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
圣晖集成603163.SH
最近收盘价82.022026-07-17
最近交易日2026-07-17
成交量（股）4,143,100
成交额（元）350,970,194
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-29 | 2025-09-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.8 | — | — | — | 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 | 90.35 | 91.00 | 82.02 | 82.02 | 82.02 | qfq | 4,143,100 | 350,970,194 | -10.00% |
| 2026-07-16 | 95.69 | 98.00 | 91.13 | 91.13 | 91.13 | qfq | 4,136,522 | 387,703,852 | -10.00% |
| 2026-07-15 | 113.83 | 113.83 | 101.25 | 101.25 | 101.25 | qfq | 3,933,378 | 412,282,439 | -10.00% |
| 2026-07-14 | 110.93 | 116.66 | 105.00 | 112.50 | 112.50 | qfq | 4,545,050 | 507,964,519 | 0.75% |
| 2026-07-13 | 110.01 | 118.10 | 110.00 | 111.66 | 111.66 | qfq | 3,946,800 | 450,626,060 | -2.90% |
| 2026-07-10 | 115.99 | 122.16 | 113.87 | 114.99 | 114.99 | qfq | 6,182,800 | 730,266,827 | 1.21% |
| 2026-07-09 | 114.47 | 117.39 | 109.40 | 113.61 | 113.61 | qfq | 3,148,900 | 355,695,066 | 0.01% |
| 2026-07-08 | 115.77 | 119.23 | 109.20 | 113.60 | 113.60 | qfq | 3,060,700 | 351,897,513 | -1.70% |
| 2026-07-07 | 118.00 | 119.92 | 114.05 | 115.56 | 115.56 | qfq | 2,921,424 | 340,107,681 | -2.99% |
| 2026-07-06 | 127.35 | 127.49 | 116.00 | 119.12 | 119.12 | qfq | 2,894,875 | 350,194,717 | -5.01% |
| 2026-07-03 | 129.60 | 130.70 | 124.00 | 125.40 | 125.40 | qfq | 4,050,550 | 513,910,869 | -3.24% |
| 2026-07-02 | 135.00 | 143.75 | 129.60 | 129.60 | 129.60 | qfq | 5,357,950 | 727,058,191 | -10.00% |
| 2026-07-01 | 148.00 | 149.35 | 141.57 | 144.00 | 144.00 | qfq | 5,575,180 | 806,883,217 | -1.71% |
| 2026-06-30 | 153.00 | 157.00 | 142.50 | 146.50 | 146.50 | qfq | 7,752,495 | 1,137,459,142 | -1.77% |
| 2026-06-29 | 140.30 | 149.14 | 134.97 | 149.14 | 149.14 | qfq | 8,505,420 | 1,234,265,001 | 10.00% |
| 2026-06-26 | 123.21 | 135.58 | 120.55 | 135.58 | 135.58 | qfq | 3,684,125 | 486,865,813 | 10.00% |
| 2026-06-25 | 122.00 | 129.33 | 120.53 | 123.25 | 123.25 | qfq | 6,297,574 | 783,004,732 | 4.80% |
| 2026-06-24 | 112.30 | 120.60 | 111.39 | 117.60 | 117.60 | qfq | 5,520,075 | 638,421,776 | 6.47% |
| 2026-06-23 | 108.00 | 114.00 | 106.40 | 110.45 | 110.45 | qfq | 2,919,550 | 323,129,033 | 0.24% |
| 2026-06-22 | 112.84 | 114.01 | 106.77 | 110.19 | 110.19 | qfq | 3,510,700 | 383,229,774 | -2.35% |
| 2026-06-18 | 117.00 | 119.88 | 110.56 | 112.84 | 112.84 | qfq | 4,262,200 | 491,892,492 | -6.09% |
| 2026-06-17 | 111.72 | 123.22 | 110.00 | 120.16 | 120.16 | qfq | 5,730,225 | 667,661,279 | 4.32% |
| 2026-06-16 | 111.00 | 115.32 | 107.76 | 115.18 | 115.18 | qfq | 4,951,225 | 553,641,816 | 2.95% |
| 2026-06-15 | 112.00 | 113.17 | 106.90 | 111.88 | 111.88 | qfq | 4,230,300 | 468,067,161 | -1.23% |
| 2026-06-12 | 115.99 | 118.50 | 111.01 | 113.27 | 113.27 | qfq | 5,696,931 | 650,617,947 | -1.53% |
| 2026-06-11 | 104.85 | 115.06 | 103.69 | 115.03 | 114.38 | qfq | 6,654,026 | 724,420,767 | 8.40% |
| 2026-06-10 | 108.70 | 115.70 | 106.00 | 106.12 | 105.52 | qfq | 7,003,126 | 781,275,019 | -0.39% |
| 2026-06-09 | 97.58 | 106.54 | 97.58 | 106.54 | 105.94 | qfq | 2,078,625 | 218,285,828 | 10.01% |
| 2026-06-08 | 93.00 | 103.00 | 93.00 | 96.85 | 96.30 | qfq | 2,040,325 | 200,147,391 | -4.13% |
| 2026-06-05 | 100.29 | 104.61 | 98.01 | 101.02 | 100.45 | qfq | 2,852,252 | 288,323,785 | 0.92% |
| 2026-06-04 | 96.72 | 101.20 | 94.00 | 100.10 | 99.53 | qfq | 2,487,350 | 245,027,345 | 2.99% |
| 2026-06-03 | 98.98 | 100.46 | 96.50 | 97.19 | 96.64 | qfq | 2,904,725 | 284,313,289 | -1.80% |
| 2026-06-02 | 100.51 | 102.60 | 96.10 | 98.97 | 98.41 | qfq | 2,493,925 | 245,646,396 | -2.63% |
| 2026-06-01 | 102.35 | 106.23 | 101.06 | 101.64 | 101.07 | qfq | 1,950,350 | 201,179,552 | -1.95% |
| 2026-05-29 | 113.85 | 114.00 | 103.25 | 103.66 | 103.07 | qfq | 3,313,775 | 357,409,435 | -7.82% |
| 2026-05-28 | 111.15 | 114.38 | 110.17 | 112.45 | 111.81 | qfq | 3,037,574 | 340,649,434 | 0.06% |
| 2026-05-27 | 104.21 | 114.49 | 104.03 | 112.38 | 111.74 | qfq | 4,621,149 | 509,741,534 | 7.85% |
| 2026-05-26 | 108.18 | 108.40 | 100.03 | 104.20 | 103.61 | qfq | 3,822,275 | 395,812,149 | -5.00% |
| 2026-05-25 | 113.04 | 114.05 | 108.00 | 109.68 | 109.06 | qfq | 3,183,950 | 351,393,788 | -2.78% |
| 2026-05-22 | 115.30 | 116.55 | 107.10 | 112.82 | 112.18 | qfq | 4,236,550 | 471,186,960 | -2.23% |
| 2026-05-21 | 124.50 | 126.58 | 115.39 | 115.39 | 114.74 | qfq | 5,168,400 | 628,931,506 | -10.00% |
| 2026-05-20 | 123.50 | 133.95 | 120.09 | 128.21 | 127.49 | qfq | 6,656,224 | 835,366,352 | 5.02% |
| 2026-05-19 | 115.00 | 122.08 | 107.00 | 122.08 | 121.39 | qfq | 5,294,700 | 608,594,492 | 10.00% |
| 2026-05-18 | 110.85 | 113.98 | 108.30 | 110.98 | 110.35 | qfq | 4,984,925 | 555,358,941 | 0.21% |
| 2026-05-15 | 105.97 | 114.99 | 105.50 | 110.75 | 110.12 | qfq | 6,004,518 | 662,467,162 | 3.71% |
| 2026-05-14 | 104.40 | 109.63 | 101.62 | 106.79 | 106.19 | qfq | 3,947,174 | 416,298,903 | 2.28% |
| 2026-05-13 | 102.60 | 106.29 | 100.90 | 104.41 | 103.82 | qfq | 2,308,300 | 240,269,818 | 1.38% |
| 2026-05-12 | 106.00 | 106.95 | 101.30 | 102.99 | 102.41 | qfq | 2,941,725 | 304,287,259 | -3.02% |
| 2026-05-11 | 104.00 | 108.78 | 103.68 | 106.20 | 105.60 | qfq | 3,283,000 | 348,199,771 | 3.26% |
| 2026-05-08 | 102.11 | 104.97 | 101.00 | 102.85 | 102.27 | qfq | 2,067,300 | 213,283,910 | -0.99% |
| 2026-05-07 | 101.02 | 105.00 | 99.69 | 103.88 | 103.29 | qfq | 3,495,200 | 358,752,754 | 2.85% |
| 2026-05-06 | 99.36 | 104.26 | 99.00 | 101.00 | 100.43 | qfq | 2,996,350 | 305,661,943 | 3.06% |
| 2026-04-30 | 99.00 | 100.00 | 97.18 | 98.00 | 97.45 | qfq | 1,915,450 | 188,202,308 | -2.15% |
| 2026-04-29 | 99.69 | 101.24 | 98.26 | 100.15 | 99.58 | qfq | 1,746,325 | 174,676,219 | 0.39% |
| 2026-04-28 | 102.58 | 102.98 | 99.12 | 99.76 | 99.20 | qfq | 2,052,500 | 206,265,532 | -3.00% |
| 2026-04-27 | 105.05 | 105.10 | 101.51 | 102.85 | 102.27 | qfq | 1,955,700 | 201,985,652 | -1.28% |
| 2026-04-24 | 103.00 | 108.00 | 103.00 | 104.18 | 103.59 | qfq | 1,907,425 | 200,980,973 | -0.37% |
| 2026-04-23 | 107.84 | 109.66 | 103.03 | 104.57 | 103.98 | qfq | 2,830,600 | 297,654,622 | -3.76% |
| 2026-04-22 | 108.01 | 111.48 | 107.05 | 108.65 | 108.04 | qfq | 3,418,200 | 373,364,274 | 0.43% |
| 2026-04-21 | 110.89 | 116.66 | 108.00 | 108.18 | 107.57 | qfq | 3,602,900 | 399,326,682 | -2.47% |
| 2026-04-20 | 111.90 | 114.48 | 109.69 | 110.92 | 110.29 | qfq | 2,671,100 | 298,834,159 | -2.27% |
| 2026-04-17 | 112.30 | 114.51 | 107.80 | 113.50 | 112.86 | qfq | 3,832,600 | 423,925,249 | 2.18% |
| 2026-04-16 | 109.02 | 112.97 | 107.43 | 111.08 | 110.45 | qfq | 3,314,700 | 363,229,412 | 0.63% |
| 2026-04-15 | 109.58 | 112.93 | 108.58 | 110.39 | 109.77 | qfq | 2,855,600 | 315,371,568 | -0.39% |
| 2026-04-14 | 110.55 | 114.03 | 108.30 | 110.82 | 110.19 | qfq | 4,182,700 | 462,764,648 | 0.09% |
| 2026-04-13 | 105.04 | 113.68 | 105.00 | 110.72 | 110.09 | qfq | 4,750,125 | 521,813,742 | 4.05% |
| 2026-04-10 | 107.60 | 109.51 | 105.30 | 106.41 | 105.81 | qfq | 3,856,775 | 413,788,516 | -0.55% |
| 2026-04-09 | 100.57 | 109.05 | 99.66 | 107.00 | 106.40 | qfq | 4,861,675 | 516,939,356 | 4.42% |
| 2026-04-08 | 99.52 | 102.51 | 99.00 | 102.47 | 101.89 | qfq | 3,059,100 | 309,283,497 | 6.03% |
| 2026-04-07 | 97.77 | 100.77 | 96.12 | 96.64 | 96.09 | qfq | 2,062,100 | 201,761,402 | -1.15% |
| 2026-04-03 | 100.00 | 100.30 | 96.07 | 97.76 | 97.21 | qfq | 2,671,975 | 261,444,012 | -1.97% |
| 2026-04-02 | 107.00 | 108.10 | 98.88 | 99.72 | 99.16 | qfq | 3,784,700 | 385,729,359 | -7.08% |
| 2026-04-01 | 108.10 | 111.21 | 104.80 | 107.32 | 106.71 | qfq | 3,402,575 | 365,377,429 | 2.31% |
| 2026-03-31 | 112.00 | 113.00 | 104.56 | 104.90 | 104.31 | qfq | 3,450,125 | 370,465,509 | -5.79% |
| 2026-03-30 | 112.72 | 117.71 | 110.60 | 111.35 | 110.72 | qfq | 3,693,000 | 419,963,286 | -1.22% |
| 2026-03-27 | 112.11 | 113.80 | 108.00 | 112.72 | 112.08 | qfq | 3,144,400 | 349,828,178 | -3.42% |
| 2026-03-26 | 118.96 | 123.87 | 112.50 | 116.71 | 116.05 | qfq | 5,476,725 | 643,505,591 | -1.52% |
| 2026-03-25 | 112.08 | 122.35 | 111.42 | 118.51 | 117.84 | qfq | 6,276,350 | 747,488,351 | 6.54% |
| 2026-03-24 | 106.64 | 112.40 | 104.01 | 111.23 | 110.60 | qfq | 4,035,400 | 439,919,284 | 6.75% |
| 2026-03-23 | 103.18 | 109.53 | 103.18 | 104.20 | 103.61 | qfq | 3,431,600 | 363,366,365 | -5.20% |
| 2026-03-20 | 111.20 | 116.88 | 109.91 | 109.92 | 109.30 | qfq | 4,117,900 | 467,383,419 | -1.19% |
| 2026-03-19 | 112.22 | 116.20 | 109.20 | 111.24 | 110.61 | qfq | 3,794,650 | 423,859,113 | -5.26% |
| 2026-03-18 | 116.00 | 120.20 | 111.59 | 117.42 | 116.76 | qfq | 5,822,250 | 676,358,439 | -4.14% |
| 2026-03-17 | 114.82 | 126.18 | 108.60 | 122.49 | 121.80 | qfq | 8,571,232 | 1,018,116,406 | 6.61% |
| 2026-03-16 | 106.00 | 116.95 | 104.01 | 114.90 | 114.25 | qfq | 6,928,326 | 780,967,660 | 6.39% |
| 2026-03-13 | 106.00 | 111.90 | 105.66 | 108.00 | 107.39 | qfq | 6,189,875 | 671,614,962 | 3.21% |
| 2026-03-12 | 106.00 | 107.50 | 102.60 | 104.64 | 104.05 | qfq | 2,683,150 | 280,399,404 | -1.76% |
| 2026-03-11 | 111.00 | 112.12 | 105.81 | 106.51 | 105.91 | qfq | 3,267,900 | 354,287,911 | -3.83% |
| 2026-03-10 | 110.98 | 111.97 | 108.00 | 110.75 | 110.12 | qfq | 3,896,125 | 428,591,538 | 2.93% |
| 2026-03-09 | 106.60 | 108.25 | 103.21 | 107.60 | 106.99 | qfq | 3,811,925 | 402,048,440 | -0.85% |
| 2026-03-06 | 113.79 | 114.50 | 108.28 | 108.52 | 107.91 | qfq | 5,564,050 | 611,034,367 | -3.11% |
| 2026-03-05 | 127.14 | 127.63 | 111.81 | 112.00 | 111.37 | qfq | 7,592,382 | 890,405,475 | -8.38% |
| 2026-03-04 | 115.22 | 126.61 | 115.22 | 122.25 | 121.56 | qfq | 3,578,475 | 438,373,087 | -4.07% |
| 2026-03-03 | 141.63 | 141.66 | 127.44 | 127.44 | 126.72 | qfq | 4,026,505 | 527,619,105 | -10.00% |
| 2026-03-02 | 138.97 | 145.71 | 136.66 | 141.60 | 140.80 | qfq | 4,665,897 | 653,127,317 | -2.84% |
| 2026-02-27 | 139.00 | 149.85 | 137.55 | 145.74 | 144.92 | qfq | 4,479,482 | 652,144,759 | 1.87% |
| 2026-02-26 | 128.76 | 143.07 | 127.86 | 143.07 | 142.26 | qfq | 4,065,058 | 554,020,036 | 10.00% |
| 2026-02-25 | 131.99 | 133.50 | 126.00 | 130.06 | 129.33 | qfq | 4,496,832 | 577,596,099 | -3.55% |
| 2026-02-24 | 129.37 | 138.31 | 128.00 | 134.85 | 134.09 | qfq | 5,328,599 | 709,644,932 | 4.54% |
| 2026-02-13 | 116.50 | 128.99 | 116.00 | 128.99 | 128.26 | qfq | 3,136,574 | 395,203,041 | 10.00% |
| 2026-02-12 | 120.00 | 123.69 | 115.00 | 117.26 | 116.60 | qfq | 3,371,375 | 401,988,844 | -0.41% |
| 2026-02-11 | 118.64 | 119.58 | 114.49 | 117.74 | 117.07 | qfq | 2,735,800 | 319,988,039 | -0.67% |
| 2026-02-10 | 115.60 | 120.56 | 112.00 | 118.53 | 117.86 | qfq | 4,766,775 | 554,615,536 | 5.96% |
| 2026-02-09 | 104.17 | 111.86 | 102.60 | 111.86 | 111.23 | qfq | 3,766,650 | 409,165,603 | 10.00% |
| 2026-02-06 | 100.37 | 105.97 | 100.37 | 101.69 | 101.12 | qfq | 2,841,850 | 293,626,211 | -0.95% |
| 2026-02-05 | 99.29 | 105.61 | 97.22 | 102.67 | 102.09 | qfq | 3,263,050 | 331,023,121 | -1.93% |
| 2026-02-04 | 108.97 | 108.97 | 102.00 | 104.69 | 104.10 | qfq | 4,175,825 | 435,974,554 | -4.26% |
| 2026-02-03 | 103.00 | 111.00 | 102.03 | 109.35 | 108.73 | qfq | 5,457,963 | 584,332,213 | 6.35% |
| 2026-02-02 | 108.46 | 111.10 | 100.54 | 102.82 | 102.24 | qfq | 5,710,488 | 597,664,999 | -7.24% |
| 2026-01-30 | 99.77 | 112.20 | 99.00 | 110.85 | 110.22 | qfq | 6,693,088 | 733,752,090 | 8.68% |
| 2026-01-29 | 103.81 | 109.99 | 100.07 | 102.00 | 101.42 | qfq | 5,011,760 | 518,329,086 | -1.74% |
| 2026-01-28 | 104.50 | 105.95 | 97.30 | 103.81 | 103.22 | qfq | 6,620,675 | 680,914,823 | 2.19% |
| 2026-01-27 | 94.00 | 101.59 | 91.11 | 101.59 | 101.02 | qfq | 4,913,967 | 478,169,803 | 10.01% |
| 2026-01-26 | 92.30 | 95.85 | 90.02 | 92.35 | 91.83 | qfq | 4,976,550 | 462,706,091 | -1.23% |
| 2026-01-23 | 87.00 | 94.39 | 84.66 | 93.50 | 92.97 | qfq | 6,742,400 | 602,960,579 | 7.47% |
| 2026-01-22 | 87.43 | 90.60 | 84.49 | 87.00 | 86.51 | qfq | 5,582,675 | 483,470,915 | -1.08% |
| 2026-01-21 | 88.74 | 93.98 | 87.50 | 87.95 | 87.45 | qfq | 8,397,375 | 751,169,057 | -5.23% |
| 2026-01-20 | 88.00 | 95.00 | 86.00 | 92.80 | 92.28 | qfq | 8,314,950 | 762,746,767 | 7.07% |
| 2026-01-19 | 97.00 | 98.02 | 82.38 | 86.67 | 86.18 | qfq | 10,337,743 | 908,282,744 | -4.91% |
| 2026-01-16 | 84.00 | 91.15 | 83.01 | 91.15 | 90.63 | qfq | 2,961,205 | 263,403,318 | 10.00% |
| 2026-01-15 | 80.36 | 86.25 | 80.33 | 82.86 | 82.39 | qfq | 8,360,700 | 693,507,751 | 4.25% |
| 2026-01-14 | 72.25 | 79.48 | 71.75 | 79.48 | 79.03 | qfq | 6,011,418 | 468,685,371 | 10.01% |
| 2026-01-13 | 74.23 | 77.38 | 71.75 | 72.25 | 71.84 | qfq | 5,397,025 | 402,987,810 | -2.97% |
| 2026-01-12 | 77.00 | 77.00 | 73.66 | 74.46 | 74.04 | qfq | 3,704,268 | 275,882,363 | -1.39% |
| 2026-01-09 | 77.00 | 77.36 | 75.00 | 75.51 | 75.08 | qfq | 4,653,682 | 353,109,447 | -3.16% |
| 2026-01-08 | 79.79 | 80.40 | 76.55 | 77.97 | 77.53 | qfq | 5,513,548 | 430,351,999 | -2.16% |
| 2026-01-07 | 79.81 | 85.70 | 79.00 | 79.69 | 79.24 | qfq | 7,624,168 | 621,872,021 | -2.78% |
| 2026-01-06 | 76.44 | 82.88 | 76.00 | 81.97 | 81.51 | qfq | 10,302,843 | 819,583,585 | 8.63% |
| 2026-01-05 | 71.00 | 75.46 | 70.88 | 75.46 | 75.03 | qfq | 3,840,675 | 281,887,652 | 10.00% |
| 2025-12-31 | 71.49 | 71.60 | 68.50 | 68.60 | 68.21 | qfq | 4,563,226 | 316,050,868 | -2.22% |
| 2025-12-30 | 73.50 | 75.70 | 70.00 | 70.16 | 69.76 | qfq | 6,930,901 | 501,176,758 | -6.08% |
| 2025-12-29 | 80.44 | 80.64 | 74.70 | 74.70 | 74.28 | qfq | 3,975,225 | 303,160,771 | -10.00% |
| 2025-12-26 | 85.06 | 92.99 | 79.25 | 83.00 | 82.53 | qfq | 9,682,166 | 827,382,038 | -3.40% |
| 2025-12-25 | 79.99 | 85.92 | 77.89 | 85.92 | 85.43 | qfq | 7,226,490 | 586,472,851 | 10.00% |
| 2025-12-24 | 78.11 | 78.11 | 75.00 | 78.11 | 77.67 | qfq | 3,730,723 | 290,396,883 | 10.00% |
| 2025-12-23 | 67.50 | 71.01 | 66.60 | 71.01 | 70.61 | qfq | 1,375,289 | 95,355,814 | 10.01% |
| 2025-12-22 | 58.64 | 64.55 | 58.61 | 64.55 | 64.19 | qfq | 2,706,550 | 170,852,928 | 10.00% |
| 2025-12-19 | 61.03 | 61.80 | 57.93 | 58.68 | 58.35 | qfq | 2,297,100 | 135,618,397 | -2.27% |
| 2025-12-18 | 60.03 | 62.38 | 58.68 | 60.04 | 59.70 | qfq | 3,127,250 | 189,486,234 | -0.97% |
| 2025-12-17 | 62.61 | 64.00 | 60.30 | 60.63 | 60.29 | qfq | 3,615,975 | 222,434,261 | -3.27% |
| 2025-12-16 | 60.28 | 65.66 | 59.70 | 62.68 | 62.33 | qfq | 5,194,300 | 325,117,084 | 5.01% |
| 2025-12-15 | 64.20 | 65.96 | 59.55 | 59.69 | 59.35 | qfq | 4,934,766 | 306,029,056 | -9.46% |
| 2025-12-12 | 59.31 | 65.93 | 59.31 | 65.93 | 65.56 | qfq | 3,657,216 | 230,229,925 | 9.99% |
| 2025-12-11 | 58.52 | 61.57 | 58.22 | 59.94 | 59.60 | qfq | 4,010,800 | 240,514,368 | 2.58% |
| 2025-12-10 | 59.03 | 59.39 | 57.11 | 58.43 | 58.10 | qfq | 2,530,050 | 146,468,078 | -1.33% |
| 2025-12-09 | 60.62 | 61.33 | 58.80 | 59.22 | 58.89 | qfq | 3,034,300 | 181,146,181 | -2.71% |
| 2025-12-08 | 58.25 | 61.99 | 56.88 | 60.87 | 60.53 | qfq | 4,385,550 | 262,076,926 | 3.06% |
| 2025-12-05 | 60.18 | 61.68 | 57.33 | 59.06 | 58.73 | qfq | 4,398,145 | 260,471,970 | -1.86% |
| 2025-12-04 | 60.02 | 62.20 | 57.87 | 60.18 | 59.84 | qfq | 5,598,350 | 334,274,423 | -3.87% |
| 2025-12-03 | 58.80 | 64.10 | 57.60 | 62.60 | 62.25 | qfq | 7,602,656 | 469,813,887 | 7.43% |
| 2025-12-02 | 53.91 | 58.27 | 52.03 | 58.27 | 57.94 | qfq | 4,318,345 | 238,637,257 | 10.01% |
| 2025-12-01 | 53.11 | 56.10 | 52.64 | 52.97 | 52.67 | qfq | 3,792,125 | 205,053,585 | -1.25% |
| 2025-11-28 | 52.02 | 54.87 | 50.80 | 53.64 | 53.34 | qfq | 4,814,275 | 255,242,618 | 1.65% |
| 2025-11-27 | 50.52 | 54.88 | 50.10 | 52.77 | 52.47 | qfq | 5,671,778 | 299,191,359 | 4.35% |
| 2025-11-26 | 52.03 | 52.19 | 49.56 | 50.57 | 50.28 | qfq | 4,753,125 | 241,349,370 | -0.96% |
| 2025-11-25 | 48.00 | 52.02 | 47.36 | 51.06 | 50.77 | qfq | 7,513,475 | 376,089,573 | 7.79% |
| 2025-11-24 | 43.05 | 47.37 | 43.02 | 47.37 | 47.10 | qfq | 3,714,500 | 168,934,714 | 10.01% |
| 2025-11-21 | 45.65 | 46.30 | 43.06 | 43.06 | 42.82 | qfq | 3,072,525 | 137,571,711 | -5.22% |
| 2025-11-20 | 48.12 | 48.59 | 45.30 | 45.43 | 45.17 | qfq | 2,821,666 | 130,507,809 | -3.71% |
| 2025-11-19 | 48.00 | 48.85 | 46.84 | 47.18 | 46.91 | qfq | 5,475,967 | 261,491,118 | 0.92% |
| 2025-11-18 | 42.44 | 46.75 | 42.10 | 46.75 | 46.49 | qfq | 5,060,289 | 229,394,847 | 10.00% |
| 2025-11-17 | 43.10 | 43.10 | 42.10 | 42.50 | 42.26 | qfq | 1,342,250 | 57,000,750 | -1.53% |
| 2025-11-14 | 42.02 | 43.95 | 41.58 | 43.16 | 42.92 | qfq | 2,614,353 | 111,737,209 | 2.01% |
| 2025-11-13 | 42.90 | 43.17 | 42.20 | 42.31 | 42.07 | qfq | 2,068,250 | 88,126,753 | -1.17% |
| 2025-11-12 | 44.20 | 44.20 | 42.40 | 42.81 | 42.57 | qfq | 2,586,553 | 111,097,004 | -3.49% |
| 2025-11-11 | 44.47 | 45.32 | 43.29 | 44.36 | 44.11 | qfq | 2,485,625 | 110,607,216 | 0.27% |
| 2025-11-10 | 46.88 | 46.88 | 44.05 | 44.24 | 43.99 | qfq | 3,751,128 | 168,186,338 | -6.39% |
| 2025-11-07 | 50.17 | 50.50 | 46.26 | 47.26 | 46.99 | qfq | 6,217,118 | 295,505,479 | -7.64% |
| 2025-11-06 | 49.60 | 51.98 | 48.79 | 51.17 | 50.88 | qfq | 5,607,725 | 284,957,464 | 3.62% |
| 2025-11-05 | 48.76 | 49.72 | 48.22 | 49.38 | 49.10 | qfq | 4,018,900 | 196,730,838 | 0.26% |
| 2025-11-04 | 50.25 | 52.02 | 48.99 | 49.25 | 48.97 | qfq | 7,033,950 | 351,699,928 | -2.46% |
| 2025-11-03 | 45.88 | 50.49 | 45.51 | 50.49 | 50.20 | qfq | 8,232,119 | 402,472,706 | 10.00% |
| 2025-10-31 | 47.25 | 47.39 | 45.86 | 45.90 | 45.64 | qfq | 2,817,050 | 130,947,473 | -2.24% |
| 2025-10-30 | 48.19 | 48.54 | 46.90 | 46.95 | 46.68 | qfq | 4,422,418 | 209,843,079 | -3.91% |
| 2025-10-29 | 46.98 | 51.68 | 46.21 | 48.86 | 48.58 | qfq | 8,579,116 | 413,684,849 | 4.00% |
| 2025-10-28 | 45.58 | 46.99 | 44.65 | 46.98 | 46.71 | qfq | 6,202,950 | 286,088,348 | 3.48% |
| 2025-10-27 | 45.70 | 46.09 | 45.11 | 45.40 | 45.14 | qfq | 4,344,775 | 197,618,476 | -0.77% |
| 2025-10-24 | 47.10 | 47.10 | 45.34 | 45.75 | 45.49 | qfq | 7,764,700 | 357,614,347 | -1.80% |
| 2025-10-23 | 42.68 | 46.59 | 42.46 | 46.59 | 46.33 | qfq | 5,432,119 | 246,084,150 | 10.01% |
| 2025-10-22 | 43.98 | 43.98 | 42.14 | 42.35 | 42.11 | qfq | 1,663,950 | 71,094,543 | -3.49% |
| 2025-10-21 | 43.30 | 44.29 | 43.05 | 43.88 | 43.63 | qfq | 1,931,600 | 84,577,313 | 1.32% |
| 2025-10-20 | 44.17 | 44.50 | 42.90 | 43.31 | 43.07 | qfq | 2,426,325 | 105,990,532 | 0.14% |
| 2025-10-17 | 43.19 | 44.77 | 42.80 | 43.25 | 43.01 | qfq | 2,631,925 | 115,657,184 | 0.14% |
| 2025-10-16 | 43.72 | 43.84 | 42.82 | 43.19 | 42.95 | qfq | 1,583,150 | 68,616,087 | 0.21% |
| 2025-10-15 | 41.20 | 43.18 | 41.20 | 43.10 | 42.86 | qfq | 2,096,250 | 88,743,810 | 4.11% |
| 2025-10-14 | 44.20 | 44.50 | 41.16 | 41.40 | 41.17 | qfq | 2,389,100 | 101,422,122 | -4.61% |
| 2025-10-13 | 41.36 | 44.06 | 41.36 | 43.40 | 43.15 | qfq | 2,134,274 | 92,477,827 | -4.41% |
| 2025-10-10 | 45.20 | 46.70 | 43.33 | 45.40 | 45.14 | qfq | 3,218,050 | 144,484,023 | -1.11% |
| 2025-10-09 | 45.50 | 46.65 | 44.58 | 45.91 | 45.65 | qfq | 3,056,674 | 139,615,881 | 0.95% |
| 2025-09-30 | 47.11 | 47.11 | 45.30 | 45.48 | 45.22 | qfq | 3,304,837 | 151,246,663 | -2.80% |
| 2025-09-29 | 48.68 | 49.34 | 46.01 | 46.79 | 46.53 | qfq | 5,943,074 | 280,872,258 | -2.34% |
| 2025-09-26 | 43.88 | 47.91 | 43.50 | 47.91 | 47.64 | qfq | 5,432,832 | 250,781,123 | 10.01% |
| 2025-09-25 | 44.30 | 45.22 | 43.49 | 43.55 | 43.30 | qfq | 3,080,300 | 135,420,341 | -3.35% |
| 2025-09-24 | 42.34 | 46.00 | 41.80 | 45.06 | 44.81 | qfq | 5,067,974 | 224,356,267 | 6.37% |
| 2025-09-23 | 43.17 | 43.28 | 41.20 | 42.36 | 42.12 | qfq | 2,611,980 | 109,635,195 | -1.35% |
| 2025-09-22 | 43.08 | 43.68 | 42.50 | 42.94 | 42.70 | qfq | 2,589,694 | 111,545,976 | 1.23% |
| 2025-09-19 | 44.44 | 44.90 | 42.35 | 42.42 | 42.18 | qfq | 4,643,019 | 200,370,598 | -6.69% |
| 2025-09-18 | 46.26 | 47.42 | 45.31 | 45.46 | 45.20 | qfq | 4,593,226 | 212,878,123 | -0.44% |
| 2025-09-17 | 47.00 | 47.42 | 44.68 | 45.66 | 45.40 | qfq | 3,881,919 | 178,348,096 | -2.48% |
| 2025-09-16 | 47.12 | 47.58 | 45.89 | 46.82 | 46.56 | qfq | 3,701,450 | 172,823,995 | -1.20% |
| 2025-09-15 | 48.69 | 49.89 | 46.71 | 47.39 | 47.12 | qfq | 4,744,872 | 226,275,953 | -2.47% |
| 2025-09-12 | 50.60 | 50.85 | 47.28 | 48.59 | 48.32 | qfq | 6,549,693 | 321,650,071 | -5.80% |
| 2025-09-11 | 50.32 | 55.85 | 48.70 | 51.58 | 51.29 | qfq | 10,151,485 | 519,347,679 | 1.50% |
| 2025-09-10 | 47.40 | 50.82 | 46.25 | 50.82 | 50.53 | qfq | 10,348,329 | 506,787,544 | 10.00% |
| 2025-09-09 | 42.00 | 46.20 | 40.88 | 46.20 | 45.94 | qfq | 7,701,174 | 338,304,827 | 10.00% |
| 2025-09-08 | 44.00 | 44.13 | 41.01 | 42.00 | 41.76 | qfq | 6,807,316 | 287,319,699 | -4.87% |
| 2025-09-05 | 39.00 | 44.15 | 37.85 | 44.15 | 43.90 | qfq | 6,046,450 | 248,798,485 | 9.58% |
| 2025-09-04 | 44.80 | 44.80 | 40.29 | 40.29 | 39.91 | qfq | 6,820,000 | 289,022,208 | -10.01% |
| 2025-09-03 | 40.50 | 44.77 | 39.54 | 44.77 | 44.35 | qfq | 9,140,740 | 401,040,358 | 10.00% |
| 2025-09-02 | 40.19 | 41.79 | 38.32 | 40.70 | 40.32 | qfq | 6,097,900 | 244,717,564 | 1.14% |
| 2025-09-01 | 39.70 | 41.44 | 38.51 | 40.24 | 39.86 | qfq | 4,988,301 | 198,938,281 | 3.39% |
| 2025-08-29 | 39.57 | 40.00 | 38.30 | 38.92 | 38.56 | qfq | 4,890,564 | 190,212,068 | -3.90% |
| 2025-08-28 | 39.00 | 40.99 | 38.31 | 40.50 | 40.12 | qfq | 8,106,114 | 323,879,706 | 6.02% |
| 2025-08-27 | 39.70 | 42.49 | 37.88 | 38.20 | 37.84 | qfq | 9,221,368 | 364,574,188 | -5.82% |
| 2025-08-26 | 39.03 | 41.26 | 37.00 | 40.56 | 40.18 | qfq | 12,494,409 | 492,951,393 | 4.46% |
| 2025-08-25 | 38.00 | 38.83 | 37.80 | 38.83 | 38.47 | qfq | 8,000,619 | 309,555,116 | 10.00% |
| 2025-08-22 | 32.90 | 35.40 | 32.68 | 35.30 | 34.97 | qfq | 6,881,770 | 235,132,906 | 7.23% |
| 2025-08-21 | 33.08 | 33.61 | 32.85 | 32.92 | 32.61 | qfq | 2,895,295 | 96,418,583 | -0.78% |
| 2025-08-20 | 33.04 | 33.23 | 32.68 | 33.18 | 32.87 | qfq | 2,028,870 | 66,866,014 | 0.03% |
| 2025-08-19 | 33.38 | 33.38 | 32.80 | 33.17 | 32.86 | qfq | 2,316,400 | 76,576,141 | -0.33% |
| 2025-08-18 | 33.70 | 33.80 | 32.86 | 33.28 | 32.97 | qfq | 3,732,425 | 124,364,397 | -0.06% |
| 2025-08-15 | 32.50 | 33.35 | 32.20 | 33.30 | 32.99 | qfq | 4,219,525 | 139,042,545 | 3.42% |
| 2025-08-14 | 33.30 | 33.66 | 32.12 | 32.20 | 31.90 | qfq | 4,149,100 | 136,316,619 | -3.74% |
| 2025-08-13 | 34.00 | 34.03 | 33.40 | 33.45 | 33.14 | qfq | 5,070,975 | 170,123,261 | -2.85% |
| 2025-08-12 | 33.84 | 35.48 | 32.90 | 34.43 | 34.11 | qfq | 7,845,657 | 266,942,094 | 1.74% |
| 2025-08-11 | 33.90 | 34.51 | 33.57 | 33.84 | 33.52 | qfq | 5,874,874 | 199,457,560 | -0.18% |
| 2025-08-08 | 35.50 | 35.50 | 33.53 | 33.90 | 33.58 | qfq | 10,037,012 | 344,642,988 | -4.45% |
| 2025-08-07 | 32.26 | 35.48 | 31.91 | 35.48 | 35.15 | qfq | 7,554,732 | 255,303,859 | 10.02% |
| 2025-08-06 | 32.05 | 32.40 | 31.73 | 32.25 | 31.95 | qfq | 6,722,050 | 215,632,585 | -2.80% |
| 2025-08-05 | 30.70 | 33.73 | 30.69 | 33.18 | 32.87 | qfq | 10,423,650 | 338,466,596 | 4.60% |
| 2025-08-04 | 34.05 | 35.45 | 31.42 | 31.72 | 31.42 | qfq | 12,629,373 | 423,632,688 | -1.58% |
| 2025-08-01 | 29.25 | 32.23 | 29.23 | 32.23 | 31.93 | qfq | 2,507,425 | 78,816,495 | 10.00% |
| 2025-07-31 | 29.66 | 30.02 | 29.21 | 29.30 | 29.03 | qfq | 1,233,375 | 36,559,385 | -1.94% |
| 2025-07-30 | 29.43 | 30.03 | 29.19 | 29.88 | 29.60 | qfq | 1,498,450 | 44,277,843 | 1.36% |
| 2025-07-29 | 30.13 | 30.14 | 29.33 | 29.48 | 29.20 | qfq | 1,050,125 | 31,061,373 | -1.67% |
| 2025-07-28 | 29.77 | 30.25 | 29.55 | 29.98 | 29.70 | qfq | 1,537,625 | 46,076,807 | 0.98% |
| 2025-07-25 | 29.05 | 29.76 | 29.00 | 29.69 | 29.41 | qfq | 1,644,195 | 48,310,743 | 1.68% |
| 2025-07-24 | 29.31 | 29.50 | 29.01 | 29.20 | 28.93 | qfq | 1,192,875 | 34,897,994 | -0.14% |
| 2025-07-23 | 29.54 | 29.90 | 29.24 | 29.24 | 28.97 | qfq | 1,142,700 | 33,639,704 | -1.05% |
| 2025-07-22 | 29.60 | 29.88 | 29.42 | 29.55 | 29.27 | qfq | 1,070,845 | 31,724,292 | -0.64% |
| 2025-07-21 | 29.34 | 29.88 | 29.34 | 29.74 | 29.46 | qfq | 1,177,700 | 34,915,236 | 1.54% |
| 2025-07-18 | 29.26 | 29.35 | 29.09 | 29.29 | 29.02 | qfq | 866,900 | 25,330,438 | 0.34% |
| 2025-07-17 | 29.23 | 29.40 | 29.08 | 29.19 | 28.92 | qfq | 973,625 | 28,452,616 | -0.14% |
| 2025-07-16 | 29.49 | 29.49 | 29.10 | 29.23 | 28.96 | qfq | 1,091,350 | 31,981,724 | -0.27% |
| 2025-07-15 | 29.30 | 29.48 | 28.97 | 29.31 | 29.04 | qfq | 1,720,225 | 50,226,543 | 0.24% |
| 2025-07-14 | 29.01 | 29.34 | 28.94 | 29.24 | 28.97 | qfq | 2,008,300 | 58,529,951 | 0.21% |
| 2025-07-11 | 29.00 | 29.35 | 28.33 | 29.18 | 28.91 | qfq | 2,562,276 | 74,219,809 | 1.81% |
| 2025-07-10 | 28.66 | 28.88 | 28.28 | 28.66 | 28.39 | qfq | 1,034,225 | 29,502,014 | -0.45% |
| 2025-07-09 | 28.70 | 28.93 | 28.53 | 28.79 | 28.52 | qfq | 957,632 | 27,548,693 | -0.38% |
| 2025-07-08 | 28.41 | 29.38 | 28.24 | 28.90 | 28.63 | qfq | 1,767,899 | 51,166,183 | 2.23% |
| 2025-07-07 | 28.08 | 28.38 | 28.01 | 28.27 | 28.01 | qfq | 791,275 | 22,268,710 | 0.75% |
| 2025-07-04 | 28.64 | 28.64 | 27.97 | 28.06 | 27.80 | qfq | 1,044,336 | 29,417,628 | -1.51% |
| 2025-07-03 | 28.33 | 28.57 | 28.20 | 28.49 | 28.22 | qfq | 1,243,140 | 35,318,495 | 0.49% |
| 2025-07-02 | 28.98 | 28.98 | 28.15 | 28.35 | 28.08 | qfq | 1,314,200 | 37,294,164 | -1.87% |
| 2025-07-01 | 28.48 | 29.39 | 28.28 | 28.89 | 28.62 | qfq | 1,866,550 | 53,847,639 | 1.33% |
| 2025-06-30 | 28.16 | 28.58 | 28.02 | 28.51 | 28.24 | qfq | 1,352,773 | 38,425,242 | 1.28% |
| 2025-06-27 | 28.04 | 28.34 | 27.80 | 28.15 | 27.89 | qfq | 1,725,500 | 48,341,020 | 0.36% |
| 2025-06-26 | 27.76 | 28.71 | 27.39 | 28.05 | 27.79 | qfq | 2,489,654 | 70,078,065 | 1.37% |
| 2025-06-25 | 27.38 | 27.70 | 27.10 | 27.67 | 27.41 | qfq | 1,636,450 | 44,967,645 | 1.80% |
| 2025-06-24 | 26.51 | 27.25 | 26.51 | 27.18 | 26.93 | qfq | 935,100 | 25,303,521 | 2.07% |
| 2025-06-23 | 26.15 | 26.70 | 25.90 | 26.63 | 26.38 | qfq | 762,711 | 20,207,101 | 1.41% |
| 2025-06-20 | 26.20 | 26.57 | 26.04 | 26.26 | 26.01 | qfq | 754,150 | 19,855,936 | 0.23% |
| 2025-06-19 | 26.89 | 26.89 | 26.13 | 26.20 | 25.95 | qfq | 980,151 | 25,857,387 | -2.13% |
| 2025-06-18 | 27.00 | 27.05 | 26.44 | 26.77 | 26.52 | qfq | 747,595 | 19,937,683 | -0.37% |
| 2025-06-17 | 27.19 | 27.24 | 26.76 | 26.87 | 26.62 | qfq | 840,200 | 22,596,919 | -1.10% |
| 2025-06-16 | 26.78 | 27.43 | 26.78 | 27.17 | 26.92 | qfq | 1,006,100 | 27,388,664 | 0.63% |
| 2025-06-13 | 27.36 | 27.58 | 26.76 | 27.00 | 26.75 | qfq | 1,400,750 | 37,905,378 | -1.82% |
| 2025-06-12 | 27.43 | 27.68 | 27.25 | 27.50 | 27.24 | qfq | 1,020,550 | 28,007,290 | -2.38% |
| 2025-06-11 | 28.08 | 28.36 | 28.00 | 28.17 | 27.16 | qfq | 1,124,500 | 31,735,276 | 0.50% |
| 2025-06-10 | 28.56 | 28.58 | 27.57 | 28.03 | 27.03 | qfq | 1,544,400 | 43,370,602 | -1.65% |
| 2025-06-09 | 28.16 | 28.54 | 28.16 | 28.50 | 27.48 | qfq | 1,324,902 | 37,626,110 | 1.06% |
| 2025-06-06 | 28.12 | 28.52 | 28.01 | 28.20 | 27.19 | qfq | 1,141,280 | 32,232,794 | 0.32% |
| 2025-06-05 | 27.99 | 28.12 | 27.70 | 28.11 | 27.11 | qfq | 1,106,505 | 30,948,454 | 0.75% |
| 2025-06-04 | 27.67 | 28.07 | 27.53 | 27.90 | 26.90 | qfq | 1,112,500 | 31,015,896 | 1.38% |
| 2025-06-03 | 27.78 | 28.05 | 27.50 | 27.52 | 26.54 | qfq | 1,344,827 | 37,314,869 | -1.40% |
| 2025-05-30 | 28.48 | 28.55 | 27.85 | 27.91 | 26.91 | qfq | 1,347,700 | 37,825,159 | -1.83% |
| 2025-05-29 | 27.93 | 28.56 | 27.80 | 28.43 | 27.41 | qfq | 2,065,025 | 58,495,823 | 1.57% |
| 2025-05-28 | 28.32 | 28.58 | 27.96 | 27.99 | 26.99 | qfq | 1,728,150 | 48,719,112 | -1.13% |
| 2025-05-27 | 28.07 | 28.41 | 27.62 | 28.31 | 27.30 | qfq | 2,540,975 | 71,447,840 | 0.57% |
| 2025-05-26 | 28.00 | 28.88 | 27.97 | 28.15 | 27.14 | qfq | 2,862,300 | 81,021,193 | 0.39% |
| 2025-05-23 | 27.90 | 29.08 | 27.08 | 28.04 | 27.04 | qfq | 5,330,450 | 150,080,284 | 2.52% |
| 2025-05-22 | 28.18 | 28.69 | 27.31 | 27.35 | 26.37 | qfq | 5,974,600 | 166,567,254 | -4.24% |
| 2025-05-21 | 30.61 | 30.61 | 28.50 | 28.56 | 27.54 | qfq | 9,576,425 | 282,323,758 | -9.82% |
| 2025-05-20 | 28.79 | 31.67 | 28.79 | 31.67 | 30.54 | qfq | 8,671,635 | 266,005,877 | 10.00% |
| 2025-05-19 | 27.45 | 29.01 | 27.21 | 28.79 | 27.76 | qfq | 4,729,630 | 134,070,935 | 4.16% |
| 2025-05-16 | 27.51 | 27.97 | 27.26 | 27.64 | 26.65 | qfq | 1,544,950 | 42,755,618 | 0.99% |
| 2025-05-15 | 27.80 | 27.80 | 27.00 | 27.37 | 26.39 | qfq | 1,322,730 | 36,122,559 | 1.15% |
| 2025-05-14 | 27.51 | 27.68 | 26.90 | 27.06 | 26.09 | qfq | 1,957,850 | 53,282,136 | -1.53% |
| 2025-05-13 | 28.25 | 28.25 | 27.44 | 27.48 | 26.50 | qfq | 2,493,525 | 69,401,324 | -1.75% |
| 2025-05-12 | 28.24 | 28.78 | 27.88 | 27.97 | 26.97 | qfq | 1,021,832 | 28,668,525 | -0.96% |
| 2025-05-09 | 28.50 | 28.74 | 28.20 | 28.24 | 27.23 | qfq | 1,332,250 | 37,977,376 | -0.91% |
| 2025-05-08 | 28.00 | 28.62 | 28.00 | 28.50 | 27.48 | qfq | 1,811,675 | 51,452,414 | 1.28% |
| 2025-05-07 | 28.00 | 28.57 | 27.81 | 28.14 | 27.13 | qfq | 1,591,825 | 44,873,018 | 0.54% |
| 2025-05-06 | 27.55 | 28.00 | 27.44 | 27.99 | 26.99 | qfq | 1,602,925 | 44,468,447 | 1.49% |
| 2025-04-30 | 27.92 | 28.18 | 27.40 | 27.58 | 26.59 | qfq | 1,032,925 | 28,627,062 | -1.39% |
| 2025-04-29 | 28.01 | 28.64 | 27.66 | 27.97 | 26.97 | qfq | 1,255,225 | 35,186,650 | 1.38% |
| 2025-04-28 | 27.70 | 28.09 | 27.23 | 27.59 | 26.60 | qfq | 1,576,950 | 43,493,795 | 1.10% |
| 2025-04-25 | 27.41 | 27.85 | 27.06 | 27.29 | 26.31 | qfq | 1,416,900 | 38,738,643 | -1.02% |
| 2025-04-24 | 28.21 | 28.21 | 27.14 | 27.57 | 26.58 | qfq | 2,857,700 | 79,028,306 | -1.64% |
| 2025-04-23 | 27.20 | 28.39 | 27.05 | 28.03 | 27.03 | qfq | 3,211,625 | 89,569,775 | 1.52% |
| 2025-04-22 | 26.45 | 28.64 | 26.45 | 27.61 | 26.62 | qfq | 5,899,475 | 162,250,842 | 4.15% |
| 2025-04-21 | 26.40 | 27.19 | 26.14 | 26.51 | 25.56 | qfq | 2,254,600 | 60,344,528 | 0.26% |
| 2025-04-18 | 26.41 | 26.75 | 26.20 | 26.44 | 25.50 | qfq | 1,511,750 | 39,975,767 | -0.30% |
| 2025-04-17 | 25.96 | 26.75 | 25.86 | 26.52 | 25.57 | qfq | 1,982,925 | 52,333,626 | 2.16% |
| 2025-04-16 | 25.36 | 26.10 | 25.28 | 25.96 | 25.03 | qfq | 1,662,861 | 42,798,785 | 1.21% |
| 2025-04-15 | 24.88 | 25.78 | 24.53 | 25.65 | 24.73 | qfq | 1,640,850 | 41,720,633 | 2.60% |
| 2025-04-14 | 24.36 | 25.08 | 24.32 | 25.00 | 24.11 | qfq | 1,791,200 | 44,344,265 | 2.88% |
| 2025-04-11 | 23.14 | 24.63 | 23.13 | 24.30 | 23.43 | qfq | 1,908,050 | 45,972,057 | 4.25% |
| 2025-04-10 | 22.98 | 23.75 | 22.98 | 23.31 | 22.48 | qfq | 1,332,725 | 31,272,899 | 1.88% |
| 2025-04-09 | 21.80 | 23.00 | 20.57 | 22.88 | 22.06 | qfq | 1,620,100 | 35,569,273 | 3.11% |
| 2025-04-08 | 22.10 | 22.80 | 21.37 | 22.19 | 21.40 | qfq | 1,815,275 | 40,028,073 | -2.38% |
| 2025-04-07 | 24.37 | 24.37 | 22.73 | 22.73 | 21.92 | qfq | 1,304,025 | 30,079,467 | -9.98% |
| 2025-04-03 | 25.00 | 25.45 | 24.89 | 25.25 | 24.35 | qfq | 790,300 | 19,896,191 | -0.20% |
| 2025-04-02 | 25.03 | 25.55 | 25.03 | 25.30 | 24.40 | qfq | 874,065 | 22,171,716 | -0.16% |
| 2025-04-01 | 24.93 | 25.46 | 24.86 | 25.34 | 24.43 | qfq | 1,262,900 | 31,947,383 | 2.10% |
| 2025-03-31 | 24.93 | 25.16 | 24.53 | 24.82 | 23.93 | qfq | 1,942,125 | 48,195,450 | -1.35% |
| 2025-03-28 | 25.75 | 26.45 | 25.16 | 25.16 | 24.26 | qfq | 1,495,200 | 38,535,165 | -1.26% |
| 2025-03-27 | 25.49 | 25.85 | 25.11 | 25.48 | 24.57 | qfq | 800,400 | 20,345,060 | -0.78% |
| 2025-03-26 | 25.35 | 25.86 | 25.20 | 25.68 | 24.76 | qfq | 1,040,250 | 26,741,308 | 1.42% |
| 2025-03-25 | 25.52 | 25.60 | 25.04 | 25.32 | 24.42 | qfq | 1,242,350 | 31,442,379 | -0.71% |
| 2025-03-24 | 26.10 | 26.10 | 24.91 | 25.50 | 24.59 | qfq | 1,314,035 | 33,549,497 | -1.62% |
| 2025-03-21 | 26.49 | 26.49 | 25.82 | 25.92 | 24.99 | qfq | 1,112,875 | 28,969,324 | -1.44% |
| 2025-03-20 | 26.40 | 26.55 | 26.28 | 26.30 | 25.36 | qfq | 888,825 | 23,458,743 | -0.30% |
| 2025-03-19 | 26.55 | 26.64 | 26.24 | 26.38 | 25.44 | qfq | 1,030,750 | 27,204,242 | -1.05% |
| 2025-03-18 | 26.44 | 26.70 | 26.26 | 26.66 | 25.71 | qfq | 1,400,935 | 37,122,441 | 1.02% |
| 2025-03-17 | 26.18 | 26.50 | 26.12 | 26.39 | 25.45 | qfq | 1,374,622 | 36,189,165 | 0.92% |
| 2025-03-14 | 25.87 | 26.20 | 25.58 | 26.15 | 25.22 | qfq | 1,250,722 | 32,486,870 | 1.20% |
| 2025-03-13 | 26.20 | 26.31 | 25.52 | 25.84 | 24.92 | qfq | 1,825,787 | 47,167,571 | -1.64% |
| 2025-03-12 | 26.20 | 26.48 | 26.17 | 26.27 | 25.33 | qfq | 1,661,275 | 43,758,667 | 0.27% |
| 2025-03-11 | 25.90 | 26.22 | 25.71 | 26.20 | 25.26 | qfq | 1,294,105 | 33,733,574 | 0.27% |
| 2025-03-10 | 26.10 | 26.29 | 25.92 | 26.13 | 25.20 | qfq | 1,253,700 | 32,693,550 | 0.11% |
| 2025-03-07 | 26.27 | 26.60 | 25.92 | 26.10 | 25.17 | qfq | 2,007,945 | 52,479,759 | -0.80% |
| 2025-03-06 | 25.87 | 26.79 | 25.82 | 26.31 | 25.37 | qfq | 3,184,945 | 84,090,692 | 1.70% |
| 2025-03-05 | 25.62 | 26.30 | 25.26 | 25.87 | 24.95 | qfq | 2,698,710 | 69,179,021 | 1.09% |
| 2025-03-04 | 25.35 | 25.61 | 25.26 | 25.59 | 24.68 | qfq | 2,495,285 | 63,487,153 | -0.35% |
| 2025-03-03 | 25.90 | 25.96 | 25.25 | 25.68 | 24.76 | qfq | 4,967,400 | 126,793,665 | -1.83% |
| 2025-02-28 | 27.70 | 28.00 | 26.12 | 26.16 | 25.23 | qfq | 6,696,235 | 180,197,328 | -9.86% |
| 2025-02-27 | 30.58 | 33.63 | 28.02 | 29.02 | 27.98 | qfq | 11,469,430 | 359,353,235 | -5.07% |
| 2025-02-26 | 30.37 | 30.68 | 30.12 | 30.57 | 29.48 | qfq | 1,612,650 | 49,039,415 | 0.63% |
| 2025-02-25 | 29.61 | 30.80 | 29.51 | 30.38 | 29.29 | qfq | 2,561,150 | 77,442,654 | 2.26% |
| 2025-02-24 | 29.26 | 29.71 | 29.10 | 29.71 | 28.65 | qfq | 1,548,525 | 45,528,720 | 1.50% |
| 2025-02-21 | 29.38 | 29.60 | 28.73 | 29.27 | 28.22 | qfq | 1,624,925 | 47,583,604 | 0.07% |
| 2025-02-20 | 29.15 | 29.50 | 28.72 | 29.25 | 28.20 | qfq | 2,179,025 | 63,477,889 | 0.97% |
| 2025-02-19 | 28.19 | 29.01 | 28.19 | 28.97 | 27.93 | qfq | 1,567,125 | 44,923,775 | 2.11% |
| 2025-02-18 | 28.55 | 28.77 | 28.08 | 28.37 | 27.36 | qfq | 1,664,925 | 47,392,222 | -0.70% |
| 2025-02-17 | 27.67 | 29.09 | 27.60 | 28.57 | 27.55 | qfq | 2,362,942 | 67,043,434 | 2.95% |
| 2025-02-14 | 27.89 | 28.13 | 27.55 | 27.75 | 26.76 | qfq | 1,366,125 | 38,021,239 | 0.25% |
| 2025-02-13 | 27.52 | 27.79 | 27.00 | 27.68 | 26.69 | qfq | 1,382,383 | 38,032,701 | 0.65% |
| 2025-02-12 | 27.62 | 27.80 | 27.41 | 27.50 | 26.52 | qfq | 838,754 | 23,130,724 | -0.54% |
| 2025-02-11 | 27.48 | 27.89 | 27.43 | 27.65 | 26.66 | qfq | 916,275 | 25,312,368 | 0.36% |
| 2025-02-10 | 27.42 | 27.56 | 27.27 | 27.55 | 26.57 | qfq | 816,500 | 22,371,336 | 0.22% |
| 2025-02-07 | 27.64 | 27.82 | 27.24 | 27.49 | 26.51 | qfq | 1,313,950 | 36,243,138 | -0.51% |
| 2025-02-06 | 26.93 | 27.63 | 26.83 | 27.63 | 26.64 | qfq | 1,150,475 | 31,386,637 | 2.60% |
| 2025-02-05 | 26.76 | 27.10 | 26.73 | 26.93 | 25.97 | qfq | 476,225 | 12,791,353 | 0.64% |
| 2025-01-27 | 27.02 | 27.20 | 26.70 | 26.76 | 25.80 | qfq | 626,200 | 16,838,403 | -0.96% |
| 2025-01-24 | 26.69 | 27.08 | 26.69 | 27.02 | 26.05 | qfq | 703,425 | 18,936,876 | 0.63% |
| 2025-01-23 | 26.98 | 27.34 | 26.85 | 26.85 | 25.89 | qfq | 998,550 | 27,077,435 | -0.26% |
| 2025-01-22 | 26.88 | 27.06 | 26.82 | 26.92 | 25.96 | qfq | 504,135 | 13,568,299 | -0.07% |
| 2025-01-21 | 27.19 | 27.28 | 26.80 | 26.94 | 25.98 | qfq | 835,600 | 22,541,158 | -0.88% |
| 2025-01-20 | 27.24 | 27.34 | 26.91 | 27.18 | 26.21 | qfq | 1,210,257 | 32,744,582 | 0.04% |
| 2025-01-17 | 27.15 | 27.71 | 27.03 | 27.17 | 26.20 | qfq | 1,437,221 | 39,413,976 | -1.02% |
| 2025-01-16 | 28.11 | 28.30 | 26.84 | 27.45 | 26.47 | qfq | 2,080,750 | 57,387,800 | -2.45% |
| 2025-01-15 | 27.72 | 28.45 | 27.57 | 28.14 | 27.13 | qfq | 1,751,926 | 48,968,034 | 1.59% |
| 2025-01-14 | 27.30 | 27.71 | 27.06 | 27.70 | 26.71 | qfq | 1,453,389 | 39,918,173 | 2.06% |
| 2025-01-13 | 26.80 | 27.29 | 26.50 | 27.14 | 26.17 | qfq | 1,050,314 | 28,370,565 | 0.44% |
| 2025-01-10 | 27.25 | 27.73 | 26.92 | 27.02 | 26.05 | qfq | 1,754,564 | 47,914,037 | -1.49% |
| 2025-01-09 | 27.48 | 27.67 | 27.30 | 27.43 | 26.45 | qfq | 1,159,900 | 31,858,348 | -0.80% |
| 2025-01-08 | 27.02 | 28.02 | 26.83 | 27.65 | 26.66 | qfq | 2,009,406 | 55,196,384 | 1.65% |
| 2025-01-07 | 26.45 | 27.20 | 26.45 | 27.20 | 26.23 | qfq | 1,217,100 | 32,664,915 | 2.26% |
| 2025-01-06 | 26.31 | 26.96 | 25.80 | 26.60 | 25.65 | qfq | 1,120,100 | 29,714,453 | 0.72% |
| 2025-01-03 | 26.54 | 27.14 | 26.26 | 26.41 | 25.47 | qfq | 1,637,900 | 43,735,909 | -0.68% |
| 2025-01-02 | 26.61 | 26.83 | 26.21 | 26.59 | 25.64 | qfq | 1,021,956 | 27,081,868 | 0.08% |
| 2024-12-31 | 26.93 | 27.35 | 26.48 | 26.57 | 25.62 | qfq | 1,328,025 | 35,573,210 | -0.78% |
| 2024-12-30 | 27.35 | 27.49 | 26.70 | 26.78 | 25.82 | qfq | 1,392,850 | 37,590,290 | -2.76% |
| 2024-12-27 | 27.52 | 27.97 | 27.33 | 27.54 | 26.56 | qfq | 1,556,575 | 42,959,570 | 0.04% |
| 2024-12-26 | 26.83 | 27.73 | 26.40 | 27.53 | 26.55 | qfq | 2,140,394 | 58,451,708 | 1.29% |
| 2024-12-25 | 28.33 | 29.25 | 26.99 | 27.18 | 26.21 | qfq | 4,041,810 | 113,659,524 | -5.26% |
| 2024-12-24 | 27.54 | 29.28 | 27.41 | 28.69 | 27.66 | qfq | 3,754,675 | 105,742,605 | 3.65% |
| 2024-12-23 | 27.50 | 28.07 | 26.97 | 27.68 | 26.69 | qfq | 2,400,486 | 65,899,175 | 0.36% |
| 2024-12-20 | 27.11 | 28.19 | 27.08 | 27.58 | 26.59 | qfq | 3,275,498 | 90,547,041 | 0.80% |
| 2024-12-19 | 26.58 | 27.49 | 26.46 | 27.36 | 26.38 | qfq | 3,160,224 | 85,932,379 | 2.01% |
| 2024-12-18 | 26.12 | 26.90 | 26.01 | 26.82 | 25.86 | qfq | 1,724,224 | 45,961,787 | 1.94% |
| 2024-12-17 | 26.44 | 27.07 | 26.20 | 26.31 | 25.37 | qfq | 2,203,025 | 58,490,809 | -0.64% |
| 2024-12-16 | 26.19 | 26.63 | 26.03 | 26.48 | 25.53 | qfq | 1,200,206 | 31,608,558 | 1.42% |
| 2024-12-13 | 26.56 | 26.58 | 26.00 | 26.11 | 25.18 | qfq | 1,019,600 | 26,816,246 | -1.99% |
| 2024-12-12 | 26.48 | 26.72 | 26.26 | 26.64 | 25.69 | qfq | 915,725 | 24,268,449 | 0.72% |
| 2024-12-11 | 26.39 | 26.62 | 26.31 | 26.45 | 25.51 | qfq | 904,275 | 23,905,441 | 0.00% |
| 2024-12-10 | 27.20 | 27.26 | 26.41 | 26.45 | 25.51 | qfq | 1,333,300 | 35,545,051 | -0.45% |
| 2024-12-09 | 26.83 | 26.90 | 26.30 | 26.57 | 25.62 | qfq | 1,262,950 | 33,543,607 | -0.60% |
| 2024-12-06 | 26.60 | 26.99 | 26.32 | 26.73 | 25.77 | qfq | 1,954,675 | 52,088,394 | 1.33% |
| 2024-12-05 | 25.73 | 26.86 | 25.73 | 26.38 | 25.44 | qfq | 2,501,000 | 65,990,283 | 2.29% |
| 2024-12-04 | 26.00 | 26.73 | 25.74 | 25.79 | 24.87 | qfq | 2,427,725 | 63,610,013 | -0.35% |
| 2024-12-03 | 25.96 | 26.20 | 25.64 | 25.88 | 24.96 | qfq | 946,125 | 24,490,554 | -0.31% |
| 2024-12-02 | 25.54 | 26.00 | 25.41 | 25.96 | 25.03 | qfq | 1,210,850 | 31,188,542 | 1.72% |
| 2024-11-29 | 25.30 | 25.78 | 25.08 | 25.52 | 24.61 | qfq | 1,029,456 | 26,262,128 | 0.87% |
| 2024-11-28 | 25.62 | 25.62 | 25.22 | 25.30 | 24.40 | qfq | 992,825 | 25,219,509 | -1.29% |
| 2024-11-27 | 25.20 | 25.67 | 24.70 | 25.63 | 24.71 | qfq | 1,481,000 | 37,276,642 | 0.91% |
| 2024-11-26 | 26.00 | 26.63 | 25.32 | 25.40 | 24.49 | qfq | 1,697,000 | 43,869,760 | -1.36% |
| 2024-11-25 | 25.60 | 26.30 | 25.21 | 25.75 | 24.83 | qfq | 1,839,950 | 47,143,487 | 4.00% |
| 2024-11-22 | 25.50 | 26.24 | 24.76 | 24.76 | 23.88 | qfq | 1,845,475 | 47,058,558 | -3.28% |
| 2024-11-21 | 25.00 | 26.73 | 24.80 | 25.60 | 24.69 | qfq | 2,020,375 | 51,835,893 | 2.61% |
| 2024-11-20 | 24.52 | 25.12 | 24.50 | 24.95 | 24.06 | qfq | 844,725 | 21,017,512 | 0.93% |
| 2024-11-19 | 23.88 | 24.72 | 23.88 | 24.72 | 23.84 | qfq | 830,967 | 20,216,066 | 3.60% |
| 2024-11-18 | 24.60 | 24.80 | 23.69 | 23.86 | 23.01 | qfq | 1,067,750 | 25,729,537 | -3.01% |
| 2024-11-15 | 25.22 | 25.44 | 24.57 | 24.60 | 23.72 | qfq | 1,145,050 | 28,720,778 | -2.11% |
| 2024-11-14 | 25.97 | 26.45 | 25.06 | 25.13 | 24.23 | qfq | 1,400,400 | 35,926,708 | -3.12% |
| 2024-11-13 | 25.42 | 26.60 | 25.40 | 25.94 | 25.01 | qfq | 1,482,210 | 38,426,532 | 1.33% |
| 2024-11-12 | 26.02 | 26.33 | 25.42 | 25.60 | 24.69 | qfq | 1,973,035 | 51,061,046 | -2.77% |
| 2024-11-11 | 25.15 | 26.35 | 25.15 | 26.33 | 25.39 | qfq | 2,504,450 | 64,935,550 | 4.69% |
| 2024-11-08 | 25.60 | 25.68 | 25.05 | 25.15 | 24.25 | qfq | 1,293,075 | 32,726,170 | 0.08% |
| 2024-11-07 | 24.81 | 25.13 | 24.71 | 25.13 | 24.23 | qfq | 1,076,075 | 26,881,180 | 1.29% |
| 2024-11-06 | 24.90 | 25.05 | 24.50 | 24.81 | 23.92 | qfq | 1,199,825 | 29,765,438 | 0.65% |
| 2024-11-05 | 24.23 | 24.68 | 24.20 | 24.65 | 23.77 | qfq | 917,100 | 22,479,221 | 1.78% |
| 2024-11-04 | 23.79 | 24.24 | 23.76 | 24.22 | 23.35 | qfq | 673,375 | 16,229,024 | 2.50% |
| 2024-11-01 | 24.67 | 24.84 | 23.63 | 23.63 | 22.79 | qfq | 1,116,775 | 26,886,780 | -4.49% |
| 2024-10-31 | 24.37 | 24.87 | 24.24 | 24.74 | 23.86 | qfq | 976,250 | 24,087,364 | 1.81% |
| 2024-10-30 | 24.59 | 24.90 | 24.11 | 24.30 | 23.43 | qfq | 900,810 | 22,020,069 | -1.18% |
| 2024-10-29 | 25.75 | 25.75 | 24.57 | 24.59 | 23.71 | qfq | 1,277,275 | 31,855,111 | -3.57% |
| 2024-10-28 | 25.00 | 25.73 | 24.90 | 25.50 | 24.59 | qfq | 1,490,775 | 37,850,777 | 1.92% |
| 2024-10-25 | 24.99 | 25.24 | 24.81 | 25.02 | 24.13 | qfq | 979,149 | 24,528,779 | 0.16% |
| 2024-10-24 | 25.26 | 25.26 | 24.78 | 24.98 | 24.09 | qfq | 767,230 | 19,155,157 | -1.11% |
| 2024-10-23 | 25.70 | 25.90 | 25.13 | 25.26 | 24.36 | qfq | 1,888,825 | 48,052,832 | -2.24% |
| 2024-10-22 | 24.90 | 25.99 | 24.50 | 25.84 | 24.92 | qfq | 2,823,105 | 71,669,016 | 3.57% |
| 2024-10-21 | 24.31 | 25.31 | 24.20 | 24.95 | 24.06 | qfq | 2,193,900 | 54,168,513 | 2.25% |
| 2024-10-18 | 24.87 | 24.87 | 23.44 | 24.40 | 23.53 | qfq | 2,278,504 | 54,790,674 | 4.45% |
| 2024-10-17 | 23.77 | 23.98 | 23.30 | 23.36 | 22.53 | qfq | 1,001,250 | 23,624,711 | -1.39% |
| 2024-10-16 | 23.89 | 24.19 | 23.35 | 23.69 | 22.84 | qfq | 1,331,904 | 31,638,260 | -0.25% |
| 2024-10-15 | 23.69 | 24.10 | 23.40 | 23.75 | 22.90 | qfq | 1,314,225 | 31,316,412 | 0.25% |
| 2024-10-14 | 23.31 | 23.74 | 22.84 | 23.69 | 22.84 | qfq | 1,322,375 | 30,827,527 | 2.29% |
| 2024-10-11 | 24.48 | 24.64 | 22.83 | 23.16 | 22.33 | qfq | 2,254,329 | 53,053,937 | -5.35% |
| 2024-10-10 | 24.93 | 25.69 | 24.30 | 24.47 | 23.60 | qfq | 1,939,440 | 48,449,529 | -1.85% |
| 2024-10-09 | 27.40 | 27.40 | 24.93 | 24.93 | 24.04 | qfq | 2,668,200 | 69,381,964 | -9.84% |
| 2024-10-08 | 28.22 | 28.22 | 26.00 | 27.65 | 26.66 | qfq | 3,509,086 | 95,417,974 | 7.80% |
| 2024-09-30 | 24.11 | 25.65 | 24.11 | 25.65 | 24.73 | qfq | 2,318,355 | 58,078,149 | 9.99% |
| 2024-09-27 | 22.73 | 23.33 | 22.71 | 23.32 | 22.49 | qfq | 681,900 | 15,726,604 | 3.60% |
| 2024-09-26 | 22.16 | 22.56 | 21.90 | 22.51 | 21.71 | qfq | 727,400 | 16,199,672 | 1.95% |
| 2024-09-25 | 22.02 | 22.52 | 22.02 | 22.08 | 21.29 | qfq | 806,009 | 17,977,196 | 0.27% |
| 2024-09-24 | 21.96 | 22.08 | 21.45 | 22.02 | 21.23 | qfq | 766,720 | 16,736,681 | 1.94% |
| 2024-09-23 | 21.46 | 21.86 | 21.43 | 21.60 | 20.83 | qfq | 228,450 | 4,948,543 | -0.05% |
| 2024-09-20 | 21.56 | 21.89 | 21.42 | 21.61 | 20.84 | qfq | 468,800 | 10,122,704 | -0.14% |
| 2024-09-19 | 21.72 | 21.78 | 21.45 | 21.64 | 20.87 | qfq | 453,225 | 9,813,588 | 0.09% |
| 2024-09-18 | 21.30 | 21.70 | 21.11 | 21.62 | 20.85 | qfq | 530,975 | 11,393,134 | 1.41% |
| 2024-09-13 | 21.30 | 21.39 | 21.03 | 21.32 | 20.56 | qfq | 382,625 | 8,133,311 | 0.80% |
| 2024-09-12 | 21.45 | 21.48 | 21.07 | 21.15 | 20.39 | qfq | 264,900 | 5,620,084 | -0.98% |
| 2024-09-11 | 21.34 | 21.49 | 21.20 | 21.36 | 20.60 | qfq | 248,750 | 5,311,143 | 0.09% |
| 2024-09-10 | 21.25 | 21.48 | 21.04 | 21.34 | 20.58 | qfq | 283,925 | 6,024,814 | 0.80% |
| 2024-09-09 | 21.13 | 21.38 | 20.83 | 21.17 | 20.41 | qfq | 339,971 | 7,193,750 | -0.80% |
| 2024-09-06 | 21.79 | 21.94 | 21.26 | 21.34 | 20.58 | qfq | 432,850 | 9,292,974 | -2.24% |
| 2024-09-05 | 21.49 | 21.95 | 21.49 | 21.83 | 21.05 | qfq | 544,200 | 11,861,011 | 0.60% |
| 2024-09-04 | 21.20 | 22.40 | 21.12 | 21.70 | 20.92 | qfq | 781,750 | 17,028,959 | 1.88% |
| 2024-09-03 | 21.79 | 21.89 | 21.10 | 21.30 | 20.54 | qfq | 773,525 | 16,618,141 | -2.11% |
| 2024-09-02 | 23.11 | 23.12 | 21.73 | 21.76 | 20.98 | qfq | 1,156,321 | 25,771,824 | -5.68% |
| 2024-08-30 | 23.30 | 23.76 | 22.90 | 23.07 | 22.25 | qfq | 1,500,946 | 35,109,897 | -1.24% |
| 2024-08-29 | 23.39 | 23.75 | 23.10 | 23.36 | 22.53 | qfq | 618,250 | 14,424,667 | -0.17% |
| 2024-08-28 | 22.95 | 23.67 | 22.71 | 23.40 | 22.56 | qfq | 1,026,325 | 23,980,613 | 1.56% |
| 2024-08-27 | 22.51 | 23.49 | 22.44 | 23.04 | 22.22 | qfq | 909,650 | 20,893,926 | 1.63% |
| 2024-08-26 | 22.65 | 23.10 | 22.32 | 22.67 | 21.86 | qfq | 603,800 | 13,702,994 | -0.70% |
| 2024-08-23 | 22.00 | 23.66 | 21.70 | 22.83 | 22.01 | qfq | 1,406,875 | 32,131,136 | 2.56% |
| 2024-08-22 | 22.00 | 22.44 | 21.80 | 22.26 | 21.46 | qfq | 331,150 | 7,330,985 | 1.18% |
| 2024-08-21 | 21.83 | 22.09 | 21.61 | 22.00 | 21.21 | qfq | 186,100 | 4,084,960 | 0.23% |
| 2024-08-20 | 22.79 | 22.85 | 21.80 | 21.95 | 21.17 | qfq | 427,675 | 9,456,785 | -3.60% |
| 2024-08-19 | 23.36 | 23.37 | 22.76 | 22.77 | 21.96 | qfq | 481,825 | 11,071,142 | -1.56% |
| 2024-08-16 | 23.07 | 23.21 | 23.05 | 23.13 | 22.30 | qfq | 216,100 | 4,994,479 | 0.26% |
| 2024-08-15 | 23.32 | 23.49 | 23.00 | 23.07 | 22.25 | qfq | 356,800 | 8,293,537 | -1.07% |
| 2024-08-14 | 23.44 | 23.79 | 23.26 | 23.32 | 22.49 | qfq | 262,700 | 6,172,806 | -0.64% |
| 2024-08-13 | 23.83 | 23.83 | 23.23 | 23.47 | 22.63 | qfq | 213,875 | 4,999,915 | 0.00% |
| 2024-08-12 | 23.50 | 23.79 | 23.18 | 23.47 | 22.63 | qfq | 370,981 | 8,715,304 | -0.13% |
| 2024-08-09 | 24.38 | 24.50 | 23.50 | 23.50 | 22.66 | qfq | 738,400 | 17,713,570 | -2.77% |
| 2024-08-08 | 23.90 | 24.27 | 23.41 | 24.17 | 23.31 | qfq | 953,525 | 22,857,214 | -1.75% |
| 2024-08-07 | 23.69 | 24.98 | 23.69 | 24.60 | 23.72 | qfq | 654,531 | 16,061,893 | 3.54% |
| 2024-08-06 | 23.69 | 23.76 | 23.33 | 23.76 | 22.91 | qfq | 430,500 | 10,125,882 | 2.02% |
| 2024-08-05 | 23.43 | 23.79 | 23.13 | 23.29 | 22.46 | qfq | 333,904 | 7,860,646 | -1.31% |
| 2024-08-02 | 23.63 | 23.98 | 23.52 | 23.60 | 22.76 | qfq | 268,425 | 6,367,729 | -1.09% |
| 2024-08-01 | 23.83 | 24.19 | 23.70 | 23.86 | 23.01 | qfq | 299,429 | 7,150,464 | 0.34% |
| 2024-07-31 | 23.07 | 23.79 | 22.95 | 23.78 | 22.93 | qfq | 386,625 | 9,085,543 | 3.08% |
| 2024-07-30 | 22.94 | 23.18 | 22.83 | 23.07 | 22.25 | qfq | 165,600 | 3,808,040 | 0.30% |
| 2024-07-29 | 23.58 | 23.90 | 22.91 | 23.00 | 22.18 | qfq | 267,650 | 6,165,805 | -1.41% |
| 2024-07-26 | 23.19 | 23.56 | 23.19 | 23.33 | 22.50 | qfq | 185,600 | 4,329,010 | 0.82% |
| 2024-07-25 | 22.62 | 23.38 | 22.61 | 23.14 | 22.31 | qfq | 214,300 | 4,957,401 | -0.09% |
| 2024-07-24 | 23.28 | 23.40 | 23.01 | 23.16 | 22.33 | qfq | 236,175 | 5,469,252 | -0.86% |
| 2024-07-23 | 24.62 | 24.62 | 23.29 | 23.36 | 22.53 | qfq | 433,350 | 10,299,813 | -4.61% |
| 2024-07-22 | 24.17 | 24.83 | 24.17 | 24.49 | 23.62 | qfq | 328,725 | 8,052,169 | 0.66% |
| 2024-07-19 | 23.48 | 24.69 | 23.24 | 24.33 | 23.46 | qfq | 520,925 | 12,608,711 | 3.89% |
| 2024-07-18 | 23.60 | 23.68 | 23.02 | 23.42 | 22.58 | qfq | 273,925 | 6,384,008 | -1.89% |
| 2024-07-17 | 24.45 | 24.60 | 23.68 | 23.87 | 23.02 | qfq | 445,050 | 10,650,059 | -2.29% |
| 2024-07-16 | 25.07 | 25.23 | 24.26 | 24.43 | 23.56 | qfq | 425,750 | 10,466,535 | -1.93% |
| 2024-07-15 | 25.22 | 25.43 | 24.85 | 24.91 | 24.02 | qfq | 289,775 | 7,248,486 | -2.08% |
| 2024-07-12 | 25.55 | 25.73 | 25.25 | 25.44 | 24.53 | qfq | 167,100 | 4,243,056 | -0.63% |
| 2024-07-11 | 25.04 | 25.66 | 25.04 | 25.60 | 24.69 | qfq | 304,850 | 7,751,786 | 2.69% |
| 2024-07-10 | 25.00 | 25.49 | 24.90 | 24.93 | 24.04 | qfq | 285,925 | 7,199,810 | -1.27% |
| 2024-07-09 | 24.68 | 25.30 | 24.62 | 25.25 | 24.35 | qfq | 371,225 | 9,329,474 | 1.69% |
| 2024-07-08 | 25.14 | 25.32 | 24.55 | 24.83 | 23.94 | qfq | 227,025 | 5,664,489 | -1.23% |
| 2024-07-05 | 25.17 | 25.47 | 24.80 | 25.14 | 24.24 | qfq | 200,550 | 5,040,549 | -0.12% |
| 2024-07-04 | 25.54 | 25.89 | 25.17 | 25.17 | 24.27 | qfq | 263,875 | 6,690,913 | -1.83% |
| 2024-07-03 | 25.98 | 25.98 | 25.51 | 25.64 | 24.72 | qfq | 209,400 | 5,383,473 | -1.27% |
| 2024-07-02 | 25.97 | 26.85 | 25.93 | 25.97 | 25.04 | qfq | 284,650 | 7,459,144 | 0.00% |
| 2024-07-01 | 26.17 | 26.23 | 25.62 | 25.97 | 25.04 | qfq | 143,350 | 3,710,309 | 0.66% |
| 2024-06-28 | 25.21 | 26.15 | 25.21 | 25.80 | 24.88 | qfq | 191,800 | 4,973,224 | 0.58% |
| 2024-06-27 | 26.24 | 26.37 | 25.63 | 25.65 | 24.73 | qfq | 248,950 | 6,449,600 | -2.06% |
| 2024-06-26 | 25.20 | 26.29 | 25.17 | 26.19 | 25.25 | qfq | 461,450 | 11,936,919 | 4.05% |
| 2024-06-25 | 25.70 | 25.75 | 25.08 | 25.17 | 24.27 | qfq | 318,925 | 8,110,353 | -1.64% |
| 2024-06-24 | 26.52 | 26.77 | 25.54 | 25.59 | 24.68 | qfq | 653,175 | 16,956,014 | -4.73% |
| 2024-06-21 | 26.35 | 27.75 | 26.03 | 26.86 | 25.90 | qfq | 574,825 | 15,415,606 | 1.67% |
| 2024-06-20 | 26.95 | 27.17 | 26.40 | 26.42 | 25.48 | qfq | 485,825 | 12,982,263 | -1.97% |
| 2024-06-19 | 27.10 | 27.22 | 26.79 | 26.95 | 25.99 | qfq | 357,725 | 9,648,443 | -0.77% |
| 2024-06-18 | 27.19 | 27.32 | 26.81 | 27.16 | 26.19 | qfq | 457,475 | 12,373,088 | 0.00% |
| 2024-06-17 | 27.39 | 27.76 | 27.08 | 27.16 | 26.19 | qfq | 641,150 | 17,542,524 | -1.20% |
| 2024-06-14 | 27.79 | 28.25 | 27.01 | 27.49 | 26.51 | qfq | 807,050 | 22,237,407 | -5.24% |
| 2024-06-13 | 28.28 | 29.45 | 28.28 | 29.01 | 27.20 | qfq | 1,332,250 | 38,613,110 | 1.47% |
| 2024-06-12 | 28.38 | 29.50 | 27.84 | 28.59 | 26.81 | qfq | 1,310,375 | 37,271,365 | 2.69% |
| 2024-06-11 | 27.27 | 27.98 | 26.71 | 27.84 | 26.11 | qfq | 495,800 | 13,640,851 | 2.17% |
| 2024-06-07 | 26.50 | 27.26 | 26.50 | 27.25 | 25.55 | qfq | 628,925 | 16,974,372 | 4.57% |
| 2024-06-06 | 27.10 | 27.59 | 26.00 | 26.06 | 24.44 | qfq | 652,350 | 17,300,651 | -3.70% |
| 2024-06-05 | 27.38 | 27.79 | 27.03 | 27.06 | 25.37 | qfq | 463,650 | 12,724,926 | -1.99% |
| 2024-06-04 | 28.08 | 28.08 | 27.17 | 27.61 | 25.89 | qfq | 849,200 | 23,279,476 | -1.67% |
| 2024-06-03 | 28.23 | 28.71 | 27.56 | 28.08 | 26.33 | qfq | 975,875 | 27,444,721 | -1.47% |
| 2024-05-31 | 28.27 | 28.66 | 28.23 | 28.50 | 26.72 | qfq | 521,332 | 14,851,184 | 0.81% |
| 2024-05-30 | 28.42 | 28.69 | 28.09 | 28.27 | 26.51 | qfq | 801,900 | 22,737,206 | -1.81% |
| 2024-05-29 | 29.45 | 30.08 | 28.72 | 28.79 | 27.00 | qfq | 1,398,450 | 41,100,085 | -1.64% |
| 2024-05-28 | 28.66 | 30.30 | 28.66 | 29.27 | 27.45 | qfq | 2,505,487 | 74,187,231 | 1.35% |
| 2024-05-27 | 27.81 | 28.89 | 27.08 | 28.88 | 27.08 | qfq | 846,025 | 23,877,011 | 4.83% |
| 2024-05-24 | 28.26 | 28.30 | 27.55 | 27.55 | 25.83 | qfq | 503,825 | 14,066,585 | -2.41% |
| 2024-05-23 | 28.47 | 28.93 | 28.22 | 28.23 | 26.47 | qfq | 560,361 | 15,974,361 | -1.29% |
| 2024-05-22 | 28.01 | 28.75 | 28.01 | 28.60 | 26.82 | qfq | 372,465 | 10,625,271 | 1.10% |
| 2024-05-21 | 28.77 | 28.77 | 28.19 | 28.29 | 26.53 | qfq | 481,800 | 13,688,908 | -1.26% |
| 2024-05-20 | 28.50 | 28.83 | 28.42 | 28.65 | 26.86 | qfq | 338,135 | 9,689,401 | 0.10% |
| 2024-05-17 | 28.78 | 28.78 | 28.32 | 28.62 | 26.84 | qfq | 404,050 | 11,519,259 | 0.39% |
| 2024-05-16 | 28.31 | 28.78 | 28.31 | 28.51 | 26.73 | qfq | 414,425 | 11,868,077 | 0.11% |
| 2024-05-15 | 28.47 | 28.84 | 28.05 | 28.48 | 26.71 | qfq | 545,125 | 15,469,860 | -0.59% |
| 2024-05-14 | 29.01 | 29.36 | 28.57 | 28.65 | 26.86 | qfq | 950,400 | 27,375,150 | -1.38% |
| 2024-05-13 | 29.13 | 29.47 | 28.70 | 29.05 | 27.24 | qfq | 1,157,750 | 33,685,076 | -0.34% |
| 2024-05-10 | 28.44 | 29.68 | 28.44 | 29.15 | 27.33 | qfq | 2,547,825 | 74,631,570 | 2.24% |
| 2024-05-09 | 27.80 | 28.60 | 27.72 | 28.51 | 26.73 | qfq | 1,497,025 | 42,251,928 | 2.92% |
| 2024-05-08 | 28.03 | 28.05 | 27.61 | 27.70 | 25.97 | qfq | 654,150 | 18,186,214 | -0.97% |
| 2024-05-07 | 27.64 | 28.11 | 27.55 | 27.97 | 26.23 | qfq | 787,900 | 22,000,702 | 1.16% |
| 2024-05-06 | 27.60 | 27.78 | 27.37 | 27.65 | 25.93 | qfq | 1,082,250 | 29,803,898 | 0.91% |
| 2024-04-30 | 28.00 | 28.00 | 27.28 | 27.40 | 25.69 | qfq | 1,692,200 | 46,716,745 | -3.69% |
| 2024-04-29 | 27.69 | 28.50 | 27.63 | 28.45 | 26.68 | qfq | 1,343,300 | 37,989,869 | 2.34% |
| 2024-04-26 | 27.72 | 28.02 | 27.66 | 27.80 | 26.07 | qfq | 1,009,275 | 28,095,944 | -0.25% |
| 2024-04-25 | 27.90 | 28.10 | 27.52 | 27.87 | 26.13 | qfq | 928,125 | 25,833,531 | -0.04% |
| 2024-04-24 | 27.55 | 28.17 | 27.50 | 27.88 | 26.14 | qfq | 1,024,275 | 28,510,186 | 0.98% |
| 2024-04-23 | 27.62 | 28.00 | 27.50 | 27.61 | 25.89 | qfq | 762,175 | 21,187,179 | -0.61% |
| 2024-04-22 | 27.50 | 28.17 | 27.01 | 27.78 | 26.05 | qfq | 1,141,275 | 31,657,509 | -0.39% |
| 2024-04-19 | 26.92 | 28.35 | 26.62 | 27.89 | 26.15 | qfq | 1,356,189 | 37,361,918 | 3.11% |
| 2024-04-18 | 27.46 | 27.55 | 26.90 | 27.05 | 25.36 | qfq | 792,032 | 21,511,869 | -1.46% |
| 2024-04-17 | 26.30 | 27.58 | 26.30 | 27.45 | 25.74 | qfq | 1,034,175 | 28,061,291 | 5.09% |
| 2024-04-16 | 27.50 | 27.51 | 26.03 | 26.12 | 24.49 | qfq | 1,242,125 | 32,847,915 | -5.12% |
| 2024-04-15 | 26.87 | 27.55 | 25.67 | 27.53 | 25.81 | qfq | 1,350,725 | 36,387,762 | 2.46% |
| 2024-04-12 | 27.13 | 27.27 | 26.81 | 26.87 | 25.20 | qfq | 734,200 | 19,835,569 | -0.67% |
| 2024-04-11 | 26.90 | 27.31 | 26.90 | 27.05 | 25.36 | qfq | 701,450 | 19,020,991 | -0.92% |
| 2024-04-10 | 27.72 | 27.72 | 27.01 | 27.30 | 25.60 | qfq | 1,298,275 | 35,411,386 | -1.62% |
| 2024-04-09 | 28.00 | 28.00 | 27.32 | 27.75 | 26.02 | qfq | 1,425,900 | 39,462,637 | -2.29% |
| 2024-04-08 | 28.31 | 29.99 | 28.29 | 28.40 | 26.63 | qfq | 2,549,800 | 73,583,364 | 1.43% |
| 2024-04-03 | 27.52 | 28.68 | 27.42 | 28.00 | 26.26 | qfq | 2,033,175 | 57,090,510 | 2.19% |
| 2024-04-02 | 27.81 | 27.86 | 27.31 | 27.40 | 25.69 | qfq | 922,350 | 25,375,691 | -1.65% |
| 2024-04-01 | 27.67 | 27.88 | 27.38 | 27.86 | 26.12 | qfq | 1,249,575 | 34,531,472 | 0.61% |
| 2024-03-29 | 27.18 | 27.69 | 27.01 | 27.69 | 25.96 | qfq | 1,026,625 | 28,132,150 | 1.24% |
| 2024-03-28 | 26.87 | 27.63 | 26.85 | 27.35 | 25.65 | qfq | 1,173,800 | 32,109,327 | 1.45% |
| 2024-03-27 | 27.40 | 27.67 | 26.87 | 26.96 | 25.28 | qfq | 1,170,800 | 31,983,394 | -1.39% |
| 2024-03-26 | 27.51 | 27.95 | 26.92 | 27.34 | 25.64 | qfq | 978,200 | 26,708,959 | -1.12% |
| 2024-03-25 | 28.66 | 28.91 | 27.65 | 27.65 | 25.93 | qfq | 1,313,700 | 37,147,939 | -3.83% |
| 2024-03-22 | 29.01 | 29.38 | 28.40 | 28.75 | 26.96 | qfq | 1,525,200 | 43,973,106 | -0.83% |
| 2024-03-21 | 29.56 | 29.71 | 28.93 | 28.99 | 27.18 | qfq | 1,443,699 | 42,272,437 | -1.33% |
| 2024-03-20 | 29.22 | 29.46 | 29.16 | 29.38 | 27.55 | qfq | 933,600 | 27,383,302 | 0.27% |
| 2024-03-19 | 29.58 | 29.63 | 29.25 | 29.30 | 27.47 | qfq | 1,252,225 | 36,805,215 | -1.15% |
| 2024-03-18 | 29.10 | 29.65 | 29.10 | 29.64 | 27.79 | qfq | 1,671,316 | 49,123,880 | 1.58% |
| 2024-03-15 | 29.20 | 29.38 | 28.87 | 29.18 | 27.36 | qfq | 1,018,750 | 29,685,220 | 0.83% |
| 2024-03-14 | 28.96 | 29.49 | 28.70 | 28.94 | 27.14 | qfq | 1,160,600 | 33,722,910 | -0.92% |
| 2024-03-13 | 29.48 | 29.68 | 29.01 | 29.21 | 27.39 | qfq | 1,704,475 | 49,975,502 | -0.92% |
| 2024-03-12 | 28.72 | 29.64 | 28.47 | 29.48 | 27.64 | qfq | 2,517,900 | 73,079,678 | 2.65% |
| 2024-03-11 | 28.38 | 28.74 | 28.09 | 28.72 | 26.93 | qfq | 1,542,475 | 43,879,497 | 0.17% |
| 2024-03-08 | 27.99 | 29.18 | 27.90 | 28.67 | 26.88 | qfq | 1,628,091 | 46,615,762 | 2.58% |
| 2024-03-07 | 28.46 | 28.65 | 27.85 | 27.95 | 26.21 | qfq | 1,275,000 | 36,006,953 | -0.92% |
| 2024-03-06 | 27.87 | 28.50 | 27.78 | 28.21 | 26.45 | qfq | 1,343,800 | 37,832,407 | 0.53% |
| 2024-03-05 | 28.68 | 28.87 | 27.93 | 28.06 | 26.31 | qfq | 1,906,725 | 53,774,949 | -2.84% |
| 2024-03-04 | 29.59 | 29.59 | 28.31 | 28.88 | 27.08 | qfq | 2,486,340 | 71,502,214 | -2.10% |
| 2024-03-01 | 30.35 | 30.45 | 29.15 | 29.50 | 27.66 | qfq | 5,820,701 | 171,926,556 | -3.44% |
| 2024-02-29 | 27.81 | 30.91 | 27.72 | 30.55 | 28.65 | qfq | 7,148,720 | 219,033,252 | 8.72% |
| 2024-02-28 | 30.28 | 30.59 | 27.94 | 28.10 | 26.35 | qfq | 1,987,100 | 58,522,031 | -7.38% |
| 2024-02-27 | 29.04 | 30.66 | 28.70 | 30.34 | 28.45 | qfq | 2,061,466 | 61,574,460 | 5.35% |
| 2024-02-26 | 29.26 | 29.65 | 28.60 | 28.80 | 27.01 | qfq | 1,553,761 | 45,338,021 | -1.37% |
| 2024-02-23 | 28.80 | 29.28 | 28.59 | 29.20 | 27.38 | qfq | 1,527,830 | 44,272,034 | 1.39% |
| 2024-02-22 | 27.84 | 28.83 | 27.83 | 28.80 | 27.01 | qfq | 1,898,695 | 54,157,248 | 3.11% |
| 2024-02-21 | 27.70 | 28.76 | 27.46 | 27.93 | 26.19 | qfq | 1,279,680 | 36,181,047 | 0.29% |
| 2024-02-20 | 27.36 | 27.98 | 27.36 | 27.85 | 26.11 | qfq | 919,700 | 25,506,767 | 0.00% |
| 2024-02-19 | 26.91 | 28.18 | 26.91 | 27.85 | 26.11 | qfq | 1,570,265 | 43,253,411 | 4.62% |
| 2024-02-08 | 25.11 | 26.89 | 24.52 | 26.62 | 24.96 | qfq | 1,262,970 | 32,689,125 | 6.61% |
| 2024-02-07 | 26.01 | 26.57 | 24.70 | 24.97 | 23.41 | qfq | 983,400 | 25,371,540 | -4.00% |
| 2024-02-06 | 24.12 | 26.46 | 23.49 | 26.01 | 24.39 | qfq | 1,064,562 | 26,614,450 | 5.30% |
| 2024-02-05 | 27.40 | 27.40 | 24.66 | 24.70 | 23.16 | qfq | 1,558,500 | 39,935,382 | -9.85% |
| 2024-02-02 | 28.49 | 28.49 | 26.80 | 27.40 | 25.69 | qfq | 986,600 | 27,133,579 | -2.84% |
| 2024-02-01 | 27.85 | 29.05 | 27.50 | 28.20 | 26.44 | qfq | 1,014,875 | 28,678,101 | -0.70% |
| 2024-01-31 | 30.97 | 31.08 | 28.20 | 28.40 | 26.63 | qfq | 2,246,100 | 65,945,449 | -9.03% |
| 2024-01-30 | 32.50 | 32.80 | 30.90 | 31.22 | 29.27 | qfq | 1,768,086 | 56,040,156 | -3.94% |
| 2024-01-29 | 31.91 | 32.78 | 31.86 | 32.50 | 30.47 | qfq | 1,863,511 | 60,365,872 | 1.94% |
| 2024-01-26 | 32.39 | 32.69 | 31.67 | 31.88 | 29.89 | qfq | 1,339,961 | 42,958,700 | -1.57% |
| 2024-01-25 | 33.00 | 33.70 | 32.36 | 32.39 | 30.37 | qfq | 3,407,155 | 111,941,338 | -2.15% |
| 2024-01-24 | 32.53 | 33.34 | 31.66 | 33.10 | 31.04 | qfq | 1,900,180 | 61,916,174 | 2.48% |
| 2024-01-23 | 30.95 | 33.80 | 30.95 | 32.30 | 30.29 | qfq | 2,178,650 | 70,612,696 | 4.36% |
| 2024-01-22 | 32.96 | 33.36 | 30.80 | 30.95 | 29.02 | qfq | 2,223,375 | 71,453,340 | -6.72% |
| 2024-01-19 | 33.50 | 34.51 | 33.18 | 33.18 | 31.11 | qfq | 2,240,050 | 75,256,102 | -1.66% |
| 2024-01-18 | 32.70 | 34.91 | 32.54 | 33.74 | 31.64 | qfq | 2,815,550 | 94,572,153 | 2.93% |
| 2024-01-17 | 33.40 | 33.60 | 32.62 | 32.78 | 30.74 | qfq | 1,408,550 | 46,488,294 | -2.47% |
| 2024-01-16 | 32.80 | 34.50 | 32.53 | 33.61 | 31.52 | qfq | 2,681,200 | 90,499,488 | 2.38% |
| 2024-01-15 | 32.20 | 32.96 | 31.90 | 32.83 | 30.78 | qfq | 1,042,200 | 33,948,165 | 1.96% |
| 2024-01-12 | 31.76 | 32.38 | 31.68 | 32.20 | 30.19 | qfq | 1,043,600 | 33,490,237 | 1.39% |
| 2024-01-11 | 31.31 | 32.20 | 31.15 | 31.76 | 29.78 | qfq | 1,273,050 | 40,541,624 | 0.83% |
| 2024-01-10 | 31.38 | 31.60 | 30.73 | 31.50 | 29.54 | qfq | 743,279 | 23,264,715 | 0.41% |
| 2024-01-09 | 31.50 | 31.99 | 31.30 | 31.37 | 29.42 | qfq | 621,900 | 19,639,492 | -0.41% |
| 2024-01-08 | 32.26 | 32.26 | 31.50 | 31.50 | 29.54 | qfq | 614,150 | 19,532,587 | -2.39% |
| 2024-01-05 | 32.72 | 33.15 | 32.10 | 32.27 | 30.26 | qfq | 688,100 | 22,460,301 | -1.38% |
| 2024-01-04 | 32.83 | 32.90 | 32.62 | 32.72 | 30.68 | qfq | 512,825 | 16,786,895 | -0.34% |
| 2024-01-03 | 32.74 | 32.95 | 32.47 | 32.83 | 30.78 | qfq | 790,950 | 25,888,367 | -0.09% |
| 2024-01-02 | 32.91 | 33.24 | 32.82 | 32.86 | 30.81 | qfq | 625,300 | 20,638,531 | -0.81% |
| 2023-12-29 | 32.43 | 33.19 | 32.43 | 33.13 | 31.07 | qfq | 795,100 | 26,246,352 | 1.91% |
| 2023-12-28 | 32.00 | 32.90 | 31.70 | 32.51 | 30.48 | qfq | 911,850 | 29,612,435 | 1.59% |
| 2023-12-27 | 31.97 | 32.22 | 31.28 | 32.00 | 30.01 | qfq | 725,675 | 23,093,196 | 1.36% |
| 2023-12-26 | 32.14 | 32.15 | 31.37 | 31.57 | 29.60 | qfq | 721,150 | 22,828,790 | -1.59% |
| 2023-12-25 | 32.30 | 32.30 | 31.70 | 32.08 | 30.08 | qfq | 780,475 | 24,995,010 | -0.16% |
| 2023-12-22 | 32.65 | 32.85 | 32.08 | 32.13 | 30.13 | qfq | 949,175 | 30,748,923 | -2.04% |
| 2023-12-21 | 32.65 | 33.09 | 31.99 | 32.80 | 30.76 | qfq | 1,028,775 | 33,507,195 | 0.21% |
| 2023-12-20 | 33.00 | 33.31 | 32.73 | 32.73 | 30.69 | qfq | 786,425 | 25,907,296 | -0.52% |
| 2023-12-19 | 33.29 | 33.39 | 32.59 | 32.90 | 30.85 | qfq | 1,214,825 | 40,069,029 | -0.66% |
| 2023-12-18 | 33.29 | 33.90 | 33.01 | 33.12 | 31.06 | qfq | 1,018,400 | 33,930,089 | -0.36% |
| 2023-12-15 | 33.10 | 33.60 | 33.10 | 33.24 | 31.17 | qfq | 890,050 | 29,692,645 | 0.12% |
| 2023-12-14 | 33.94 | 34.28 | 33.15 | 33.20 | 31.13 | qfq | 1,328,200 | 44,532,442 | -2.18% |
| 2023-12-13 | 34.24 | 34.29 | 33.70 | 33.94 | 31.82 | qfq | 824,675 | 28,012,065 | -1.25% |
| 2023-12-12 | 34.65 | 34.65 | 34.23 | 34.37 | 32.23 | qfq | 618,875 | 21,290,885 | -0.12% |
| 2023-12-11 | 33.92 | 34.49 | 33.70 | 34.41 | 32.27 | qfq | 1,029,673 | 35,224,991 | 0.91% |
| 2023-12-08 | 33.90 | 34.70 | 33.90 | 34.10 | 31.97 | qfq | 963,650 | 33,057,125 | 0.18% |
| 2023-12-07 | 34.60 | 34.60 | 33.80 | 34.04 | 31.92 | qfq | 1,368,280 | 46,665,042 | -1.39% |
| 2023-12-06 | 34.70 | 35.29 | 34.49 | 34.52 | 32.37 | qfq | 1,067,075 | 37,231,718 | -0.72% |
| 2023-12-05 | 35.53 | 35.53 | 34.65 | 34.77 | 32.60 | qfq | 1,080,550 | 37,818,677 | -2.19% |
| 2023-12-04 | 35.40 | 35.79 | 35.04 | 35.55 | 33.33 | qfq | 1,149,050 | 40,848,555 | 1.57% |
| 2023-12-01 | 35.00 | 35.16 | 34.45 | 35.00 | 32.82 | qfq | 1,324,697 | 46,092,883 | 0.00% |
| 2023-11-30 | 35.60 | 35.60 | 34.49 | 35.00 | 32.82 | qfq | 1,323,900 | 46,147,923 | -1.99% |
| 2023-11-29 | 35.56 | 36.14 | 35.47 | 35.71 | 33.48 | qfq | 1,076,525 | 38,559,320 | 0.45% |
| 2023-11-28 | 35.38 | 35.68 | 35.16 | 35.55 | 33.33 | qfq | 1,032,206 | 36,550,952 | 0.42% |
| 2023-11-27 | 35.25 | 35.54 | 34.80 | 35.40 | 33.19 | qfq | 1,222,950 | 43,013,161 | 1.14% |
| 2023-11-24 | 36.20 | 36.20 | 35.00 | 35.00 | 32.82 | qfq | 1,843,575 | 65,289,120 | -3.61% |
| 2023-11-23 | 36.00 | 36.33 | 35.69 | 36.31 | 34.05 | qfq | 1,488,811 | 53,584,955 | 0.33% |
| 2023-11-22 | 36.05 | 36.76 | 35.82 | 36.19 | 33.93 | qfq | 2,017,800 | 73,120,804 | 0.36% |
| 2023-11-21 | 37.00 | 37.10 | 35.92 | 36.06 | 33.81 | qfq | 3,036,350 | 110,398,381 | -2.80% |
| 2023-11-20 | 36.60 | 37.33 | 36.60 | 37.10 | 34.79 | qfq | 2,186,650 | 80,979,987 | 0.82% |
| 2023-11-17 | 37.28 | 37.38 | 36.58 | 36.80 | 34.51 | qfq | 2,790,450 | 103,184,835 | -0.97% |
| 2023-11-16 | 37.71 | 37.82 | 37.10 | 37.16 | 34.84 | qfq | 2,117,925 | 79,310,220 | -1.43% |
| 2023-11-15 | 38.35 | 38.66 | 37.55 | 37.70 | 35.35 | qfq | 3,034,601 | 114,963,945 | -1.52% |
| 2023-11-14 | 38.51 | 38.95 | 37.68 | 38.28 | 35.89 | qfq | 3,229,301 | 122,962,473 | -1.90% |
| 2023-11-13 | 39.66 | 40.10 | 38.56 | 39.02 | 36.59 | qfq | 3,439,851 | 134,597,393 | -1.12% |
| 2023-11-10 | 38.39 | 40.56 | 38.13 | 39.46 | 37.00 | qfq | 4,643,300 | 183,735,276 | 0.71% |
| 2023-11-09 | 39.30 | 41.50 | 38.88 | 39.18 | 36.74 | qfq | 7,920,725 | 318,130,171 | -1.33% |
| 2023-11-08 | 37.96 | 41.60 | 37.11 | 39.71 | 37.24 | qfq | 9,884,638 | 388,585,158 | 3.55% |
| 2023-11-07 | 38.23 | 38.68 | 37.78 | 38.35 | 35.96 | qfq | 6,118,166 | 233,801,936 | -2.69% |
| 2023-11-06 | 41.00 | 42.47 | 37.84 | 39.41 | 36.95 | qfq | 9,762,310 | 387,214,840 | 2.07% |
| 2023-11-03 | 35.00 | 38.61 | 34.26 | 38.61 | 36.20 | qfq | 6,049,400 | 225,604,735 | 10.00% |
| 2023-11-02 | 37.00 | 38.20 | 35.00 | 35.10 | 32.91 | qfq | 3,996,200 | 144,902,085 | -4.10% |
| 2023-11-01 | 35.84 | 38.00 | 35.36 | 36.60 | 34.32 | qfq | 3,942,150 | 145,416,866 | 0.88% |
| 2023-10-31 | 36.90 | 38.95 | 35.30 | 36.28 | 34.02 | qfq | 3,791,650 | 137,919,181 | 0.89% |
| 2023-10-30 | 34.62 | 36.33 | 34.51 | 35.96 | 33.72 | qfq | 3,235,917 | 114,643,022 | 2.13% |
| 2023-10-27 | 34.96 | 35.53 | 34.40 | 35.21 | 33.02 | qfq | 2,465,525 | 86,334,108 | 2.00% |
| 2023-10-26 | 35.00 | 35.20 | 34.18 | 34.52 | 32.37 | qfq | 2,243,175 | 77,640,605 | -1.54% |
| 2023-10-25 | 34.97 | 35.50 | 34.30 | 35.06 | 32.88 | qfq | 3,719,129 | 130,335,055 | 0.26% |
| 2023-10-24 | 31.86 | 34.97 | 31.86 | 34.97 | 32.79 | qfq | 2,699,825 | 91,696,555 | 10.00% |
| 2023-10-23 | 32.95 | 33.02 | 31.72 | 31.79 | 29.81 | qfq | 2,485,950 | 80,016,135 | -4.62% |
| 2023-10-20 | 33.94 | 34.45 | 33.10 | 33.33 | 31.25 | qfq | 4,890,271 | 165,234,775 | -1.16% |
| 2023-10-19 | 31.73 | 34.87 | 31.59 | 33.72 | 31.62 | qfq | 6,142,844 | 211,037,041 | 6.37% |
| 2023-10-18 | 31.78 | 33.49 | 31.58 | 31.70 | 29.72 | qfq | 1,544,278 | 49,772,980 | -0.28% |
| 2023-10-17 | 31.18 | 32.10 | 31.09 | 31.79 | 29.81 | qfq | 1,281,663 | 40,468,062 | 1.96% |
| 2023-10-16 | 32.13 | 32.18 | 31.00 | 31.18 | 29.24 | qfq | 1,943,129 | 60,667,400 | -3.11% |
| 2023-10-13 | 33.30 | 33.30 | 31.83 | 32.18 | 30.17 | qfq | 3,674,613 | 119,014,233 | -6.18% |
| 2023-10-12 | 36.38 | 36.38 | 33.70 | 34.30 | 32.16 | qfq | 4,674,990 | 163,828,503 | 3.72% |
| 2023-10-11 | 32.21 | 33.10 | 31.99 | 33.07 | 31.01 | qfq | 1,577,400 | 51,489,121 | 2.64% |
| 2023-10-10 | 32.70 | 32.96 | 31.90 | 32.22 | 30.21 | qfq | 1,160,014 | 37,542,591 | -1.77% |
| 2023-10-09 | 32.97 | 33.59 | 32.50 | 32.80 | 30.76 | qfq | 1,093,000 | 36,042,360 | -1.26% |
| 2023-09-28 | 32.51 | 33.45 | 32.42 | 33.22 | 31.15 | qfq | 1,248,975 | 41,335,992 | 1.90% |
| 2023-09-27 | 32.20 | 32.99 | 32.11 | 32.60 | 30.57 | qfq | 1,133,750 | 36,995,091 | 1.05% |
| 2023-09-26 | 32.20 | 32.67 | 31.82 | 32.26 | 30.25 | qfq | 902,300 | 29,145,153 | -0.59% |
| 2023-09-25 | 33.09 | 33.68 | 32.28 | 32.45 | 30.43 | qfq | 1,675,375 | 55,000,008 | -1.93% |
| 2023-09-22 | 31.60 | 33.19 | 31.57 | 33.09 | 31.03 | qfq | 1,500,857 | 48,930,855 | 4.19% |
| 2023-09-21 | 31.54 | 32.04 | 31.33 | 31.76 | 29.78 | qfq | 929,875 | 29,512,495 | 0.67% |
| 2023-09-20 | 31.80 | 32.42 | 31.36 | 31.55 | 29.58 | qfq | 1,481,650 | 47,108,396 | -1.81% |
| 2023-09-19 | 34.08 | 34.08 | 32.03 | 32.13 | 30.13 | qfq | 2,259,682 | 73,818,791 | -6.44% |
| 2023-09-18 | 35.31 | 35.47 | 33.88 | 34.34 | 32.20 | qfq | 1,737,750 | 59,760,395 | -3.89% |
| 2023-09-15 | 35.53 | 36.75 | 35.20 | 35.73 | 33.50 | qfq | 1,766,100 | 63,300,935 | 0.56% |
| 2023-09-14 | 36.78 | 36.90 | 35.31 | 35.53 | 33.32 | qfq | 1,794,050 | 64,009,929 | -3.19% |
| 2023-09-13 | 38.16 | 38.16 | 36.10 | 36.70 | 34.41 | qfq | 2,505,625 | 92,779,300 | -3.83% |
| 2023-09-12 | 38.86 | 38.86 | 37.77 | 38.16 | 35.78 | qfq | 2,646,693 | 100,876,132 | -1.80% |
| 2023-09-11 | 39.64 | 39.87 | 38.18 | 38.86 | 36.44 | qfq | 4,751,929 | 184,875,818 | -2.97% |
| 2023-09-08 | 37.14 | 41.17 | 37.01 | 40.05 | 37.55 | qfq | 7,032,506 | 279,557,425 | 7.00% |
| 2023-09-07 | 38.95 | 38.99 | 37.23 | 37.43 | 35.10 | qfq | 5,732,763 | 217,044,184 | -4.30% |
| 2023-09-06 | 35.35 | 39.11 | 34.72 | 39.11 | 36.67 | qfq | 5,096,375 | 190,768,057 | 10.01% |
| 2023-09-05 | 36.00 | 38.72 | 35.06 | 35.55 | 33.33 | qfq | 3,545,865 | 127,306,848 | 0.99% |
| 2023-09-04 | 35.38 | 35.48 | 34.75 | 35.20 | 33.01 | qfq | 887,214 | 31,084,229 | 0.28% |
| 2023-09-01 | 36.20 | 36.77 | 35.07 | 35.10 | 32.91 | qfq | 899,600 | 32,142,661 | -4.12% |
| 2023-08-31 | 36.51 | 37.00 | 36.00 | 36.61 | 34.33 | qfq | 1,549,125 | 56,728,823 | -0.22% |
| 2023-08-30 | 37.10 | 38.86 | 36.05 | 36.69 | 34.40 | qfq | 1,495,175 | 55,437,336 | 0.94% |
| 2023-08-29 | 34.36 | 36.48 | 34.36 | 36.35 | 34.08 | qfq | 1,122,475 | 40,437,467 | 5.42% |
| 2023-08-28 | 36.50 | 36.50 | 34.34 | 34.48 | 32.33 | qfq | 806,775 | 28,445,356 | -0.43% |
| 2023-08-25 | 35.58 | 35.65 | 34.32 | 34.63 | 32.47 | qfq | 641,925 | 22,393,706 | -3.13% |
| 2023-08-24 | 36.65 | 36.65 | 35.21 | 35.75 | 33.52 | qfq | 537,800 | 19,231,999 | -0.42% |
| 2023-08-23 | 37.47 | 37.50 | 35.90 | 35.90 | 33.66 | qfq | 431,325 | 15,667,656 | -3.36% |
| 2023-08-22 | 37.06 | 37.43 | 36.03 | 37.15 | 34.83 | qfq | 564,675 | 20,728,839 | 0.08% |
| 2023-08-21 | 37.30 | 37.88 | 37.04 | 37.12 | 34.81 | qfq | 419,725 | 15,719,528 | -0.43% |
| 2023-08-18 | 38.00 | 38.19 | 37.23 | 37.28 | 34.96 | qfq | 455,875 | 17,183,803 | -1.89% |
| 2023-08-17 | 36.71 | 38.06 | 36.01 | 38.00 | 35.63 | qfq | 680,050 | 25,355,516 | 3.49% |
| 2023-08-16 | 37.28 | 37.98 | 36.60 | 36.72 | 34.43 | qfq | 635,550 | 23,725,303 | -1.58% |
| 2023-08-15 | 37.89 | 38.40 | 37.17 | 37.31 | 34.98 | qfq | 629,315 | 23,676,363 | -1.43% |
| 2023-08-14 | 37.30 | 38.00 | 37.07 | 37.85 | 35.49 | qfq | 387,375 | 14,546,898 | 1.47% |
| 2023-08-11 | 37.89 | 38.15 | 37.17 | 37.30 | 34.98 | qfq | 252,250 | 9,514,427 | -1.40% |
| 2023-08-10 | 37.31 | 37.90 | 37.00 | 37.83 | 35.47 | qfq | 393,800 | 14,758,281 | 0.45% |
| 2023-08-09 | 37.98 | 37.98 | 37.51 | 37.66 | 35.31 | qfq | 190,750 | 7,184,231 | -0.89% |
| 2023-08-08 | 37.85 | 38.34 | 37.63 | 38.00 | 35.63 | qfq | 308,000 | 11,687,887 | 0.37% |
| 2023-08-07 | 38.55 | 38.75 | 37.50 | 37.86 | 35.50 | qfq | 441,500 | 16,819,928 | -1.69% |
| 2023-08-04 | 37.70 | 38.75 | 37.45 | 38.51 | 36.11 | qfq | 714,250 | 27,230,307 | 1.99% |
| 2023-08-03 | 37.68 | 38.20 | 37.20 | 37.76 | 35.41 | qfq | 394,525 | 14,824,590 | -0.05% |
| 2023-08-02 | 37.63 | 37.95 | 37.53 | 37.78 | 35.43 | qfq | 240,500 | 9,082,521 | 0.29% |
| 2023-08-01 | 37.74 | 38.27 | 37.19 | 37.67 | 35.32 | qfq | 571,963 | 21,543,635 | -0.11% |
| 2023-07-31 | 39.36 | 39.38 | 37.32 | 37.71 | 35.36 | qfq | 1,236,006 | 46,778,379 | -3.01% |
| 2023-07-28 | 38.50 | 39.66 | 38.40 | 38.88 | 36.46 | qfq | 462,900 | 18,030,662 | 0.57% |
| 2023-07-27 | 39.40 | 39.53 | 38.40 | 38.66 | 36.25 | qfq | 551,975 | 21,406,189 | -1.88% |
| 2023-07-26 | 40.07 | 41.13 | 39.11 | 39.40 | 36.94 | qfq | 697,125 | 27,826,504 | -1.65% |
| 2023-07-25 | 39.70 | 40.39 | 39.70 | 40.06 | 37.56 | qfq | 419,990 | 16,830,595 | 0.63% |
| 2023-07-24 | 39.02 | 39.98 | 39.00 | 39.81 | 37.33 | qfq | 305,475 | 12,114,968 | 1.61% |
| 2023-07-21 | 40.20 | 40.42 | 38.95 | 39.18 | 36.74 | qfq | 576,075 | 22,722,133 | -2.00% |
| 2023-07-20 | 40.87 | 41.28 | 39.81 | 39.98 | 37.49 | qfq | 353,725 | 14,308,713 | -1.96% |
| 2023-07-19 | 41.50 | 41.74 | 40.75 | 40.78 | 38.24 | qfq | 324,675 | 13,338,256 | -2.25% |
| 2023-07-18 | 41.18 | 42.52 | 41.18 | 41.72 | 39.12 | qfq | 413,025 | 17,330,565 | 1.56% |
| 2023-07-17 | 42.05 | 43.11 | 41.02 | 41.08 | 38.52 | qfq | 410,400 | 17,165,282 | -1.84% |