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
宏盛股份603090.SH
最近收盘价40.002026-07-17
最近交易日2026-07-17
成交量（股）3,116,200
成交额（元）129,287,820
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.3 | — | — | — | 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 | 44.13 | 44.13 | 39.78 | 40.00 | 40.00 | qfq | 3,116,200 | 129,287,820 | -9.48% |
| 2026-07-16 | 45.04 | 45.95 | 43.90 | 44.19 | 44.19 | qfq | 2,346,201 | 105,167,493 | -3.66% |
| 2026-07-15 | 47.26 | 47.77 | 45.51 | 45.87 | 45.87 | qfq | 2,027,200 | 93,946,802 | -2.82% |
| 2026-07-14 | 46.40 | 48.01 | 44.04 | 47.20 | 47.20 | qfq | 3,352,600 | 154,375,791 | 1.42% |
| 2026-07-13 | 48.00 | 49.76 | 46.30 | 46.54 | 46.54 | qfq | 3,821,000 | 182,568,628 | -4.04% |
| 2026-07-10 | 49.40 | 50.98 | 48.50 | 48.50 | 48.50 | qfq | 3,034,000 | 151,302,779 | -3.10% |
| 2026-07-09 | 50.78 | 50.78 | 48.00 | 50.05 | 50.05 | qfq | 3,603,200 | 177,297,665 | -0.48% |
| 2026-07-08 | 52.82 | 54.05 | 50.19 | 50.29 | 50.29 | qfq | 4,288,400 | 220,016,947 | -4.72% |
| 2026-07-07 | 54.26 | 57.10 | 52.51 | 52.78 | 52.78 | qfq | 9,052,500 | 492,362,436 | -3.69% |
| 2026-07-06 | 49.18 | 54.80 | 49.18 | 54.80 | 54.80 | qfq | 6,944,700 | 375,681,115 | 10.00% |
| 2026-07-03 | 49.25 | 51.00 | 49.00 | 49.82 | 49.82 | qfq | 2,328,400 | 116,908,176 | 0.89% |
| 2026-07-02 | 50.70 | 51.77 | 49.14 | 49.38 | 49.38 | qfq | 2,738,300 | 137,812,153 | -3.37% |
| 2026-07-01 | 50.49 | 53.35 | 50.30 | 51.10 | 51.10 | qfq | 3,411,500 | 176,415,411 | 0.08% |
| 2026-06-30 | 50.15 | 53.13 | 49.67 | 51.06 | 51.06 | qfq | 3,053,460 | 157,034,288 | 1.79% |
| 2026-06-29 | 51.91 | 52.70 | 49.40 | 50.16 | 50.16 | qfq | 3,632,500 | 184,110,750 | -3.30% |
| 2026-06-26 | 54.81 | 54.85 | 51.75 | 51.87 | 51.87 | qfq | 4,067,740 | 215,455,264 | -5.93% |
| 2026-06-25 | 57.01 | 57.98 | 54.77 | 55.14 | 55.14 | qfq | 4,921,700 | 275,863,057 | -4.24% |
| 2026-06-24 | 57.32 | 59.29 | 56.91 | 57.58 | 57.58 | qfq | 4,552,001 | 262,777,229 | -1.40% |
| 2026-06-23 | 65.00 | 67.80 | 57.85 | 58.40 | 58.40 | qfq | 7,869,600 | 486,237,009 | -5.76% |
| 2026-06-22 | 60.41 | 63.82 | 56.90 | 61.97 | 61.97 | qfq | 7,298,600 | 439,234,773 | -1.45% |
| 2026-06-18 | 62.40 | 64.75 | 61.50 | 62.88 | 62.88 | qfq | 3,560,800 | 224,701,717 | 0.77% |
| 2026-06-17 | 62.14 | 64.20 | 61.54 | 62.40 | 62.40 | qfq | 3,364,400 | 211,770,389 | 0.13% |
| 2026-06-16 | 58.96 | 63.20 | 58.02 | 62.32 | 62.32 | qfq | 4,551,000 | 278,439,070 | 5.70% |
| 2026-06-15 | 57.00 | 59.39 | 56.62 | 58.96 | 58.96 | qfq | 2,874,700 | 167,311,415 | 4.80% |
| 2026-06-12 | 58.70 | 59.85 | 56.05 | 56.26 | 56.26 | qfq | 3,225,500 | 186,225,140 | -2.39% |
| 2026-06-11 | 59.20 | 59.43 | 57.11 | 57.64 | 57.64 | qfq | 2,805,600 | 162,345,910 | -3.60% |
| 2026-06-10 | 59.50 | 61.97 | 59.00 | 59.79 | 59.79 | qfq | 2,757,000 | 165,932,270 | -2.69% |
| 2026-06-09 | 60.85 | 62.05 | 59.63 | 61.44 | 61.44 | qfq | 3,102,000 | 189,481,319 | 1.96% |
| 2026-06-08 | 62.86 | 62.88 | 59.95 | 60.26 | 60.26 | qfq | 4,024,400 | 247,429,077 | -5.10% |
| 2026-06-05 | 62.80 | 65.69 | 60.80 | 63.50 | 63.50 | qfq | 7,364,101 | 467,978,601 | 1.83% |
| 2026-06-04 | 56.10 | 62.36 | 55.30 | 62.36 | 62.36 | qfq | 5,180,800 | 310,468,865 | 10.00% |
| 2026-06-03 | 57.00 | 58.70 | 55.82 | 56.69 | 56.69 | qfq | 3,857,700 | 221,546,359 | -0.80% |
| 2026-06-02 | 59.27 | 59.35 | 55.35 | 57.15 | 57.15 | qfq | 3,439,700 | 195,888,004 | -3.56% |
| 2026-06-01 | 60.48 | 62.00 | 58.00 | 59.26 | 59.26 | qfq | 3,825,700 | 229,379,990 | -0.90% |
| 2026-05-29 | 65.94 | 66.30 | 59.55 | 59.80 | 59.80 | qfq | 6,694,200 | 414,880,413 | -8.25% |
| 2026-05-28 | 65.00 | 67.33 | 64.00 | 65.18 | 65.18 | qfq | 4,477,000 | 292,484,651 | -1.75% |
| 2026-05-27 | 68.55 | 68.55 | 64.70 | 66.34 | 66.34 | qfq | 5,290,300 | 350,669,945 | -4.23% |
| 2026-05-26 | 70.77 | 70.93 | 67.22 | 69.27 | 69.27 | qfq | 5,984,100 | 409,653,939 | -3.09% |
| 2026-05-25 | 73.05 | 73.40 | 69.45 | 71.48 | 71.48 | qfq | 8,687,400 | 618,417,464 | -2.12% |
| 2026-05-22 | 75.21 | 75.48 | 71.90 | 73.03 | 73.03 | qfq | 11,264,700 | 826,770,730 | -4.21% |
| 2026-05-21 | 72.00 | 79.08 | 71.91 | 76.24 | 76.24 | qfq | 17,622,400 | 1,343,529,583 | 6.05% |
| 2026-05-20 | 64.81 | 71.89 | 63.60 | 71.89 | 71.89 | qfq | 9,225,900 | 643,794,342 | 10.01% |
| 2026-05-19 | 64.54 | 66.78 | 64.14 | 65.35 | 65.35 | qfq | 4,435,200 | 290,948,028 | 0.72% |
| 2026-05-18 | 65.00 | 66.78 | 63.70 | 64.88 | 64.58 | qfq | 3,540,500 | 231,199,929 | -0.96% |
| 2026-05-15 | 62.00 | 67.99 | 61.43 | 65.51 | 65.21 | qfq | 9,450,400 | 612,713,207 | 5.49% |
| 2026-05-14 | 70.16 | 70.16 | 62.10 | 62.10 | 61.81 | qfq | 10,566,300 | 684,725,585 | -10.00% |
| 2026-05-13 | 66.24 | 69.37 | 64.88 | 69.00 | 68.68 | qfq | 5,747,500 | 390,010,493 | 2.92% |
| 2026-05-12 | 66.65 | 67.49 | 64.00 | 67.04 | 66.73 | qfq | 5,085,800 | 334,009,153 | 0.81% |
| 2026-05-11 | 68.00 | 68.34 | 65.88 | 66.50 | 66.19 | qfq | 4,293,600 | 286,831,329 | -1.79% |
| 2026-05-08 | 67.80 | 68.99 | 66.37 | 67.71 | 67.40 | qfq | 4,047,000 | 274,469,739 | -0.70% |
| 2026-05-07 | 64.58 | 69.75 | 64.00 | 68.19 | 67.87 | qfq | 7,170,400 | 483,261,157 | 6.23% |
| 2026-05-06 | 64.15 | 65.83 | 63.40 | 64.19 | 63.89 | qfq | 5,465,700 | 352,689,782 | 0.06% |
| 2026-04-30 | 66.50 | 66.89 | 63.60 | 64.15 | 63.85 | qfq | 5,568,780 | 359,913,831 | -4.11% |
| 2026-04-29 | 68.63 | 70.68 | 66.70 | 66.90 | 66.59 | qfq | 5,160,300 | 349,900,327 | -2.16% |
| 2026-04-28 | 70.00 | 71.88 | 67.63 | 68.38 | 68.06 | qfq | 6,428,180 | 448,161,697 | -3.31% |
| 2026-04-27 | 65.60 | 72.26 | 64.20 | 70.72 | 70.39 | qfq | 7,791,200 | 538,246,113 | 7.15% |
| 2026-04-24 | 68.85 | 68.85 | 64.90 | 66.00 | 65.69 | qfq | 5,104,200 | 338,383,688 | -4.14% |
| 2026-04-23 | 69.81 | 71.65 | 67.03 | 68.85 | 68.53 | qfq | 5,443,800 | 376,135,093 | -1.38% |
| 2026-04-22 | 70.50 | 71.53 | 68.09 | 69.81 | 69.49 | qfq | 5,808,700 | 404,859,552 | -1.47% |
| 2026-04-21 | 70.09 | 71.90 | 68.78 | 70.85 | 70.52 | qfq | 4,443,600 | 313,082,319 | -2.75% |
| 2026-04-20 | 74.98 | 76.30 | 72.16 | 72.85 | 72.51 | qfq | 6,235,832 | 460,103,198 | -1.89% |
| 2026-04-17 | 69.99 | 75.91 | 69.64 | 74.25 | 73.91 | qfq | 7,489,284 | 543,902,342 | 6.09% |
| 2026-04-16 | 68.08 | 70.29 | 66.71 | 69.99 | 69.67 | qfq | 5,045,364 | 348,893,645 | 3.86% |
| 2026-04-15 | 72.20 | 72.20 | 66.90 | 67.39 | 67.08 | qfq | 6,504,268 | 448,799,358 | -5.66% |
| 2026-04-14 | 73.00 | 73.00 | 69.93 | 71.43 | 71.10 | qfq | 5,719,420 | 405,956,360 | -0.97% |
| 2026-04-13 | 67.00 | 73.47 | 66.90 | 72.13 | 71.80 | qfq | 8,041,815 | 567,889,731 | 5.27% |
| 2026-04-10 | 68.38 | 70.31 | 65.66 | 68.52 | 68.20 | qfq | 7,689,401 | 523,796,058 | 0.20% |
| 2026-04-09 | 65.00 | 68.56 | 64.58 | 68.38 | 68.06 | qfq | 8,165,412 | 546,219,032 | 4.14% |
| 2026-04-08 | 66.06 | 66.39 | 64.45 | 65.66 | 65.36 | qfq | 7,274,200 | 476,182,885 | 2.87% |
| 2026-04-07 | 58.65 | 63.83 | 58.09 | 63.83 | 63.53 | qfq | 4,535,300 | 280,878,672 | 9.99% |
| 2026-04-03 | 59.05 | 60.00 | 57.95 | 58.03 | 57.76 | qfq | 2,166,700 | 127,433,979 | -1.84% |
| 2026-04-02 | 61.50 | 61.50 | 58.68 | 59.12 | 58.85 | qfq | 2,817,900 | 167,970,941 | -4.18% |
| 2026-04-01 | 61.56 | 63.00 | 61.30 | 61.70 | 61.41 | qfq | 2,664,700 | 164,869,213 | 2.30% |
| 2026-03-31 | 64.00 | 64.00 | 60.01 | 60.31 | 60.03 | qfq | 3,400,405 | 209,088,734 | -5.32% |
| 2026-03-30 | 64.50 | 64.99 | 61.85 | 63.70 | 63.41 | qfq | 7,879,600 | 497,950,260 | -2.66% |
| 2026-03-27 | 58.00 | 65.44 | 57.88 | 65.44 | 65.14 | qfq | 6,138,498 | 388,366,576 | 10.00% |
| 2026-03-26 | 60.10 | 61.66 | 59.05 | 59.49 | 59.21 | qfq | 2,802,326 | 168,609,548 | -0.97% |
| 2026-03-25 | 59.80 | 61.18 | 59.20 | 60.07 | 59.79 | qfq | 2,081,200 | 125,075,500 | 1.78% |
| 2026-03-24 | 58.58 | 59.24 | 57.03 | 59.02 | 58.75 | qfq | 2,717,000 | 157,801,759 | 3.31% |
| 2026-03-23 | 60.00 | 61.08 | 56.59 | 57.13 | 56.87 | qfq | 3,091,600 | 181,108,232 | -6.53% |
| 2026-03-20 | 61.58 | 63.20 | 61.03 | 61.12 | 60.84 | qfq | 1,745,400 | 108,464,775 | -1.89% |
| 2026-03-19 | 62.58 | 63.65 | 61.92 | 62.30 | 62.01 | qfq | 1,866,215 | 117,025,329 | -3.53% |
| 2026-03-18 | 62.98 | 64.70 | 61.90 | 64.58 | 64.28 | qfq | 2,747,105 | 174,597,837 | 3.33% |
| 2026-03-17 | 66.38 | 66.38 | 62.28 | 62.50 | 62.21 | qfq | 3,084,400 | 196,518,726 | -4.99% |
| 2026-03-16 | 67.26 | 67.87 | 64.00 | 65.78 | 65.48 | qfq | 2,818,800 | 184,294,367 | -2.49% |
| 2026-03-13 | 68.00 | 70.85 | 67.20 | 67.46 | 67.15 | qfq | 2,437,600 | 167,890,605 | -1.95% |
| 2026-03-12 | 70.55 | 71.40 | 68.12 | 68.80 | 68.48 | qfq | 1,948,300 | 135,297,297 | -2.76% |
| 2026-03-11 | 73.10 | 74.66 | 70.20 | 70.75 | 70.42 | qfq | 3,400,800 | 244,935,440 | -3.21% |
| 2026-03-10 | 71.50 | 73.80 | 70.71 | 73.10 | 72.76 | qfq | 3,214,600 | 233,574,251 | 4.67% |
| 2026-03-09 | 69.16 | 70.33 | 67.23 | 69.84 | 69.52 | qfq | 2,486,900 | 170,672,864 | -2.09% |
| 2026-03-06 | 71.18 | 73.00 | 71.00 | 71.33 | 71.00 | qfq | 1,875,900 | 135,006,987 | -0.43% |
| 2026-03-05 | 72.99 | 74.59 | 71.08 | 71.64 | 71.31 | qfq | 2,377,500 | 172,947,771 | 0.10% |
| 2026-03-04 | 72.00 | 73.94 | 71.08 | 71.57 | 71.24 | qfq | 2,981,200 | 215,287,503 | -3.15% |
| 2026-03-03 | 76.80 | 78.80 | 73.80 | 73.90 | 73.56 | qfq | 3,424,243 | 260,691,505 | -3.36% |
| 2026-03-02 | 75.54 | 78.52 | 75.54 | 76.47 | 76.12 | qfq | 3,026,315 | 232,725,583 | -2.66% |
| 2026-02-27 | 77.78 | 79.42 | 77.10 | 78.56 | 78.20 | qfq | 3,229,100 | 251,993,138 | -2.23% |
| 2026-02-26 | 76.80 | 83.95 | 75.51 | 80.35 | 79.98 | qfq | 5,065,043 | 406,844,687 | 4.64% |
| 2026-02-25 | 79.26 | 79.83 | 76.22 | 76.79 | 76.43 | qfq | 3,922,543 | 302,629,163 | -3.53% |
| 2026-02-24 | 82.00 | 82.75 | 76.85 | 79.60 | 79.23 | qfq | 5,885,000 | 466,030,588 | -3.98% |
| 2026-02-13 | 75.48 | 83.45 | 73.48 | 82.90 | 82.52 | qfq | 10,460,274 | 822,581,986 | 7.63% |
| 2026-02-12 | 71.24 | 77.02 | 71.17 | 77.02 | 76.66 | qfq | 5,872,096 | 432,439,601 | 10.00% |
| 2026-02-11 | 72.00 | 72.62 | 69.91 | 70.02 | 69.70 | qfq | 1,941,400 | 137,592,929 | -2.33% |
| 2026-02-10 | 71.63 | 72.57 | 69.96 | 71.69 | 71.36 | qfq | 3,211,100 | 228,890,171 | 0.08% |
| 2026-02-09 | 70.95 | 72.50 | 69.40 | 71.63 | 71.30 | qfq | 4,678,193 | 332,811,611 | 2.96% |
| 2026-02-06 | 69.10 | 71.16 | 67.86 | 69.57 | 69.25 | qfq | 3,386,900 | 235,828,358 | -0.23% |
| 2026-02-05 | 71.50 | 72.62 | 68.50 | 69.73 | 69.41 | qfq | 3,860,700 | 269,847,437 | -4.31% |
| 2026-02-04 | 72.50 | 73.42 | 71.58 | 72.87 | 72.53 | qfq | 3,042,600 | 220,370,809 | -0.56% |
| 2026-02-03 | 73.65 | 74.00 | 71.00 | 73.28 | 72.94 | qfq | 5,587,400 | 405,154,431 | 0.00% |
| 2026-02-02 | 74.33 | 77.79 | 72.80 | 73.28 | 72.94 | qfq | 5,043,800 | 373,693,490 | -3.67% |
| 2026-01-30 | 71.91 | 79.85 | 71.90 | 76.07 | 75.72 | qfq | 12,241,315 | 931,034,488 | -4.77% |
| 2026-01-29 | 88.60 | 90.29 | 79.88 | 79.88 | 79.51 | qfq | 3,758,719 | 317,108,735 | -10.00% |
| 2026-01-28 | 89.00 | 89.88 | 85.62 | 88.76 | 88.35 | qfq | 4,861,296 | 429,180,532 | -1.38% |
| 2026-01-27 | 90.91 | 91.49 | 86.00 | 90.00 | 89.58 | qfq | 5,788,500 | 514,125,103 | 0.10% |
| 2026-01-26 | 91.35 | 93.66 | 86.12 | 89.91 | 89.49 | qfq | 5,897,300 | 528,550,343 | 0.12% |
| 2026-01-23 | 97.06 | 97.08 | 89.00 | 89.80 | 89.38 | qfq | 6,575,500 | 599,607,124 | -7.48% |
| 2026-01-22 | 90.18 | 99.01 | 88.98 | 97.06 | 96.61 | qfq | 5,597,198 | 528,296,130 | 6.96% |
| 2026-01-21 | 82.25 | 90.74 | 81.51 | 90.74 | 90.32 | qfq | 2,761,602 | 242,323,428 | 10.00% |
| 2026-01-20 | 81.90 | 84.48 | 79.90 | 82.49 | 82.11 | qfq | 4,899,111 | 401,616,281 | 0.38% |
| 2026-01-19 | 78.74 | 84.98 | 77.60 | 82.18 | 81.80 | qfq | 6,926,102 | 563,538,201 | 4.49% |
| 2026-01-16 | 73.92 | 81.29 | 72.32 | 78.65 | 78.29 | qfq | 7,225,608 | 560,962,157 | 6.43% |
| 2026-01-15 | 72.00 | 74.92 | 70.85 | 73.90 | 73.56 | qfq | 4,958,996 | 361,742,717 | 1.18% |
| 2026-01-14 | 68.34 | 74.47 | 68.34 | 73.04 | 72.70 | qfq | 8,274,600 | 600,901,776 | 4.49% |
| 2026-01-13 | 71.17 | 73.51 | 69.00 | 69.90 | 69.58 | qfq | 12,583,100 | 908,034,362 | 4.59% |
| 2026-01-12 | 61.99 | 66.83 | 61.99 | 66.83 | 66.52 | qfq | 2,138,500 | 141,516,176 | 10.01% |
| 2026-01-09 | 58.80 | 62.02 | 57.46 | 60.75 | 60.47 | qfq | 7,348,800 | 444,071,603 | 5.73% |
| 2026-01-08 | 58.15 | 58.40 | 56.60 | 57.46 | 57.19 | qfq | 5,001,129 | 286,675,718 | -2.00% |
| 2026-01-07 | 56.60 | 60.50 | 54.00 | 58.63 | 58.36 | qfq | 8,512,729 | 496,596,239 | 2.93% |
| 2026-01-06 | 57.00 | 57.49 | 55.04 | 56.96 | 56.70 | qfq | 4,861,000 | 273,455,378 | 0.71% |
| 2026-01-05 | 56.74 | 57.75 | 55.00 | 56.56 | 56.30 | qfq | 5,546,500 | 311,747,701 | 2.00% |
| 2025-12-31 | 59.47 | 59.69 | 54.56 | 55.45 | 55.19 | qfq | 7,759,600 | 434,553,787 | -6.78% |
| 2025-12-30 | 58.57 | 61.72 | 57.43 | 59.48 | 59.20 | qfq | 7,362,100 | 443,347,456 | 2.43% |
| 2025-12-29 | 59.09 | 60.04 | 57.30 | 58.07 | 57.80 | qfq | 4,823,500 | 280,948,223 | -2.34% |
| 2025-12-26 | 59.96 | 61.35 | 58.57 | 59.46 | 59.19 | qfq | 6,155,860 | 368,512,246 | -0.90% |
| 2025-12-25 | 63.30 | 63.30 | 59.14 | 60.00 | 59.72 | qfq | 10,103,560 | 612,504,091 | -2.71% |
| 2025-12-24 | 56.57 | 61.67 | 56.38 | 61.67 | 61.38 | qfq | 5,425,900 | 326,122,103 | 10.01% |
| 2025-12-23 | 55.09 | 58.00 | 54.86 | 56.06 | 55.80 | qfq | 7,111,082 | 400,670,439 | 1.58% |
| 2025-12-22 | 55.70 | 56.50 | 53.50 | 55.19 | 54.93 | qfq | 5,946,800 | 325,617,206 | -0.84% |
| 2025-12-19 | 54.76 | 57.10 | 54.33 | 55.66 | 55.40 | qfq | 7,686,100 | 427,499,573 | 1.14% |
| 2025-12-18 | 53.35 | 57.41 | 52.48 | 55.03 | 54.78 | qfq | 10,977,082 | 603,864,892 | 3.52% |
| 2025-12-17 | 48.34 | 53.16 | 48.21 | 53.16 | 52.91 | qfq | 8,724,500 | 451,488,464 | 9.99% |
| 2025-12-16 | 47.16 | 49.92 | 46.51 | 48.33 | 48.11 | qfq | 6,718,700 | 323,083,377 | 3.53% |
| 2025-12-15 | 45.83 | 47.66 | 45.08 | 46.68 | 46.46 | qfq | 4,742,400 | 221,350,899 | 1.35% |
| 2025-12-12 | 46.72 | 47.12 | 45.64 | 46.06 | 45.85 | qfq | 4,253,100 | 196,700,968 | -1.90% |
| 2025-12-11 | 49.38 | 49.50 | 46.91 | 46.95 | 46.73 | qfq | 5,202,500 | 247,638,135 | -4.92% |
| 2025-12-10 | 49.30 | 50.15 | 48.50 | 49.38 | 49.15 | qfq | 8,675,000 | 425,489,053 | -1.24% |
| 2025-12-09 | 45.00 | 50.00 | 45.00 | 50.00 | 49.77 | qfq | 12,840,600 | 626,610,674 | 10.01% |
| 2025-12-08 | 42.31 | 46.02 | 41.69 | 45.45 | 45.24 | qfq | 6,397,600 | 285,651,094 | 8.63% |
| 2025-12-05 | 42.17 | 42.17 | 41.23 | 41.84 | 41.65 | qfq | 2,487,000 | 103,456,172 | -0.78% |
| 2025-12-04 | 42.29 | 42.49 | 40.95 | 42.17 | 41.98 | qfq | 3,069,601 | 128,125,614 | -0.28% |
| 2025-12-03 | 43.50 | 43.94 | 41.80 | 42.29 | 42.09 | qfq | 2,847,200 | 120,989,631 | -2.94% |
| 2025-12-02 | 44.51 | 44.91 | 43.03 | 43.57 | 43.37 | qfq | 2,253,200 | 98,382,406 | -2.98% |
| 2025-12-01 | 45.99 | 47.85 | 44.71 | 44.91 | 44.70 | qfq | 3,310,500 | 151,745,016 | -1.10% |
| 2025-11-28 | 43.98 | 45.60 | 43.98 | 45.41 | 45.20 | qfq | 2,002,900 | 90,087,212 | 2.23% |
| 2025-11-27 | 44.10 | 46.58 | 44.09 | 44.42 | 44.21 | qfq | 3,182,500 | 144,663,122 | 0.75% |
| 2025-11-26 | 43.56 | 44.87 | 42.31 | 44.09 | 43.89 | qfq | 3,040,700 | 133,099,377 | -0.14% |
| 2025-11-25 | 43.37 | 46.20 | 43.01 | 44.15 | 43.95 | qfq | 3,822,300 | 170,177,469 | 1.82% |
| 2025-11-24 | 43.31 | 44.20 | 42.08 | 43.36 | 43.16 | qfq | 2,899,900 | 125,168,210 | 0.63% |
| 2025-11-21 | 45.51 | 45.54 | 43.09 | 43.09 | 42.89 | qfq | 2,883,400 | 127,126,795 | -6.49% |
| 2025-11-20 | 46.49 | 48.99 | 45.89 | 46.08 | 45.87 | qfq | 2,349,400 | 110,311,703 | -0.19% |
| 2025-11-19 | 46.33 | 46.84 | 45.51 | 46.17 | 45.96 | qfq | 2,257,900 | 104,061,649 | -0.71% |
| 2025-11-18 | 46.12 | 47.47 | 45.90 | 46.50 | 46.28 | qfq | 2,255,300 | 105,216,604 | 0.26% |
| 2025-11-17 | 47.77 | 48.89 | 46.26 | 46.38 | 46.17 | qfq | 4,070,700 | 192,128,909 | -3.31% |
| 2025-11-14 | 48.05 | 49.67 | 47.20 | 47.97 | 47.75 | qfq | 3,660,200 | 177,089,089 | -3.56% |
| 2025-11-13 | 47.83 | 50.93 | 47.65 | 49.74 | 49.51 | qfq | 7,272,500 | 360,815,322 | 5.83% |
| 2025-11-12 | 46.60 | 47.20 | 45.80 | 47.00 | 46.78 | qfq | 1,877,100 | 87,587,007 | 0.36% |
| 2025-11-11 | 48.50 | 48.50 | 46.28 | 46.83 | 46.61 | qfq | 3,070,300 | 144,180,066 | -2.13% |
| 2025-11-10 | 48.32 | 50.48 | 47.43 | 47.85 | 47.63 | qfq | 3,849,600 | 187,363,572 | -0.73% |
| 2025-11-07 | 49.29 | 49.97 | 47.79 | 48.20 | 47.98 | qfq | 4,073,000 | 196,778,163 | -3.95% |
| 2025-11-06 | 49.11 | 50.70 | 48.36 | 50.18 | 49.95 | qfq | 4,299,629 | 213,785,489 | 2.18% |
| 2025-11-05 | 48.05 | 49.51 | 47.96 | 49.11 | 48.88 | qfq | 2,715,700 | 132,673,239 | -0.12% |
| 2025-11-04 | 50.40 | 50.65 | 48.70 | 49.17 | 48.94 | qfq | 3,176,300 | 156,525,088 | -2.30% |
| 2025-11-03 | 51.50 | 51.90 | 49.74 | 50.33 | 50.10 | qfq | 3,427,200 | 172,562,425 | -1.49% |
| 2025-10-31 | 53.53 | 54.47 | 50.68 | 51.09 | 50.85 | qfq | 5,818,778 | 302,641,350 | -7.01% |
| 2025-10-30 | 56.97 | 57.94 | 53.77 | 54.94 | 54.69 | qfq | 5,957,900 | 328,215,622 | -4.44% |
| 2025-10-29 | 55.40 | 60.00 | 55.01 | 57.49 | 57.22 | qfq | 8,427,683 | 490,148,465 | 3.87% |
| 2025-10-28 | 54.40 | 58.58 | 53.50 | 55.35 | 55.09 | qfq | 7,913,400 | 440,814,414 | 1.30% |
| 2025-10-27 | 51.73 | 55.55 | 51.56 | 54.64 | 54.39 | qfq | 7,239,700 | 388,436,322 | 5.30% |
| 2025-10-24 | 50.80 | 52.84 | 50.40 | 51.89 | 51.65 | qfq | 5,747,800 | 297,119,056 | 3.08% |
| 2025-10-23 | 49.33 | 51.00 | 48.60 | 50.34 | 50.11 | qfq | 3,713,900 | 185,324,992 | 1.29% |
| 2025-10-22 | 52.00 | 52.00 | 49.00 | 49.70 | 49.47 | qfq | 5,202,072 | 261,193,785 | -2.83% |
| 2025-10-21 | 48.28 | 51.91 | 47.80 | 51.15 | 50.91 | qfq | 8,636,008 | 437,420,602 | 7.64% |
| 2025-10-20 | 45.31 | 48.61 | 44.49 | 47.52 | 47.30 | qfq | 6,255,100 | 290,232,067 | 7.49% |
| 2025-10-17 | 47.68 | 47.88 | 44.00 | 44.21 | 44.01 | qfq | 5,449,026 | 249,105,193 | -6.24% |
| 2025-10-16 | 50.42 | 50.78 | 46.92 | 47.15 | 46.93 | qfq | 6,159,400 | 298,500,246 | -6.08% |
| 2025-10-15 | 48.85 | 50.20 | 47.80 | 50.20 | 49.97 | qfq | 3,349,400 | 165,383,924 | 2.22% |
| 2025-10-14 | 50.94 | 52.11 | 48.50 | 49.11 | 48.88 | qfq | 4,662,400 | 234,917,110 | -2.79% |
| 2025-10-13 | 47.34 | 50.68 | 46.92 | 50.52 | 50.29 | qfq | 6,431,300 | 317,865,548 | -0.36% |
| 2025-10-10 | 51.99 | 53.20 | 50.43 | 50.70 | 50.47 | qfq | 6,636,362 | 341,328,284 | -3.43% |
| 2025-10-09 | 53.70 | 55.00 | 51.65 | 52.50 | 52.26 | qfq | 10,095,012 | 535,855,508 | -1.00% |
| 2025-09-30 | 54.44 | 58.99 | 52.52 | 53.03 | 52.78 | qfq | 13,914,184 | 763,286,995 | -5.69% |
| 2025-09-29 | 57.77 | 59.00 | 53.95 | 56.23 | 55.97 | qfq | 19,298,537 | 1,071,816,796 | -6.19% |
| 2025-09-26 | 56.00 | 59.94 | 51.05 | 59.94 | 59.66 | qfq | 24,831,828 | 1,418,814,198 | 10.00% |
| 2025-09-25 | 56.18 | 57.18 | 52.80 | 54.49 | 54.24 | qfq | 25,667,385 | 1,438,252,291 | 4.83% |
| 2025-09-24 | 48.20 | 51.98 | 48.20 | 51.98 | 51.74 | qfq | 6,807,459 | 347,980,796 | 10.01% |
| 2025-09-23 | 43.29 | 47.25 | 43.00 | 47.25 | 47.03 | qfq | 11,501,828 | 541,406,686 | 10.01% |
| 2025-09-22 | 44.69 | 45.03 | 42.60 | 42.95 | 42.75 | qfq | 5,671,860 | 244,978,863 | -2.98% |
| 2025-09-19 | 42.41 | 45.20 | 41.59 | 44.27 | 44.07 | qfq | 7,446,090 | 324,550,247 | 4.31% |
| 2025-09-18 | 44.92 | 45.50 | 42.20 | 42.44 | 42.24 | qfq | 9,195,500 | 396,496,062 | -5.90% |
| 2025-09-17 | 45.31 | 46.50 | 44.05 | 45.10 | 44.89 | qfq | 8,310,858 | 373,352,303 | -2.04% |
| 2025-09-16 | 47.71 | 48.06 | 44.95 | 46.04 | 45.83 | qfq | 11,596,600 | 535,396,201 | -3.54% |
| 2025-09-15 | 44.79 | 47.73 | 43.91 | 47.73 | 47.51 | qfq | 12,386,773 | 569,369,039 | 10.00% |
| 2025-09-12 | 44.99 | 46.99 | 43.00 | 43.39 | 43.19 | qfq | 11,687,100 | 523,458,462 | -4.43% |
| 2025-09-11 | 45.70 | 47.76 | 43.88 | 45.40 | 45.19 | qfq | 11,673,976 | 532,247,700 | -0.13% |
| 2025-09-10 | 41.88 | 46.21 | 41.39 | 45.46 | 45.25 | qfq | 12,762,476 | 572,606,139 | 8.21% |
| 2025-09-09 | 43.00 | 43.79 | 39.67 | 42.01 | 41.82 | qfq | 10,608,066 | 441,269,854 | -1.41% |
| 2025-09-08 | 41.70 | 46.00 | 41.70 | 42.61 | 42.41 | qfq | 8,121,890 | 353,437,604 | -2.76% |
| 2025-09-05 | 41.70 | 44.66 | 39.76 | 43.82 | 43.62 | qfq | 10,802,202 | 459,937,047 | 5.08% |
| 2025-09-04 | 38.96 | 42.86 | 38.96 | 41.70 | 41.51 | qfq | 13,854,296 | 574,970,258 | 7.03% |
| 2025-09-03 | 40.50 | 41.00 | 37.35 | 38.96 | 38.78 | qfq | 11,348,285 | 442,022,390 | -1.99% |
| 2025-09-02 | 36.00 | 39.75 | 34.90 | 39.75 | 39.57 | qfq | 13,852,740 | 523,655,625 | 9.99% |
| 2025-09-01 | 34.90 | 36.33 | 34.31 | 36.14 | 35.97 | qfq | 8,953,000 | 317,736,236 | 3.88% |
| 2025-08-29 | 33.60 | 35.19 | 33.02 | 34.79 | 34.63 | qfq | 6,963,990 | 237,292,024 | 2.47% |
| 2025-08-28 | 32.35 | 33.99 | 32.10 | 33.95 | 33.79 | qfq | 6,838,670 | 227,985,962 | 3.92% |
| 2025-08-27 | 32.90 | 34.09 | 32.35 | 32.67 | 32.52 | qfq | 6,130,256 | 203,285,613 | -2.10% |
| 2025-08-26 | 34.12 | 34.38 | 32.33 | 33.37 | 33.22 | qfq | 6,510,100 | 218,081,271 | -0.63% |
| 2025-08-25 | 32.25 | 34.57 | 32.00 | 33.58 | 33.42 | qfq | 9,063,920 | 305,274,381 | 4.12% |
| 2025-08-22 | 32.35 | 32.80 | 31.28 | 32.25 | 32.10 | qfq | 7,054,020 | 225,364,166 | -1.26% |
| 2025-08-21 | 32.68 | 33.30 | 32.58 | 32.66 | 32.51 | qfq | 4,220,000 | 138,964,095 | -0.73% |
| 2025-08-20 | 32.00 | 33.60 | 31.93 | 32.90 | 32.75 | qfq | 7,827,456 | 257,462,298 | 0.98% |
| 2025-08-19 | 32.29 | 34.48 | 31.87 | 32.58 | 32.43 | qfq | 9,942,760 | 326,830,697 | 0.09% |
| 2025-08-18 | 34.95 | 35.23 | 32.04 | 32.55 | 32.40 | qfq | 13,821,556 | 449,323,206 | -8.57% |
| 2025-08-15 | 35.37 | 36.68 | 34.71 | 35.60 | 35.44 | qfq | 7,231,000 | 258,114,460 | 1.60% |
| 2025-08-14 | 35.48 | 37.35 | 34.71 | 35.04 | 34.88 | qfq | 7,470,930 | 268,111,206 | -2.07% |
| 2025-08-13 | 36.00 | 36.53 | 34.64 | 35.78 | 35.61 | qfq | 7,880,688 | 279,854,359 | 1.22% |
| 2025-08-12 | 32.87 | 35.35 | 32.50 | 35.35 | 35.19 | qfq | 7,413,722 | 255,203,039 | 9.99% |
| 2025-08-11 | 31.83 | 32.61 | 31.40 | 32.14 | 31.99 | qfq | 3,737,590 | 119,439,331 | 0.53% |
| 2025-08-08 | 30.00 | 32.90 | 29.33 | 31.97 | 31.82 | qfq | 6,165,407 | 194,770,387 | 3.73% |
| 2025-08-07 | 31.06 | 31.41 | 30.80 | 30.82 | 30.68 | qfq | 2,252,307 | 69,907,814 | -0.77% |
| 2025-08-06 | 30.78 | 31.20 | 30.44 | 31.06 | 30.92 | qfq | 2,156,000 | 66,582,279 | 0.78% |
| 2025-08-05 | 30.50 | 30.95 | 30.26 | 30.82 | 30.68 | qfq | 2,639,507 | 80,833,401 | 1.38% |
| 2025-08-04 | 30.10 | 30.57 | 29.60 | 30.40 | 30.26 | qfq | 2,388,000 | 72,004,572 | 0.30% |
| 2025-08-01 | 29.80 | 30.43 | 29.25 | 30.31 | 30.17 | qfq | 3,981,207 | 118,719,121 | 1.71% |
| 2025-07-31 | 29.93 | 30.45 | 29.54 | 29.80 | 29.66 | qfq | 3,914,500 | 117,111,232 | -2.01% |
| 2025-07-30 | 31.17 | 31.88 | 30.04 | 30.41 | 30.27 | qfq | 6,164,500 | 190,954,676 | -2.91% |
| 2025-07-29 | 30.70 | 31.41 | 29.60 | 31.32 | 31.18 | qfq | 5,556,200 | 168,983,970 | 2.05% |
| 2025-07-28 | 30.97 | 31.85 | 29.90 | 30.69 | 30.55 | qfq | 7,631,050 | 234,679,877 | 0.29% |
| 2025-07-25 | 28.12 | 31.39 | 28.12 | 30.60 | 30.46 | qfq | 8,061,270 | 241,262,220 | 7.18% |
| 2025-07-24 | 28.14 | 28.55 | 27.59 | 28.55 | 28.42 | qfq | 4,062,550 | 114,219,308 | 1.53% |
| 2025-07-23 | 28.48 | 28.48 | 27.20 | 28.12 | 27.99 | qfq | 5,904,700 | 163,983,125 | -2.70% |
| 2025-07-22 | 27.77 | 29.60 | 27.56 | 28.90 | 28.77 | qfq | 8,018,500 | 229,280,524 | 4.22% |
| 2025-07-21 | 28.00 | 28.20 | 27.50 | 27.73 | 27.60 | qfq | 5,551,080 | 154,036,008 | -1.67% |
| 2025-07-18 | 27.99 | 28.97 | 27.17 | 28.20 | 28.07 | qfq | 10,006,470 | 278,372,543 | -0.35% |
| 2025-07-17 | 26.77 | 29.69 | 26.40 | 28.30 | 28.17 | qfq | 15,167,890 | 423,629,984 | 4.66% |
| 2025-07-16 | 24.60 | 27.04 | 24.54 | 27.04 | 26.91 | qfq | 7,676,412 | 200,958,031 | 10.01% |
| 2025-07-15 | 24.81 | 25.49 | 24.00 | 24.58 | 24.47 | qfq | 2,994,500 | 74,347,849 | -1.80% |
| 2025-07-14 | 24.75 | 25.24 | 24.51 | 25.03 | 24.91 | qfq | 3,378,500 | 84,397,044 | 0.93% |
| 2025-07-11 | 24.00 | 24.88 | 23.82 | 24.80 | 24.69 | qfq | 4,119,500 | 101,090,516 | 3.46% |
| 2025-07-10 | 24.20 | 24.67 | 23.89 | 23.97 | 23.86 | qfq | 2,451,000 | 59,263,462 | -1.92% |
| 2025-07-09 | 24.40 | 24.63 | 23.96 | 24.44 | 24.33 | qfq | 2,695,308 | 65,519,245 | 0.66% |
| 2025-07-08 | 24.18 | 24.47 | 24.02 | 24.28 | 24.17 | qfq | 2,039,400 | 49,525,001 | 0.37% |
| 2025-07-07 | 24.10 | 24.30 | 23.97 | 24.19 | 24.08 | qfq | 1,361,200 | 32,812,886 | -0.04% |
| 2025-07-04 | 24.66 | 24.98 | 24.13 | 24.20 | 24.09 | qfq | 1,957,600 | 47,887,306 | -1.31% |
| 2025-07-03 | 24.25 | 24.70 | 24.08 | 24.52 | 24.41 | qfq | 2,045,600 | 50,000,582 | 1.16% |
| 2025-07-02 | 24.30 | 24.63 | 24.09 | 24.24 | 24.13 | qfq | 1,858,700 | 45,209,764 | -0.90% |
| 2025-07-01 | 24.30 | 24.94 | 24.20 | 24.46 | 24.35 | qfq | 2,015,300 | 49,341,641 | 0.37% |
| 2025-06-30 | 23.96 | 24.60 | 23.73 | 24.37 | 24.26 | qfq | 2,756,400 | 66,708,103 | 1.71% |
| 2025-06-27 | 23.02 | 24.00 | 22.87 | 23.96 | 23.85 | qfq | 2,939,700 | 69,759,030 | 4.17% |
| 2025-06-26 | 23.62 | 23.67 | 22.80 | 23.00 | 22.89 | qfq | 2,348,000 | 54,290,588 | -2.04% |
| 2025-06-25 | 23.48 | 23.90 | 23.15 | 23.48 | 23.37 | qfq | 2,574,400 | 60,469,924 | -0.09% |
| 2025-06-24 | 22.96 | 23.55 | 22.81 | 23.50 | 23.39 | qfq | 2,041,000 | 47,452,232 | 3.52% |
| 2025-06-23 | 22.55 | 22.91 | 22.00 | 22.70 | 22.60 | qfq | 2,591,100 | 58,233,449 | 1.07% |
| 2025-06-20 | 22.66 | 23.20 | 22.28 | 22.46 | 22.36 | qfq | 1,739,500 | 39,181,124 | -1.32% |
| 2025-06-19 | 23.40 | 23.55 | 22.68 | 22.76 | 22.65 | qfq | 1,675,800 | 38,610,146 | -2.69% |
| 2025-06-18 | 24.00 | 24.15 | 23.25 | 23.39 | 23.28 | qfq | 1,935,200 | 45,506,678 | -2.42% |
| 2025-06-17 | 24.46 | 24.60 | 23.74 | 23.97 | 23.86 | qfq | 1,933,400 | 46,635,726 | -1.32% |
| 2025-06-16 | 23.83 | 24.80 | 23.83 | 24.29 | 24.18 | qfq | 2,464,100 | 60,112,260 | 0.12% |
| 2025-06-13 | 25.57 | 25.67 | 23.70 | 24.26 | 24.15 | qfq | 4,973,500 | 120,296,931 | -3.58% |
| 2025-06-12 | 24.55 | 25.89 | 24.55 | 25.16 | 25.04 | qfq | 3,467,600 | 88,023,610 | 1.49% |
| 2025-06-11 | 24.88 | 25.39 | 24.70 | 24.79 | 24.68 | qfq | 2,658,100 | 66,340,188 | -1.24% |
| 2025-06-10 | 25.88 | 26.02 | 24.60 | 25.10 | 24.98 | qfq | 3,539,800 | 89,194,502 | -2.90% |
| 2025-06-09 | 24.60 | 26.15 | 24.60 | 25.85 | 25.73 | qfq | 5,520,400 | 140,756,187 | 5.12% |
| 2025-06-06 | 25.48 | 25.84 | 24.53 | 24.59 | 24.48 | qfq | 4,271,180 | 107,238,915 | -3.76% |
| 2025-06-05 | 25.20 | 25.93 | 25.03 | 25.55 | 25.43 | qfq | 3,988,800 | 101,917,024 | 1.39% |
| 2025-06-04 | 24.96 | 25.41 | 24.80 | 25.20 | 25.08 | qfq | 3,822,100 | 95,891,606 | 1.16% |
| 2025-06-03 | 23.55 | 25.78 | 23.35 | 24.91 | 24.79 | qfq | 4,907,903 | 121,570,369 | 4.44% |
| 2025-05-30 | 23.43 | 24.40 | 22.62 | 23.85 | 23.74 | qfq | 4,274,800 | 100,977,314 | 1.97% |
| 2025-05-29 | 22.70 | 23.80 | 22.52 | 23.39 | 23.28 | qfq | 2,839,000 | 66,270,346 | 2.95% |
| 2025-05-28 | 23.23 | 23.49 | 22.66 | 22.72 | 22.61 | qfq | 1,818,000 | 41,767,073 | -1.13% |
| 2025-05-27 | 23.06 | 23.22 | 22.30 | 22.98 | 22.87 | qfq | 2,251,600 | 51,495,816 | 0.00% |
| 2025-05-26 | 23.33 | 23.93 | 22.93 | 22.98 | 22.87 | qfq | 3,169,000 | 73,867,440 | -1.20% |
| 2025-05-23 | 24.60 | 24.90 | 22.97 | 23.26 | 23.15 | qfq | 4,756,100 | 113,870,328 | -6.13% |
| 2025-05-22 | 23.73 | 25.47 | 23.69 | 24.78 | 24.67 | qfq | 5,186,793 | 128,691,378 | 3.81% |
| 2025-05-21 | 24.16 | 24.72 | 23.75 | 23.87 | 23.76 | qfq | 2,396,500 | 57,694,301 | -2.01% |
| 2025-05-20 | 23.09 | 24.77 | 23.00 | 24.36 | 24.25 | qfq | 4,600,874 | 111,130,032 | 5.50% |
| 2025-05-19 | 23.39 | 23.49 | 22.85 | 23.09 | 22.98 | qfq | 1,857,600 | 42,906,661 | -1.32% |
| 2025-05-16 | 23.28 | 23.61 | 23.00 | 23.40 | 23.29 | qfq | 1,871,700 | 43,632,507 | -0.76% |
| 2025-05-15 | 23.68 | 23.98 | 23.26 | 23.58 | 23.17 | qfq | 1,843,774 | 43,463,720 | -0.80% |
| 2025-05-14 | 24.33 | 24.40 | 23.41 | 23.77 | 23.36 | qfq | 2,150,800 | 51,330,243 | -2.18% |
| 2025-05-13 | 24.87 | 25.28 | 24.20 | 24.30 | 23.88 | qfq | 2,052,600 | 50,400,014 | -0.94% |
| 2025-05-12 | 24.88 | 25.00 | 24.20 | 24.53 | 24.11 | qfq | 3,246,500 | 79,916,882 | 0.25% |
| 2025-05-09 | 24.88 | 24.99 | 24.18 | 24.47 | 24.05 | qfq | 2,073,600 | 50,922,383 | -2.12% |
| 2025-05-08 | 25.18 | 25.30 | 24.74 | 25.00 | 24.57 | qfq | 2,293,700 | 57,329,437 | 0.04% |
| 2025-05-07 | 25.15 | 25.99 | 24.72 | 24.99 | 24.56 | qfq | 3,383,232 | 85,288,102 | -0.20% |
| 2025-05-06 | 25.49 | 25.50 | 24.60 | 25.04 | 24.61 | qfq | 2,370,654 | 58,958,890 | 1.87% |
| 2025-04-30 | 24.90 | 24.90 | 24.40 | 24.58 | 24.16 | qfq | 1,607,900 | 39,593,857 | -0.73% |
| 2025-04-29 | 24.86 | 25.09 | 24.47 | 24.76 | 24.33 | qfq | 2,451,800 | 60,598,172 | -0.40% |
| 2025-04-28 | 24.53 | 25.93 | 24.20 | 24.86 | 24.43 | qfq | 4,303,500 | 108,708,453 | 1.35% |
| 2025-04-25 | 25.21 | 25.52 | 23.61 | 24.53 | 24.11 | qfq | 5,434,720 | 132,594,902 | -2.97% |
| 2025-04-24 | 25.49 | 26.48 | 25.20 | 25.28 | 24.84 | qfq | 2,922,900 | 74,681,572 | -0.86% |
| 2025-04-23 | 25.80 | 26.18 | 25.26 | 25.50 | 25.06 | qfq | 2,801,600 | 71,689,787 | -0.74% |
| 2025-04-22 | 25.50 | 25.88 | 25.27 | 25.69 | 25.25 | qfq | 3,621,100 | 92,611,552 | 0.78% |
| 2025-04-21 | 23.66 | 26.00 | 23.50 | 25.49 | 25.05 | qfq | 7,199,055 | 182,137,813 | 6.74% |
| 2025-04-18 | 24.30 | 24.43 | 23.71 | 23.88 | 23.47 | qfq | 4,494,200 | 108,143,986 | -2.93% |
| 2025-04-17 | 23.50 | 25.00 | 23.00 | 24.60 | 24.17 | qfq | 7,739,425 | 183,792,837 | 4.68% |
| 2025-04-16 | 22.33 | 24.07 | 22.29 | 23.50 | 23.09 | qfq | 8,257,357 | 193,328,659 | 3.80% |
| 2025-04-15 | 20.94 | 22.64 | 20.55 | 22.64 | 22.25 | qfq | 5,669,700 | 124,860,364 | 10.01% |
| 2025-04-14 | 20.10 | 20.92 | 19.91 | 20.58 | 20.22 | qfq | 2,986,325 | 61,522,369 | 4.95% |
| 2025-04-11 | 19.14 | 19.80 | 19.13 | 19.61 | 19.27 | qfq | 2,216,900 | 43,476,239 | 0.56% |
| 2025-04-10 | 19.81 | 20.24 | 19.28 | 19.50 | 19.16 | qfq | 4,082,424 | 80,492,176 | 0.78% |
| 2025-04-09 | 18.47 | 19.72 | 16.52 | 19.35 | 19.02 | qfq | 4,736,543 | 87,367,133 | 6.38% |
| 2025-04-08 | 17.93 | 19.00 | 17.87 | 18.19 | 17.88 | qfq | 5,375,543 | 97,298,386 | -8.36% |
| 2025-04-07 | 19.86 | 20.61 | 19.85 | 19.85 | 19.51 | qfq | 1,350,600 | 26,903,515 | -9.98% |
| 2025-04-03 | 22.50 | 22.89 | 21.83 | 22.05 | 21.67 | qfq | 3,696,900 | 82,416,033 | -3.71% |
| 2025-04-02 | 22.30 | 22.95 | 21.90 | 22.90 | 22.50 | qfq | 3,562,499 | 80,575,960 | 1.69% |
| 2025-04-01 | 22.30 | 22.77 | 21.85 | 22.52 | 22.13 | qfq | 4,392,699 | 97,725,179 | 0.85% |
| 2025-03-31 | 23.70 | 24.30 | 21.83 | 22.33 | 21.94 | qfq | 6,167,700 | 140,008,029 | -7.88% |
| 2025-03-28 | 24.13 | 25.50 | 23.84 | 24.24 | 23.82 | qfq | 6,261,224 | 153,028,112 | -3.12% |
| 2025-03-27 | 25.87 | 27.72 | 24.33 | 25.02 | 24.59 | qfq | 11,328,056 | 291,177,067 | -3.29% |
| 2025-03-26 | 23.22 | 25.87 | 22.50 | 25.87 | 25.42 | qfq | 9,025,653 | 221,405,796 | 9.99% |
| 2025-03-25 | 23.66 | 24.29 | 23.13 | 23.52 | 23.11 | qfq | 8,135,309 | 192,380,089 | -6.63% |
| 2025-03-24 | 22.70 | 25.19 | 22.30 | 25.19 | 24.75 | qfq | 10,927,994 | 258,271,414 | 10.00% |
| 2025-03-21 | 22.00 | 23.96 | 21.75 | 22.90 | 22.50 | qfq | 8,555,516 | 192,490,384 | 2.78% |
| 2025-03-20 | 22.22 | 22.68 | 21.79 | 22.28 | 21.89 | qfq | 7,580,500 | 168,672,880 | 1.97% |
| 2025-03-19 | 22.72 | 23.01 | 21.71 | 21.85 | 21.47 | qfq | 10,039,700 | 222,198,725 | -3.40% |
| 2025-03-18 | 20.56 | 22.62 | 20.56 | 22.62 | 22.23 | qfq | 3,521,900 | 77,046,748 | 10.02% |
| 2025-03-17 | 20.25 | 20.66 | 20.03 | 20.56 | 20.20 | qfq | 1,929,100 | 39,279,773 | 1.03% |
| 2025-03-14 | 20.06 | 20.47 | 19.69 | 20.35 | 20.00 | qfq | 2,169,800 | 43,668,455 | 1.45% |
| 2025-03-13 | 20.59 | 20.59 | 19.59 | 20.06 | 19.71 | qfq | 2,805,925 | 56,008,423 | -2.57% |
| 2025-03-12 | 20.63 | 21.05 | 20.16 | 20.59 | 20.23 | qfq | 3,439,500 | 70,991,494 | 2.08% |
| 2025-03-11 | 19.99 | 20.18 | 19.60 | 20.17 | 19.82 | qfq | 2,311,000 | 45,891,619 | 0.20% |
| 2025-03-10 | 20.75 | 20.75 | 19.96 | 20.13 | 19.78 | qfq | 2,205,500 | 44,508,085 | -1.85% |
| 2025-03-07 | 19.89 | 20.80 | 19.47 | 20.51 | 20.16 | qfq | 4,928,400 | 99,845,588 | 3.69% |
| 2025-03-06 | 19.20 | 19.88 | 19.11 | 19.78 | 19.44 | qfq | 2,699,300 | 53,149,002 | 2.28% |
| 2025-03-05 | 19.48 | 19.63 | 19.02 | 19.34 | 19.01 | qfq | 1,768,456 | 34,139,322 | -0.92% |
| 2025-03-04 | 18.78 | 19.97 | 18.61 | 19.52 | 19.18 | qfq | 3,419,556 | 66,642,820 | 4.33% |
| 2025-03-03 | 18.84 | 19.15 | 18.56 | 18.71 | 18.39 | qfq | 1,833,900 | 34,679,682 | -0.05% |
| 2025-02-28 | 19.05 | 19.19 | 18.58 | 18.72 | 18.40 | qfq | 1,916,210 | 36,043,877 | -1.47% |
| 2025-02-27 | 19.24 | 19.36 | 18.53 | 19.00 | 18.67 | qfq | 2,928,100 | 55,279,451 | -1.45% |
| 2025-02-26 | 19.39 | 19.65 | 19.15 | 19.28 | 18.95 | qfq | 2,242,800 | 43,341,448 | -0.16% |
| 2025-02-25 | 19.20 | 19.66 | 19.20 | 19.31 | 18.98 | qfq | 1,797,200 | 34,936,807 | -0.97% |
| 2025-02-24 | 20.00 | 20.08 | 19.16 | 19.50 | 19.16 | qfq | 3,462,600 | 67,486,706 | -2.99% |
| 2025-02-21 | 19.90 | 20.50 | 19.73 | 20.10 | 19.75 | qfq | 3,350,000 | 67,440,350 | 0.50% |
| 2025-02-20 | 20.03 | 20.19 | 19.47 | 20.00 | 19.65 | qfq | 2,834,200 | 56,243,680 | -0.15% |
| 2025-02-19 | 20.03 | 20.22 | 19.66 | 20.03 | 19.68 | qfq | 3,035,800 | 60,411,491 | -0.15% |
| 2025-02-18 | 20.80 | 20.98 | 19.85 | 20.06 | 19.71 | qfq | 4,175,600 | 84,895,017 | -4.57% |
| 2025-02-17 | 19.90 | 21.11 | 19.60 | 21.02 | 20.66 | qfq | 6,284,600 | 128,302,291 | 6.43% |
| 2025-02-14 | 19.69 | 20.30 | 19.64 | 19.75 | 19.41 | qfq | 4,873,500 | 97,597,622 | 1.18% |
| 2025-02-13 | 19.69 | 20.28 | 19.19 | 19.52 | 19.18 | qfq | 3,527,800 | 69,599,709 | -1.01% |
| 2025-02-12 | 19.78 | 20.18 | 19.50 | 19.72 | 19.38 | qfq | 3,874,920 | 76,797,513 | -0.20% |
| 2025-02-11 | 20.50 | 20.60 | 19.63 | 19.76 | 19.42 | qfq | 6,390,842 | 128,124,274 | -2.76% |
| 2025-02-10 | 19.60 | 20.32 | 18.83 | 20.32 | 19.97 | qfq | 4,967,412 | 97,905,278 | 10.02% |
| 2025-02-07 | 18.68 | 18.80 | 18.25 | 18.47 | 18.15 | qfq | 2,163,500 | 40,138,351 | -0.22% |
| 2025-02-06 | 18.22 | 18.58 | 18.21 | 18.51 | 18.19 | qfq | 1,478,200 | 27,255,989 | 0.76% |
| 2025-02-05 | 18.79 | 19.09 | 18.21 | 18.37 | 18.05 | qfq | 1,807,400 | 33,371,368 | -2.24% |
| 2025-01-27 | 18.49 | 19.59 | 18.49 | 18.79 | 18.47 | qfq | 2,625,700 | 50,068,816 | 1.02% |
| 2025-01-24 | 18.26 | 18.73 | 18.04 | 18.60 | 18.28 | qfq | 1,563,500 | 28,837,821 | 0.38% |
| 2025-01-23 | 18.54 | 19.71 | 18.31 | 18.53 | 18.21 | qfq | 2,477,010 | 47,078,866 | 1.93% |
| 2025-01-22 | 18.37 | 18.89 | 17.92 | 18.18 | 17.87 | qfq | 1,645,900 | 30,258,771 | -0.11% |
| 2025-01-21 | 18.50 | 18.56 | 17.94 | 18.20 | 17.89 | qfq | 1,303,000 | 23,699,801 | -0.93% |
| 2025-01-20 | 18.01 | 18.59 | 17.94 | 18.37 | 18.05 | qfq | 1,832,600 | 33,655,888 | 3.09% |
| 2025-01-17 | 17.70 | 17.85 | 17.50 | 17.82 | 17.51 | qfq | 771,000 | 13,642,117 | 0.39% |
| 2025-01-16 | 17.97 | 18.01 | 17.58 | 17.75 | 17.44 | qfq | 993,800 | 17,691,824 | 0.34% |
| 2025-01-15 | 17.96 | 18.09 | 17.50 | 17.69 | 17.38 | qfq | 1,049,000 | 18,692,203 | -1.50% |
| 2025-01-14 | 17.03 | 17.99 | 17.03 | 17.96 | 17.65 | qfq | 1,447,400 | 25,588,058 | 5.65% |
| 2025-01-13 | 16.70 | 17.17 | 16.37 | 17.00 | 16.71 | qfq | 1,024,900 | 17,261,221 | 0.06% |
| 2025-01-10 | 17.75 | 17.80 | 16.96 | 16.99 | 16.70 | qfq | 1,498,400 | 25,878,544 | -4.07% |
| 2025-01-09 | 17.40 | 18.08 | 17.33 | 17.71 | 17.40 | qfq | 1,211,600 | 21,559,278 | 1.26% |
| 2025-01-08 | 17.75 | 18.10 | 16.90 | 17.49 | 17.19 | qfq | 2,071,800 | 36,086,087 | -1.85% |
| 2025-01-07 | 17.25 | 17.95 | 16.88 | 17.82 | 17.51 | qfq | 2,549,900 | 44,581,101 | 4.82% |
| 2025-01-06 | 16.80 | 17.69 | 16.16 | 17.00 | 16.71 | qfq | 2,271,400 | 38,543,359 | 0.59% |
| 2025-01-03 | 17.48 | 17.86 | 16.69 | 16.90 | 16.61 | qfq | 2,110,500 | 35,988,446 | -3.43% |
| 2025-01-02 | 17.58 | 18.10 | 17.20 | 17.50 | 17.20 | qfq | 1,907,700 | 33,674,220 | -0.06% |
| 2024-12-31 | 18.11 | 18.48 | 17.48 | 17.51 | 17.21 | qfq | 1,430,182 | 25,423,269 | -3.31% |
| 2024-12-30 | 18.67 | 18.67 | 17.90 | 18.11 | 17.80 | qfq | 1,898,700 | 34,655,214 | -1.79% |
| 2024-12-27 | 18.29 | 19.08 | 18.26 | 18.44 | 18.12 | qfq | 2,273,500 | 42,395,670 | 0.82% |
| 2024-12-26 | 17.91 | 18.50 | 17.70 | 18.29 | 17.97 | qfq | 2,364,902 | 43,202,308 | 3.16% |
| 2024-12-25 | 18.78 | 18.86 | 17.40 | 17.73 | 17.42 | qfq | 2,465,800 | 44,074,228 | -5.64% |
| 2024-12-24 | 18.29 | 18.94 | 18.13 | 18.79 | 18.47 | qfq | 2,100,200 | 38,956,991 | 2.62% |
| 2024-12-23 | 19.45 | 19.48 | 18.21 | 18.31 | 17.99 | qfq | 2,839,100 | 53,076,579 | -6.53% |
| 2024-12-20 | 18.90 | 20.04 | 18.62 | 19.59 | 19.25 | qfq | 3,740,700 | 73,046,788 | 3.76% |
| 2024-12-19 | 18.23 | 19.14 | 18.01 | 18.88 | 18.55 | qfq | 1,997,600 | 37,058,222 | 2.11% |
| 2024-12-18 | 18.37 | 18.71 | 17.87 | 18.49 | 18.17 | qfq | 2,300,500 | 42,275,851 | 0.43% |
| 2024-12-17 | 19.77 | 19.89 | 18.32 | 18.41 | 18.09 | qfq | 3,374,500 | 63,681,261 | -6.50% |
| 2024-12-16 | 20.21 | 20.78 | 19.69 | 19.69 | 19.35 | qfq | 3,131,200 | 63,138,737 | -2.81% |
| 2024-12-13 | 20.42 | 20.70 | 20.10 | 20.26 | 19.91 | qfq | 2,349,200 | 47,881,212 | -0.73% |
| 2024-12-12 | 19.90 | 20.55 | 19.80 | 20.41 | 20.06 | qfq | 2,373,689 | 47,975,443 | 2.51% |
| 2024-12-11 | 19.78 | 20.29 | 19.78 | 19.91 | 19.57 | qfq | 2,011,800 | 40,203,434 | -0.10% |
| 2024-12-10 | 20.40 | 20.56 | 19.84 | 19.93 | 19.59 | qfq | 2,880,300 | 58,015,592 | -0.60% |
| 2024-12-09 | 19.18 | 20.70 | 19.15 | 20.05 | 19.70 | qfq | 4,308,841 | 86,620,280 | 4.05% |
| 2024-12-06 | 19.11 | 19.33 | 18.78 | 19.27 | 18.94 | qfq | 1,905,929 | 36,427,502 | 1.47% |
| 2024-12-05 | 18.82 | 19.20 | 18.65 | 18.99 | 18.66 | qfq | 1,703,500 | 32,461,374 | 0.90% |
| 2024-12-04 | 19.17 | 19.17 | 18.68 | 18.82 | 18.49 | qfq | 1,541,153 | 29,181,958 | -1.83% |
| 2024-12-03 | 19.13 | 19.44 | 18.89 | 19.17 | 18.84 | qfq | 2,273,400 | 43,479,621 | 0.21% |
| 2024-12-02 | 19.09 | 19.19 | 18.91 | 19.13 | 18.80 | qfq | 2,029,900 | 38,717,707 | 0.00% |
| 2024-11-29 | 18.81 | 19.33 | 18.64 | 19.13 | 18.80 | qfq | 2,569,900 | 48,974,161 | 1.49% |
| 2024-11-28 | 18.20 | 19.85 | 18.15 | 18.85 | 18.52 | qfq | 4,812,800 | 91,553,435 | 3.06% |
| 2024-11-27 | 18.46 | 18.55 | 17.68 | 18.29 | 17.97 | qfq | 2,564,700 | 46,320,837 | -1.72% |
| 2024-11-26 | 18.44 | 19.40 | 18.08 | 18.61 | 18.29 | qfq | 4,004,400 | 75,249,243 | 1.42% |
| 2024-11-25 | 18.17 | 18.56 | 17.90 | 18.35 | 18.03 | qfq | 2,850,800 | 51,838,635 | 0.66% |
| 2024-11-22 | 18.86 | 19.33 | 18.10 | 18.23 | 17.91 | qfq | 3,275,600 | 61,620,772 | -3.49% |
| 2024-11-21 | 19.40 | 19.44 | 18.63 | 18.89 | 18.56 | qfq | 3,521,300 | 66,839,263 | -2.83% |
| 2024-11-20 | 18.95 | 19.56 | 18.62 | 19.44 | 19.10 | qfq | 5,062,600 | 97,326,911 | 1.99% |
| 2024-11-19 | 19.46 | 19.50 | 18.39 | 19.06 | 18.73 | qfq | 5,657,746 | 106,850,249 | -1.24% |
| 2024-11-18 | 20.83 | 21.07 | 18.88 | 19.30 | 18.97 | qfq | 8,402,046 | 163,206,891 | -7.17% |
| 2024-11-15 | 19.18 | 20.79 | 18.72 | 20.79 | 20.43 | qfq | 4,812,890 | 96,157,928 | 10.00% |
| 2024-11-14 | 20.30 | 20.60 | 18.68 | 18.90 | 18.57 | qfq | 5,372,000 | 104,596,916 | -8.21% |
| 2024-11-13 | 20.41 | 21.27 | 19.80 | 20.59 | 20.23 | qfq | 8,135,789 | 166,493,744 | 0.88% |
| 2024-11-12 | 19.73 | 21.29 | 19.12 | 20.41 | 20.06 | qfq | 12,518,245 | 255,211,153 | 5.48% |
| 2024-11-11 | 17.59 | 19.35 | 17.06 | 19.35 | 19.02 | qfq | 6,426,370 | 119,950,885 | 10.01% |
| 2024-11-08 | 17.14 | 17.76 | 17.05 | 17.59 | 17.29 | qfq | 3,210,500 | 55,840,211 | 3.17% |
| 2024-11-07 | 17.10 | 17.18 | 16.79 | 17.05 | 16.76 | qfq | 2,612,700 | 44,430,674 | 1.13% |
| 2024-11-06 | 16.66 | 17.20 | 16.54 | 16.86 | 16.57 | qfq | 2,725,374 | 45,888,977 | 1.26% |
| 2024-11-05 | 16.49 | 16.67 | 16.25 | 16.65 | 16.36 | qfq | 2,460,800 | 40,709,503 | 1.22% |
| 2024-11-04 | 16.18 | 16.47 | 15.79 | 16.45 | 16.17 | qfq | 2,125,590 | 34,618,206 | 3.59% |
| 2024-11-01 | 16.89 | 16.89 | 15.85 | 15.88 | 15.61 | qfq | 3,267,890 | 52,712,923 | -4.62% |
| 2024-10-31 | 16.37 | 16.88 | 16.21 | 16.65 | 16.36 | qfq | 2,982,200 | 49,634,380 | 2.97% |
| 2024-10-30 | 16.18 | 16.52 | 15.97 | 16.17 | 15.89 | qfq | 2,148,200 | 34,919,585 | -0.12% |
| 2024-10-29 | 16.83 | 16.96 | 16.18 | 16.19 | 15.91 | qfq | 2,906,900 | 47,838,613 | -3.46% |
| 2024-10-28 | 16.43 | 16.83 | 16.41 | 16.77 | 16.48 | qfq | 2,674,354 | 44,627,135 | 3.58% |
| 2024-10-25 | 15.78 | 16.31 | 15.78 | 16.19 | 15.91 | qfq | 2,350,300 | 37,897,488 | 2.60% |
| 2024-10-24 | 15.88 | 16.08 | 15.74 | 15.78 | 15.51 | qfq | 2,206,800 | 35,118,228 | -1.25% |
| 2024-10-23 | 15.98 | 16.08 | 15.80 | 15.98 | 15.70 | qfq | 2,374,700 | 37,952,743 | 0.00% |
| 2024-10-22 | 15.82 | 15.98 | 15.56 | 15.98 | 15.70 | qfq | 2,100,980 | 33,219,598 | 1.52% |
| 2024-10-21 | 15.69 | 15.94 | 15.55 | 15.74 | 15.47 | qfq | 2,745,046 | 43,161,327 | 0.32% |
| 2024-10-18 | 15.27 | 15.90 | 15.23 | 15.69 | 15.42 | qfq | 2,494,300 | 38,895,884 | 2.68% |
| 2024-10-17 | 15.42 | 15.70 | 15.23 | 15.28 | 15.02 | qfq | 1,518,800 | 23,510,268 | -0.91% |
| 2024-10-16 | 15.29 | 15.60 | 14.97 | 15.42 | 15.15 | qfq | 1,886,800 | 29,110,652 | 0.65% |
| 2024-10-15 | 15.71 | 15.75 | 15.31 | 15.32 | 15.06 | qfq | 2,165,390 | 33,633,243 | -3.10% |
| 2024-10-14 | 15.74 | 15.93 | 15.40 | 15.81 | 15.54 | qfq | 2,783,598 | 43,629,262 | 0.38% |
| 2024-10-11 | 15.82 | 16.43 | 15.43 | 15.75 | 15.48 | qfq | 4,265,990 | 67,588,817 | 0.19% |
| 2024-10-10 | 15.41 | 16.00 | 15.24 | 15.72 | 15.45 | qfq | 3,308,425 | 51,823,399 | 1.95% |
| 2024-10-09 | 16.93 | 16.95 | 15.42 | 15.42 | 15.15 | qfq | 5,586,041 | 88,253,160 | -9.98% |
| 2024-10-08 | 18.00 | 18.00 | 16.00 | 17.13 | 16.83 | qfq | 6,329,810 | 107,543,215 | 4.71% |
| 2024-09-30 | 15.40 | 16.36 | 15.14 | 16.36 | 16.08 | qfq | 4,712,189 | 74,717,359 | 10.02% |
| 2024-09-27 | 14.37 | 14.89 | 14.37 | 14.87 | 14.61 | qfq | 2,079,890 | 30,494,456 | 4.42% |
| 2024-09-26 | 13.88 | 14.25 | 13.86 | 14.24 | 13.99 | qfq | 2,615,353 | 36,890,347 | 2.67% |
| 2024-09-25 | 13.97 | 14.26 | 13.84 | 13.87 | 13.63 | qfq | 2,596,400 | 36,449,769 | 0.22% |
| 2024-09-24 | 13.35 | 13.84 | 13.35 | 13.84 | 13.60 | qfq | 2,188,800 | 29,860,485 | 3.28% |
| 2024-09-23 | 13.53 | 13.59 | 13.35 | 13.40 | 13.17 | qfq | 1,573,400 | 21,194,646 | -0.89% |
| 2024-09-20 | 13.69 | 14.03 | 13.48 | 13.52 | 13.29 | qfq | 2,012,500 | 27,501,730 | -1.24% |
| 2024-09-19 | 13.49 | 13.76 | 13.40 | 13.69 | 13.45 | qfq | 1,936,000 | 26,440,928 | 1.56% |
| 2024-09-18 | 13.34 | 13.65 | 13.03 | 13.48 | 13.25 | qfq | 2,245,300 | 30,114,955 | 0.90% |
| 2024-09-13 | 14.00 | 14.10 | 13.28 | 13.36 | 13.13 | qfq | 3,336,794 | 45,216,444 | -5.18% |
| 2024-09-12 | 14.37 | 14.45 | 14.09 | 14.09 | 13.85 | qfq | 1,999,200 | 28,439,316 | -1.67% |
| 2024-09-11 | 14.30 | 14.50 | 14.24 | 14.33 | 14.08 | qfq | 1,973,500 | 28,300,343 | -0.83% |
| 2024-09-10 | 14.69 | 14.72 | 14.01 | 14.45 | 14.20 | qfq | 3,470,200 | 49,747,519 | -2.50% |
| 2024-09-09 | 14.50 | 15.24 | 14.20 | 14.82 | 14.56 | qfq | 3,280,290 | 48,158,941 | 2.07% |
| 2024-09-06 | 15.11 | 15.11 | 14.51 | 14.52 | 14.27 | qfq | 3,547,141 | 52,422,254 | -4.28% |
| 2024-09-05 | 15.00 | 15.27 | 14.80 | 15.17 | 14.91 | qfq | 4,879,693 | 73,411,075 | 0.66% |
| 2024-09-04 | 15.00 | 15.22 | 14.87 | 15.07 | 14.81 | qfq | 5,627,696 | 84,629,186 | -1.63% |
| 2024-09-03 | 15.52 | 15.75 | 14.78 | 15.32 | 15.06 | qfq | 10,911,184 | 164,510,955 | -3.04% |
| 2024-09-02 | 14.38 | 15.80 | 14.36 | 15.80 | 15.53 | qfq | 7,467,553 | 117,242,723 | 10.03% |
| 2024-08-30 | 14.04 | 14.58 | 13.92 | 14.36 | 14.11 | qfq | 1,424,000 | 20,345,553 | 1.48% |
| 2024-08-29 | 14.25 | 14.35 | 14.08 | 14.15 | 13.91 | qfq | 1,088,600 | 15,487,861 | -0.70% |
| 2024-08-28 | 14.06 | 14.41 | 14.03 | 14.25 | 14.00 | qfq | 683,300 | 9,735,839 | 0.99% |
| 2024-08-27 | 14.37 | 14.44 | 14.06 | 14.11 | 13.87 | qfq | 616,900 | 8,741,327 | -1.47% |
| 2024-08-26 | 14.11 | 14.37 | 14.08 | 14.32 | 14.07 | qfq | 787,900 | 11,232,830 | 1.13% |
| 2024-08-23 | 14.36 | 14.40 | 13.94 | 14.16 | 13.92 | qfq | 907,300 | 12,798,104 | -0.56% |
| 2024-08-22 | 14.52 | 14.66 | 14.17 | 14.24 | 13.99 | qfq | 786,500 | 11,299,810 | -1.39% |
| 2024-08-21 | 14.44 | 14.58 | 14.24 | 14.44 | 14.19 | qfq | 513,500 | 7,434,197 | -0.14% |
| 2024-08-20 | 14.67 | 14.87 | 14.39 | 14.46 | 14.21 | qfq | 798,500 | 11,583,694 | -1.50% |
| 2024-08-19 | 14.82 | 14.99 | 14.66 | 14.68 | 14.43 | qfq | 1,014,100 | 15,026,637 | -1.01% |
| 2024-08-16 | 15.38 | 15.40 | 14.49 | 14.83 | 14.57 | qfq | 1,291,900 | 19,317,019 | -3.64% |
| 2024-08-15 | 15.22 | 15.55 | 15.08 | 15.39 | 15.12 | qfq | 885,300 | 13,604,784 | 0.13% |
| 2024-08-14 | 15.48 | 15.60 | 15.25 | 15.37 | 15.10 | qfq | 565,400 | 8,677,958 | -0.71% |
| 2024-08-13 | 15.52 | 15.65 | 15.15 | 15.48 | 15.21 | qfq | 716,300 | 10,973,615 | 0.39% |
| 2024-08-12 | 15.54 | 15.54 | 15.31 | 15.42 | 15.15 | qfq | 545,790 | 8,408,131 | -0.52% |
| 2024-08-09 | 15.62 | 15.90 | 15.50 | 15.50 | 15.23 | qfq | 650,800 | 10,190,094 | -0.70% |
| 2024-08-08 | 15.75 | 15.94 | 15.38 | 15.61 | 15.34 | qfq | 840,100 | 13,104,572 | -1.14% |
| 2024-08-07 | 15.79 | 16.03 | 15.50 | 15.79 | 15.52 | qfq | 757,700 | 11,982,810 | -0.13% |
| 2024-08-06 | 15.51 | 15.87 | 15.49 | 15.81 | 15.54 | qfq | 936,200 | 14,665,374 | 2.66% |
| 2024-08-05 | 16.00 | 16.16 | 15.32 | 15.40 | 15.13 | qfq | 1,054,700 | 16,511,528 | -4.11% |
| 2024-08-02 | 16.18 | 16.39 | 16.00 | 16.06 | 15.78 | qfq | 718,200 | 11,637,060 | -1.89% |
| 2024-08-01 | 16.53 | 16.79 | 16.35 | 16.37 | 16.09 | qfq | 1,041,100 | 17,236,816 | -1.09% |
| 2024-07-31 | 16.21 | 16.58 | 15.66 | 16.55 | 16.26 | qfq | 1,341,799 | 21,891,764 | 3.24% |
| 2024-07-30 | 15.90 | 16.36 | 15.82 | 16.03 | 15.75 | qfq | 959,800 | 15,418,265 | -0.12% |
| 2024-07-29 | 16.25 | 16.33 | 15.79 | 16.05 | 15.77 | qfq | 975,483 | 15,563,322 | -2.13% |
| 2024-07-26 | 15.50 | 16.45 | 15.50 | 16.40 | 16.12 | qfq | 1,734,600 | 27,894,300 | 5.74% |
| 2024-07-25 | 15.41 | 15.98 | 15.28 | 15.51 | 15.24 | qfq | 821,953 | 12,806,009 | 0.06% |
| 2024-07-24 | 15.73 | 15.90 | 15.47 | 15.50 | 15.23 | qfq | 1,203,700 | 18,798,011 | -2.58% |
| 2024-07-23 | 15.89 | 16.87 | 15.88 | 15.91 | 15.63 | qfq | 2,164,290 | 35,109,374 | 0.13% |
| 2024-07-22 | 15.64 | 16.26 | 15.64 | 15.89 | 15.62 | qfq | 1,029,490 | 16,433,864 | 1.02% |
| 2024-07-19 | 15.53 | 15.85 | 15.37 | 15.73 | 15.46 | qfq | 1,164,390 | 18,196,076 | 0.77% |
| 2024-07-18 | 15.99 | 15.99 | 15.30 | 15.61 | 15.34 | qfq | 1,923,800 | 30,026,003 | -3.34% |
| 2024-07-17 | 16.68 | 16.68 | 15.92 | 16.15 | 15.87 | qfq | 1,497,700 | 24,240,017 | -3.12% |
| 2024-07-16 | 16.67 | 16.92 | 16.54 | 16.67 | 16.38 | qfq | 530,199 | 8,829,609 | -0.18% |
| 2024-07-15 | 16.85 | 16.97 | 16.49 | 16.70 | 16.41 | qfq | 840,100 | 13,988,938 | -1.18% |
| 2024-07-12 | 17.29 | 17.29 | 16.85 | 16.90 | 16.61 | qfq | 964,800 | 16,392,569 | -1.29% |
| 2024-07-11 | 16.79 | 17.34 | 16.79 | 17.12 | 16.82 | qfq | 1,243,019 | 21,280,352 | 1.97% |
| 2024-07-10 | 17.10 | 17.14 | 16.61 | 16.79 | 16.50 | qfq | 1,005,100 | 16,881,426 | -1.70% |
| 2024-07-09 | 16.78 | 17.18 | 16.52 | 17.08 | 16.78 | qfq | 1,260,600 | 21,275,818 | 1.85% |
| 2024-07-08 | 17.36 | 17.36 | 16.68 | 16.77 | 16.48 | qfq | 916,200 | 15,466,593 | -3.62% |
| 2024-07-05 | 17.01 | 17.49 | 16.89 | 17.40 | 17.10 | qfq | 942,908 | 16,212,016 | 1.46% |
| 2024-07-04 | 18.02 | 18.02 | 16.93 | 17.15 | 16.85 | qfq | 1,429,108 | 24,768,836 | -2.11% |
| 2024-07-03 | 18.02 | 18.05 | 17.52 | 17.52 | 17.22 | qfq | 916,200 | 16,235,000 | -2.83% |
| 2024-07-02 | 18.06 | 18.25 | 17.88 | 18.03 | 17.72 | qfq | 744,400 | 13,409,046 | -0.17% |
| 2024-07-01 | 17.85 | 18.08 | 17.63 | 18.06 | 17.75 | qfq | 1,126,241 | 20,135,999 | 1.35% |
| 2024-06-28 | 17.82 | 18.26 | 17.60 | 17.82 | 17.51 | qfq | 1,965,441 | 35,381,297 | -0.17% |
| 2024-06-27 | 18.05 | 18.45 | 17.66 | 17.85 | 17.54 | qfq | 2,317,700 | 41,766,901 | -0.89% |
| 2024-06-26 | 18.98 | 19.11 | 17.68 | 18.01 | 17.70 | qfq | 4,246,200 | 76,827,369 | -6.00% |
| 2024-06-25 | 19.46 | 19.66 | 18.61 | 19.16 | 18.83 | qfq | 1,871,500 | 35,680,313 | 0.84% |
| 2024-06-24 | 18.86 | 19.49 | 18.77 | 19.00 | 18.67 | qfq | 1,530,500 | 29,186,058 | -1.40% |
| 2024-06-21 | 19.61 | 19.78 | 18.90 | 19.27 | 18.94 | qfq | 1,626,300 | 31,360,862 | -1.73% |
| 2024-06-20 | 20.06 | 20.29 | 19.51 | 19.61 | 19.27 | qfq | 1,185,700 | 23,477,283 | -2.29% |
| 2024-06-19 | 19.69 | 20.56 | 19.66 | 20.07 | 19.72 | qfq | 1,483,400 | 29,789,910 | 1.93% |
| 2024-06-18 | 19.60 | 19.77 | 19.22 | 19.69 | 19.35 | qfq | 1,864,800 | 36,299,186 | 0.46% |
| 2024-06-17 | 20.50 | 20.50 | 19.35 | 19.60 | 19.26 | qfq | 1,818,800 | 35,900,850 | -4.76% |
| 2024-06-14 | 20.10 | 20.66 | 19.83 | 20.58 | 20.22 | qfq | 1,349,108 | 27,575,698 | 1.78% |
| 2024-06-13 | 20.19 | 20.48 | 20.02 | 20.22 | 19.87 | qfq | 1,031,366 | 20,883,298 | 0.00% |
| 2024-06-12 | 20.24 | 20.56 | 19.91 | 20.22 | 19.87 | qfq | 1,667,000 | 33,655,913 | -1.08% |
| 2024-06-11 | 20.75 | 21.36 | 19.95 | 20.44 | 20.09 | qfq | 2,981,000 | 60,926,722 | -2.71% |
| 2024-06-07 | 19.20 | 21.01 | 19.09 | 21.01 | 20.65 | qfq | 4,074,312 | 83,864,120 | 10.00% |
| 2024-06-06 | 20.07 | 20.07 | 18.76 | 19.10 | 18.77 | qfq | 1,974,961 | 37,952,321 | -3.39% |
| 2024-06-05 | 21.40 | 21.40 | 19.75 | 19.77 | 19.43 | qfq | 2,856,800 | 58,162,565 | -7.57% |
| 2024-06-04 | 21.42 | 21.90 | 21.07 | 21.39 | 21.02 | qfq | 1,276,400 | 27,191,727 | -1.11% |
| 2024-06-03 | 21.91 | 22.92 | 21.45 | 21.63 | 21.26 | qfq | 2,583,903 | 57,350,679 | -0.14% |
| 2024-05-31 | 21.47 | 21.80 | 21.38 | 21.66 | 21.29 | qfq | 1,041,859 | 22,563,177 | 0.74% |
| 2024-05-30 | 21.55 | 21.95 | 21.28 | 21.50 | 21.13 | qfq | 1,067,600 | 23,103,648 | -0.23% |
| 2024-05-29 | 21.85 | 22.00 | 21.43 | 21.55 | 21.18 | qfq | 824,600 | 17,876,306 | -0.87% |
| 2024-05-28 | 21.90 | 21.98 | 21.66 | 21.74 | 21.36 | qfq | 552,100 | 12,042,374 | -0.64% |
| 2024-05-27 | 21.49 | 22.34 | 21.49 | 21.88 | 21.50 | qfq | 1,035,300 | 22,701,822 | 1.16% |
| 2024-05-24 | 21.45 | 22.06 | 21.38 | 21.63 | 21.26 | qfq | 758,500 | 16,505,546 | 0.79% |
| 2024-05-23 | 21.61 | 21.65 | 21.25 | 21.46 | 21.09 | qfq | 661,900 | 14,174,345 | -0.42% |
| 2024-05-22 | 21.95 | 22.50 | 21.49 | 21.55 | 21.18 | qfq | 717,800 | 15,605,538 | -1.87% |
| 2024-05-21 | 22.20 | 22.34 | 21.86 | 21.96 | 21.58 | qfq | 470,084 | 10,382,858 | -1.26% |
| 2024-05-20 | 22.26 | 22.64 | 21.93 | 22.24 | 21.86 | qfq | 935,200 | 20,873,911 | 0.95% |
| 2024-05-17 | 21.97 | 22.28 | 21.65 | 22.03 | 21.65 | qfq | 798,600 | 17,483,788 | 0.82% |
| 2024-05-16 | 22.16 | 22.27 | 21.59 | 21.85 | 21.47 | qfq | 1,280,500 | 27,944,412 | -2.93% |
| 2024-05-15 | 21.70 | 23.08 | 21.64 | 22.51 | 21.83 | qfq | 1,835,800 | 41,448,882 | 3.73% |
| 2024-05-14 | 21.80 | 22.05 | 21.65 | 21.70 | 21.04 | qfq | 678,200 | 14,762,311 | -0.46% |
| 2024-05-13 | 22.11 | 22.11 | 21.52 | 21.80 | 21.14 | qfq | 706,800 | 15,447,454 | -0.82% |
| 2024-05-10 | 21.94 | 22.20 | 21.72 | 21.98 | 21.31 | qfq | 839,900 | 18,455,692 | 0.18% |
| 2024-05-09 | 21.64 | 21.96 | 21.64 | 21.94 | 21.27 | qfq | 745,600 | 16,293,146 | 0.46% |
| 2024-05-08 | 21.80 | 22.15 | 21.75 | 21.84 | 21.18 | qfq | 998,000 | 21,819,536 | -1.04% |
| 2024-05-07 | 21.40 | 22.13 | 21.20 | 22.07 | 21.40 | qfq | 1,005,100 | 21,859,018 | 3.18% |
| 2024-05-06 | 21.34 | 21.76 | 21.16 | 21.39 | 20.74 | qfq | 1,058,300 | 22,683,146 | 0.90% |
| 2024-04-30 | 20.60 | 21.25 | 20.60 | 21.20 | 20.56 | qfq | 1,389,300 | 29,172,118 | 2.51% |
| 2024-04-29 | 19.59 | 20.83 | 19.59 | 20.68 | 20.05 | qfq | 1,546,874 | 31,541,194 | 5.67% |
| 2024-04-26 | 19.42 | 19.78 | 19.00 | 19.57 | 18.98 | qfq | 795,500 | 15,495,239 | 1.08% |
| 2024-04-25 | 19.18 | 19.60 | 18.84 | 19.36 | 18.77 | qfq | 698,600 | 13,508,847 | 0.89% |
| 2024-04-24 | 18.89 | 19.27 | 18.68 | 19.19 | 18.61 | qfq | 812,700 | 15,480,099 | 2.24% |
| 2024-04-23 | 18.33 | 18.89 | 18.30 | 18.77 | 18.20 | qfq | 814,900 | 15,194,959 | 2.51% |
| 2024-04-22 | 18.30 | 18.59 | 17.74 | 18.31 | 17.75 | qfq | 929,687 | 16,996,901 | 0.05% |
| 2024-04-19 | 18.37 | 18.99 | 18.17 | 18.30 | 17.74 | qfq | 1,446,600 | 26,746,615 | -0.81% |
| 2024-04-18 | 19.48 | 19.48 | 18.31 | 18.45 | 17.89 | qfq | 1,883,879 | 35,269,791 | -3.91% |
| 2024-04-17 | 18.10 | 19.68 | 18.01 | 19.20 | 18.62 | qfq | 2,224,479 | 43,034,575 | 7.32% |
| 2024-04-16 | 19.88 | 19.88 | 17.89 | 17.89 | 17.35 | qfq | 2,275,100 | 42,027,659 | -10.01% |
| 2024-04-15 | 20.75 | 21.62 | 19.41 | 19.88 | 19.28 | qfq | 2,499,329 | 50,374,055 | -7.83% |
| 2024-04-12 | 22.28 | 22.39 | 21.51 | 21.57 | 20.91 | qfq | 1,021,300 | 22,388,478 | -3.27% |
| 2024-04-11 | 21.56 | 22.78 | 21.00 | 22.30 | 21.62 | qfq | 1,771,800 | 39,337,612 | 4.16% |
| 2024-04-10 | 21.73 | 22.24 | 21.34 | 21.41 | 20.76 | qfq | 1,391,200 | 30,317,495 | -1.29% |
| 2024-04-09 | 21.89 | 22.12 | 21.51 | 21.69 | 21.03 | qfq | 1,056,800 | 23,044,511 | -1.05% |
| 2024-04-08 | 22.73 | 23.12 | 21.88 | 21.92 | 21.25 | qfq | 1,587,500 | 35,458,767 | -3.73% |
| 2024-04-03 | 22.84 | 22.91 | 22.35 | 22.77 | 22.08 | qfq | 1,041,500 | 23,669,133 | 0.13% |
| 2024-04-02 | 22.99 | 23.08 | 22.43 | 22.74 | 22.05 | qfq | 1,696,700 | 38,606,482 | -1.00% |
| 2024-04-01 | 21.74 | 22.99 | 21.40 | 22.97 | 22.27 | qfq | 2,628,400 | 58,768,026 | 5.66% |
| 2024-03-29 | 21.69 | 21.80 | 21.16 | 21.74 | 21.08 | qfq | 1,505,100 | 32,387,428 | -0.05% |
| 2024-03-28 | 20.12 | 21.87 | 20.12 | 21.75 | 21.09 | qfq | 2,392,400 | 50,840,944 | 6.88% |
| 2024-03-27 | 20.46 | 20.85 | 20.05 | 20.35 | 19.73 | qfq | 2,004,200 | 40,718,562 | -0.10% |
| 2024-03-26 | 20.34 | 20.55 | 20.10 | 20.37 | 19.75 | qfq | 1,407,500 | 28,630,798 | -0.20% |
| 2024-03-25 | 20.81 | 21.10 | 20.40 | 20.41 | 19.79 | qfq | 1,171,300 | 24,220,772 | -2.06% |
| 2024-03-22 | 21.29 | 21.32 | 20.80 | 20.84 | 20.21 | qfq | 1,179,200 | 24,754,455 | -2.30% |
| 2024-03-21 | 21.29 | 21.49 | 20.90 | 21.33 | 20.68 | qfq | 1,223,300 | 26,027,102 | 0.38% |
| 2024-03-20 | 21.20 | 21.50 | 21.00 | 21.25 | 20.60 | qfq | 1,166,100 | 24,725,995 | 0.62% |
| 2024-03-19 | 21.68 | 21.87 | 20.93 | 21.12 | 20.48 | qfq | 1,561,700 | 33,176,077 | -1.08% |
| 2024-03-18 | 21.62 | 21.77 | 21.20 | 21.35 | 20.70 | qfq | 1,380,000 | 29,538,223 | -0.14% |
| 2024-03-15 | 21.58 | 21.61 | 21.19 | 21.38 | 20.73 | qfq | 872,000 | 18,592,796 | 0.28% |
| 2024-03-14 | 21.79 | 21.87 | 20.98 | 21.32 | 20.67 | qfq | 1,155,800 | 24,681,394 | -2.16% |
| 2024-03-13 | 21.48 | 22.08 | 21.48 | 21.79 | 21.13 | qfq | 1,218,600 | 26,539,927 | 1.30% |
| 2024-03-12 | 21.90 | 21.96 | 21.31 | 21.51 | 20.86 | qfq | 1,191,600 | 25,693,835 | -1.78% |
| 2024-03-11 | 21.72 | 22.19 | 21.41 | 21.90 | 21.23 | qfq | 1,292,100 | 28,241,903 | 2.24% |
| 2024-03-08 | 21.13 | 21.56 | 20.85 | 21.42 | 20.77 | qfq | 1,191,615 | 25,205,572 | 1.42% |
| 2024-03-07 | 20.75 | 21.55 | 20.75 | 21.12 | 20.48 | qfq | 1,926,998 | 40,897,250 | 1.78% |
| 2024-03-06 | 19.88 | 21.15 | 19.88 | 20.75 | 20.12 | qfq | 1,802,985 | 37,118,997 | 3.65% |
| 2024-03-05 | 20.18 | 20.98 | 20.00 | 20.02 | 19.41 | qfq | 2,242,685 | 45,731,632 | -0.79% |
| 2024-03-04 | 19.88 | 20.47 | 19.77 | 20.18 | 19.57 | qfq | 1,792,800 | 36,062,009 | 1.51% |
| 2024-03-01 | 19.90 | 20.30 | 19.60 | 19.88 | 19.28 | qfq | 1,384,100 | 27,566,745 | -0.60% |
| 2024-02-29 | 18.50 | 20.03 | 18.36 | 20.00 | 19.39 | qfq | 2,166,079 | 42,112,808 | 8.11% |
| 2024-02-28 | 19.90 | 20.18 | 18.15 | 18.50 | 17.94 | qfq | 2,768,796 | 53,734,709 | -6.33% |
| 2024-02-27 | 19.08 | 19.89 | 18.91 | 19.75 | 19.15 | qfq | 1,856,100 | 35,930,559 | 2.92% |
| 2024-02-26 | 19.29 | 19.85 | 18.96 | 19.19 | 18.61 | qfq | 2,652,000 | 51,547,652 | -0.83% |
| 2024-02-23 | 18.48 | 19.42 | 17.72 | 19.35 | 18.76 | qfq | 3,698,000 | 69,174,852 | 4.65% |
| 2024-02-22 | 17.15 | 18.55 | 17.00 | 18.49 | 17.93 | qfq | 4,800,318 | 85,948,165 | 9.67% |
| 2024-02-21 | 14.99 | 16.86 | 14.99 | 16.86 | 16.35 | qfq | 1,985,024 | 32,645,178 | 9.98% |
| 2024-02-20 | 15.28 | 15.47 | 14.82 | 15.33 | 14.86 | qfq | 1,378,820 | 20,986,958 | 1.25% |
| 2024-02-19 | 14.56 | 15.48 | 14.56 | 15.14 | 14.68 | qfq | 2,169,091 | 32,707,753 | 4.63% |
| 2024-02-08 | 13.50 | 14.49 | 12.16 | 14.47 | 14.03 | qfq | 3,011,131 | 40,354,226 | 8.15% |
| 2024-02-07 | 15.18 | 15.18 | 13.37 | 13.38 | 12.97 | qfq | 2,981,600 | 40,598,113 | -9.90% |
| 2024-02-06 | 13.88 | 15.55 | 13.86 | 14.85 | 14.40 | qfq | 2,602,729 | 37,680,993 | -3.57% |
| 2024-02-05 | 17.30 | 17.43 | 15.40 | 15.40 | 14.93 | qfq | 2,923,050 | 46,377,923 | -9.99% |
| 2024-02-02 | 18.55 | 18.55 | 16.46 | 17.11 | 16.59 | qfq | 3,428,000 | 59,223,937 | -6.45% |
| 2024-02-01 | 17.45 | 18.72 | 16.58 | 18.29 | 17.73 | qfq | 3,389,450 | 60,021,269 | 4.81% |
| 2024-01-31 | 18.80 | 18.88 | 17.36 | 17.45 | 16.92 | qfq | 1,977,020 | 35,386,572 | -5.78% |
| 2024-01-30 | 19.01 | 19.21 | 18.52 | 18.52 | 17.96 | qfq | 1,188,450 | 22,299,302 | -3.59% |
| 2024-01-29 | 20.25 | 20.25 | 19.20 | 19.21 | 18.63 | qfq | 1,717,400 | 33,444,355 | -3.95% |
| 2024-01-26 | 19.81 | 20.47 | 19.77 | 20.00 | 19.39 | qfq | 1,929,783 | 38,927,669 | 0.96% |
| 2024-01-25 | 18.99 | 19.83 | 18.76 | 19.81 | 19.21 | qfq | 1,791,000 | 34,652,628 | 5.54% |
| 2024-01-24 | 18.62 | 19.19 | 18.18 | 18.77 | 18.20 | qfq | 1,584,900 | 29,610,909 | -0.64% |
| 2024-01-23 | 19.36 | 19.36 | 18.62 | 18.89 | 18.32 | qfq | 2,072,400 | 39,103,590 | -2.68% |
| 2024-01-22 | 20.82 | 20.99 | 19.27 | 19.41 | 18.82 | qfq | 1,881,707 | 37,648,068 | -6.77% |
| 2024-01-19 | 21.18 | 21.28 | 20.76 | 20.82 | 20.19 | qfq | 1,364,400 | 28,567,016 | -1.75% |
| 2024-01-18 | 21.49 | 21.84 | 20.67 | 21.19 | 20.55 | qfq | 2,038,500 | 43,017,040 | -2.80% |
| 2024-01-17 | 22.20 | 22.33 | 21.76 | 21.80 | 21.14 | qfq | 1,561,407 | 34,405,247 | -2.29% |
| 2024-01-16 | 22.50 | 22.66 | 22.10 | 22.31 | 21.63 | qfq | 1,588,300 | 35,483,970 | -0.84% |
| 2024-01-15 | 22.67 | 22.82 | 22.41 | 22.50 | 21.82 | qfq | 1,147,200 | 25,928,376 | -0.79% |
| 2024-01-12 | 23.28 | 23.28 | 22.58 | 22.68 | 21.99 | qfq | 1,480,000 | 33,657,033 | -1.78% |
| 2024-01-11 | 22.47 | 23.10 | 22.30 | 23.09 | 22.39 | qfq | 1,769,000 | 40,257,932 | 2.39% |
| 2024-01-10 | 22.86 | 22.96 | 22.40 | 22.55 | 21.86 | qfq | 1,437,800 | 32,559,349 | -1.44% |
| 2024-01-09 | 22.43 | 23.05 | 22.41 | 22.88 | 22.18 | qfq | 1,863,000 | 42,467,523 | 2.23% |
| 2024-01-08 | 22.80 | 22.85 | 22.38 | 22.38 | 21.70 | qfq | 1,088,500 | 24,512,553 | -0.93% |
| 2024-01-05 | 23.06 | 23.30 | 22.50 | 22.59 | 21.90 | qfq | 1,980,700 | 45,185,138 | -1.95% |
| 2024-01-04 | 23.29 | 23.29 | 22.91 | 23.04 | 22.34 | qfq | 1,528,300 | 35,226,005 | -1.07% |
| 2024-01-03 | 23.24 | 23.54 | 23.04 | 23.29 | 22.58 | qfq | 2,503,100 | 58,184,150 | 0.22% |
| 2024-01-02 | 23.48 | 23.50 | 22.90 | 23.24 | 22.53 | qfq | 2,946,100 | 68,402,299 | -1.19% |
| 2023-12-29 | 22.86 | 23.78 | 22.86 | 23.52 | 22.81 | qfq | 4,225,300 | 99,369,051 | 1.91% |
| 2023-12-28 | 22.93 | 23.45 | 22.40 | 23.08 | 22.38 | qfq | 5,316,000 | 122,544,120 | 1.50% |
| 2023-12-27 | 22.09 | 23.00 | 21.77 | 22.74 | 22.05 | qfq | 8,111,200 | 182,280,156 | 2.99% |
| 2023-12-26 | 23.18 | 23.34 | 22.08 | 22.08 | 21.41 | qfq | 11,129,656 | 251,366,768 | -9.99% |
| 2023-12-25 | 27.00 | 27.00 | 24.53 | 24.53 | 23.78 | qfq | 8,781,507 | 224,020,398 | -9.98% |
| 2023-12-22 | 25.40 | 27.25 | 25.02 | 27.25 | 26.42 | qfq | 13,300,511 | 356,598,361 | 10.01% |
| 2023-12-21 | 23.58 | 25.00 | 23.46 | 24.77 | 24.02 | qfq | 6,430,795 | 157,229,721 | 4.65% |
| 2023-12-20 | 23.76 | 23.79 | 23.39 | 23.67 | 22.95 | qfq | 2,849,733 | 67,228,502 | 0.08% |
| 2023-12-19 | 23.09 | 23.89 | 22.80 | 23.65 | 22.93 | qfq | 3,124,800 | 73,153,682 | 3.50% |
| 2023-12-18 | 23.17 | 23.29 | 22.80 | 22.85 | 22.16 | qfq | 1,442,100 | 33,176,980 | -1.38% |
| 2023-12-15 | 23.08 | 23.65 | 22.96 | 23.17 | 22.47 | qfq | 2,076,556 | 48,345,085 | 0.52% |
| 2023-12-14 | 23.28 | 23.50 | 23.02 | 23.05 | 22.35 | qfq | 1,652,900 | 38,398,217 | -0.77% |
| 2023-12-13 | 23.50 | 23.76 | 23.20 | 23.23 | 22.52 | qfq | 2,917,600 | 68,393,535 | -1.06% |
| 2023-12-12 | 22.82 | 23.66 | 22.61 | 23.48 | 22.77 | qfq | 3,221,900 | 74,673,509 | 3.48% |
| 2023-12-11 | 22.40 | 22.70 | 22.01 | 22.69 | 22.00 | qfq | 2,020,956 | 45,452,967 | 0.84% |
| 2023-12-08 | 22.41 | 22.59 | 22.20 | 22.50 | 21.82 | qfq | 1,667,900 | 37,433,695 | 0.36% |
| 2023-12-07 | 22.20 | 22.47 | 22.05 | 22.42 | 21.74 | qfq | 1,712,000 | 38,169,924 | 0.18% |
| 2023-12-06 | 22.00 | 22.96 | 22.00 | 22.38 | 21.70 | qfq | 2,602,929 | 58,508,876 | 2.29% |
| 2023-12-05 | 22.21 | 22.21 | 21.88 | 21.88 | 21.22 | qfq | 1,293,000 | 28,469,030 | -1.35% |
| 2023-12-04 | 22.13 | 22.36 | 22.06 | 22.18 | 21.51 | qfq | 1,487,100 | 33,007,864 | 0.59% |
| 2023-12-01 | 21.87 | 22.19 | 21.87 | 22.05 | 21.38 | qfq | 1,747,700 | 38,555,491 | 0.41% |
| 2023-11-30 | 22.35 | 22.36 | 21.63 | 21.96 | 21.29 | qfq | 2,196,800 | 48,113,805 | -1.83% |
| 2023-11-29 | 22.11 | 22.54 | 22.05 | 22.37 | 21.69 | qfq | 3,237,814 | 72,358,574 | 1.18% |
| 2023-11-28 | 21.83 | 22.26 | 21.71 | 22.11 | 21.44 | qfq | 2,433,118 | 53,766,454 | 0.27% |
| 2023-11-27 | 22.44 | 22.80 | 21.80 | 22.05 | 21.38 | qfq | 3,846,115 | 84,920,793 | -1.25% |
| 2023-11-24 | 23.26 | 23.41 | 22.10 | 22.33 | 21.65 | qfq | 7,232,045 | 163,549,395 | -4.12% |
| 2023-11-23 | 24.70 | 25.92 | 22.93 | 23.29 | 22.58 | qfq | 13,405,163 | 320,818,812 | -5.63% |
| 2023-11-22 | 23.51 | 24.68 | 22.60 | 24.68 | 23.93 | qfq | 7,531,056 | 183,132,403 | 9.98% |
| 2023-11-21 | 21.81 | 22.46 | 21.63 | 22.44 | 21.76 | qfq | 2,710,400 | 60,030,678 | 3.22% |
| 2023-11-20 | 21.64 | 21.85 | 21.40 | 21.74 | 21.08 | qfq | 1,119,100 | 24,274,129 | 0.46% |
| 2023-11-17 | 21.25 | 21.75 | 21.18 | 21.64 | 20.98 | qfq | 1,515,388 | 32,745,482 | 1.74% |
| 2023-11-16 | 21.31 | 21.67 | 21.25 | 21.27 | 20.62 | qfq | 1,693,715 | 36,318,162 | -0.51% |
| 2023-11-15 | 20.96 | 21.75 | 20.80 | 21.38 | 20.73 | qfq | 2,285,415 | 48,937,565 | 2.20% |
| 2023-11-14 | 20.83 | 20.99 | 20.75 | 20.92 | 20.28 | qfq | 735,700 | 15,355,503 | 0.43% |
| 2023-11-13 | 20.64 | 20.89 | 20.55 | 20.83 | 20.20 | qfq | 806,000 | 16,741,391 | 1.12% |
| 2023-11-10 | 20.68 | 20.73 | 20.48 | 20.60 | 19.97 | qfq | 591,100 | 12,187,405 | -0.68% |
| 2023-11-09 | 20.80 | 20.85 | 20.59 | 20.74 | 20.11 | qfq | 742,400 | 15,374,777 | 0.10% |
| 2023-11-08 | 20.66 | 20.88 | 20.55 | 20.72 | 20.09 | qfq | 809,500 | 16,762,830 | 0.05% |
| 2023-11-07 | 20.70 | 20.75 | 20.42 | 20.71 | 20.08 | qfq | 961,300 | 19,852,030 | 0.05% |
| 2023-11-06 | 20.84 | 20.90 | 20.45 | 20.70 | 20.07 | qfq | 1,103,800 | 22,776,429 | 0.00% |
| 2023-11-03 | 20.10 | 20.72 | 19.92 | 20.70 | 20.07 | qfq | 1,368,200 | 28,080,213 | 3.92% |
| 2023-11-02 | 20.32 | 20.36 | 19.90 | 19.92 | 19.31 | qfq | 696,800 | 13,961,787 | -1.73% |
| 2023-11-01 | 20.03 | 20.41 | 20.03 | 20.27 | 19.65 | qfq | 1,140,638 | 23,076,050 | 1.15% |
| 2023-10-31 | 20.10 | 20.50 | 19.83 | 20.04 | 19.43 | qfq | 1,172,600 | 23,485,104 | -1.52% |
| 2023-10-30 | 20.09 | 20.43 | 20.04 | 20.35 | 19.73 | qfq | 839,300 | 17,036,403 | 0.99% |
| 2023-10-27 | 19.89 | 20.19 | 19.82 | 20.15 | 19.54 | qfq | 945,000 | 18,948,424 | 1.31% |
| 2023-10-26 | 19.86 | 19.95 | 19.54 | 19.89 | 19.29 | qfq | 714,300 | 14,061,922 | -0.25% |
| 2023-10-25 | 19.65 | 20.00 | 19.62 | 19.94 | 19.33 | qfq | 918,500 | 18,274,318 | 1.63% |
| 2023-10-24 | 18.60 | 19.66 | 18.60 | 19.62 | 19.02 | qfq | 1,197,500 | 23,149,710 | 4.64% |
| 2023-10-23 | 19.38 | 19.45 | 18.60 | 18.75 | 18.18 | qfq | 1,058,300 | 20,005,331 | -3.25% |
| 2023-10-20 | 19.29 | 19.79 | 19.29 | 19.38 | 18.79 | qfq | 850,400 | 16,553,008 | -0.10% |
| 2023-10-19 | 19.38 | 19.77 | 19.17 | 19.40 | 18.81 | qfq | 919,500 | 17,912,955 | 0.00% |
| 2023-10-18 | 19.80 | 19.80 | 19.39 | 19.40 | 18.81 | qfq | 1,034,838 | 20,193,405 | -2.32% |
| 2023-10-17 | 19.94 | 19.94 | 19.59 | 19.86 | 19.26 | qfq | 610,900 | 12,079,578 | -0.40% |
| 2023-10-16 | 20.15 | 20.15 | 19.68 | 19.94 | 19.33 | qfq | 1,097,210 | 21,782,022 | -1.04% |
| 2023-10-13 | 20.66 | 20.68 | 20.10 | 20.15 | 19.54 | qfq | 1,263,400 | 25,580,164 | -2.56% |
| 2023-10-12 | 20.80 | 20.81 | 20.47 | 20.68 | 20.05 | qfq | 811,800 | 16,723,495 | -0.05% |
| 2023-10-11 | 20.83 | 20.94 | 20.51 | 20.69 | 20.06 | qfq | 995,426 | 20,631,439 | -0.67% |
| 2023-10-10 | 21.28 | 21.45 | 20.78 | 20.83 | 20.20 | qfq | 940,300 | 19,689,005 | -2.02% |
| 2023-10-09 | 21.56 | 21.64 | 21.15 | 21.26 | 20.61 | qfq | 999,400 | 21,266,616 | -0.98% |
| 2023-09-28 | 21.42 | 21.65 | 21.15 | 21.47 | 20.82 | qfq | 952,046 | 20,495,944 | 0.14% |
| 2023-09-27 | 21.11 | 21.63 | 21.11 | 21.44 | 20.79 | qfq | 1,231,800 | 26,440,689 | 1.13% |
| 2023-09-26 | 21.31 | 21.49 | 21.15 | 21.20 | 20.56 | qfq | 1,083,700 | 23,087,153 | -1.03% |
| 2023-09-25 | 20.98 | 21.50 | 20.81 | 21.42 | 20.77 | qfq | 1,886,200 | 40,139,372 | 1.56% |
| 2023-09-22 | 20.58 | 21.10 | 20.32 | 21.09 | 20.45 | qfq | 987,800 | 20,516,565 | 3.74% |
| 2023-09-21 | 20.91 | 20.91 | 20.28 | 20.33 | 19.71 | qfq | 722,500 | 14,768,275 | -1.98% |
| 2023-09-20 | 20.67 | 20.94 | 20.46 | 20.74 | 20.11 | qfq | 616,566 | 12,808,471 | 0.34% |
| 2023-09-19 | 20.90 | 20.90 | 20.55 | 20.67 | 20.04 | qfq | 646,000 | 13,358,220 | -1.10% |
| 2023-09-18 | 20.25 | 21.15 | 20.05 | 20.90 | 20.26 | qfq | 1,288,966 | 26,802,376 | 2.40% |
| 2023-09-15 | 20.45 | 20.60 | 20.27 | 20.41 | 19.79 | qfq | 665,200 | 13,573,009 | 0.10% |
| 2023-09-14 | 20.80 | 20.80 | 20.35 | 20.39 | 19.77 | qfq | 851,300 | 17,446,944 | -1.88% |
| 2023-09-13 | 21.16 | 21.38 | 20.68 | 20.78 | 20.15 | qfq | 1,343,700 | 28,071,966 | -2.44% |
| 2023-09-12 | 21.59 | 21.59 | 21.17 | 21.30 | 20.65 | qfq | 750,866 | 15,985,919 | -0.61% |
| 2023-09-11 | 21.54 | 21.63 | 21.30 | 21.43 | 20.78 | qfq | 808,200 | 17,362,018 | -0.05% |
| 2023-09-08 | 21.65 | 21.69 | 21.40 | 21.44 | 20.79 | qfq | 695,900 | 14,969,884 | 0.09% |
| 2023-09-07 | 21.88 | 21.88 | 21.42 | 21.42 | 20.77 | qfq | 1,031,600 | 22,269,888 | -1.97% |
| 2023-09-06 | 21.92 | 22.10 | 21.79 | 21.85 | 21.19 | qfq | 1,011,100 | 22,147,138 | -0.55% |
| 2023-09-05 | 22.20 | 22.35 | 21.89 | 21.97 | 21.30 | qfq | 1,390,900 | 30,655,292 | -1.26% |
| 2023-09-04 | 21.97 | 22.32 | 21.76 | 22.25 | 21.57 | qfq | 2,439,666 | 53,934,719 | 1.97% |
| 2023-09-01 | 21.52 | 21.82 | 21.32 | 21.82 | 21.16 | qfq | 1,497,900 | 32,373,052 | 1.49% |
| 2023-08-31 | 21.87 | 21.89 | 21.42 | 21.50 | 20.85 | qfq | 1,192,700 | 25,713,894 | -0.88% |
| 2023-08-30 | 21.20 | 21.94 | 21.20 | 21.69 | 21.03 | qfq | 2,883,400 | 62,395,574 | 3.04% |
| 2023-08-29 | 20.43 | 21.06 | 20.32 | 21.05 | 20.41 | qfq | 2,183,100 | 45,621,685 | 2.53% |
| 2023-08-28 | 21.80 | 21.80 | 20.24 | 20.53 | 19.91 | qfq | 1,727,416 | 35,589,151 | 1.13% |
| 2023-08-25 | 20.50 | 20.75 | 20.30 | 20.30 | 19.68 | qfq | 1,246,300 | 25,555,086 | -1.50% |
| 2023-08-24 | 20.99 | 21.25 | 20.57 | 20.61 | 19.98 | qfq | 1,565,600 | 32,597,813 | -2.04% |
| 2023-08-23 | 21.26 | 21.50 | 21.00 | 21.04 | 20.40 | qfq | 1,541,200 | 32,686,111 | -1.08% |
| 2023-08-22 | 21.03 | 21.33 | 20.36 | 21.27 | 20.62 | qfq | 1,969,400 | 41,013,488 | 1.14% |
| 2023-08-21 | 21.01 | 21.70 | 20.85 | 21.03 | 20.39 | qfq | 1,921,500 | 40,819,847 | -0.66% |
| 2023-08-18 | 21.72 | 22.10 | 21.15 | 21.17 | 20.53 | qfq | 1,742,300 | 37,705,401 | -1.85% |
| 2023-08-17 | 20.90 | 21.65 | 20.30 | 21.57 | 20.91 | qfq | 1,635,000 | 34,468,151 | 2.32% |
| 2023-08-16 | 21.75 | 21.75 | 21.08 | 21.08 | 20.44 | qfq | 1,045,200 | 22,315,352 | -3.26% |
| 2023-08-15 | 21.57 | 21.87 | 21.26 | 21.79 | 21.13 | qfq | 2,162,600 | 46,701,764 | 1.02% |
| 2023-08-14 | 21.12 | 21.60 | 19.91 | 21.57 | 20.91 | qfq | 2,738,472 | 56,931,940 | 1.55% |
| 2023-08-11 | 21.90 | 21.90 | 21.20 | 21.24 | 20.59 | qfq | 1,322,800 | 28,337,515 | -2.12% |
| 2023-08-10 | 21.60 | 22.50 | 21.59 | 21.70 | 21.04 | qfq | 2,783,399 | 61,202,668 | 0.14% |
| 2023-08-09 | 21.22 | 21.70 | 21.13 | 21.67 | 21.01 | qfq | 1,459,516 | 31,175,051 | 2.12% |
| 2023-08-08 | 21.49 | 21.59 | 21.17 | 21.22 | 20.58 | qfq | 908,000 | 19,344,450 | -1.35% |
| 2023-08-07 | 21.41 | 21.78 | 21.25 | 21.51 | 20.86 | qfq | 1,281,700 | 27,519,009 | 0.05% |
| 2023-08-04 | 21.93 | 21.98 | 21.46 | 21.50 | 20.85 | qfq | 1,968,299 | 42,650,015 | -1.19% |
| 2023-08-03 | 21.79 | 21.82 | 21.44 | 21.76 | 21.10 | qfq | 1,162,000 | 25,162,415 | -0.27% |
| 2023-08-02 | 22.03 | 22.08 | 21.58 | 21.82 | 21.16 | qfq | 2,189,100 | 47,699,953 | -1.45% |
| 2023-08-01 | 21.43 | 22.15 | 20.98 | 22.14 | 21.47 | qfq | 3,952,643 | 85,599,545 | 3.31% |
| 2023-07-31 | 21.40 | 21.57 | 21.31 | 21.43 | 20.78 | qfq | 1,145,400 | 24,558,219 | 0.61% |
| 2023-07-28 | 20.91 | 21.36 | 20.81 | 21.30 | 20.65 | qfq | 1,421,156 | 30,031,216 | 1.24% |
| 2023-07-27 | 21.46 | 21.46 | 21.01 | 21.04 | 20.40 | qfq | 1,261,400 | 26,690,249 | -1.91% |
| 2023-07-26 | 21.61 | 21.85 | 21.34 | 21.45 | 20.80 | qfq | 1,354,943 | 29,158,163 | -0.69% |
| 2023-07-25 | 21.36 | 21.64 | 21.18 | 21.60 | 20.94 | qfq | 1,339,000 | 28,775,376 | 1.74% |
| 2023-07-24 | 20.99 | 21.33 | 20.82 | 21.23 | 20.58 | qfq | 1,202,700 | 25,460,178 | 1.05% |
| 2023-07-21 | 21.20 | 21.38 | 20.85 | 21.01 | 20.37 | qfq | 1,176,268 | 24,811,375 | -1.13% |
| 2023-07-20 | 21.66 | 21.75 | 21.23 | 21.25 | 20.60 | qfq | 1,921,772 | 41,182,300 | -1.89% |
| 2023-07-19 | 21.53 | 21.91 | 21.53 | 21.66 | 21.00 | qfq | 1,428,400 | 30,945,310 | -0.55% |
| 2023-07-18 | 22.17 | 22.17 | 21.73 | 21.78 | 21.12 | qfq | 1,486,600 | 32,420,637 | -1.18% |
| 2023-07-17 | 21.85 | 22.20 | 21.65 | 22.04 | 21.37 | qfq | 2,059,516 | 45,225,004 | 0.41% |