | 30.30 | 30.71 | 30.71 | qfq | 5,112,440 | 157,080,091 | -3.06% |
| 2025-12-17 | 30.36 | 31.86 | 30.13 | 31.68 | 31.68 | qfq | 5,930,000 | 183,854,610 | 4.83% |
| 2025-12-16 | 31.67 | 31.68 | 29.93 | 30.22 | 30.22 | qfq | 5,488,760 | 166,525,872 | -4.58% |
| 2025-12-15 | 31.64 | 32.10 | 31.03 | 31.67 | 31.67 | qfq | 4,445,100 | 140,333,792 | -1.40% |
| 2025-12-12 | 32.42 | 32.99 | 31.40 | 32.12 | 32.12 | qfq | 6,925,800 | 222,911,141 | -0.99% |
| 2025-12-11 | 33.17 | 33.48 | 32.10 | 32.44 | 32.44 | qfq | 7,812,256 | 256,740,492 | -1.55% |
| 2025-12-10 | 32.72 | 33.23 | 32.57 | 32.95 | 32.95 | qfq | 5,179,444 | 169,795,821 | -0.39% |
| 2025-12-09 | 33.20 | 34.10 | 32.96 | 33.08 | 33.08 | qfq | 9,542,300 | 318,752,736 | -0.96% |
| 2025-12-08 | 32.70 | 34.07 | 31.85 | 33.40 | 33.40 | qfq | 15,981,220 | 530,457,268 | 2.52% |
| 2025-12-05 | 29.65 | 32.58 | 29.55 | 32.58 | 32.58 | qfq | 7,903,972 | 247,841,446 | 9.99% |
| 2025-12-04 | 30.37 | 30.60 | 29.50 | 29.62 | 29.62 | qfq | 5,044,900 | 150,708,365 | -3.04% |
| 2025-12-03 | 30.21 | 31.38 | 29.65 | 30.55 | 30.55 | qfq | 9,460,597 | 288,595,231 | 1.46% |
| 2025-12-02 | 30.45 | 30.65 | 29.99 | 30.11 | 30.11 | qfq | 3,522,283 | 106,360,783 | -1.76% |
| 2025-12-01 | 31.00 | 31.06 | 30.22 | 30.65 | 30.65 | qfq | 4,674,872 | 143,089,519 | -1.29% |
| 2025-11-28 | 31.80 | 32.50 | 30.91 | 31.05 | 31.05 | qfq | 6,176,960 | 193,107,391 | -1.65% |
| 2025-11-27 | 31.42 | 32.85 | 31.05 | 31.57 | 31.57 | qfq | 8,717,422 | 279,276,146 | 0.93% |
| 2025-11-26 | 32.37 | 32.80 | 30.80 | 31.28 | 31.28 | qfq | 11,515,576 | 360,897,405 | -1.64% |
| 2025-11-25 | 29.17 | 31.80 | 29.10 | 31.80 | 31.80 | qfq | 4,044,116 | 124,308,492 | 10.00% |
| 2025-11-24 | 29.37 | 29.65 | 28.27 | 28.91 | 28.91 | qfq | 6,140,564 | 176,873,558 | -0.03% |
| 2025-11-21 | 31.27 | 31.59 | 28.73 | 28.92 | 28.92 | qfq | 9,376,576 | 278,682,135 | -8.65% |
| 2025-11-20 | 32.95 | 33.80 | 31.39 | 31.66 | 31.66 | qfq | 5,221,100 | 168,274,193 | -1.52% |
| 2025-11-19 | 33.42 | 33.93 | 32.05 | 32.15 | 32.15 | qfq | 6,438,897 | 211,761,490 | -3.31% |
| 2025-11-18 | 32.63 | 35.38 | 32.34 | 33.25 | 33.25 | qfq | 11,517,052 | 392,204,864 | 1.16% |
| 2025-11-17 | 33.50 | 34.18 | 32.27 | 32.87 | 32.87 | qfq | 6,357,440 | 209,988,395 | -1.76% |
| 2025-11-14 | 34.80 | 34.94 | 32.70 | 33.46 | 33.46 | qfq | 11,148,221 | 374,984,382 | -4.65% |
| 2025-11-13 | 35.50 | 37.07 | 34.28 | 35.09 | 35.09 | qfq | 10,989,340 | 385,852,415 | -2.39% |
| 2025-11-12 | 35.22 | 37.10 | 34.40 | 35.95 | 35.95 | qfq | 15,682,722 | 558,615,392 | 0.93% |
| 2025-11-11 | 35.96 | 38.70 | 35.45 | 35.62 | 35.62 | qfq | 19,772,755 | 732,040,395 | 1.25% |
| 2025-11-10 | 37.90 | 38.85 | 34.20 | 35.18 | 35.18 | qfq | 17,866,388 | 640,693,500 | -6.96% |
| 2025-11-07 | 35.00 | 38.89 | 35.00 | 37.81 | 37.81 | qfq | 18,058,067 | 682,037,624 | 3.22% |
| 2025-11-06 | 32.24 | 36.63 | 32.12 | 36.63 | 36.63 | qfq | 20,742,739 | 719,633,059 | 10.00% |
| 2025-11-05 | 31.36 | 33.84 | 31.30 | 33.30 | 33.30 | qfq | 20,247,861 | 671,627,963 | 3.80% |
| 2025-11-04 | 29.00 | 32.08 | 28.88 | 32.08 | 32.08 | qfq | 14,812,092 | 462,725,021 | 10.01% |
| 2025-11-03 | 28.00 | 29.49 | 27.32 | 29.16 | 29.16 | qfq | 5,964,750 | 169,868,752 | 3.92% |
| 2025-10-31 | 28.05 | 28.30 | 27.63 | 28.06 | 28.06 | qfq | 3,079,318 | 85,916,592 | -0.95% |
| 2025-10-30 | 29.00 | 29.04 | 28.28 | 28.33 | 28.33 | qfq | 2,839,295 | 81,288,350 | -2.51% |
| 2025-10-29 | 29.09 | 29.50 | 28.74 | 29.06 | 29.06 | qfq | 1,838,949 | 53,291,221 | -0.48% |
| 2025-10-28 | 29.10 | 29.39 | 28.95 | 29.20 | 29.20 | qfq | 2,051,863 | 59,915,474 | -0.21% |
| 2025-10-27 | 29.00 | 29.80 | 28.82 | 29.26 | 29.26 | qfq | 2,859,540 | 83,753,622 | 1.11% |
| 2025-10-24 | 28.75 | 29.00 | 28.50 | 28.94 | 28.94 | qfq | 2,484,476 | 71,592,874 | 1.37% |
| 2025-10-23 | 28.74 | 28.74 | 28.01 | 28.55 | 28.55 | qfq | 1,783,880 | 50,497,915 | -0.76% |
| 2025-10-22 | 28.51 | 29.07 | 28.10 | 28.77 | 28.77 | qfq | 2,515,430 | 72,408,092 | 0.74% |
| 2025-10-21 | 28.50 | 28.64 | 28.18 | 28.56 | 28.56 | qfq | 2,247,064 | 63,918,667 | 1.24% |
| 2025-10-20 | 28.15 | 28.58 | 28.00 | 28.21 | 28.21 | qfq | 1,839,483 | 51,959,651 | 1.44% |
| 2025-10-17 | 28.50 | 29.20 | 27.75 | 27.81 | 27.81 | qfq | 3,314,224 | 93,439,846 | -3.94% |
| 2025-10-16 | 29.67 | 29.85 | 28.80 | 28.95 | 28.95 | qfq | 3,085,955 | 89,982,699 | -3.21% |
| 2025-10-15 | 29.41 | 30.18 | 29.22 | 29.91 | 29.91 | qfq | 3,934,320 | 117,114,469 | 3.03% |
| 2025-10-14 | 29.84 | 30.10 | 28.88 | 29.03 | 29.03 | qfq | 2,857,900 | 84,069,696 | -1.59% |
| 2025-10-13 | 29.14 | 29.63 | 28.22 | 29.50 | 29.50 | qfq | 2,866,260 | 83,605,038 | -1.76% |
| 2025-10-10 | 31.33 | 31.33 | 29.84 | 30.03 | 30.03 | qfq | 4,486,480 | 135,620,098 | -4.30% |
| 2025-10-09 | 31.69 | 32.45 | 31.28 | 31.38 | 31.38 | qfq | 4,075,147 | 129,995,685 | -0.73% |
| 2025-09-30 | 32.14 | 32.76 | 31.57 | 31.61 | 31.61 | qfq | 4,436,336 | 141,661,784 | -1.98% |
| 2025-09-29 | 31.30 | 34.20 | 31.22 | 32.25 | 32.25 | qfq | 7,290,069 | 238,298,760 | 3.50% |
| 2025-09-26 | 32.07 | 32.12 | 31.02 | 31.16 | 31.16 | qfq | 3,737,460 | 117,757,276 | -3.35% |
| 2025-09-25 | 32.89 | 33.11 | 32.00 | 32.24 | 32.24 | qfq | 3,747,152 | 121,911,757 | -2.33% |
| 2025-09-24 | 32.86 | 34.08 | 32.52 | 33.01 | 33.01 | qfq | 4,280,712 | 141,953,947 | -0.03% |
| 2025-09-23 | 33.83 | 34.09 | 31.86 | 33.02 | 33.02 | qfq | 5,552,328 | 181,690,540 | -2.19% |
| 2025-09-22 | 32.30 | 34.00 | 32.23 | 33.76 | 33.76 | qfq | 5,987,235 | 198,872,250 | 4.84% |
| 2025-09-19 | 32.29 | 32.75 | 31.89 | 32.20 | 32.20 | qfq | 3,251,646 | 104,979,558 | -0.95% |
| 2025-09-18 | 32.70 | 33.60 | 32.00 | 32.51 | 32.51 | qfq | 5,594,787 | 183,806,971 | -0.91% |
| 2025-09-17 | 32.97 | 33.76 | 32.80 | 32.81 | 32.81 | qfq | 3,440,840 | 114,040,758 | -0.58% |
| 2025-09-16 | 33.23 | 33.23 | 32.56 | 33.00 | 33.00 | qfq | 3,049,729 | 100,200,436 | 0.24% |
| 2025-09-15 | 33.32 | 33.88 | 32.88 | 32.92 | 32.92 | qfq | 3,430,790 | 113,503,471 | -1.32% |
| 2025-09-12 | 34.07 | 34.13 | 33.22 | 33.36 | 33.36 | qfq | 5,186,155 | 174,061,047 | -2.06% |
| 2025-09-11 | 32.55 | 34.77 | 32.40 | 34.06 | 34.06 | qfq | 8,176,815 | 276,130,199 | 4.13% |
| 2025-09-10 | 33.50 | 33.55 | 32.10 | 32.71 | 32.71 | qfq | 4,962,331 | 162,867,815 | -0.94% |
| 2025-09-09 | 33.98 | 34.12 | 32.88 | 33.02 | 33.02 | qfq | 6,286,569 | 210,191,637 | -1.52% |
| 2025-09-08 | 34.11 | 34.50 | 32.86 | 33.53 | 33.53 | qfq | 9,971,442 | 334,861,341 | 1.51% |
| 2025-09-05 | 30.10 | 33.03 | 30.01 | 33.03 | 33.03 | qfq | 5,599,251 | 180,018,879 | 9.99% |
| 2025-09-04 | 30.76 | 31.76 | 29.41 | 30.03 | 30.03 | qfq | 5,096,910 | 155,686,086 | -2.37% |
| 2025-09-03 | 31.83 | 32.15 | 30.25 | 30.76 | 30.76 | qfq | 6,583,919 | 205,083,294 | -3.33% |
| 2025-09-02 | 34.88 | 35.10 | 31.68 | 31.82 | 31.82 | qfq | 9,221,996 | 303,519,861 | -9.37% |
| 2025-09-01 | 34.00 | 36.70 | 33.13 | 35.11 | 35.11 | qfq | 9,426,349 | 325,966,974 | 3.08% |
| 2025-08-29 | 36.15 | 36.15 | 34.00 | 34.06 | 34.06 | qfq | 8,225,062 | 285,407,863 | -3.92% |
| 2025-08-28 | 34.00 | 35.50 | 33.48 | 35.45 | 35.45 | qfq | 11,587,739 | 401,166,861 | 2.90% |
| 2025-08-27 | 33.05 | 36.00 | 32.58 | 34.45 | 34.45 | qfq | 15,392,271 | 527,359,254 | 2.84% |
| 2025-08-26 | 32.15 | 34.13 | 31.79 | 33.50 | 33.50 | qfq | 12,461,918 | 415,092,545 | 4.56% |
| 2025-08-25 | 32.20 | 32.55 | 31.90 | 32.04 | 32.04 | qfq | 6,217,835 | 200,472,864 | 0.31% |
| 2025-08-22 | 31.96 | 32.56 | 31.77 | 31.94 | 31.94 | qfq | 5,056,639 | 162,018,524 | -0.06% |
| 2025-08-21 | 32.29 | 32.65 | 31.40 | 31.96 | 31.96 | qfq | 6,786,182 | 218,000,981 | -1.02% |
| 2025-08-20 | 32.44 | 32.62 | 31.80 | 32.29 | 32.29 | qfq | 5,796,414 | 186,867,702 | -0.06% |
| 2025-08-19 | 31.70 | 32.53 | 31.04 | 32.31 | 32.31 | qfq | 7,010,206 | 222,496,223 | 1.60% |
| 2025-08-18 | 31.36 | 32.38 | 31.25 | 31.80 | 31.80 | qfq | 6,995,485 | 222,560,478 | 1.44% |
| 2025-08-15 | 31.15 | 31.80 | 30.87 | 31.35 | 31.35 | qfq | 4,399,931 | 137,771,682 | 1.59% |
| 2025-08-14 | 32.40 | 33.00 | 30.85 | 30.86 | 30.86 | qfq | 7,198,727 | 227,650,417 | -5.28% |
| 2025-08-13 | 31.70 | 33.08 | 31.26 | 32.58 | 32.58 | qfq | 8,673,196 | 278,668,911 | 3.00% |
| 2025-08-12 | 32.15 | 32.32 | 31.01 | 31.63 | 31.63 | qfq | 8,027,408 | 253,262,867 | -2.20% |
| 2025-08-11 | 32.48 | 33.67 | 32.00 | 32.34 | 32.34 | qfq | 10,682,380 | 349,212,998 | -1.16% |
| 2025-08-08 | 31.03 | 32.93 | 30.40 | 32.72 | 32.72 | qfq | 12,593,095 | 404,975,342 | 4.60% |
| 2025-08-07 | 31.53 | 31.80 | 31.00 | 31.28 | 31.28 | qfq | 8,404,200 | 262,630,058 | -1.94% |
| 2025-08-06 | 31.23 | 32.32 | 30.68 | 31.90 | 31.90 | qfq | 12,331,055 | 385,823,330 | 0.66% |
| 2025-08-05 | 30.00 | 32.23 | 29.93 | 31.69 | 31.69 | qfq | 18,671,854 | 581,894,372 | 5.63% |
| 2025-08-04 | 29.48 | 30.13 | 28.91 | 30.00 | 30.00 | qfq | 17,479,908 | 516,849,182 | -0.96% |
| 2025-08-01 | 27.96 | 30.29 | 27.96 | 30.29 | 30.29 | qfq | 17,152,144 | 515,491,436 | 9.99% |
| 2025-07-31 | 27.61 | 28.01 | 27.30 | 27.54 | 27.54 | qfq | 2,583,400 | 71,686,422 | -0.29% |
| 2025-07-30 | 27.94 | 27.94 | 27.49 | 27.62 | 27.62 | qfq | 1,676,804 | 46,363,554 | -1.11% |
| 2025-07-29 | 28.10 | 28.14 | 27.62 | 27.93 | 27.93 | qfq | 1,883,411 | 52,344,287 | -0.39% |
| 2025-07-28 | 27.91 | 28.10 | 27.59 | 28.04 | 28.04 | qfq | 3,044,338 | 85,044,100 | 1.23% |
| 2025-07-25 | 27.30 | 27.80 | 27.20 | 27.70 | 27.70 | qfq | 2,196,604 | 60,638,282 | 1.47% |
| 2025-07-24 | 27.33 | 27.60 | 27.20 | 27.30 | 27.30 | qfq | 1,584,636 | 43,414,738 | -0.04% |
| 2025-07-23 | 27.60 | 27.60 | 27.08 | 27.31 | 27.31 | qfq | 1,564,612 | 42,651,383 | -1.09% |
| 2025-07-22 | 27.53 | 27.96 | 27.41 | 27.61 | 27.61 | qfq | 1,826,499 | 50,461,458 | -0.04% |
| 2025-07-21 | 27.70 | 27.80 | 27.21 | 27.62 | 27.62 | qfq | 2,172,704 | 59,689,699 | -1.00% |
| 2025-07-18 | 28.01 | 28.25 | 27.43 | 27.90 | 27.90 | qfq | 2,249,369 | 62,416,518 | -0.04% |
| 2025-07-17 | 27.20 | 28.40 | 26.95 | 27.91 | 27.91 | qfq | 3,867,201 | 107,597,210 | 2.35% |
| 2025-07-16 | 26.88 | 27.68 | 26.66 | 27.27 | 27.27 | qfq | 2,322,764 | 63,441,945 | 1.22% |
| 2025-07-15 | 26.88 | 27.50 | 26.87 | 26.94 | 26.94 | qfq | 2,302,060 | 62,521,347 | 0.15% |
| 2025-07-14 | 26.85 | 27.07 | 26.51 | 26.90 | 26.90 | qfq | 1,379,552 | 36,918,696 | 0.52% |
| 2025-07-11 | 26.75 | 27.09 | 26.40 | 26.76 | 26.76 | qfq | 1,663,576 | 44,425,079 | 0.07% |
| 2025-07-10 | 27.53 | 27.74 | 26.68 | 26.74 | 26.74 | qfq | 2,649,000 | 71,403,934 | -3.12% |
| 2025-07-09 | 27.68 | 27.80 | 27.20 | 27.60 | 27.60 | qfq | 2,434,305 | 66,952,918 | 0.22% |
| 2025-07-08 | 27.38 | 27.86 | 27.26 | 27.54 | 27.54 | qfq | 1,529,900 | 42,205,421 | 0.58% |
| 2025-07-07 | 27.36 | 28.13 | 27.28 | 27.38 | 27.38 | qfq | 1,522,568 | 42,021,354 | 0.07% |
| 2025-07-04 | 27.78 | 28.00 | 27.31 | 27.36 | 27.36 | qfq | 1,928,438 | 53,170,062 | -1.83% |
| 2025-07-03 | 27.50 | 28.00 | 27.42 | 27.87 | 27.87 | qfq | 1,918,020 | 53,173,481 | 1.12% |
| 2025-07-02 | 28.01 | 28.01 | 27.30 | 27.56 | 27.56 | qfq | 2,175,561 | 59,895,498 | -1.92% |
| 2025-07-01 | 28.16 | 28.40 | 27.78 | 28.10 | 28.10 | qfq | 3,109,560 | 87,450,139 | -0.25% |
| 2025-06-30 | 28.12 | 28.29 | 27.71 | 28.17 | 28.17 | qfq | 4,307,254 | 120,700,303 | 0.64% |
| 2025-06-27 | 27.80 | 28.20 | 27.19 | 27.99 | 27.99 | qfq | 5,482,475 | 152,571,234 | 1.56% |
| 2025-06-26 | 27.25 | 27.99 | 27.08 | 27.56 | 27.56 | qfq | 3,421,904 | 94,100,032 | 1.14% |
| 2025-06-25 | 27.21 | 27.93 | 27.00 | 27.25 | 27.25 | qfq | 2,492,577 | 67,996,987 | 0.04% |
| 2025-06-24 | 26.60 | 27.79 | 26.60 | 27.24 | 27.24 | qfq | 3,390,586 | 92,239,288 | 2.41% |
| 2025-06-23 | 25.94 | 26.71 | 25.81 | 26.60 | 26.60 | qfq | 2,124,467 | 55,924,715 | -27.68% |
| 2025-06-20 | 37.01 | 37.80 | 36.11 | 36.78 | 26.22 | qfq | 1,857,485 | 68,297,679 | -0.03% |
| 2025-06-19 | 37.61 | 38.70 | 36.59 | 36.79 | 26.23 | qfq | 1,963,048 | 73,492,025 | -3.51% |
| 2025-06-18 | 37.45 | 38.46 | 37.40 | 38.13 | 27.18 | qfq | 2,210,332 | 83,853,840 | 1.82% |
| 2025-06-17 | 39.30 | 39.49 | 37.31 | 37.45 | 26.70 | qfq | 3,616,360 | 137,889,938 | -3.08% |
| 2025-06-16 | 35.88 | 38.75 | 35.88 | 38.64 | 27.55 | qfq | 3,726,900 | 140,596,134 | 7.15% |
| 2025-06-13 | 36.85 | 36.85 | 35.72 | 36.06 | 25.71 | qfq | 974,336 | 35,279,781 | -2.12% |
| 2025-06-12 | 36.02 | 37.50 | 36.02 | 36.84 | 26.26 | qfq | 1,511,928 | 55,956,174 | 1.35% |
| 2025-06-11 | 35.80 | 36.43 | 35.65 | 36.35 | 25.91 | qfq | 821,300 | 29,724,620 | 1.59% |
| 2025-06-10 | 36.88 | 37.21 | 35.40 | 35.78 | 25.51 | qfq | 1,510,156 | 54,453,709 | -3.30% |
| 2025-06-09 | 36.88 | 38.37 | 36.50 | 37.00 | 26.38 | qfq | 1,712,000 | 63,657,873 | 0.60% |
| 2025-06-06 | 36.80 | 36.93 | 36.56 | 36.78 | 26.22 | qfq | 478,100 | 17,562,573 | -0.03% |
| 2025-06-05 | 36.18 | 37.00 | 35.81 | 36.79 | 26.23 | qfq | 1,119,856 | 41,024,513 | 1.55% |
| 2025-06-04 | 36.37 | 36.49 | 36.16 | 36.23 | 25.83 | qfq | 401,010 | 14,564,574 | -0.36% |
| 2025-06-03 | 36.10 | 36.65 | 36.10 | 36.36 | 25.92 | qfq | 603,610 | 21,904,688 | -0.38% |
| 2025-05-30 | 37.00 | 37.13 | 36.23 | 36.50 | 26.02 | qfq | 1,036,500 | 37,853,359 | -1.35% |
| 2025-05-29 | 36.92 | 37.18 | 36.65 | 37.00 | 26.38 | qfq | 1,005,800 | 37,126,802 | 0.22% |
| 2025-05-28 | 36.40 | 37.10 | 36.00 | 36.92 | 26.32 | qfq | 1,312,540 | 48,184,250 | 2.24% |
| 2025-05-27 | 36.26 | 37.20 | 35.95 | 36.11 | 25.74 | qfq | 972,796 | 35,379,206 | -0.30% |
| 2025-05-26 | 36.25 | 36.32 | 35.75 | 36.22 | 25.82 | qfq | 662,800 | 23,902,745 | 0.19% |
| 2025-05-23 | 36.29 | 36.88 | 35.73 | 36.15 | 25.77 | qfq | 763,200 | 27,739,175 | -0.55% |
| 2025-05-22 | 37.00 | 37.00 | 35.99 | 36.35 | 25.91 | qfq | 711,900 | 25,877,086 | -0.55% |
| 2025-05-21 | 37.04 | 37.20 | 36.30 | 36.55 | 26.06 | qfq | 820,200 | 29,995,074 | -1.35% |
| 2025-05-20 | 37.18 | 37.37 | 36.73 | 37.05 | 26.41 | qfq | 602,080 | 22,355,715 | -0.27% |
| 2025-05-19 | 37.25 | 37.32 | 36.75 | 37.15 | 26.48 | qfq | 816,700 | 30,245,773 | 0.00% |
| 2025-05-16 | 36.50 | 37.50 | 36.50 | 37.15 | 26.48 | qfq | 1,152,196 | 42,823,091 | 0.98% |
| 2025-05-15 | 37.12 | 37.92 | 36.59 | 36.79 | 26.23 | qfq | 899,640 | 33,206,760 | -2.10% |
| 2025-05-14 | 37.38 | 38.30 | 37.13 | 37.58 | 26.79 | qfq | 1,172,500 | 44,097,182 | 0.00% |
| 2025-05-13 | 38.51 | 38.75 | 37.50 | 37.58 | 26.79 | qfq | 1,233,188 | 46,910,180 | -2.26% |
| 2025-05-12 | 37.50 | 38.47 | 37.36 | 38.45 | 27.41 | qfq | 1,828,356 | 69,298,606 | 3.47% |
| 2025-05-09 | 36.99 | 37.70 | 36.56 | 37.16 | 26.49 | qfq | 1,459,036 | 54,200,907 | 0.27% |
| 2025-05-08 | 35.81 | 37.36 | 35.45 | 37.06 | 26.42 | qfq | 1,648,076 | 60,790,054 | 3.49% |
| 2025-05-07 | 35.75 | 36.20 | 35.40 | 35.81 | 25.53 | qfq | 849,880 | 30,439,433 | 0.39% |
| 2025-05-06 | 35.18 | 35.80 | 34.89 | 35.67 | 25.43 | qfq | 896,600 | 31,660,344 | 2.41% |
| 2025-04-30 | 33.50 | 34.95 | 33.25 | 34.83 | 24.83 | qfq | 1,238,860 | 42,580,168 | 3.45% |
| 2025-04-29 | 33.84 | 34.15 | 33.32 | 33.67 | 24.00 | qfq | 852,840 | 28,821,666 | 0.21% |
| 2025-04-28 | 34.75 | 34.75 | 33.60 | 33.60 | 23.95 | qfq | 663,480 | 22,573,186 | -2.47% |
| 2025-04-25 | 34.27 | 34.75 | 34.00 | 34.45 | 24.56 | qfq | 602,920 | 20,742,108 | 0.53% |
| 2025-04-24 | 34.35 | 34.40 | 33.82 | 34.27 | 24.43 | qfq | 568,780 | 19,374,665 | 0.03% |
| 2025-04-23 | 33.66 | 34.49 | 33.66 | 34.26 | 24.42 | qfq | 1,265,020 | 43,150,924 | 1.78% |
| 2025-04-22 | 33.83 | 34.31 | 33.45 | 33.66 | 24.00 | qfq | 656,740 | 22,230,684 | -1.00% |
| 2025-04-21 | 32.96 | 34.05 | 32.51 | 34.00 | 24.24 | qfq | 933,500 | 31,344,844 | 3.16% |
| 2025-04-18 | 32.65 | 32.96 | 32.12 | 32.96 | 23.50 | qfq | 603,260 | 19,656,839 | 0.95% |
| 2025-04-17 | 32.00 | 33.14 | 32.00 | 32.65 | 23.28 | qfq | 641,140 | 20,983,602 | 1.56% |
| 2025-04-16 | 33.23 | 33.23 | 31.88 | 32.15 | 22.92 | qfq | 825,568 | 26,854,041 | -3.25% |
| 2025-04-15 | 33.71 | 34.08 | 33.12 | 33.23 | 23.69 | qfq | 865,920 | 28,938,187 | -1.01% |
| 2025-04-14 | 33.30 | 33.80 | 33.00 | 33.57 | 23.93 | qfq | 1,020,700 | 33,976,428 | 3.13% |
| 2025-04-11 | 31.50 | 32.74 | 31.00 | 32.55 | 23.20 | qfq | 1,290,492 | 41,600,102 | 2.29% |
| 2025-04-10 | 30.20 | 31.89 | 30.20 | 31.82 | 22.68 | qfq | 1,566,100 | 49,186,538 | 7.21% |
| 2025-04-09 | 28.85 | 29.79 | 26.40 | 29.68 | 21.16 | qfq | 1,604,256 | 45,644,609 | 1.54% |
| 2025-04-08 | 30.71 | 31.96 | 29.20 | 29.23 | 20.84 | qfq | 2,496,540 | 74,804,148 | -9.90% |
| 2025-04-07 | 33.80 | 33.80 | 32.44 | 32.44 | 23.13 | qfq | 776,700 | 25,458,491 | -9.99% |
| 2025-04-03 | 37.09 | 37.09 | 35.65 | 36.04 | 25.69 | qfq | 960,976 | 34,648,948 | -2.09% |
| 2025-04-02 | 37.75 | 37.90 | 36.66 | 36.81 | 26.24 | qfq | 976,900 | 36,339,850 | -1.81% |
| 2025-04-01 | 36.15 | 37.71 | 36.15 | 37.49 | 26.73 | qfq | 1,828,040 | 67,762,428 | 3.85% |
| 2025-03-31 | 37.30 | 37.30 | 35.47 | 36.10 | 25.73 | qfq | 2,059,384 | 74,426,879 | -3.55% |
| 2025-03-28 | 38.90 | 39.46 | 37.35 | 37.43 | 26.68 | qfq | 2,312,660 | 88,378,057 | -4.30% |
| 2025-03-27 | 38.69 | 39.56 | 38.63 | 39.11 | 27.88 | qfq | 3,324,456 | 130,166,869 | -0.26% |
| 2025-03-26 | 37.11 | 39.88 | 36.90 | 39.21 | 27.95 | qfq | 6,370,568 | 248,611,391 | 5.66% |
| 2025-03-25 | 36.36 | 37.58 | 35.12 | 37.11 | 26.45 | qfq | 2,709,280 | 99,357,456 | 2.06% |
| 2025-03-24 | 36.45 | 36.45 | 35.74 | 36.36 | 25.92 | qfq | 1,169,976 | 42,242,141 | 0.58% |
| 2025-03-21 | 36.90 | 36.91 | 36.06 | 36.15 | 25.77 | qfq | 1,357,280 | 49,458,852 | -2.03% |
| 2025-03-20 | 37.90 | 37.90 | 36.61 | 36.90 | 26.30 | qfq | 1,630,096 | 60,519,825 | -2.56% |
| 2025-03-19 | 38.15 | 38.30 | 37.73 | 37.87 | 27.00 | qfq | 1,038,800 | 39,394,387 | -0.79% |
| 2025-03-18 | 38.22 | 38.50 | 37.92 | 38.17 | 27.21 | qfq | 811,040 | 30,915,351 | -0.10% |
| 2025-03-17 | 38.30 | 38.70 | 37.92 | 38.21 | 27.24 | qfq | 948,616 | 36,332,796 | 0.03% |
| 2025-03-14 | 38.30 | 38.67 | 37.91 | 38.20 | 27.23 | qfq | 946,240 | 36,169,121 | 0.16% |
| 2025-03-13 | 38.68 | 38.79 | 37.89 | 38.14 | 27.19 | qfq | 934,800 | 35,750,991 | -1.83% |
| 2025-03-12 | 39.16 | 39.56 | 38.38 | 38.85 | 27.70 | qfq | 1,219,116 | 47,334,966 | -0.82% |
| 2025-03-11 | 38.57 | 39.30 | 38.16 | 39.17 | 27.92 | qfq | 1,458,880 | 56,638,760 | 1.03% |
| 2025-03-10 | 38.52 | 39.29 | 38.20 | 38.77 | 27.64 | qfq | 1,382,320 | 53,695,385 | 0.68% |
| 2025-03-07 | 38.53 | 38.89 | 38.00 | 38.51 | 27.45 | qfq | 938,656 | 36,104,386 | 0.03% |
| 2025-03-06 | 38.00 | 38.80 | 37.94 | 38.50 | 27.45 | qfq | 1,155,372 | 44,490,544 | 1.58% |
| 2025-03-05 | 37.50 | 38.01 | 37.38 | 37.90 | 27.02 | qfq | 813,228 | 30,654,515 | 0.29% |
| 2025-03-04 | 37.50 | 38.94 | 36.92 | 37.79 | 26.94 | qfq | 1,707,940 | 64,213,661 | 0.13% |
| 2025-03-03 | 37.55 | 38.86 | 37.25 | 37.74 | 26.90 | qfq | 1,458,260 | 55,920,161 | 0.61% |
| 2025-02-28 | 38.74 | 38.74 | 37.26 | 37.51 | 26.74 | qfq | 1,071,740 | 40,693,107 | -3.57% |
| 2025-02-27 | 39.00 | 39.16 | 38.10 | 38.90 | 27.73 | qfq | 919,908 | 35,616,638 | -0.03% |
| 2025-02-26 | 38.71 | 39.05 | 38.44 | 38.91 | 27.74 | qfq | 927,168 | 35,963,594 | 0.52% |
| 2025-02-25 | 38.60 | 39.14 | 38.00 | 38.71 | 27.60 | qfq | 1,184,408 | 45,829,422 | -0.44% |
| 2025-02-24 | 39.72 | 39.72 | 38.35 | 38.88 | 27.72 | qfq | 1,966,212 | 76,282,904 | -2.19% |
| 2025-02-21 | 39.50 | 39.94 | 39.10 | 39.75 | 28.34 | qfq | 1,684,516 | 66,891,385 | 0.51% |
| 2025-02-20 | 39.39 | 39.88 | 39.10 | 39.55 | 28.19 | qfq | 1,635,436 | 64,439,856 | -0.30% |
| 2025-02-19 | 39.01 | 39.99 | 38.55 | 39.67 | 28.28 | qfq | 1,980,424 | 78,068,330 | 1.69% |
| 2025-02-18 | 38.75 | 40.26 | 38.75 | 39.01 | 27.81 | qfq | 1,760,596 | 69,396,692 | 0.31% |
| 2025-02-17 | 38.65 | 39.30 | 38.55 | 38.89 | 27.72 | qfq | 880,000 | 34,257,805 | -0.94% |
| 2025-02-14 | 39.68 | 39.68 | 38.88 | 39.26 | 27.99 | qfq | 1,305,592 | 51,165,313 | -1.33% |
| 2025-02-13 | 40.60 | 40.61 | 39.39 | 39.79 | 28.37 | qfq | 3,117,824 | 124,673,815 | -4.07% |
| 2025-02-12 | 38.88 | 41.60 | 38.70 | 41.48 | 29.57 | qfq | 4,528,656 | 183,213,171 | 4.40% |
| 2025-02-11 | 39.17 | 41.66 | 38.83 | 39.73 | 28.32 | qfq | 2,540,628 | 101,341,502 | 1.77% |
| 2025-02-10 | 39.10 | 39.10 | 38.10 | 39.04 | 27.83 | qfq | 1,246,944 | 48,073,285 | -0.36% |
| 2025-02-07 | 39.40 | 39.60 | 38.70 | 39.18 | 27.93 | qfq | 2,593,972 | 101,282,414 | -1.31% |
| 2025-02-06 | 37.59 | 39.80 | 37.53 | 39.70 | 28.30 | qfq | 2,326,112 | 90,507,229 | 5.59% |
| 2025-02-05 | 38.50 | 38.80 | 37.45 | 37.60 | 26.80 | qfq | 844,832 | 31,965,090 | -2.59% |
| 2025-01-27 | 38.72 | 38.89 | 37.75 | 38.60 | 27.52 | qfq | 1,082,095 | 41,448,490 | -0.31% |
| 2025-01-24 | 37.38 | 38.80 | 37.38 | 38.72 | 27.60 | qfq | 1,490,628 | 57,260,027 | 2.19% |
| 2025-01-23 | 38.04 | 38.50 | 37.58 | 37.89 | 27.01 | qfq | 735,040 | 27,947,479 | -0.08% |
| 2025-01-22 | 38.20 | 38.25 | 37.61 | 37.92 | 27.03 | qfq | 994,860 | 37,766,610 | -0.26% |
| 2025-01-21 | 37.96 | 38.25 | 37.45 | 38.02 | 27.10 | qfq | 811,100 | 30,713,411 | 0.13% |
| 2025-01-20 | 36.99 | 37.98 | 36.76 | 37.97 | 27.07 | qfq | 1,295,360 | 48,529,877 | 2.68% |
| 2025-01-17 | 36.56 | 37.15 | 36.25 | 36.98 | 26.36 | qfq | 1,033,312 | 38,062,106 | 1.15% |
| 2025-01-16 | 36.55 | 37.05 | 35.91 | 36.56 | 26.06 | qfq | 730,520 | 26,604,497 | -0.16% |
| 2025-01-15 | 37.24 | 37.50 | 36.21 | 36.62 | 26.11 | qfq | 832,180 | 30,594,824 | -1.69% |
| 2025-01-14 | 35.70 | 37.25 | 35.27 | 37.25 | 26.55 | qfq | 1,427,620 | 52,206,142 | 4.34% |
| 2025-01-13 | 35.80 | 35.87 | 34.82 | 35.70 | 25.45 | qfq | 1,025,332 | 36,211,541 | -2.08% |
| 2025-01-10 | 36.59 | 36.65 | 35.61 | 36.46 | 25.99 | qfq | 1,270,556 | 45,987,503 | 0.11% |
| 2025-01-09 | 35.30 | 36.59 | 34.90 | 36.42 | 25.96 | qfq | 1,833,976 | 66,033,394 | 3.88% |
| 2025-01-08 | 34.44 | 35.45 | 34.17 | 35.06 | 24.99 | qfq | 1,540,132 | 53,894,169 | 1.98% |
| 2025-01-07 | 33.56 | 34.42 | 33.30 | 34.38 | 24.51 | qfq | 776,236 | 26,303,724 | 2.08% |
| 2025-01-06 | 33.31 | 33.75 | 32.10 | 33.68 | 24.01 | qfq | 1,075,730 | 35,462,357 | 0.54% |
| 2025-01-03 | 34.91 | 35.08 | 33.05 | 33.50 | 23.88 | qfq | 1,098,820 | 37,361,623 | -3.49% |
| 2025-01-02 | 35.30 | 35.85 | 34.41 | 34.71 | 24.74 | qfq | 943,380 | 33,151,047 | -2.53% |
| 2024-12-31 | 36.68 | 36.68 | 35.32 | 35.61 | 25.39 | qfq | 1,065,380 | 38,148,344 | -2.12% |
| 2024-12-30 | 36.90 | 37.00 | 36.08 | 36.38 | 25.93 | qfq | 704,376 | 25,743,213 | -1.60% |
| 2024-12-27 | 36.88 | 37.69 | 36.66 | 36.97 | 26.35 | qfq | 909,588 | 33,847,465 | 0.30% |
| 2024-12-26 | 36.22 | 37.25 | 36.22 | 36.86 | 26.28 | qfq | 952,120 | 35,092,958 | 0.90% |
| 2024-12-25 | 36.89 | 37.04 | 36.13 | 36.53 | 26.04 | qfq | 795,524 | 29,015,189 | -1.38% |
| 2024-12-24 | 36.70 | 37.20 | 36.30 | 37.04 | 26.40 | qfq | 670,868 | 24,738,569 | 0.95% |
| 2024-12-23 | 37.70 | 37.96 | 36.51 | 36.69 | 26.16 | qfq | 1,017,216 | 37,613,774 | -2.94% |
| 2024-12-20 | 37.31 | 38.15 | 36.92 | 37.80 | 26.95 | qfq | 1,141,736 | 43,125,826 | 1.31% |
| 2024-12-19 | 36.71 | 37.74 | 36.30 | 37.31 | 26.60 | qfq | 1,301,520 | 48,496,748 | 1.63% |
| 2024-12-18 | 36.66 | 37.15 | 36.10 | 36.71 | 26.17 | qfq | 1,047,676 | 38,297,722 | 0.14% |
| 2024-12-17 | 37.78 | 37.98 | 36.59 | 36.66 | 26.13 | qfq | 1,135,312 | 42,189,074 | -2.96% |
| 2024-12-16 | 38.66 | 38.66 | 37.36 | 37.78 | 26.93 | qfq | 1,061,200 | 40,291,110 | -2.33% |
| 2024-12-13 | 39.10 | 39.25 | 38.40 | 38.68 | 27.57 | qfq | 1,288,750 | 49,997,467 | -1.48% |
| 2024-12-12 | 39.36 | 39.80 | 38.68 | 39.26 | 27.99 | qfq | 1,121,114 | 43,879,354 | 0.31% |
| 2024-12-11 | 38.80 | 39.40 | 38.61 | 39.14 | 27.90 | qfq | 1,309,324 | 51,175,360 | 0.90% |
| 2024-12-10 | 39.57 | 39.98 | 38.70 | 38.79 | 27.65 | qfq | 1,614,240 | 63,127,162 | 0.78% |
| 2024-12-09 | 39.28 | 39.38 | 38.10 | 38.49 | 27.44 | qfq | 1,125,914 | 43,545,594 | -1.33% |
| 2024-12-06 | 38.75 | 39.09 | 38.32 | 39.01 | 27.81 | qfq | 1,259,735 | 48,763,835 | 0.67% |
| 2024-12-05 | 37.71 | 38.82 | 37.71 | 38.75 | 27.62 | qfq | 1,213,436 | 46,681,456 | 0.99% |
| 2024-12-04 | 38.80 | 39.00 | 37.88 | 38.37 | 27.35 | qfq | 1,612,560 | 61,825,164 | -1.08% |
| 2024-12-03 | 39.56 | 39.56 | 38.45 | 38.79 | 27.65 | qfq | 2,038,428 | 79,199,918 | -1.80% |
| 2024-12-02 | 39.53 | 40.16 | 39.20 | 39.50 | 28.16 | qfq | 2,341,240 | 92,506,225 | -1.00% |
| 2024-11-29 | 39.50 | 40.17 | 38.82 | 39.90 | 28.44 | qfq | 2,172,663 | 85,958,152 | 0.96% |
| 2024-11-28 | 40.57 | 40.58 | 39.50 | 39.52 | 28.17 | qfq | 1,979,799 | 79,112,113 | -1.89% |
| 2024-11-27 | 39.80 | 40.99 | 38.61 | 40.28 | 28.71 | qfq | 2,451,408 | 97,119,757 | 1.33% |
| 2024-11-26 | 39.70 | 40.27 | 39.28 | 39.75 | 28.34 | qfq | 1,482,920 | 58,978,526 | -0.82% |
| 2024-11-25 | 39.35 | 40.30 | 38.02 | 40.08 | 28.57 | qfq | 3,339,744 | 130,108,683 | 1.70% |
| 2024-11-22 | 41.50 | 41.80 | 39.41 | 39.41 | 28.09 | qfq | 3,595,020 | 146,063,170 | -5.76% |
| 2024-11-21 | 42.12 | 42.85 | 41.47 | 41.82 | 29.81 | qfq | 3,126,440 | 131,762,016 | -2.86% |
| 2024-11-20 | 43.00 | 43.98 | 41.00 | 43.05 | 30.69 | qfq | 6,697,462 | 285,847,050 | -3.04% |
| 2024-11-19 | 42.29 | 44.55 | 42.03 | 44.40 | 31.65 | qfq | 6,174,476 | 270,484,587 | 9.63% |
| 2024-11-18 | 40.85 | 42.28 | 39.57 | 40.50 | 28.87 | qfq | 3,318,447 | 135,246,708 | -0.37% |
| 2024-11-15 | 44.80 | 45.34 | 40.50 | 40.65 | 28.98 | qfq | 5,225,798 | 222,224,781 | -9.55% |
| 2024-11-14 | 47.57 | 47.71 | 44.80 | 44.94 | 32.04 | qfq | 2,627,700 | 120,897,207 | -4.79% |
| 2024-11-13 | 46.88 | 47.82 | 44.00 | 47.20 | 33.65 | qfq | 4,162,160 | 192,516,214 | 0.43% |
| 2024-11-12 | 48.50 | 51.24 | 46.70 | 47.00 | 33.50 | qfq | 5,407,611 | 262,450,668 | -5.05% |
| 2024-11-11 | 46.48 | 50.00 | 46.00 | 49.50 | 35.29 | qfq | 7,753,694 | 372,416,491 | 6.54% |
| 2024-11-08 | 42.25 | 46.46 | 42.25 | 46.46 | 33.12 | qfq | 5,143,817 | 235,442,948 | 9.99% |
| 2024-11-07 | 40.42 | 42.71 | 40.03 | 42.24 | 30.11 | qfq | 4,547,090 | 188,581,186 | 3.23% |
| 2024-11-06 | 40.53 | 42.61 | 40.26 | 40.92 | 29.17 | qfq | 5,266,400 | 218,831,506 | 2.22% |
| 2024-11-05 | 40.03 | 40.44 | 39.30 | 40.03 | 28.54 | qfq | 4,785,459 | 190,601,508 | -0.20% |
| 2024-11-04 | 39.35 | 40.61 | 39.31 | 40.11 | 28.59 | qfq | 2,632,236 | 105,462,649 | 1.39% |
| 2024-11-01 | 40.08 | 41.50 | 39.11 | 39.56 | 28.20 | qfq | 4,484,535 | 180,453,552 | -1.30% |
| 2024-10-31 | 39.53 | 40.99 | 38.90 | 40.08 | 28.57 | qfq | 3,739,575 | 148,973,797 | 0.38% |
| 2024-10-30 | 40.69 | 41.39 | 39.30 | 39.93 | 28.46 | qfq | 3,454,616 | 138,897,453 | -1.89% |
| 2024-10-29 | 41.18 | 41.53 | 40.14 | 40.70 | 29.01 | qfq | 3,589,832 | 146,613,998 | -1.24% |
| 2024-10-28 | 42.01 | 42.34 | 40.75 | 41.21 | 29.38 | qfq | 4,107,208 | 169,278,052 | -2.81% |
| 2024-10-25 | 42.52 | 43.66 | 40.55 | 42.40 | 30.23 | qfq | 6,336,196 | 265,515,575 | -0.24% |
| 2024-10-24 | 43.62 | 43.71 | 41.21 | 42.50 | 30.30 | qfq | 3,996,564 | 168,932,506 | -2.79% |
| 2024-10-23 | 44.10 | 44.65 | 42.86 | 43.72 | 31.17 | qfq | 4,896,432 | 214,027,555 | 0.05% |
| 2024-10-22 | 41.34 | 44.80 | 41.00 | 43.70 | 31.15 | qfq | 6,707,352 | 289,777,363 | 5.30% |
| 2024-10-21 | 40.90 | 42.66 | 40.90 | 41.50 | 29.58 | qfq | 6,961,040 | 291,531,094 | 1.19% |
| 2024-10-18 | 39.66 | 42.00 | 39.11 | 41.01 | 29.23 | qfq | 8,920,392 | 363,732,445 | 3.20% |
| 2024-10-17 | 37.46 | 41.31 | 37.46 | 39.74 | 28.33 | qfq | 10,263,040 | 414,658,354 | 5.83% |
| 2024-10-16 | 36.20 | 38.53 | 35.73 | 37.55 | 26.77 | qfq | 5,596,878 | 209,865,838 | 0.94% |
| 2024-10-15 | 37.00 | 39.30 | 36.53 | 37.20 | 26.52 | qfq | 8,898,933 | 338,408,253 | 1.83% |
| 2024-10-14 | 33.36 | 36.53 | 33.36 | 36.53 | 26.04 | qfq | 7,338,306 | 260,584,354 | 10.00% |
| 2024-10-11 | 37.05 | 38.60 | 32.95 | 33.21 | 23.67 | qfq | 8,938,671 | 320,761,252 | -6.29% |
| 2024-10-10 | 32.40 | 35.44 | 32.34 | 35.44 | 25.26 | qfq | 6,328,056 | 218,424,155 | 9.99% |
| 2024-10-09 | 33.90 | 34.30 | 31.70 | 32.22 | 22.97 | qfq | 4,245,356 | 140,874,633 | -6.61% |
| 2024-10-08 | 34.42 | 34.50 | 30.78 | 34.50 | 24.59 | qfq | 6,493,120 | 214,133,962 | 10.01% |
| 2024-09-30 | 29.10 | 31.37 | 29.10 | 31.36 | 22.36 | qfq | 5,186,544 | 158,972,087 | 9.96% |
| 2024-09-27 | 27.51 | 28.56 | 27.51 | 28.52 | 20.33 | qfq | 1,566,496 | 44,082,851 | 3.90% |
| 2024-09-26 | 27.28 | 27.47 | 26.92 | 27.45 | 19.57 | qfq | 1,498,172 | 40,844,999 | 0.59% |
| 2024-09-25 | 26.79 | 27.57 | 26.55 | 27.29 | 19.45 | qfq | 1,893,176 | 51,490,924 | 2.79% |
| 2024-09-24 | 26.09 | 26.68 | 25.91 | 26.55 | 18.93 | qfq | 1,143,832 | 30,182,615 | 1.80% |
| 2024-09-23 | 25.89 | 26.43 | 25.76 | 26.08 | 18.59 | qfq | 517,727 | 13,548,474 | 0.42% |
| 2024-09-20 | 25.90 | 26.06 | 25.69 | 25.97 | 18.51 | qfq | 405,692 | 10,486,399 | 0.46% |
| 2024-09-19 | 26.20 | 26.41 | 25.70 | 25.85 | 18.43 | qfq | 778,059 | 20,239,941 | 0.12% |
| 2024-09-18 | 25.64 | 26.05 | 25.47 | 25.82 | 18.41 | qfq | 531,440 | 13,657,533 | -0.15% |
| 2024-09-13 | 26.16 | 26.31 | 25.62 | 25.86 | 18.43 | qfq | 809,216 | 20,984,190 | -1.22% |
| 2024-09-12 | 26.49 | 26.65 | 26.15 | 26.18 | 18.66 | qfq | 715,912 | 18,829,131 | -1.17% |
| 2024-09-11 | 26.39 | 26.72 | 26.26 | 26.49 | 18.88 | qfq | 614,280 | 16,293,054 | -0.15% |
| 2024-09-10 | 26.81 | 26.81 | 26.04 | 26.53 | 18.91 | qfq | 935,120 | 24,725,072 | -0.45% |
| 2024-09-09 | 26.67 | 26.94 | 25.71 | 26.65 | 19.00 | qfq | 1,691,332 | 44,761,264 | -2.27% |
| 2024-09-06 | 27.16 | 29.27 | 26.13 | 27.27 | 19.44 | qfq | 3,417,208 | 92,741,034 | 0.55% |
| 2024-09-05 | 27.06 | 27.40 | 26.90 | 27.12 | 19.33 | qfq | 1,909,241 | 51,786,697 | -0.80% |
| 2024-09-04 | 28.30 | 28.30 | 26.86 | 27.34 | 19.49 | qfq | 5,700,490 | 156,307,888 | -7.82% |
| 2024-09-03 | 28.36 | 30.79 | 28.36 | 29.66 | 21.14 | qfq | 7,219,900 | 214,433,991 | 3.49% |
| 2024-09-02 | 28.14 | 28.98 | 27.82 | 28.66 | 20.43 | qfq | 2,164,916 | 61,644,034 | -0.14% |
| 2024-08-30 | 26.81 | 29.18 | 26.71 | 28.70 | 20.46 | qfq | 3,311,504 | 93,231,571 | 6.22% |
| 2024-08-29 | 26.18 | 27.26 | 26.02 | 27.02 | 19.26 | qfq | 1,271,756 | 34,160,389 | 2.82% |
| 2024-08-28 | 26.11 | 26.52 | 26.00 | 26.28 | 18.73 | qfq | 536,080 | 14,088,298 | -0.11% |
| 2024-08-27 | 26.69 | 26.97 | 26.24 | 26.31 | 18.76 | qfq | 564,600 | 14,982,127 | -2.45% |
| 2024-08-26 | 26.58 | 27.10 | 26.06 | 26.97 | 19.23 | qfq | 887,400 | 23,731,930 | 2.16% |
| 2024-08-23 | 26.75 | 26.79 | 26.19 | 26.40 | 18.82 | qfq | 778,980 | 20,593,381 | -0.94% |
| 2024-08-22 | 26.13 | 27.10 | 25.83 | 26.65 | 19.00 | qfq | 1,345,160 | 35,587,794 | 1.52% |
| 2024-08-21 | 25.76 | 26.75 | 25.76 | 26.25 | 18.71 | qfq | 1,226,342 | 32,281,534 | 1.90% |
| 2024-08-20 | 25.90 | 25.97 | 25.54 | 25.76 | 18.36 | qfq | 702,920 | 18,100,842 | -0.92% |
| 2024-08-19 | 26.42 | 26.42 | 25.10 | 26.00 | 18.53 | qfq | 2,261,274 | 57,843,473 | -2.62% |
| 2024-08-16 | 26.99 | 27.77 | 26.70 | 26.70 | 19.03 | qfq | 2,473,844 | 67,272,873 | -0.74% |
| 2024-08-15 | 27.10 | 27.25 | 26.90 | 26.90 | 19.18 | qfq | 953,552 | 25,800,929 | -1.03% |
| 2024-08-14 | 27.32 | 27.54 | 27.10 | 27.18 | 19.38 | qfq | 799,440 | 21,795,196 | -0.91% |
| 2024-08-13 | 27.53 | 27.69 | 27.32 | 27.43 | 19.55 | qfq | 562,876 | 15,458,111 | -0.36% |
| 2024-08-12 | 27.76 | 27.76 | 26.88 | 27.53 | 19.63 | qfq | 833,246 | 22,774,634 | -1.15% |
| 2024-08-09 | 28.20 | 28.20 | 27.38 | 27.85 | 19.85 | qfq | 779,740 | 21,644,111 | -0.54% |
| 2024-08-08 | 28.06 | 28.50 | 27.68 | 28.00 | 19.96 | qfq | 1,108,804 | 31,152,591 | -0.88% |
| 2024-08-07 | 27.58 | 28.80 | 27.50 | 28.25 | 20.14 | qfq | 1,493,176 | 42,381,045 | 2.73% |
| 2024-08-06 | 27.42 | 27.93 | 26.91 | 27.50 | 19.60 | qfq | 938,712 | 25,679,976 | 1.03% |
| 2024-08-05 | 28.48 | 28.56 | 27.21 | 27.22 | 19.40 | qfq | 1,331,036 | 37,090,545 | -4.92% |
| 2024-08-02 | 28.60 | 28.95 | 28.38 | 28.63 | 20.41 | qfq | 919,860 | 26,277,555 | -0.87% |
| 2024-08-01 | 28.72 | 29.10 | 28.50 | 28.88 | 20.59 | qfq | 1,275,888 | 36,663,475 | 0.03% |
| 2024-07-31 | 28.30 | 28.90 | 28.30 | 28.87 | 20.58 | qfq | 1,373,860 | 39,431,678 | 1.37% |
| 2024-07-30 | 28.88 | 28.88 | 28.24 | 28.48 | 20.30 | qfq | 1,287,320 | 36,637,889 | -1.96% |
| 2024-07-29 | 29.52 | 29.52 | 28.60 | 29.05 | 20.71 | qfq | 2,179,164 | 63,118,632 | -2.52% |
| 2024-07-26 | 29.25 | 30.25 | 29.00 | 29.80 | 21.24 | qfq | 3,979,396 | 118,376,121 | 1.67% |
| 2024-07-25 | 28.90 | 29.31 | 28.04 | 29.31 | 20.89 | qfq | 2,383,900 | 68,702,727 | 1.14% |
| 2024-07-24 | 28.38 | 29.34 | 28.11 | 28.98 | 20.66 | qfq | 1,717,972 | 49,615,955 | 2.04% |
| 2024-07-23 | 28.45 | 28.86 | 28.06 | 28.40 | 20.25 | qfq | 1,045,932 | 29,757,562 | -0.04% |
| 2024-07-22 | 28.80 | 28.80 | 28.30 | 28.41 | 20.25 | qfq | 566,716 | 16,145,248 | -0.39% |
| 2024-07-19 | 28.40 | 28.70 | 28.02 | 28.52 | 20.33 | qfq | 605,860 | 17,276,689 | 0.42% |
| 2024-07-18 | 28.01 | 28.65 | 27.74 | 28.40 | 20.25 | qfq | 940,800 | 26,609,923 | 0.00% |
| 2024-07-17 | 29.19 | 29.19 | 27.90 | 28.40 | 20.25 | qfq | 1,191,245 | 33,806,569 | -2.30% |
| 2024-07-16 | 29.00 | 29.39 | 28.69 | 29.07 | 20.72 | qfq | 998,360 | 28,949,570 | -0.31% |
| 2024-07-15 | 29.98 | 29.99 | 28.99 | 29.16 | 20.79 | qfq | 1,475,768 | 43,184,873 | -1.59% |
| 2024-07-12 | 29.63 | 29.77 | 29.06 | 29.63 | 21.12 | qfq | 2,130,380 | 62,648,912 | -0.47% |
| 2024-07-11 | 28.68 | 29.98 | 28.65 | 29.77 | 21.22 | qfq | 3,107,995 | 91,613,495 | 4.82% |
| 2024-07-10 | 28.48 | 28.77 | 28.04 | 28.40 | 20.25 | qfq | 962,024 | 27,325,305 | -0.28% |
| 2024-07-09 | 27.15 | 28.48 | 27.10 | 28.48 | 20.30 | qfq | 1,556,804 | 43,603,172 | 4.21% |
| 2024-07-08 | 27.47 | 27.76 | 27.12 | 27.33 | 19.48 | qfq | 636,560 | 17,445,683 | -0.55% |
| 2024-07-05 | 27.62 | 27.62 | 26.69 | 27.48 | 19.59 | qfq | 680,200 | 18,489,717 | 0.84% |
| 2024-07-04 | 28.15 | 28.48 | 27.09 | 27.25 | 19.43 | qfq | 1,036,820 | 28,595,390 | -3.85% |
| 2024-07-03 | 28.63 | 28.88 | 28.11 | 28.34 | 20.20 | qfq | 826,080 | 23,452,246 | -0.60% |
| 2024-07-02 | 28.90 | 29.09 | 28.32 | 28.51 | 20.32 | qfq | 879,104 | 25,233,875 | -1.21% |
| 2024-07-01 | 28.15 | 29.37 | 27.50 | 28.86 | 20.57 | qfq | 1,924,260 | 54,732,689 | 2.52% |
| 2024-06-28 | 28.29 | 29.10 | 27.83 | 28.15 | 20.07 | qfq | 1,675,359 | 47,735,424 | 0.00% |
| 2024-06-27 | 28.58 | 29.48 | 28.10 | 28.15 | 20.07 | qfq | 1,588,268 | 45,825,500 | -2.76% |
| 2024-06-26 | 28.69 | 29.00 | 28.08 | 28.95 | 20.64 | qfq | 1,654,252 | 47,328,538 | -0.41% |
| 2024-06-25 | 27.45 | 29.20 | 27.20 | 29.07 | 20.72 | qfq | 2,670,180 | 76,433,131 | 5.90% |
| 2024-06-24 | 28.38 | 28.68 | 27.32 | 27.45 | 19.57 | qfq | 1,190,876 | 33,264,339 | -4.16% |
| 2024-06-21 | 29.23 | 29.23 | 28.28 | 28.64 | 20.42 | qfq | 1,089,428 | 31,184,019 | -1.58% |
| 2024-06-20 | 29.10 | 29.50 | 28.60 | 29.10 | 20.74 | qfq | 1,971,348 | 57,300,410 | -1.05% |
| 2024-06-19 | 29.50 | 29.58 | 28.88 | 29.41 | 20.97 | qfq | 1,886,964 | 55,148,849 | -0.51% |
| 2024-06-18 | 29.81 | 30.21 | 29.39 | 29.56 | 21.07 | qfq | 1,911,056 | 56,721,021 | -0.81% |
| 2024-06-17 | 30.49 | 30.49 | 29.62 | 29.80 | 21.24 | qfq | 1,883,240 | 56,284,841 | -1.16% |
| 2024-06-14 | 28.77 | 30.42 | 28.48 | 30.15 | 21.49 | qfq | 3,503,751 | 103,963,970 | 3.97% |
| 2024-06-13 | 29.33 | 29.68 | 28.94 | 29.00 | 20.67 | qfq | 1,804,420 | 52,864,877 | -1.73% |
| 2024-06-12 | 28.70 | 29.80 | 28.53 | 29.51 | 21.04 | qfq | 2,502,920 | 73,536,549 | 3.54% |
| 2024-06-11 | 27.89 | 28.66 | 26.89 | 28.50 | 20.32 | qfq | 1,557,545 | 43,555,969 | 2.15% |
| 2024-06-07 | 28.95 | 29.19 | 27.80 | 27.90 | 19.89 | qfq | 1,602,413 | 45,601,701 | -3.56% |
| 2024-06-06 | 28.71 | 29.68 | 27.72 | 28.93 | 20.62 | qfq | 2,898,320 | 82,979,178 | -2.76% |
| 2024-06-05 | 30.99 | 31.40 | 29.30 | 29.75 | 21.21 | qfq | 3,180,692 | 95,981,265 | -4.00% |
| 2024-06-04 | 29.95 | 30.99 | 29.25 | 30.99 | 22.09 | qfq | 4,046,462 | 122,888,979 | 4.59% |
| 2024-06-03 | 30.27 | 30.28 | 28.56 | 29.63 | 21.12 | qfq | 2,793,792 | 82,028,917 | -30.90% |
| 2024-05-31 | 41.05 | 42.98 | 40.88 | 42.88 | 21.58 | qfq | 2,486,633 | 105,242,040 | 4.46% |
| 2024-05-30 | 40.60 | 41.09 | 39.70 | 41.05 | 20.66 | qfq | 1,263,580 | 51,257,535 | 1.61% |
| 2024-05-29 | 39.63 | 41.42 | 39.60 | 40.40 | 20.33 | qfq | 1,654,044 | 67,175,123 | 0.95% |
| 2024-05-28 | 40.16 | 40.58 | 39.72 | 40.02 | 20.14 | qfq | 1,075,800 | 43,124,587 | -0.17% |
| 2024-05-27 | 40.80 | 41.10 | 39.47 | 40.09 | 20.18 | qfq | 1,310,080 | 52,374,898 | -2.41% |
| 2024-05-24 | 40.88 | 41.47 | 39.60 | 41.08 | 20.67 | qfq | 1,775,285 | 72,334,099 | 0.51% |
| 2024-05-23 | 41.60 | 41.99 | 40.52 | 40.87 | 20.57 | qfq | 2,171,905 | 89,203,847 | -3.04% |
| 2024-05-22 | 39.26 | 42.18 | 39.12 | 42.15 | 21.21 | qfq | 3,507,425 | 142,895,460 | 5.90% |
| 2024-05-21 | 38.04 | 39.80 | 37.80 | 39.80 | 20.03 | qfq | 2,643,040 | 103,503,255 | 4.35% |
| 2024-05-20 | 37.40 | 38.18 | 37.07 | 38.14 | 19.19 | qfq | 1,458,160 | 54,838,873 | 1.54% |
| 2024-05-17 | 37.98 | 38.29 | 37.10 | 37.56 | 18.90 | qfq | 1,395,800 | 52,365,094 | -0.92% |
| 2024-05-16 | 37.96 | 38.38 | 36.72 | 37.91 | 19.08 | qfq | 2,615,580 | 98,490,088 | 0.74% |
| 2024-05-15 | 35.40 | 37.87 | 35.16 | 37.63 | 18.94 | qfq | 2,850,740 | 105,525,688 | 5.67% |
| 2024-05-14 | 35.39 | 36.00 | 35.08 | 35.61 | 17.92 | qfq | 730,220 | 26,010,585 | 1.51% |
| 2024-05-13 | 35.71 | 35.79 | 34.96 | 35.08 | 17.65 | qfq | 998,600 | 35,214,318 | -3.31% |
| 2024-05-10 | 35.97 | 36.43 | 35.20 | 36.28 | 18.26 | qfq | 1,243,700 | 44,530,213 | 0.19% |
| 2024-05-09 | 35.65 | 36.49 | 35.61 | 36.21 | 18.22 | qfq | 1,034,880 | 37,430,329 | 2.46% |
| 2024-05-08 | 36.16 | 36.56 | 35.26 | 35.34 | 17.79 | qfq | 1,037,100 | 37,136,580 | -2.27% |
| 2024-05-07 | 36.64 | 36.64 | 36.03 | 36.16 | 18.20 | qfq | 1,055,960 | 38,323,990 | -0.88% |
| 2024-05-06 | 36.00 | 36.65 | 35.89 | 36.48 | 18.36 | qfq | 1,154,200 | 41,922,030 | 2.10% |
| 2024-04-30 | 35.87 | 36.40 | 35.15 | 35.73 | 17.98 | qfq | 1,564,680 | 56,097,085 | 0.20% |
| 2024-04-29 | 35.01 | 35.86 | 34.68 | 35.66 | 17.95 | qfq | 1,729,120 | 61,235,503 | 3.54% |
| 2024-04-26 | 34.10 | 34.84 | 33.82 | 34.44 | 17.33 | qfq | 1,377,060 | 47,447,828 | 1.62% |
| 2024-04-25 | 33.30 | 34.50 | 33.00 | 33.89 | 17.06 | qfq | 1,300,781 | 44,030,144 | 2.39% |
| 2024-04-24 | 32.12 | 33.12 | 31.81 | 33.10 | 16.66 | qfq | 1,123,520 | 36,818,473 | 3.05% |
| 2024-04-23 | 32.66 | 32.69 | 31.72 | 32.12 | 16.16 | qfq | 812,620 | 26,153,972 | -0.19% |
| 2024-04-22 | 31.86 | 32.68 | 31.12 | 32.18 | 16.19 | qfq | 1,246,925 | 39,820,604 | -2.16% |
| 2024-04-19 | 33.00 | 33.93 | 32.66 | 32.89 | 16.55 | qfq | 1,308,080 | 43,402,869 | -2.52% |
| 2024-04-18 | 33.06 | 34.65 | 32.32 | 33.74 | 16.98 | qfq | 1,685,606 | 57,088,382 | 1.93% |
| 2024-04-17 | 32.00 | 33.50 | 32.00 | 33.10 | 16.66 | qfq | 1,800,227 | 59,385,693 | 4.78% |
| 2024-04-16 | 33.53 | 33.56 | 30.51 | 31.59 | 15.90 | qfq | 2,271,615 | 71,893,544 | -6.04% |
| 2024-04-15 | 36.00 | 36.49 | 32.90 | 33.62 | 16.92 | qfq | 2,344,160 | 80,780,853 | -8.02% |
| 2024-04-12 | 35.77 | 36.65 | 35.38 | 36.55 | 18.39 | qfq | 1,814,027 | 65,555,139 | 1.13% |
| 2024-04-11 | 36.10 | 37.45 | 36.00 | 36.14 | 18.19 | qfq | 1,781,941 | 65,152,359 | -0.71% |
| 2024-04-10 | 38.00 | 39.78 | 36.40 | 36.40 | 18.32 | qfq | 2,907,188 | 111,372,401 | -4.41% |
| 2024-04-09 | 36.46 | 38.11 | 35.68 | 38.08 | 19.16 | qfq | 2,841,887 | 105,464,375 | 4.44% |
| 2024-04-08 | 37.34 | 38.11 | 36.39 | 36.46 | 18.35 | qfq | 2,546,620 | 94,670,007 | -4.75% |
| 2024-04-03 | 40.25 | 40.28 | 37.50 | 38.28 | 19.26 | qfq | 3,987,960 | 154,405,324 | -5.81% |
| 2024-04-02 | 42.63 | 43.20 | 40.02 | 40.64 | 20.45 | qfq | 4,691,640 | 195,891,396 | -6.79% |
| 2024-04-01 | 41.79 | 44.50 | 41.22 | 43.60 | 21.94 | qfq | 5,885,258 | 252,629,076 | 1.89% |
| 2024-03-29 | 41.42 | 43.00 | 39.80 | 42.79 | 21.53 | qfq | 6,036,519 | 248,759,822 | 3.23% |
| 2024-03-28 | 39.11 | 43.70 | 38.90 | 41.45 | 20.86 | qfq | 6,272,125 | 259,278,809 | 4.20% |
| 2024-03-27 | 39.40 | 41.50 | 38.90 | 39.78 | 20.02 | qfq | 5,501,812 | 221,142,937 | -0.55% |
| 2024-03-26 | 37.56 | 40.79 | 36.90 | 40.00 | 20.13 | qfq | 4,917,599 | 191,879,018 | 4.66% |
| 2024-03-25 | 40.00 | 40.10 | 38.09 | 38.22 | 19.23 | qfq | 2,869,920 | 111,408,083 | -3.85% |
| 2024-03-22 | 39.30 | 40.42 | 38.32 | 39.75 | 20.00 | qfq | 4,562,609 | 179,617,036 | 0.97% |
| 2024-03-21 | 38.95 | 39.70 | 38.55 | 39.37 | 19.81 | qfq | 3,879,910 | 152,337,342 | 1.08% |
| 2024-03-20 | 38.57 | 39.10 | 38.40 | 38.95 | 19.60 | qfq | 3,573,751 | 138,570,349 | 0.39% |
| 2024-03-19 | 40.02 | 40.37 | 38.80 | 38.80 | 19.53 | qfq | 7,475,260 | 293,555,411 | -0.97% |
| 2024-03-18 | 35.98 | 39.18 | 35.98 | 39.18 | 19.72 | qfq | 4,963,660 | 188,968,018 | 9.99% |
| 2024-03-15 | 34.86 | 35.62 | 34.71 | 35.62 | 17.93 | qfq | 1,743,835 | 61,596,742 | 1.42% |
| 2024-03-14 | 36.02 | 36.15 | 34.81 | 35.12 | 17.67 | qfq | 2,389,780 | 84,764,211 | -3.91% |
| 2024-03-13 | 35.99 | 37.28 | 35.80 | 36.55 | 18.39 | qfq | 3,135,504 | 114,603,191 | 1.56% |
| 2024-03-12 | 35.73 | 36.83 | 35.35 | 35.99 | 18.11 | qfq | 2,686,092 | 96,656,300 | 0.70% |
| 2024-03-11 | 35.60 | 36.00 | 34.50 | 35.74 | 17.99 | qfq | 2,517,021 | 88,680,494 | 0.82% |
| 2024-03-08 | 34.80 | 35.68 | 34.38 | 35.45 | 17.84 | qfq | 2,680,693 | 94,137,958 | 2.60% |
| 2024-03-07 | 35.50 | 35.96 | 34.30 | 34.55 | 17.39 | qfq | 2,884,451 | 101,494,558 | -3.22% |
| 2024-03-06 | 35.83 | 36.50 | 35.08 | 35.70 | 17.97 | qfq | 4,196,140 | 149,530,315 | -3.51% |
| 2024-03-05 | 36.11 | 39.00 | 35.00 | 37.00 | 18.62 | qfq | 6,718,987 | 245,790,810 | -1.23% |
| 2024-03-04 | 38.83 | 40.69 | 37.19 | 37.46 | 18.85 | qfq | 8,472,410 | 329,847,845 | 1.27% |
| 2024-03-01 | 34.82 | 36.99 | 33.20 | 36.99 | 18.62 | qfq | 7,091,317 | 254,845,273 | 9.99% |
| 2024-02-29 | 30.00 | 33.63 | 29.70 | 33.63 | 16.92 | qfq | 2,850,497 | 90,776,901 | 10.01% |
| 2024-02-28 | 33.91 | 34.25 | 30.55 | 30.57 | 15.38 | qfq | 3,589,200 | 115,679,117 | -9.93% |
| 2024-02-27 | 32.56 | 34.26 | 32.31 | 33.94 | 17.08 | qfq | 2,334,600 | 78,001,406 | 3.10% |
| 2024-02-26 | 32.91 | 33.80 | 31.82 | 32.92 | 16.57 | qfq | 2,058,000 | 67,671,105 | -1.44% |
| 2024-02-23 | 31.15 | 33.55 | 31.00 | 33.40 | 16.81 | qfq | 2,317,860 | 74,957,624 | 7.22% |
| 2024-02-22 | 30.66 | 31.41 | 30.65 | 31.15 | 15.68 | qfq | 1,746,220 | 54,316,155 | 1.66% |
| 2024-02-21 | 29.52 | 31.80 | 29.52 | 30.64 | 15.42 | qfq | 2,763,310 | 84,850,560 | 2.85% |
| 2024-02-20 | 29.00 | 30.69 | 28.81 | 29.79 | 14.99 | qfq | 3,044,628 | 91,023,520 | 2.02% |
| 2024-02-19 | 28.00 | 29.60 | 27.90 | 29.20 | 14.70 | qfq | 3,732,400 | 107,086,543 | 5.84% |
| 2024-02-08 | 25.16 | 27.59 | 24.00 | 27.59 | 13.88 | qfq | 3,475,547 | 91,598,020 | 10.01% |
| 2024-02-07 | 24.48 | 25.40 | 23.58 | 25.08 | 12.62 | qfq | 3,982,277 | 98,180,634 | 1.62% |
| 2024-02-06 | 23.31 | 25.81 | 22.66 | 24.68 | 12.42 | qfq | 3,246,315 | 78,168,033 | 0.16% |
| 2024-02-05 | 26.46 | 26.81 | 24.64 | 24.64 | 12.40 | qfq | 2,977,880 | 74,644,416 | -10.01% |
| 2024-02-02 | 28.88 | 29.23 | 26.71 | 27.38 | 13.78 | qfq | 2,746,380 | 76,931,309 | -3.52% |
| 2024-02-01 | 28.38 | 29.30 | 28.01 | 28.38 | 14.28 | qfq | 2,395,600 | 68,402,946 | 0.00% |
| 2024-01-31 | 30.68 | 30.86 | 28.38 | 28.38 | 14.28 | qfq | 2,704,780 | 79,369,029 | -7.04% |
| 2024-01-30 | 32.72 | 32.72 | 30.53 | 30.53 | 15.36 | qfq | 3,296,727 | 102,553,945 | -5.95% |
| 2024-01-29 | 34.87 | 34.94 | 32.32 | 32.46 | 16.34 | qfq | 3,627,540 | 120,387,903 | -7.18% |
| 2024-01-26 | 35.25 | 36.14 | 34.94 | 34.97 | 17.60 | qfq | 2,378,220 | 84,400,110 | -2.04% |
| 2024-01-25 | 35.02 | 35.84 | 34.30 | 35.70 | 17.97 | qfq | 3,073,560 | 108,223,032 | 1.22% |
| 2024-01-24 | 35.90 | 36.22 | 34.29 | 35.27 | 17.75 | qfq | 3,860,960 | 135,468,630 | -2.33% |
| 2024-01-23 | 35.82 | 36.99 | 34.73 | 36.11 | 18.17 | qfq | 4,244,233 | 152,207,812 | 0.22% |
| 2024-01-22 | 36.95 | 38.88 | 35.49 | 36.03 | 18.13 | qfq | 4,732,480 | 176,149,822 | -1.18% |
| 2024-01-19 | 37.92 | 38.00 | 36.46 | 36.46 | 18.35 | qfq | 3,777,713 | 139,432,785 | -4.63% |
| 2024-01-18 | 37.70 | 38.23 | 36.79 | 38.23 | 19.24 | qfq | 3,640,880 | 136,979,264 | 2.06% |
| 2024-01-17 | 38.20 | 39.27 | 37.41 | 37.46 | 18.85 | qfq | 3,442,780 | 132,010,919 | -2.14% |
| 2024-01-16 | 39.00 | 39.00 | 37.25 | 38.28 | 19.26 | qfq | 4,147,880 | 156,883,731 | -0.91% |
| 2024-01-15 | 38.20 | 39.50 | 38.10 | 38.63 | 19.44 | qfq | 4,112,150 | 159,531,948 | -0.41% |
| 2024-01-12 | 40.00 | 40.28 | 38.09 | 38.79 | 19.52 | qfq | 6,417,880 | 249,519,802 | -3.96% |
| 2024-01-11 | 39.09 | 40.82 | 38.94 | 40.39 | 20.33 | qfq | 7,570,610 | 302,365,116 | 3.94% |
| 2024-01-10 | 39.99 | 40.59 | 38.80 | 38.86 | 19.56 | qfq | 7,707,355 | 304,632,857 | -5.40% |
| 2024-01-09 | 43.00 | 43.93 | 40.58 | 41.08 | 20.67 | qfq | 11,790,995 | 492,535,568 | -8.89% |
| 2024-01-08 | 48.70 | 49.51 | 43.48 | 45.09 | 22.69 | qfq | 13,202,462 | 608,788,970 | -6.67% |
| 2024-01-05 | 53.50 | 53.50 | 48.31 | 48.31 | 24.31 | qfq | 13,857,172 | 677,992,821 | -10.00% |
| 2024-01-04 | 43.97 | 53.68 | 43.97 | 53.68 | 27.01 | qfq | 14,185,063 | 698,275,532 | 10.00% |
| 2024-01-03 | 45.00 | 52.73 | 43.15 | 48.80 | 24.56 | qfq | 17,583,390 | 851,412,951 | 1.79% |
| 2024-01-02 | 47.93 | 47.94 | 47.93 | 47.94 | 24.13 | qfq | 3,387,698 | 162,396,700 | 10.00% |
| 2023-12-29 | 40.11 | 43.58 | 39.83 | 43.58 | 21.93 | qfq | 5,185,635 | 218,728,005 | 9.99% |
| 2023-12-28 | 36.38 | 39.62 | 35.35 | 39.62 | 19.94 | qfq | 6,487,583 | 251,603,964 | 9.99% |
| 2023-12-27 | 35.90 | 36.90 | 35.41 | 36.02 | 18.13 | qfq | 2,213,827 | 79,885,280 | 0.50% |
| 2023-12-26 | 35.63 | 36.07 | 35.00 | 35.84 | 18.04 | qfq | 1,812,260 | 64,458,196 | -0.86% |
| 2023-12-25 | 33.66 | 36.47 | 32.80 | 36.15 | 18.19 | qfq | 3,874,607 | 136,779,107 | 6.83% |
| 2023-12-22 | 35.54 | 35.54 | 33.62 | 33.84 | 17.03 | qfq | 2,255,560 | 77,661,831 | -5.02% |
| 2023-12-21 | 35.90 | 36.00 | 34.51 | 35.63 | 17.93 | qfq | 3,341,880 | 117,851,950 | -3.60% |
| 2023-12-20 | 34.29 | 37.53 | 34.01 | 36.96 | 18.60 | qfq | 5,927,381 | 216,103,444 | 8.29% |
| 2023-12-19 | 33.91 | 34.30 | 33.15 | 34.13 | 17.18 | qfq | 1,278,891 | 43,119,963 | 0.38% |
| 2023-12-18 | 33.02 | 35.18 | 32.85 | 34.00 | 17.11 | qfq | 3,216,131 | 110,153,172 | 2.97% |
| 2023-12-15 | 33.09 | 33.85 | 32.92 | 33.02 | 16.62 | qfq | 1,068,171 | 35,616,879 | 0.36% |
| 2023-12-14 | 33.45 | 33.79 | 32.83 | 32.90 | 16.56 | qfq | 1,300,100 | 43,087,408 | -1.97% |
| 2023-12-13 | 33.56 | 34.22 | 33.18 | 33.56 | 16.89 | qfq | 896,600 | 30,083,890 | -0.50% |
| 2023-12-12 | 34.59 | 34.59 | 33.52 | 33.73 | 16.97 | qfq | 1,428,040 | 48,246,352 | -2.80% |
| 2023-12-11 | 34.52 | 35.44 | 34.10 | 34.70 | 17.46 | qfq | 1,916,240 | 66,320,368 | -1.14% |
| 2023-12-08 | 33.44 | 35.80 | 33.33 | 35.10 | 17.66 | qfq | 2,400,520 | 83,752,151 | 4.68% |
| 2023-12-07 | 33.00 | 33.62 | 32.99 | 33.53 | 16.87 | qfq | 1,171,960 | 39,058,036 | 0.99% |
| 2023-12-06 | 33.08 | 33.78 | 33.03 | 33.20 | 16.71 | qfq | 816,300 | 27,235,035 | -0.12% |
| 2023-12-05 | 34.20 | 34.65 | 33.23 | 33.24 | 16.73 | qfq | 958,940 | 32,396,195 | -2.86% |
| 2023-12-04 | 33.76 | 35.30 | 33.48 | 34.22 | 17.22 | qfq | 1,653,960 | 57,247,609 | 1.36% |
| 2023-12-01 | 33.95 | 33.95 | 32.62 | 33.76 | 16.99 | qfq | 876,500 | 29,409,465 | 0.24% |
| 2023-11-30 | 33.87 | 34.19 | 33.18 | 33.68 | 16.95 | qfq | 1,216,220 | 40,882,616 | -1.03% |
| 2023-11-29 | 34.30 | 34.63 | 33.80 | 34.03 | 17.13 | qfq | 1,007,080 | 34,361,248 | -0.82% |
| 2023-11-28 | 33.73 | 34.59 | 33.73 | 34.31 | 17.27 | qfq | 1,184,356 | 40,637,817 | 1.72% |
| 2023-11-27 | 33.71 | 34.50 | 33.39 | 33.73 | 16.97 | qfq | 1,182,240 | 39,992,482 | -0.12% |
| 2023-11-24 | 35.03 | 35.14 | 33.41 | 33.77 | 16.99 | qfq | 1,762,040 | 59,891,360 | -3.71% |
| 2023-11-23 | 34.37 | 35.18 | 34.20 | 35.07 | 17.65 | qfq | 2,162,760 | 75,181,227 | 2.54% |
| 2023-11-22 | 34.64 | 35.99 | 34.20 | 34.20 | 17.21 | qfq | 3,128,620 | 109,606,316 | -1.75% |
| 2023-11-21 | 36.72 | 36.72 | 34.49 | 34.81 | 17.52 | qfq | 5,902,315 | 207,533,440 | -5.20% |
| 2023-11-20 | 36.22 | 38.03 | 36.00 | 36.72 | 18.48 | qfq | 6,445,255 | 241,397,030 | 6.22% |
| 2023-11-17 | 33.40 | 34.88 | 33.22 | 34.57 | 17.40 | qfq | 2,411,180 | 82,539,632 | 1.56% |
| 2023-11-16 | 33.15 | 34.80 | 32.95 | 34.04 | 17.13 | qfq | 2,165,900 | 73,600,010 | 2.68% |
| 2023-11-15 | 33.38 | 33.88 | 32.81 | 33.15 | 16.68 | qfq | 1,026,460 | 33,952,717 | -0.42% |
| 2023-11-14 | 32.52 | 34.00 | 32.51 | 33.29 | 16.75 | qfq | 1,739,560 | 58,070,687 | 2.37% |
| 2023-11-13 | 32.79 | 32.79 | 32.01 | 32.52 | 16.37 | qfq | 1,003,680 | 32,452,859 | 0.34% |
| 2023-11-10 | 32.33 | 32.97 | 32.06 | 32.41 | 16.31 | qfq | 1,057,740 | 34,406,829 | 0.09% |
| 2023-11-09 | 32.29 | 32.66 | 32.11 | 32.38 | 16.30 | qfq | 1,047,780 | 33,886,987 | 0.50% |
| 2023-11-08 | 32.30 | 32.45 | 32.00 | 32.22 | 16.21 | qfq | 1,044,820 | 33,653,402 | -0.80% |
| 2023-11-07 | 32.04 | 32.69 | 31.85 | 32.48 | 16.35 | qfq | 1,149,325 | 37,079,363 | 1.60% |
| 2023-11-06 | 31.65 | 32.18 | 31.52 | 31.97 | 16.09 | qfq | 1,205,763 | 38,528,566 | 1.56% |
| 2023-11-03 | 30.74 | 31.65 | 30.74 | 31.48 | 15.84 | qfq | 1,412,120 | 44,183,640 | 2.54% |
| 2023-11-02 | 31.80 | 31.84 | 30.60 | 30.70 | 15.45 | qfq | 1,347,580 | 41,991,848 | -3.73% |
| 2023-11-01 | 31.27 | 32.21 | 31.27 | 31.89 | 16.05 | qfq | 2,091,320 | 66,285,221 | -0.25% |
| 2023-10-31 | 30.24 | 32.32 | 30.02 | 31.97 | 16.09 | qfq | 4,680,900 | 148,131,643 | 5.65% |
| 2023-10-30 | 28.92 | 30.57 | 28.71 | 30.26 | 15.23 | qfq | 1,909,443 | 57,055,432 | 4.53% |
| 2023-10-27 | 28.20 | 29.05 | 28.20 | 28.95 | 14.57 | qfq | 1,228,477 | 35,396,582 | 1.26% |
| 2023-10-26 | 28.58 | 28.72 | 28.06 | 28.59 | 14.39 | qfq | 965,223 | 27,378,544 | -0.76% |
| 2023-10-25 | 28.80 | 29.37 | 28.60 | 28.81 | 14.50 | qfq | 1,121,400 | 32,395,925 | -0.41% |
| 2023-10-24 | 27.47 | 29.29 | 27.47 | 28.93 | 14.56 | qfq | 1,698,360 | 48,610,547 | 5.12% |
| 2023-10-23 | 28.67 | 28.99 | 27.30 | 27.52 | 13.85 | qfq | 1,508,977 | 41,954,735 | -4.91% |
| 2023-10-20 | 29.20 | 29.55 | 28.75 | 28.94 | 14.56 | qfq | 1,041,960 | 30,180,368 | -0.89% |
| 2023-10-19 | 28.87 | 29.90 | 28.72 | 29.20 | 14.70 | qfq | 1,653,437 | 48,663,745 | 1.04% |
| 2023-10-18 | 30.11 | 30.11 | 28.50 | 28.90 | 14.54 | qfq | 1,739,120 | 50,668,474 | -4.68% |
| 2023-10-17 | 29.92 | 30.45 | 29.69 | 30.32 | 15.26 | qfq | 1,487,300 | 44,692,236 | -0.16% |
| 2023-10-16 | 30.62 | 31.00 | 29.81 | 30.37 | 15.28 | qfq | 1,810,240 | 54,664,588 | -0.82% |
| 2023-10-13 | 31.00 | 31.30 | 30.52 | 30.62 | 15.41 | qfq | 2,183,880 | 67,190,766 | -1.07% |
| 2023-10-12 | 31.72 | 31.97 | 30.77 | 30.95 | 15.58 | qfq | 3,546,843 | 110,070,143 | -4.09% |
| 2023-10-11 | 31.20 | 32.86 | 30.25 | 32.27 | 16.24 | qfq | 5,941,946 | 189,143,204 | 3.70% |
| 2023-10-10 | 31.45 | 31.50 | 30.60 | 31.12 | 15.66 | qfq | 3,393,766 | 105,092,663 | -2.14% |
| 2023-10-09 | 31.00 | 32.00 | 30.60 | 31.80 | 16.00 | qfq | 5,503,777 | 172,293,027 | 0.95% |
| 2023-09-28 | 28.83 | 31.50 | 28.67 | 31.50 | 15.85 | qfq | 3,462,083 | 106,876,256 | 9.99% |
| 2023-09-27 | 28.48 | 29.25 | 28.30 | 28.64 | 14.41 | qfq | 656,140 | 18,911,328 | -0.21% |
| 2023-09-26 | 28.86 | 28.97 | 28.21 | 28.70 | 14.44 | qfq | 902,920 | 25,801,660 | -1.54% |
| 2023-09-25 | 28.97 | 30.50 | 28.80 | 29.15 | 14.67 | qfq | 1,332,980 | 39,275,590 | -1.29% |
| 2023-09-22 | 27.79 | 29.59 | 27.72 | 29.53 | 14.86 | qfq | 1,365,700 | 39,285,097 | 6.26% |
| 2023-09-21 | 27.70 | 28.19 | 27.50 | 27.79 | 13.99 | qfq | 467,080 | 12,991,836 | -0.07% |
| 2023-09-20 | 27.94 | 28.40 | 27.80 | 27.81 | 14.00 | qfq | 374,100 | 10,495,624 | -0.50% |
| 2023-09-19 | 28.48 | 28.72 | 27.74 | 27.95 | 14.07 | qfq | 506,940 | 14,219,105 | -1.79% |
| 2023-09-18 | 28.36 | 28.88 | 28.08 | 28.46 | 14.32 | qfq | 419,840 | 11,974,747 | 0.39% |
| 2023-09-15 | 28.81 | 28.99 | 28.23 | 28.35 | 14.27 | qfq | 454,840 | 12,938,463 | -0.87% |
| 2023-09-14 | 28.82 | 29.00 | 28.29 | 28.60 | 14.39 | qfq | 580,980 | 16,616,442 | -0.94% |
| 2023-09-13 | 30.14 | 30.14 | 28.58 | 28.87 | 14.53 | qfq | 1,204,980 | 34,959,662 | -3.77% |
| 2023-09-12 | 29.88 | 30.74 | 29.33 | 30.00 | 15.10 | qfq | 1,439,760 | 43,244,131 | -0.27% |
| 2023-09-11 | 29.62 | 30.30 | 29.10 | 30.08 | 15.14 | qfq | 1,117,300 | 33,214,811 | 1.55% |
| 2023-09-08 | 29.38 | 29.77 | 29.09 | 29.62 | 14.91 | qfq | 577,960 | 17,021,940 | 0.82% |
| 2023-09-07 | 30.55 | 30.59 | 29.24 | 29.38 | 14.79 | qfq | 867,660 | 25,685,205 | -3.80% |
| 2023-09-06 | 29.61 | 30.66 | 29.32 | 30.54 | 15.37 | qfq | 1,227,972 | 37,225,966 | 2.62% |
| 2023-09-05 | 29.35 | 29.99 | 29.22 | 29.76 | 14.98 | qfq | 926,540 | 27,516,603 | 1.74% |
| 2023-09-04 | 29.36 | 29.64 | 28.72 | 29.25 | 14.72 | qfq | 700,880 | 20,351,360 | -0.37% |
| 2023-09-01 | 29.60 | 29.87 | 29.15 | 29.36 | 14.78 | qfq | 552,040 | 16,223,038 | -1.08% |
| 2023-08-31 | 29.31 | 29.85 | 29.07 | 29.68 | 14.94 | qfq | 1,022,260 | 30,221,017 | 1.40% |
| 2023-08-30 | 28.17 | 29.65 | 28.17 | 29.27 | 14.73 | qfq | 1,501,297 | 43,896,331 | 3.68% |
| 2023-08-29 | 26.27 | 28.34 | 26.23 | 28.23 | 14.21 | qfq | 1,885,980 | 52,190,405 | 7.05% |
| 2023-08-28 | 27.65 | 27.84 | 26.27 | 26.37 | 13.27 | qfq | 1,007,366 | 27,189,003 | -0.60% |
| 2023-08-25 | 27.82 | 27.97 | 26.32 | 26.53 | 13.35 | qfq | 1,539,300 | 41,575,612 | -5.69% |
| 2023-08-24 | 29.19 | 29.76 | 27.58 | 28.13 | 14.16 | qfq | 1,898,860 | 53,715,024 | -4.55% |
| 2023-08-23 | 29.70 | 30.53 | 29.28 | 29.47 | 14.83 | qfq | 2,620,320 | 78,417,506 | 0.24% |
| 2023-08-22 | 29.21 | 29.97 | 28.16 | 29.40 | 14.80 | qfq | 1,302,940 | 37,722,475 | 1.20% |
| 2023-08-21 | 29.20 | 30.14 | 28.76 | 29.05 | 14.62 | qfq | 1,036,220 | 30,489,648 | 0.59% |
| 2023-08-18 | 29.04 | 29.58 | 28.82 | 28.88 | 14.53 | qfq | 594,300 | 17,308,784 | -0.55% |
| 2023-08-17 | 28.44 | 29.07 | 28.08 | 29.04 | 14.61 | qfq | 783,806 | 22,538,940 | 1.89% |
| 2023-08-16 | 28.98 | 29.12 | 28.50 | 28.50 | 14.34 | qfq | 832,700 | 23,972,902 | -1.86% |
| 2023-08-15 | 28.70 | 29.85 | 28.67 | 29.04 | 14.61 | qfq | 939,520 | 27,383,251 | 1.15% |
| 2023-08-14 | 28.97 | 28.97 | 28.42 | 28.71 | 14.45 | qfq | 753,586 | 21,556,159 | -0.28% |
| 2023-08-11 | 29.35 | 29.81 | 28.70 | 28.79 | 14.49 | qfq | 1,041,220 | 30,455,770 | -2.11% |
| 2023-08-10 | 29.38 | 29.54 | 29.00 | 29.41 | 14.80 | qfq | 431,660 | 12,661,198 | 0.65% |
| 2023-08-09 | 29.79 | 29.89 | 29.07 | 29.22 | 14.71 | qfq | 814,560 | 23,857,165 | -2.40% |
| 2023-08-08 | 30.29 | 30.43 | 29.70 | 29.94 | 15.07 | qfq | 645,638 | 19,320,924 | -1.25% |
| 2023-08-07 | 30.20 | 30.77 | 30.07 | 30.32 | 15.26 | qfq | 703,900 | 21,388,735 | 0.83% |
| 2023-08-04 | 29.85 | 30.33 | 29.85 | 30.07 | 15.13 | qfq | 470,638 | 14,150,497 | 0.74% |
| 2023-08-03 | 29.97 | 30.15 | 29.68 | 29.85 | 15.02 | qfq | 428,357 | 12,784,532 | -0.57% |
| 2023-08-02 | 29.81 | 30.11 | 29.80 | 30.02 | 15.11 | qfq | 355,100 | 10,648,787 | 0.37% |
| 2023-08-01 | 30.40 | 30.40 | 29.81 | 29.91 | 15.05 | qfq | 765,920 | 22,976,825 | -1.71% |
| 2023-07-31 | 30.58 | 30.95 | 30.28 | 30.43 | 15.31 | qfq | 822,618 | 25,056,459 | -1.10% |
| 2023-07-28 | 30.70 | 30.80 | 30.27 | 30.77 | 15.49 | qfq | 714,417 | 21,787,336 | 0.00% |
| 2023-07-27 | 31.41 | 31.53 | 30.71 | 30.77 | 15.49 | qfq | 899,280 | 27,896,822 | -2.29% |
| 2023-07-26 | 31.88 | 31.88 | 31.26 | 31.49 | 15.85 | qfq | 794,920 | 25,008,075 | -1.22% |
| 2023-07-25 | 32.02 | 32.53 | 31.71 | 31.88 | 16.04 | qfq | 1,053,080 | 33,703,602 | -0.47% |
| 2023-07-24 | 31.23 | 32.50 | 31.05 | 32.03 | 16.12 | qfq | 990,360 | 31,587,740 | 1.81% |
| 2023-07-21 | 31.81 | 32.37 | 31.23 | 31.46 | 15.83 | qfq | 803,400 | 25,501,608 | -1.10% |
| 2023-07-20 | 32.98 | 32.98 | 31.75 | 31.81 | 16.01 | qfq | 880,560 | 28,271,528 | -2.72% |
| 2023-07-19 | 33.80 | 33.80 | 32.65 | 32.70 | 16.46 | qfq | 973,040 | 31,989,986 | -1.74% |
| 2023-07-18 | 33.81 | 34.20 | 33.05 | 33.28 | 16.75 | qfq | 1,492,720 | 50,129,830 | -1.10% |
| 2023-07-17 | 33.60 | 34.30 | 32.95 | 33.65 | 16.93 | qfq | 2,028,160 | 68,324,721 | 1.05% |