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
华正新材603186.SH
最近收盘价159.302026-07-17
最近交易日2026-07-17
成交量（股）20,001,425
成交额（元）3,351,465,566
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.13 | — | — | — | 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 | 178.00 | 184.16 | 159.30 | 159.30 | 159.30 | qfq | 20,001,425 | 3,351,465,566 | -10.00% |
| 2026-07-16 | 169.12 | 190.33 | 166.01 | 177.00 | 177.00 | qfq | 21,157,466 | 3,801,102,640 | 2.29% |
| 2026-07-15 | 183.60 | 186.50 | 170.16 | 173.03 | 173.03 | qfq | 19,588,451 | 3,468,586,223 | -2.25% |
| 2026-07-14 | 161.72 | 177.01 | 161.70 | 177.01 | 177.01 | qfq | 20,761,505 | 3,583,366,373 | 10.00% |
| 2026-07-13 | 172.00 | 179.72 | 160.92 | 160.92 | 160.92 | qfq | 12,770,225 | 2,151,472,062 | -10.00% |
| 2026-07-10 | 189.50 | 193.58 | 178.00 | 178.80 | 178.80 | qfq | 12,243,294 | 2,303,606,856 | -5.23% |
| 2026-07-09 | 181.41 | 189.90 | 177.00 | 188.66 | 188.66 | qfq | 11,766,749 | 2,162,072,540 | 6.08% |
| 2026-07-08 | 189.00 | 192.06 | 176.17 | 177.85 | 177.85 | qfq | 8,501,500 | 1,554,084,899 | -3.90% |
| 2026-07-07 | 186.00 | 193.90 | 182.44 | 185.06 | 185.06 | qfq | 10,057,410 | 1,886,838,645 | -0.79% |
| 2026-07-06 | 203.00 | 209.50 | 179.99 | 186.53 | 186.53 | qfq | 14,268,272 | 2,722,306,327 | -6.73% |
| 2026-07-03 | 196.31 | 209.71 | 190.00 | 199.99 | 199.99 | qfq | 13,731,284 | 2,757,700,349 | 2.04% |
| 2026-07-02 | 208.07 | 211.00 | 192.43 | 196.00 | 196.00 | qfq | 12,859,399 | 2,587,283,768 | -7.94% |
| 2026-07-01 | 222.00 | 227.00 | 210.58 | 212.91 | 212.91 | qfq | 12,426,631 | 2,691,397,087 | -5.50% |
| 2026-06-30 | 224.99 | 228.56 | 215.10 | 225.30 | 225.30 | qfq | 16,311,220 | 3,615,995,841 | -0.99% |
| 2026-06-29 | 246.96 | 250.00 | 222.53 | 227.55 | 227.55 | qfq | 16,449,494 | 3,786,631,227 | -7.97% |
| 2026-06-26 | 261.12 | 267.59 | 242.52 | 247.25 | 247.25 | qfq | 11,562,990 | 2,917,873,260 | -5.92% |
| 2026-06-25 | 250.50 | 269.87 | 241.92 | 262.80 | 262.80 | qfq | 14,679,535 | 3,800,574,574 | 4.94% |
| 2026-06-24 | 236.00 | 254.76 | 234.03 | 250.44 | 250.44 | qfq | 15,987,694 | 3,967,498,194 | 8.13% |
| 2026-06-23 | 248.94 | 248.94 | 229.50 | 231.60 | 231.60 | qfq | 13,320,059 | 3,131,592,508 | -7.06% |
| 2026-06-22 | 238.11 | 258.00 | 229.39 | 249.19 | 249.19 | qfq | 19,510,506 | 4,740,844,638 | 4.65% |
| 2026-06-18 | 223.38 | 239.99 | 221.22 | 238.11 | 238.11 | qfq | 17,678,635 | 4,070,407,612 | 5.05% |
| 2026-06-17 | 215.00 | 226.67 | 214.30 | 226.67 | 226.67 | qfq | 16,040,713 | 3,603,072,153 | 10.00% |
| 2026-06-16 | 200.06 | 206.06 | 198.00 | 206.06 | 206.06 | qfq | 5,787,847 | 1,179,915,172 | 10.00% |
| 2026-06-15 | 178.47 | 187.33 | 178.00 | 187.33 | 187.33 | qfq | 6,151,740 | 1,131,380,430 | 10.00% |
| 2026-06-12 | 176.00 | 187.42 | 170.05 | 170.30 | 170.30 | qfq | 21,214,672 | 3,790,660,919 | -0.05% |
| 2026-06-11 | 166.01 | 174.42 | 159.01 | 170.38 | 170.38 | qfq | 19,739,594 | 3,307,388,000 | 4.32% |
| 2026-06-10 | 152.50 | 164.59 | 152.50 | 163.32 | 163.32 | qfq | 22,152,048 | 3,570,058,933 | 9.15% |
| 2026-06-09 | 143.00 | 149.63 | 137.80 | 149.63 | 149.63 | qfq | 19,562,086 | 2,811,138,798 | 10.00% |
| 2026-06-08 | 115.24 | 136.03 | 114.50 | 136.03 | 136.03 | qfq | 24,680,182 | 3,267,391,662 | 10.00% |
| 2026-06-05 | 120.60 | 129.50 | 118.12 | 123.66 | 123.66 | qfq | 14,949,370 | 1,872,084,179 | 0.07% |
| 2026-06-04 | 118.51 | 125.88 | 115.97 | 123.57 | 123.57 | qfq | 13,826,255 | 1,683,818,373 | 4.27% |
| 2026-06-03 | 120.09 | 123.58 | 116.00 | 118.51 | 118.51 | qfq | 14,899,513 | 1,799,010,900 | -2.52% |
| 2026-06-02 | 121.20 | 123.20 | 114.17 | 121.57 | 121.57 | qfq | 15,109,970 | 1,805,412,213 | 1.04% |
| 2026-06-01 | 130.00 | 130.76 | 120.00 | 120.32 | 120.32 | qfq | 16,955,916 | 2,109,603,606 | -8.92% |
| 2026-05-29 | 131.40 | 138.95 | 129.18 | 132.10 | 132.10 | qfq | 16,060,306 | 2,145,533,816 | -0.02% |
| 2026-05-28 | 124.01 | 133.66 | 120.18 | 132.12 | 132.12 | qfq | 15,913,892 | 2,042,673,061 | 2.78% |
| 2026-05-27 | 129.50 | 138.99 | 126.13 | 128.55 | 128.55 | qfq | 16,535,663 | 2,202,304,915 | -3.05% |
| 2026-05-26 | 125.99 | 139.22 | 121.20 | 132.60 | 132.60 | qfq | 22,127,269 | 2,827,549,874 | 1.03% |
| 2026-05-25 | 124.00 | 131.50 | 118.01 | 131.25 | 131.25 | qfq | 24,095,080 | 2,971,597,167 | 5.98% |
| 2026-05-22 | 115.29 | 123.84 | 115.29 | 123.84 | 123.84 | qfq | 15,423,088 | 1,859,412,539 | 10.00% |
| 2026-05-21 | 120.02 | 123.57 | 111.11 | 112.58 | 112.58 | qfq | 20,510,618 | 2,418,246,082 | -1.24% |
| 2026-05-20 | 101.95 | 113.99 | 100.95 | 113.99 | 113.99 | qfq | 16,136,265 | 1,756,796,385 | 10.00% |
| 2026-05-19 | 98.50 | 104.80 | 94.88 | 103.63 | 103.63 | qfq | 15,874,947 | 1,583,976,601 | 3.35% |
| 2026-05-18 | 98.00 | 104.33 | 97.01 | 100.27 | 100.27 | qfq | 14,886,913 | 1,497,526,033 | -0.63% |
| 2026-05-15 | 106.00 | 109.60 | 98.96 | 100.91 | 100.91 | qfq | 18,575,751 | 1,907,641,188 | -5.09% |
| 2026-05-14 | 105.77 | 110.98 | 100.88 | 106.32 | 106.19 | qfq | 17,960,625 | 1,903,705,615 | 1.59% |
| 2026-05-13 | 96.20 | 105.49 | 95.01 | 104.66 | 104.53 | qfq | 19,007,613 | 1,910,746,701 | 6.89% |
| 2026-05-12 | 90.20 | 97.91 | 89.40 | 97.91 | 97.79 | qfq | 21,420,570 | 2,033,617,510 | 10.00% |
| 2026-05-11 | 87.00 | 91.11 | 84.00 | 89.01 | 88.90 | qfq | 16,638,898 | 1,458,762,567 | 3.37% |
| 2026-05-08 | 85.19 | 87.99 | 83.60 | 86.11 | 86.00 | qfq | 11,626,346 | 997,791,390 | -0.68% |
| 2026-05-07 | 81.30 | 87.63 | 80.10 | 86.70 | 86.59 | qfq | 15,020,445 | 1,278,598,030 | 5.95% |
| 2026-05-06 | 81.00 | 83.99 | 81.00 | 81.83 | 81.73 | qfq | 17,758,042 | 1,465,021,278 | 3.35% |
| 2026-04-30 | 80.20 | 80.99 | 77.01 | 79.18 | 79.08 | qfq | 18,836,721 | 1,485,875,024 | -1.92% |
| 2026-04-29 | 76.00 | 82.46 | 75.00 | 80.73 | 80.63 | qfq | 19,621,100 | 1,565,783,315 | 5.63% |
| 2026-04-28 | 75.29 | 80.33 | 75.00 | 76.43 | 76.34 | qfq | 21,247,515 | 1,641,789,484 | 1.50% |
| 2026-04-27 | 73.70 | 77.00 | 71.75 | 75.30 | 75.21 | qfq | 17,354,077 | 1,305,820,792 | 2.17% |
| 2026-04-24 | 69.17 | 74.90 | 66.50 | 73.70 | 73.61 | qfq | 23,380,620 | 1,671,886,413 | 5.59% |
| 2026-04-23 | 73.77 | 74.44 | 68.80 | 69.80 | 69.71 | qfq | 15,219,322 | 1,085,734,706 | -5.62% |
| 2026-04-22 | 71.79 | 74.56 | 68.11 | 73.96 | 73.87 | qfq | 20,329,227 | 1,452,281,710 | -1.11% |
| 2026-04-21 | 73.91 | 75.94 | 73.53 | 74.79 | 74.70 | qfq | 12,038,740 | 900,039,770 | -0.61% |
| 2026-04-20 | 75.89 | 77.34 | 73.90 | 75.25 | 75.16 | qfq | 13,625,800 | 1,031,299,156 | -0.13% |
| 2026-04-17 | 71.90 | 77.50 | 71.42 | 75.35 | 75.26 | qfq | 13,542,105 | 1,013,179,509 | 4.64% |
| 2026-04-16 | 72.89 | 74.18 | 71.90 | 72.01 | 71.92 | qfq | 9,659,265 | 699,581,391 | -1.15% |
| 2026-04-15 | 75.00 | 76.20 | 72.50 | 72.85 | 72.76 | qfq | 11,230,457 | 833,942,588 | -2.35% |
| 2026-04-14 | 74.45 | 76.60 | 72.04 | 74.60 | 74.51 | qfq | 15,369,741 | 1,143,436,296 | 1.75% |
| 2026-04-13 | 72.00 | 74.86 | 72.00 | 73.32 | 73.23 | qfq | 11,480,735 | 842,211,323 | 0.53% |
| 2026-04-10 | 74.15 | 75.60 | 71.72 | 72.93 | 72.84 | qfq | 13,927,680 | 1,027,697,552 | -1.46% |
| 2026-04-09 | 70.96 | 75.87 | 70.00 | 74.01 | 73.92 | qfq | 16,900,861 | 1,244,764,390 | 4.43% |
| 2026-04-08 | 68.01 | 71.60 | 68.01 | 70.87 | 70.78 | qfq | 19,071,342 | 1,325,897,714 | 6.93% |
| 2026-04-07 | 63.00 | 68.07 | 63.00 | 66.28 | 66.20 | qfq | 16,876,700 | 1,123,057,212 | 7.11% |
| 2026-04-03 | 60.48 | 63.66 | 60.00 | 61.88 | 61.80 | qfq | 10,119,706 | 628,923,695 | 3.36% |
| 2026-04-02 | 62.00 | 62.14 | 59.46 | 59.87 | 59.80 | qfq | 6,605,345 | 399,954,354 | -3.68% |
| 2026-04-01 | 61.88 | 63.80 | 61.39 | 62.16 | 62.08 | qfq | 7,590,003 | 473,161,945 | 3.77% |
| 2026-03-31 | 61.65 | 62.39 | 59.51 | 59.90 | 59.83 | qfq | 6,344,619 | 384,626,875 | -3.06% |
| 2026-03-30 | 60.26 | 62.87 | 60.26 | 61.79 | 61.71 | qfq | 6,463,993 | 397,354,827 | -1.29% |
| 2026-03-27 | 60.10 | 63.52 | 59.20 | 62.60 | 62.52 | qfq | 9,380,845 | 578,369,817 | 2.10% |
| 2026-03-26 | 62.31 | 63.59 | 61.06 | 61.31 | 61.24 | qfq | 6,412,853 | 399,609,786 | -2.64% |
| 2026-03-25 | 61.90 | 64.29 | 61.22 | 62.97 | 62.89 | qfq | 10,059,476 | 630,374,844 | 2.07% |
| 2026-03-24 | 59.22 | 61.83 | 56.95 | 61.69 | 61.61 | qfq | 10,997,992 | 651,888,975 | 6.55% |
| 2026-03-23 | 59.85 | 61.65 | 57.24 | 57.90 | 57.83 | qfq | 11,145,388 | 661,650,437 | -7.51% |
| 2026-03-20 | 65.30 | 66.27 | 62.41 | 62.60 | 62.52 | qfq | 7,696,200 | 496,634,219 | -2.98% |
| 2026-03-19 | 66.00 | 67.03 | 64.00 | 64.52 | 64.44 | qfq | 6,918,217 | 453,853,915 | -3.85% |
| 2026-03-18 | 66.65 | 67.31 | 64.90 | 67.10 | 67.02 | qfq | 6,253,810 | 414,627,847 | 2.69% |
| 2026-03-17 | 70.00 | 70.00 | 65.00 | 65.34 | 65.26 | qfq | 8,233,405 | 550,614,531 | -5.40% |
| 2026-03-16 | 68.11 | 69.36 | 66.66 | 69.07 | 68.99 | qfq | 7,709,249 | 524,612,048 | 0.67% |
| 2026-03-13 | 69.04 | 70.76 | 67.69 | 68.61 | 68.53 | qfq | 9,671,880 | 667,289,621 | -0.62% |
| 2026-03-12 | 69.65 | 71.70 | 67.50 | 69.04 | 68.96 | qfq | 8,198,176 | 568,356,906 | -1.71% |
| 2026-03-11 | 70.80 | 72.99 | 69.42 | 70.24 | 70.15 | qfq | 10,928,327 | 772,961,931 | -0.79% |
| 2026-03-10 | 67.80 | 71.99 | 67.10 | 70.80 | 70.71 | qfq | 15,455,311 | 1,079,873,287 | 7.50% |
| 2026-03-09 | 67.00 | 67.43 | 63.38 | 65.86 | 65.78 | qfq | 14,443,099 | 937,076,281 | -6.41% |
| 2026-03-06 | 74.50 | 75.23 | 69.85 | 70.37 | 70.28 | qfq | 16,357,263 | 1,171,809,360 | -6.21% |
| 2026-03-05 | 80.62 | 80.80 | 74.08 | 75.03 | 74.94 | qfq | 11,553,131 | 880,468,952 | -3.31% |
| 2026-03-04 | 77.63 | 82.20 | 76.51 | 77.60 | 77.51 | qfq | 12,016,883 | 949,957,017 | -2.73% |
| 2026-03-03 | 85.15 | 88.15 | 79.00 | 79.78 | 79.68 | qfq | 17,644,682 | 1,446,246,050 | -1.87% |
| 2026-03-02 | 80.00 | 85.28 | 79.90 | 81.30 | 81.20 | qfq | 14,782,945 | 1,219,162,611 | -0.22% |
| 2026-02-27 | 79.00 | 82.50 | 76.70 | 81.48 | 81.38 | qfq | 14,505,810 | 1,155,118,870 | 0.92% |
| 2026-02-26 | 78.45 | 82.31 | 74.47 | 80.74 | 80.64 | qfq | 16,168,819 | 1,278,485,529 | 2.92% |
| 2026-02-25 | 79.00 | 80.21 | 75.36 | 78.45 | 78.35 | qfq | 12,986,610 | 1,005,622,834 | -1.42% |
| 2026-02-24 | 82.41 | 84.55 | 79.00 | 79.58 | 79.48 | qfq | 13,327,391 | 1,084,777,365 | -0.44% |
| 2026-02-13 | 76.81 | 82.60 | 75.47 | 79.93 | 79.83 | qfq | 14,042,793 | 1,112,850,718 | 2.99% |
| 2026-02-12 | 76.55 | 79.00 | 75.00 | 77.61 | 77.52 | qfq | 12,173,627 | 937,038,797 | 0.67% |
| 2026-02-11 | 75.27 | 81.70 | 75.27 | 77.09 | 77.00 | qfq | 14,983,176 | 1,174,969,228 | 2.42% |
| 2026-02-10 | 70.00 | 78.50 | 70.00 | 75.27 | 75.18 | qfq | 15,078,410 | 1,143,418,205 | 4.04% |
| 2026-02-09 | 67.19 | 72.35 | 65.01 | 72.35 | 72.26 | qfq | 15,709,225 | 1,091,772,323 | 9.42% |
| 2026-02-06 | 63.91 | 68.38 | 63.00 | 66.12 | 66.04 | qfq | 12,527,908 | 823,161,945 | -0.35% |
| 2026-02-05 | 64.06 | 70.08 | 64.06 | 66.35 | 66.27 | qfq | 11,958,352 | 802,692,380 | 1.24% |
| 2026-02-04 | 64.36 | 68.23 | 64.36 | 65.54 | 65.46 | qfq | 9,975,925 | 662,302,153 | 1.47% |
| 2026-02-03 | 65.51 | 66.75 | 63.11 | 64.59 | 64.51 | qfq | 7,891,474 | 511,440,427 | 0.36% |
| 2026-02-02 | 66.05 | 67.93 | 64.33 | 64.36 | 64.28 | qfq | 6,117,233 | 401,788,665 | -3.98% |
| 2026-01-30 | 64.11 | 67.56 | 64.11 | 67.03 | 66.95 | qfq | 9,264,068 | 612,049,030 | 1.41% |
| 2026-01-29 | 70.26 | 71.98 | 65.85 | 66.10 | 66.02 | qfq | 11,780,483 | 804,539,296 | -5.95% |
| 2026-01-28 | 70.16 | 70.77 | 68.40 | 70.28 | 70.19 | qfq | 8,389,248 | 583,919,942 | -1.11% |
| 2026-01-27 | 65.35 | 72.43 | 63.98 | 71.07 | 70.98 | qfq | 13,543,279 | 924,167,717 | 6.89% |
| 2026-01-26 | 69.81 | 69.95 | 65.80 | 66.49 | 66.41 | qfq | 11,757,730 | 792,844,845 | -3.92% |
| 2026-01-23 | 71.32 | 71.64 | 68.01 | 69.20 | 69.12 | qfq | 10,130,916 | 699,231,771 | -3.38% |
| 2026-01-22 | 71.39 | 72.65 | 68.90 | 71.62 | 71.53 | qfq | 13,918,902 | 985,013,361 | 3.87% |
| 2026-01-21 | 65.54 | 71.50 | 63.88 | 68.95 | 68.87 | qfq | 14,817,763 | 1,000,412,380 | 4.68% |
| 2026-01-20 | 65.09 | 67.72 | 63.90 | 65.87 | 65.79 | qfq | 18,480,334 | 1,214,850,901 | 3.23% |
| 2026-01-19 | 58.11 | 63.81 | 57.11 | 63.81 | 63.73 | qfq | 16,469,622 | 1,025,402,815 | 10.00% |
| 2026-01-16 | 55.15 | 58.96 | 54.19 | 58.01 | 57.94 | qfq | 15,182,485 | 858,473,607 | 5.11% |
| 2026-01-15 | 55.08 | 56.60 | 51.80 | 55.19 | 55.12 | qfq | 18,029,300 | 978,624,480 | 1.45% |
| 2026-01-14 | 55.99 | 56.27 | 53.20 | 54.40 | 54.33 | qfq | 11,216,500 | 608,987,967 | -2.84% |
| 2026-01-13 | 57.20 | 57.49 | 55.18 | 55.99 | 55.92 | qfq | 8,277,377 | 464,928,149 | -1.62% |
| 2026-01-12 | 53.66 | 58.60 | 53.66 | 56.91 | 56.84 | qfq | 10,623,100 | 601,549,138 | 3.95% |
| 2026-01-09 | 51.50 | 56.14 | 50.80 | 54.75 | 54.68 | qfq | 11,330,300 | 610,377,642 | 5.31% |
| 2026-01-08 | 52.00 | 52.48 | 50.88 | 51.99 | 51.93 | qfq | 6,649,100 | 344,617,280 | -0.40% |
| 2026-01-07 | 49.33 | 53.28 | 49.33 | 52.20 | 52.14 | qfq | 11,557,001 | 599,367,811 | 5.80% |
| 2026-01-06 | 50.70 | 51.20 | 48.56 | 49.34 | 49.28 | qfq | 10,730,700 | 529,020,531 | -3.29% |
| 2026-01-05 | 50.38 | 53.30 | 49.87 | 51.02 | 50.96 | qfq | 9,952,035 | 511,539,801 | 2.86% |
| 2025-12-31 | 50.18 | 51.48 | 49.05 | 49.60 | 49.54 | qfq | 8,143,400 | 407,141,876 | -0.76% |
| 2025-12-30 | 49.94 | 50.84 | 49.50 | 49.98 | 49.92 | qfq | 12,663,742 | 634,997,707 | -1.40% |
| 2025-12-29 | 49.21 | 51.71 | 48.13 | 50.69 | 50.63 | qfq | 20,134,442 | 1,011,907,264 | 7.83% |
| 2025-12-26 | 45.80 | 47.96 | 45.10 | 47.01 | 46.95 | qfq | 8,616,000 | 403,984,748 | 2.73% |
| 2025-12-25 | 47.16 | 47.67 | 45.67 | 45.76 | 45.70 | qfq | 8,630,200 | 398,293,175 | -3.11% |
| 2025-12-24 | 44.75 | 48.30 | 44.70 | 47.23 | 47.17 | qfq | 11,888,135 | 551,916,217 | 5.68% |
| 2025-12-23 | 42.62 | 45.52 | 42.58 | 44.69 | 44.64 | qfq | 7,983,600 | 352,639,771 | 4.46% |
| 2025-12-22 | 41.68 | 43.09 | 41.52 | 42.78 | 42.73 | qfq | 5,770,000 | 245,641,048 | 3.73% |
| 2025-12-19 | 43.14 | 43.47 | 41.00 | 41.24 | 41.19 | qfq | 7,839,100 | 328,094,061 | -3.85% |
| 2025-12-18 | 42.80 | 43.70 | 42.13 | 42.89 | 42.84 | qfq | 5,328,500 | 228,388,274 | -2.30% |
| 2025-12-17 | 43.23 | 44.24 | 42.17 | 43.90 | 43.85 | qfq | 6,471,477 | 280,004,247 | 2.50% |
| 2025-12-16 | 44.33 | 44.75 | 42.50 | 42.83 | 42.78 | qfq | 5,120,877 | 221,572,509 | -4.44% |
| 2025-12-15 | 43.33 | 46.20 | 43.13 | 44.82 | 44.77 | qfq | 7,516,000 | 338,400,278 | 3.01% |
| 2025-12-12 | 43.82 | 44.22 | 42.80 | 43.51 | 43.46 | qfq | 4,578,700 | 199,369,296 | -1.61% |
| 2025-12-11 | 45.28 | 45.48 | 44.21 | 44.22 | 44.17 | qfq | 4,003,400 | 178,961,212 | -2.34% |
| 2025-12-10 | 45.86 | 46.15 | 44.48 | 45.28 | 45.22 | qfq | 5,522,300 | 248,769,347 | -1.54% |
| 2025-12-09 | 45.31 | 47.60 | 45.00 | 45.99 | 45.93 | qfq | 8,656,000 | 398,400,002 | 1.41% |
| 2025-12-08 | 42.80 | 46.36 | 42.50 | 45.35 | 45.29 | qfq | 9,207,400 | 411,871,085 | 5.91% |
| 2025-12-05 | 42.27 | 42.99 | 41.55 | 42.82 | 42.77 | qfq | 3,684,500 | 156,434,929 | 0.61% |
| 2025-12-04 | 42.62 | 43.09 | 41.60 | 42.56 | 42.51 | qfq | 3,542,700 | 150,189,843 | -0.75% |
| 2025-12-03 | 43.50 | 43.69 | 42.62 | 42.88 | 42.83 | qfq | 4,859,200 | 209,378,296 | -0.86% |
| 2025-12-02 | 44.19 | 44.49 | 43.03 | 43.25 | 43.20 | qfq | 5,701,900 | 248,618,410 | -3.48% |
| 2025-12-01 | 44.95 | 45.00 | 43.78 | 44.81 | 44.76 | qfq | 5,679,900 | 253,179,150 | 1.52% |
| 2025-11-28 | 43.87 | 45.17 | 43.34 | 44.14 | 44.09 | qfq | 6,729,000 | 297,826,418 | -0.52% |
| 2025-11-27 | 43.45 | 46.15 | 43.30 | 44.37 | 44.32 | qfq | 10,203,500 | 455,481,270 | 1.60% |
| 2025-11-26 | 42.88 | 45.35 | 42.88 | 43.67 | 43.62 | qfq | 16,491,972 | 729,979,929 | 1.61% |
| 2025-11-25 | 39.57 | 42.98 | 39.50 | 42.98 | 42.93 | qfq | 12,785,900 | 535,288,019 | 10.01% |
| 2025-11-24 | 38.52 | 39.40 | 38.05 | 39.07 | 39.02 | qfq | 5,075,665 | 196,783,136 | 1.67% |
| 2025-11-21 | 40.00 | 40.50 | 38.43 | 38.43 | 38.38 | qfq | 7,189,000 | 281,502,019 | -7.06% |
| 2025-11-20 | 42.01 | 42.78 | 40.94 | 41.35 | 41.30 | qfq | 5,960,600 | 247,908,600 | 0.36% |
| 2025-11-19 | 41.66 | 42.06 | 40.85 | 41.20 | 41.15 | qfq | 4,870,800 | 201,437,897 | -1.76% |
| 2025-11-18 | 42.51 | 42.85 | 41.68 | 41.94 | 41.89 | qfq | 6,812,600 | 287,128,175 | -2.65% |
| 2025-11-17 | 40.41 | 43.45 | 40.01 | 43.08 | 43.03 | qfq | 14,319,200 | 605,489,376 | 8.21% |
| 2025-11-14 | 40.79 | 40.79 | 39.80 | 39.81 | 39.76 | qfq | 6,785,010 | 272,713,318 | -3.28% |
| 2025-11-13 | 41.37 | 41.86 | 40.95 | 41.16 | 41.11 | qfq | 6,756,700 | 279,322,168 | -0.51% |
| 2025-11-12 | 42.03 | 42.38 | 40.61 | 41.37 | 41.32 | qfq | 8,724,300 | 361,276,818 | -3.99% |
| 2025-11-11 | 43.95 | 44.28 | 42.86 | 43.09 | 43.04 | qfq | 7,766,629 | 338,019,627 | 0.02% |
| 2025-11-10 | 43.90 | 44.40 | 42.60 | 43.08 | 43.03 | qfq | 7,370,900 | 318,355,540 | -1.89% |
| 2025-11-07 | 44.60 | 44.73 | 43.10 | 43.91 | 43.86 | qfq | 8,826,400 | 387,837,122 | -2.92% |
| 2025-11-06 | 44.86 | 46.12 | 43.95 | 45.23 | 45.17 | qfq | 13,710,100 | 619,709,943 | 2.10% |
| 2025-11-05 | 43.52 | 44.68 | 43.32 | 44.30 | 44.25 | qfq | 6,378,200 | 280,582,348 | -1.56% |
| 2025-11-04 | 46.66 | 46.88 | 44.66 | 45.00 | 44.94 | qfq | 7,270,800 | 329,708,384 | -3.27% |
| 2025-11-03 | 47.00 | 47.23 | 45.44 | 46.52 | 46.46 | qfq | 9,666,816 | 446,671,197 | -2.49% |
| 2025-10-31 | 47.92 | 49.50 | 47.28 | 47.71 | 47.65 | qfq | 12,828,970 | 619,233,741 | -0.04% |
| 2025-10-30 | 49.33 | 50.66 | 47.48 | 47.73 | 47.67 | qfq | 15,373,500 | 749,079,999 | -4.77% |
| 2025-10-29 | 53.35 | 53.50 | 49.36 | 50.12 | 50.06 | qfq | 21,828,072 | 1,109,458,323 | -2.19% |
| 2025-10-28 | 46.28 | 51.24 | 45.92 | 51.24 | 51.18 | qfq | 14,347,997 | 702,191,931 | 10.00% |
| 2025-10-27 | 45.99 | 46.76 | 44.00 | 46.58 | 46.52 | qfq | 13,594,600 | 621,821,471 | 0.17% |
| 2025-10-24 | 48.00 | 48.00 | 45.10 | 46.50 | 46.44 | qfq | 11,396,000 | 528,799,587 | 0.58% |
| 2025-10-23 | 45.78 | 46.78 | 44.18 | 46.23 | 46.17 | qfq | 10,031,300 | 460,919,096 | 1.72% |
| 2025-10-22 | 42.36 | 46.60 | 41.62 | 45.45 | 45.39 | qfq | 12,608,657 | 564,935,098 | 7.19% |
| 2025-10-21 | 40.28 | 43.00 | 40.28 | 42.40 | 42.35 | qfq | 8,438,400 | 352,469,133 | 5.74% |
| 2025-10-20 | 41.00 | 41.76 | 39.55 | 40.10 | 40.05 | qfq | 8,642,329 | 350,306,746 | -2.08% |
| 2025-10-17 | 45.00 | 45.28 | 40.95 | 40.95 | 40.90 | qfq | 10,704,500 | 447,070,951 | -10.00% |
| 2025-10-16 | 46.13 | 47.47 | 45.00 | 45.50 | 45.44 | qfq | 9,763,600 | 450,384,766 | -1.43% |
| 2025-10-15 | 44.04 | 47.05 | 42.88 | 46.16 | 46.10 | qfq | 13,153,325 | 593,688,926 | 5.39% |
| 2025-10-14 | 44.02 | 46.36 | 43.00 | 43.80 | 43.75 | qfq | 13,855,200 | 615,301,750 | 2.48% |
| 2025-10-13 | 38.45 | 43.46 | 37.53 | 42.74 | 42.69 | qfq | 13,662,550 | 557,501,773 | 5.43% |
| 2025-10-10 | 41.68 | 41.95 | 40.32 | 40.54 | 40.49 | qfq | 6,363,316 | 260,208,709 | -3.13% |
| 2025-10-09 | 42.11 | 43.19 | 41.80 | 41.85 | 41.80 | qfq | 8,222,275 | 349,822,678 | -1.11% |
| 2025-09-30 | 42.01 | 42.99 | 41.91 | 42.32 | 42.27 | qfq | 7,273,500 | 308,155,709 | -0.38% |
| 2025-09-29 | 40.02 | 43.56 | 40.02 | 42.48 | 42.43 | qfq | 12,031,627 | 508,489,143 | 5.88% |
| 2025-09-26 | 41.99 | 42.05 | 40.02 | 40.12 | 40.07 | qfq | 7,695,400 | 313,509,394 | -3.09% |
| 2025-09-25 | 41.55 | 42.60 | 40.95 | 41.40 | 41.35 | qfq | 8,713,300 | 363,468,774 | -0.84% |
| 2025-09-24 | 42.08 | 42.43 | 40.82 | 41.75 | 41.70 | qfq | 9,793,795 | 406,386,498 | -2.29% |
| 2025-09-23 | 44.27 | 44.67 | 41.80 | 42.73 | 42.68 | qfq | 11,726,395 | 501,504,618 | -3.63% |
| 2025-09-22 | 42.85 | 45.08 | 41.60 | 44.34 | 44.29 | qfq | 15,666,507 | 677,994,430 | 3.45% |
| 2025-09-19 | 43.66 | 44.99 | 42.60 | 42.86 | 42.81 | qfq | 18,641,984 | 813,060,811 | -1.34% |
| 2025-09-18 | 39.55 | 43.44 | 39.21 | 43.44 | 43.39 | qfq | 19,047,632 | 804,346,606 | 10.00% |
| 2025-09-17 | 38.90 | 40.00 | 38.55 | 39.49 | 39.44 | qfq | 6,888,009 | 271,539,972 | 1.31% |
| 2025-09-16 | 38.85 | 39.85 | 38.55 | 38.98 | 38.93 | qfq | 4,693,015 | 183,560,724 | -0.33% |
| 2025-09-15 | 39.42 | 39.42 | 38.20 | 39.11 | 39.06 | qfq | 6,379,371 | 247,545,273 | -0.81% |
| 2025-09-12 | 38.64 | 40.23 | 38.38 | 39.43 | 39.38 | qfq | 8,234,600 | 324,552,413 | 1.47% |
| 2025-09-11 | 36.32 | 39.52 | 36.32 | 38.86 | 38.81 | qfq | 12,199,800 | 468,462,656 | 6.26% |
| 2025-09-10 | 36.00 | 37.37 | 36.00 | 36.57 | 36.53 | qfq | 6,028,853 | 221,523,927 | 2.41% |
| 2025-09-09 | 36.62 | 36.96 | 35.48 | 35.71 | 35.67 | qfq | 4,663,900 | 168,714,519 | -3.12% |
| 2025-09-08 | 37.00 | 37.86 | 36.46 | 36.86 | 36.81 | qfq | 6,739,400 | 249,473,159 | -1.18% |
| 2025-09-05 | 36.60 | 37.32 | 35.99 | 37.30 | 37.25 | qfq | 7,372,200 | 271,488,469 | 3.67% |
| 2025-09-04 | 38.65 | 39.68 | 35.29 | 35.98 | 35.94 | qfq | 9,254,700 | 343,961,728 | -6.91% |
| 2025-09-03 | 39.31 | 39.88 | 38.50 | 38.65 | 38.60 | qfq | 5,848,600 | 228,904,745 | -1.65% |
| 2025-09-02 | 41.58 | 43.43 | 38.96 | 39.30 | 39.25 | qfq | 12,226,400 | 495,083,561 | -6.47% |
| 2025-09-01 | 43.70 | 43.70 | 41.41 | 42.02 | 41.97 | qfq | 10,445,900 | 440,863,533 | -3.40% |
| 2025-08-29 | 43.12 | 44.29 | 41.97 | 43.50 | 43.45 | qfq | 10,826,425 | 465,203,174 | -0.46% |
| 2025-08-28 | 40.32 | 44.13 | 40.16 | 43.70 | 43.65 | qfq | 16,154,100 | 678,999,783 | 7.85% |
| 2025-08-27 | 41.50 | 42.98 | 40.50 | 40.52 | 40.47 | qfq | 14,722,200 | 615,531,928 | -3.57% |
| 2025-08-26 | 40.70 | 42.34 | 40.40 | 42.02 | 41.97 | qfq | 15,230,654 | 633,074,329 | 2.91% |
| 2025-08-25 | 41.00 | 41.36 | 39.80 | 40.83 | 40.78 | qfq | 17,378,636 | 706,085,293 | -0.85% |
| 2025-08-22 | 39.81 | 42.57 | 39.81 | 41.18 | 41.13 | qfq | 17,182,793 | 703,090,089 | 4.65% |
| 2025-08-21 | 41.00 | 41.24 | 38.76 | 39.35 | 39.30 | qfq | 15,848,855 | 628,987,270 | -4.61% |
| 2025-08-20 | 44.47 | 44.87 | 40.31 | 41.25 | 41.20 | qfq | 24,539,883 | 1,020,780,753 | -4.54% |
| 2025-08-19 | 40.93 | 43.21 | 40.88 | 43.21 | 43.16 | qfq | 7,130,238 | 302,874,503 | 10.01% |
| 2025-08-18 | 39.00 | 39.57 | 37.90 | 39.28 | 39.23 | qfq | 19,785,479 | 771,584,017 | 2.08% |
| 2025-08-15 | 35.58 | 39.00 | 35.12 | 38.48 | 38.43 | qfq | 18,683,756 | 703,855,026 | 8.39% |
| 2025-08-14 | 37.10 | 37.13 | 35.38 | 35.50 | 35.46 | qfq | 11,698,700 | 420,780,422 | -4.52% |
| 2025-08-13 | 36.29 | 37.45 | 35.80 | 37.18 | 37.13 | qfq | 19,390,925 | 707,936,812 | 1.95% |
| 2025-08-12 | 36.12 | 36.79 | 35.11 | 36.47 | 36.43 | qfq | 28,915,830 | 1,039,790,636 | 3.99% |
| 2025-08-11 | 32.10 | 35.07 | 32.09 | 35.07 | 35.03 | qfq | 8,291,100 | 285,040,899 | 10.01% |
| 2025-08-08 | 32.18 | 32.32 | 31.56 | 31.88 | 31.84 | qfq | 5,713,600 | 182,355,967 | -1.57% |
| 2025-08-07 | 32.71 | 33.08 | 32.22 | 32.39 | 32.35 | qfq | 6,234,700 | 202,758,711 | -0.95% |
| 2025-08-06 | 32.90 | 33.30 | 32.55 | 32.70 | 32.66 | qfq | 5,451,481 | 178,931,638 | -0.61% |
| 2025-08-05 | 33.51 | 33.66 | 32.70 | 32.90 | 32.86 | qfq | 5,632,100 | 185,676,652 | -1.02% |
| 2025-08-04 | 32.81 | 33.52 | 32.78 | 33.24 | 33.20 | qfq | 5,707,000 | 189,224,118 | -0.30% |
| 2025-08-01 | 33.52 | 34.56 | 33.01 | 33.34 | 33.30 | qfq | 8,290,800 | 279,376,024 | -0.33% |
| 2025-07-31 | 34.00 | 34.99 | 33.33 | 33.45 | 33.41 | qfq | 9,725,699 | 332,159,381 | -1.50% |
| 2025-07-30 | 34.55 | 34.74 | 33.60 | 33.96 | 33.92 | qfq | 8,863,730 | 301,271,158 | -1.76% |
| 2025-07-29 | 33.10 | 35.03 | 33.10 | 34.57 | 34.53 | qfq | 13,414,699 | 459,414,157 | 3.07% |
| 2025-07-28 | 31.76 | 34.00 | 31.60 | 33.54 | 33.50 | qfq | 15,785,887 | 522,532,512 | 6.51% |
| 2025-07-25 | 30.81 | 31.92 | 30.70 | 31.49 | 31.45 | qfq | 7,162,600 | 224,438,339 | 1.94% |
| 2025-07-24 | 30.42 | 31.18 | 30.34 | 30.89 | 30.85 | qfq | 6,609,499 | 204,338,665 | 1.71% |
| 2025-07-23 | 30.30 | 30.94 | 29.85 | 30.37 | 30.33 | qfq | 8,630,400 | 261,425,696 | -0.75% |
| 2025-07-22 | 30.85 | 31.68 | 30.45 | 30.60 | 30.56 | qfq | 8,447,000 | 261,470,387 | -1.48% |
| 2025-07-21 | 30.75 | 31.32 | 30.24 | 31.06 | 31.02 | qfq | 10,524,633 | 323,942,559 | -1.18% |
| 2025-07-18 | 32.31 | 32.57 | 31.35 | 31.43 | 31.39 | qfq | 10,134,600 | 323,468,715 | -2.81% |
| 2025-07-17 | 30.59 | 33.28 | 30.58 | 32.34 | 32.30 | qfq | 16,102,030 | 520,029,351 | 4.52% |
| 2025-07-16 | 30.95 | 31.86 | 30.70 | 30.94 | 30.90 | qfq | 9,218,210 | 287,574,382 | -1.18% |
| 2025-07-15 | 31.02 | 31.75 | 30.20 | 31.31 | 31.27 | qfq | 10,402,300 | 323,748,104 | -1.54% |
| 2025-07-14 | 30.78 | 32.05 | 30.30 | 31.80 | 31.76 | qfq | 10,014,400 | 314,642,299 | 3.31% |
| 2025-07-11 | 30.68 | 30.98 | 30.06 | 30.78 | 30.74 | qfq | 13,296,010 | 404,176,667 | -1.54% |
| 2025-07-10 | 32.40 | 33.66 | 31.00 | 31.26 | 31.22 | qfq | 15,768,261 | 504,286,726 | -1.98% |
| 2025-07-09 | 31.80 | 32.85 | 31.25 | 31.89 | 31.85 | qfq | 13,284,410 | 424,934,577 | 0.31% |
| 2025-07-08 | 30.99 | 32.40 | 30.57 | 31.79 | 31.75 | qfq | 12,973,600 | 413,492,252 | 2.58% |
| 2025-07-07 | 30.80 | 31.80 | 30.50 | 30.99 | 30.95 | qfq | 9,898,416 | 307,194,923 | -0.19% |
| 2025-07-04 | 31.37 | 32.35 | 30.90 | 31.05 | 31.01 | qfq | 16,651,710 | 524,110,537 | -1.68% |
| 2025-07-03 | 29.20 | 31.93 | 29.20 | 31.58 | 31.54 | qfq | 18,561,271 | 576,764,316 | 6.40% |
| 2025-07-02 | 30.66 | 31.28 | 29.68 | 29.68 | 29.64 | qfq | 10,302,300 | 311,322,235 | -2.66% |
| 2025-07-01 | 30.01 | 30.50 | 29.69 | 30.49 | 30.45 | qfq | 10,007,700 | 301,646,124 | 1.03% |
| 2025-06-30 | 30.00 | 30.65 | 29.58 | 30.18 | 30.14 | qfq | 12,984,908 | 390,706,312 | 2.27% |
| 2025-06-27 | 28.88 | 31.47 | 28.65 | 29.51 | 29.47 | qfq | 15,786,094 | 468,138,351 | 1.17% |
| 2025-06-26 | 28.66 | 29.67 | 28.61 | 29.17 | 29.13 | qfq | 12,742,692 | 371,809,240 | 1.46% |
| 2025-06-25 | 28.97 | 29.51 | 28.41 | 28.75 | 28.71 | qfq | 12,297,066 | 354,517,216 | -0.79% |
| 2025-06-24 | 28.90 | 29.20 | 28.59 | 28.98 | 28.94 | qfq | 15,766,934 | 455,113,440 | 0.21% |
| 2025-06-23 | 27.44 | 29.96 | 27.34 | 28.92 | 28.88 | qfq | 19,901,952 | 578,774,639 | 6.17% |
| 2025-06-20 | 27.68 | 28.26 | 27.21 | 27.24 | 27.21 | qfq | 11,113,811 | 307,168,297 | -1.84% |
| 2025-06-19 | 26.90 | 28.38 | 26.85 | 27.75 | 27.72 | qfq | 15,667,523 | 436,744,719 | 3.08% |
| 2025-06-18 | 25.65 | 27.20 | 25.55 | 26.92 | 26.89 | qfq | 8,528,150 | 226,260,290 | 4.95% |
| 2025-06-17 | 26.13 | 26.31 | 25.50 | 25.65 | 25.62 | qfq | 2,637,100 | 67,854,286 | -1.69% |
| 2025-06-16 | 25.66 | 26.41 | 25.30 | 26.09 | 26.06 | qfq | 4,019,200 | 104,713,375 | 3.16% |
| 2025-06-13 | 25.59 | 25.90 | 25.21 | 25.29 | 25.26 | qfq | 3,281,100 | 83,571,578 | -2.28% |
| 2025-06-12 | 25.81 | 26.32 | 25.41 | 25.88 | 25.85 | qfq | 2,166,100 | 56,289,979 | -0.46% |
| 2025-06-11 | 25.93 | 26.50 | 25.93 | 26.00 | 25.97 | qfq | 2,422,300 | 63,424,659 | 0.27% |
| 2025-06-10 | 26.45 | 26.53 | 25.56 | 25.93 | 25.90 | qfq | 2,859,755 | 74,301,797 | -1.97% |
| 2025-06-09 | 26.59 | 26.78 | 26.35 | 26.45 | 26.42 | qfq | 2,690,068 | 71,337,775 | -0.23% |
| 2025-06-06 | 26.22 | 26.57 | 26.08 | 26.51 | 26.48 | qfq | 2,680,723 | 70,707,176 | 0.72% |
| 2025-06-05 | 25.75 | 26.35 | 25.36 | 26.32 | 26.29 | qfq | 4,324,800 | 112,678,145 | 2.65% |
| 2025-06-04 | 25.17 | 26.08 | 25.17 | 25.64 | 25.61 | qfq | 3,516,900 | 90,517,756 | 1.99% |
| 2025-06-03 | 25.19 | 25.60 | 25.10 | 25.14 | 25.11 | qfq | 2,548,100 | 64,484,469 | -0.91% |
| 2025-05-30 | 26.03 | 26.31 | 25.35 | 25.37 | 25.34 | qfq | 4,455,900 | 114,251,870 | -4.52% |
| 2025-05-29 | 25.50 | 26.91 | 25.50 | 26.57 | 26.54 | qfq | 5,134,000 | 135,527,391 | 4.20% |
| 2025-05-28 | 25.63 | 25.99 | 25.31 | 25.50 | 25.47 | qfq | 2,200,400 | 56,227,061 | -0.74% |
| 2025-05-27 | 25.94 | 26.12 | 25.51 | 25.69 | 25.66 | qfq | 2,472,000 | 63,447,354 | -1.57% |
| 2025-05-26 | 26.03 | 26.28 | 25.75 | 26.10 | 26.07 | qfq | 3,648,200 | 94,980,245 | 2.11% |
| 2025-05-23 | 25.84 | 26.22 | 25.50 | 25.56 | 25.53 | qfq | 3,454,000 | 89,291,838 | -0.85% |
| 2025-05-22 | 26.27 | 26.55 | 25.72 | 25.78 | 25.75 | qfq | 3,379,200 | 87,953,516 | -2.09% |
| 2025-05-21 | 26.70 | 26.72 | 26.13 | 26.33 | 26.30 | qfq | 2,626,100 | 69,242,507 | -1.68% |
| 2025-05-20 | 26.50 | 26.93 | 26.12 | 26.78 | 26.75 | qfq | 2,897,700 | 76,978,536 | 1.06% |
| 2025-05-19 | 26.68 | 26.84 | 26.14 | 26.50 | 26.47 | qfq | 2,818,300 | 74,538,125 | -0.56% |
| 2025-05-16 | 26.47 | 27.04 | 26.30 | 26.65 | 26.62 | qfq | 4,407,800 | 117,794,785 | 1.33% |
| 2025-05-15 | 26.73 | 26.74 | 26.12 | 26.30 | 26.27 | qfq | 5,003,600 | 131,660,646 | -1.76% |
| 2025-05-14 | 27.13 | 27.80 | 26.55 | 26.77 | 26.74 | qfq | 7,470,800 | 202,504,763 | -0.59% |
| 2025-05-13 | 26.80 | 27.70 | 26.76 | 26.93 | 26.90 | qfq | 7,192,700 | 195,225,558 | 1.09% |
| 2025-05-12 | 26.76 | 26.94 | 26.36 | 26.64 | 26.61 | qfq | 4,258,100 | 113,216,403 | 0.38% |
| 2025-05-09 | 26.89 | 26.95 | 26.30 | 26.54 | 26.51 | qfq | 5,242,100 | 139,211,248 | -1.78% |
| 2025-05-08 | 27.14 | 27.40 | 26.92 | 27.02 | 26.99 | qfq | 4,763,600 | 129,233,909 | -0.44% |
| 2025-05-07 | 27.30 | 27.43 | 26.77 | 27.14 | 27.11 | qfq | 7,180,700 | 194,343,360 | -0.37% |
| 2025-05-06 | 27.05 | 27.44 | 26.90 | 27.24 | 27.21 | qfq | 8,186,399 | 222,810,993 | 1.95% |
| 2025-04-30 | 26.47 | 27.20 | 26.11 | 26.72 | 26.69 | qfq | 9,022,899 | 241,231,133 | 1.60% |
| 2025-04-29 | 26.40 | 26.97 | 26.03 | 26.30 | 26.27 | qfq | 8,336,600 | 221,331,786 | -1.05% |
| 2025-04-28 | 25.76 | 27.35 | 25.76 | 26.58 | 26.55 | qfq | 10,900,600 | 287,626,681 | 3.46% |
| 2025-04-25 | 25.06 | 26.19 | 24.72 | 25.69 | 25.66 | qfq | 7,986,100 | 204,002,674 | 2.55% |
| 2025-04-24 | 25.32 | 25.60 | 24.86 | 25.05 | 25.02 | qfq | 7,065,600 | 177,728,205 | -1.03% |
| 2025-04-23 | 24.91 | 25.77 | 24.91 | 25.31 | 25.28 | qfq | 13,687,900 | 346,759,391 | 3.43% |
| 2025-04-22 | 24.29 | 25.82 | 24.29 | 24.47 | 24.44 | qfq | 15,169,628 | 378,269,653 | 4.26% |
| 2025-04-21 | 22.68 | 23.47 | 22.37 | 23.47 | 23.44 | qfq | 4,689,310 | 108,533,955 | 3.12% |
| 2025-04-18 | 22.06 | 22.92 | 22.06 | 22.76 | 22.73 | qfq | 4,525,700 | 102,188,180 | 2.99% |
| 2025-04-17 | 21.73 | 22.53 | 21.67 | 22.10 | 22.07 | qfq | 3,040,100 | 67,728,236 | 1.05% |
| 2025-04-16 | 22.80 | 22.80 | 21.52 | 21.87 | 21.84 | qfq | 3,427,600 | 75,438,102 | -2.28% |
| 2025-04-15 | 22.57 | 22.82 | 22.18 | 22.38 | 22.35 | qfq | 3,526,600 | 79,001,025 | -1.97% |
| 2025-04-14 | 22.44 | 23.33 | 22.36 | 22.83 | 22.80 | qfq | 5,237,800 | 119,110,418 | 2.84% |
| 2025-04-11 | 21.70 | 22.37 | 21.53 | 22.20 | 22.17 | qfq | 4,052,299 | 89,469,076 | 2.35% |
| 2025-04-10 | 21.85 | 22.18 | 21.55 | 21.69 | 21.66 | qfq | 4,592,256 | 100,437,237 | 2.46% |
| 2025-04-09 | 20.08 | 21.30 | 18.68 | 21.17 | 21.14 | qfq | 5,790,700 | 117,451,580 | 3.37% |
| 2025-04-08 | 20.93 | 22.21 | 20.23 | 20.48 | 20.45 | qfq | 9,111,419 | 190,772,712 | -8.90% |
| 2025-04-07 | 23.21 | 23.46 | 22.48 | 22.48 | 22.45 | qfq | 2,698,800 | 61,256,018 | -10.01% |
| 2025-04-03 | 25.18 | 25.43 | 24.53 | 24.98 | 24.95 | qfq | 5,558,901 | 138,923,070 | -2.27% |
| 2025-04-02 | 25.53 | 26.60 | 25.50 | 25.56 | 25.53 | qfq | 7,138,120 | 184,389,095 | -0.27% |
| 2025-04-01 | 26.38 | 26.52 | 25.63 | 25.63 | 25.60 | qfq | 12,616,490 | 329,374,243 | -4.51% |
| 2025-03-31 | 25.77 | 27.85 | 25.77 | 26.84 | 26.81 | qfq | 18,457,010 | 501,342,722 | 6.00% |
| 2025-03-28 | 25.68 | 26.80 | 25.32 | 25.32 | 25.29 | qfq | 5,787,299 | 150,887,053 | -0.98% |
| 2025-03-27 | 25.01 | 26.26 | 24.50 | 25.57 | 25.54 | qfq | 5,992,299 | 152,642,243 | 2.53% |
| 2025-03-26 | 25.05 | 25.48 | 24.89 | 24.94 | 24.91 | qfq | 3,186,361 | 80,192,165 | -0.83% |
| 2025-03-25 | 25.89 | 25.94 | 25.00 | 25.15 | 25.12 | qfq | 3,294,300 | 83,510,591 | -2.93% |
| 2025-03-24 | 27.15 | 27.19 | 25.39 | 25.91 | 25.88 | qfq | 4,470,100 | 116,728,043 | -4.39% |
| 2025-03-21 | 27.19 | 27.97 | 27.00 | 27.10 | 27.07 | qfq | 3,514,900 | 96,199,580 | -1.42% |
| 2025-03-20 | 27.49 | 27.98 | 27.38 | 27.49 | 27.46 | qfq | 3,861,600 | 106,903,584 | -0.47% |
| 2025-03-19 | 28.40 | 28.46 | 27.36 | 27.62 | 27.59 | qfq | 6,347,900 | 175,697,040 | -3.43% |
| 2025-03-18 | 28.65 | 28.99 | 28.37 | 28.60 | 28.57 | qfq | 5,554,199 | 159,278,915 | 0.07% |
| 2025-03-17 | 28.70 | 29.14 | 28.10 | 28.58 | 28.55 | qfq | 7,493,200 | 213,691,413 | -0.42% |
| 2025-03-14 | 28.01 | 29.36 | 27.99 | 28.70 | 28.66 | qfq | 11,812,945 | 340,781,523 | 1.06% |
| 2025-03-13 | 27.52 | 30.00 | 27.52 | 28.40 | 28.37 | qfq | 12,319,000 | 350,392,410 | 2.31% |
| 2025-03-12 | 27.78 | 27.99 | 27.50 | 27.76 | 27.73 | qfq | 6,688,200 | 185,524,272 | 0.11% |
| 2025-03-11 | 26.58 | 27.98 | 26.58 | 27.73 | 27.70 | qfq | 8,999,200 | 247,244,500 | 2.70% |
| 2025-03-10 | 26.43 | 27.16 | 26.24 | 27.00 | 26.97 | qfq | 5,873,000 | 157,087,231 | 1.89% |
| 2025-03-07 | 27.07 | 27.07 | 26.34 | 26.50 | 26.47 | qfq | 5,189,800 | 138,187,193 | -2.11% |
| 2025-03-06 | 27.55 | 27.56 | 26.78 | 27.07 | 27.04 | qfq | 8,478,900 | 229,374,395 | -1.74% |
| 2025-03-05 | 25.99 | 27.97 | 25.56 | 27.55 | 27.52 | qfq | 11,875,025 | 319,130,226 | 6.04% |
| 2025-03-04 | 25.41 | 26.06 | 25.37 | 25.98 | 25.95 | qfq | 4,639,000 | 119,046,217 | 0.12% |
| 2025-03-03 | 25.62 | 26.40 | 25.01 | 25.95 | 25.92 | qfq | 5,424,200 | 140,361,308 | 1.65% |
| 2025-02-28 | 27.10 | 27.34 | 25.41 | 25.53 | 25.50 | qfq | 7,982,700 | 209,442,507 | -7.03% |
| 2025-02-27 | 28.20 | 28.23 | 26.90 | 27.46 | 27.43 | qfq | 7,861,781 | 216,259,463 | -2.62% |
| 2025-02-26 | 27.90 | 29.49 | 27.90 | 28.20 | 28.17 | qfq | 14,330,300 | 410,920,897 | 2.62% |
| 2025-02-25 | 27.00 | 27.66 | 26.62 | 27.48 | 27.45 | qfq | 5,887,097 | 160,581,822 | 0.07% |
| 2025-02-24 | 27.43 | 28.10 | 27.15 | 27.46 | 27.43 | qfq | 7,435,445 | 204,924,399 | -1.05% |
| 2025-02-21 | 26.89 | 27.99 | 26.81 | 27.75 | 27.72 | qfq | 10,747,357 | 296,644,704 | 3.78% |
| 2025-02-20 | 26.00 | 26.89 | 25.48 | 26.74 | 26.71 | qfq | 9,092,418 | 238,599,419 | 2.85% |
| 2025-02-19 | 25.40 | 26.24 | 25.22 | 26.00 | 25.97 | qfq | 6,484,125 | 167,360,366 | 1.80% |
| 2025-02-18 | 25.80 | 27.50 | 25.53 | 25.54 | 25.51 | qfq | 8,660,500 | 227,139,350 | -0.62% |
| 2025-02-17 | 25.54 | 26.03 | 25.35 | 25.70 | 25.67 | qfq | 6,711,289 | 172,970,494 | 0.04% |
| 2025-02-14 | 25.32 | 26.15 | 25.16 | 25.69 | 25.66 | qfq | 7,280,478 | 187,553,152 | 1.42% |
| 2025-02-13 | 25.68 | 25.85 | 25.26 | 25.33 | 25.30 | qfq | 4,497,448 | 114,487,061 | -1.29% |
| 2025-02-12 | 25.38 | 26.30 | 25.22 | 25.66 | 25.63 | qfq | 4,943,900 | 126,725,303 | 0.90% |
| 2025-02-11 | 25.90 | 26.15 | 25.22 | 25.43 | 25.40 | qfq | 9,906,900 | 253,167,860 | -4.43% |
| 2025-02-10 | 25.58 | 28.08 | 25.50 | 26.61 | 26.58 | qfq | 14,448,800 | 389,155,153 | 4.23% |
| 2025-02-07 | 25.35 | 26.10 | 25.21 | 25.53 | 25.50 | qfq | 6,620,400 | 169,066,185 | 0.83% |
| 2025-02-06 | 25.22 | 25.43 | 24.88 | 25.32 | 25.29 | qfq | 4,226,100 | 106,601,330 | 0.76% |
| 2025-02-05 | 24.50 | 25.27 | 24.10 | 25.13 | 25.10 | qfq | 4,207,600 | 104,834,097 | 4.49% |
| 2025-01-27 | 24.39 | 24.75 | 23.99 | 24.05 | 24.02 | qfq | 2,135,100 | 51,743,333 | -1.39% |
| 2025-01-24 | 24.11 | 24.78 | 24.11 | 24.39 | 24.36 | qfq | 2,498,600 | 60,873,267 | 0.45% |
| 2025-01-23 | 24.92 | 25.56 | 24.28 | 24.28 | 24.25 | qfq | 3,612,200 | 89,559,196 | -1.94% |
| 2025-01-22 | 24.40 | 25.10 | 24.38 | 24.76 | 24.73 | qfq | 3,554,600 | 88,344,801 | 0.08% |
| 2025-01-21 | 25.15 | 25.19 | 24.33 | 24.74 | 24.71 | qfq | 4,891,600 | 120,908,296 | -1.98% |
| 2025-01-20 | 24.74 | 25.50 | 24.26 | 25.24 | 25.21 | qfq | 5,544,900 | 139,250,076 | 2.98% |
| 2025-01-17 | 23.99 | 24.89 | 23.89 | 24.51 | 24.48 | qfq | 5,300,100 | 129,351,263 | 0.16% |
| 2025-01-16 | 24.12 | 24.94 | 23.95 | 24.47 | 24.44 | qfq | 6,483,745 | 158,496,546 | 2.13% |
| 2025-01-15 | 24.05 | 24.32 | 23.84 | 23.96 | 23.93 | qfq | 3,093,700 | 74,329,696 | -0.87% |
| 2025-01-14 | 23.25 | 24.22 | 23.20 | 24.17 | 24.14 | qfq | 4,796,300 | 114,322,176 | 3.96% |
| 2025-01-13 | 22.97 | 23.50 | 22.31 | 23.25 | 23.22 | qfq | 3,362,600 | 77,051,163 | 0.04% |
| 2025-01-10 | 24.05 | 24.24 | 23.11 | 23.24 | 23.21 | qfq | 6,330,869 | 150,229,665 | -5.26% |
| 2025-01-09 | 22.27 | 24.53 | 22.08 | 24.53 | 24.50 | qfq | 3,892,300 | 93,427,752 | 10.00% |
| 2025-01-08 | 22.60 | 22.63 | 21.67 | 22.30 | 22.27 | qfq | 2,987,245 | 66,326,423 | -1.33% |
| 2025-01-07 | 21.98 | 22.65 | 21.92 | 22.60 | 22.57 | qfq | 2,215,500 | 49,310,331 | 3.06% |
| 2025-01-06 | 22.15 | 22.45 | 21.55 | 21.93 | 21.90 | qfq | 2,390,600 | 52,613,436 | -1.35% |
| 2025-01-03 | 23.59 | 23.65 | 22.19 | 22.23 | 22.20 | qfq | 3,065,700 | 69,943,784 | -5.40% |
| 2025-01-02 | 23.95 | 24.32 | 23.20 | 23.50 | 23.47 | qfq | 2,757,300 | 65,522,428 | -2.45% |
| 2024-12-31 | 25.01 | 25.50 | 24.01 | 24.09 | 24.06 | qfq | 3,270,300 | 80,615,430 | -3.33% |
| 2024-12-30 | 24.94 | 25.20 | 24.21 | 24.92 | 24.89 | qfq | 2,638,300 | 65,463,181 | -0.28% |
| 2024-12-27 | 25.00 | 25.59 | 24.73 | 24.99 | 24.96 | qfq | 3,493,800 | 88,128,704 | -0.52% |
| 2024-12-26 | 24.22 | 25.88 | 24.08 | 25.12 | 25.09 | qfq | 5,382,800 | 134,227,294 | 3.80% |
| 2024-12-25 | 25.01 | 25.01 | 23.91 | 24.20 | 24.17 | qfq | 4,351,500 | 105,994,438 | -3.47% |
| 2024-12-24 | 25.65 | 25.70 | 24.79 | 25.07 | 25.04 | qfq | 3,069,500 | 77,128,620 | -1.49% |
| 2024-12-23 | 26.50 | 26.83 | 25.45 | 25.45 | 25.42 | qfq | 3,315,100 | 86,108,743 | -3.27% |
| 2024-12-20 | 25.95 | 26.80 | 25.88 | 26.31 | 26.28 | qfq | 2,977,700 | 78,553,569 | 0.96% |
| 2024-12-19 | 25.68 | 26.30 | 25.58 | 26.06 | 26.03 | qfq | 2,535,800 | 66,011,081 | 0.31% |
| 2024-12-18 | 25.98 | 26.45 | 25.50 | 25.98 | 25.95 | qfq | 2,985,700 | 77,857,358 | -0.76% |
| 2024-12-17 | 27.52 | 27.89 | 26.10 | 26.18 | 26.15 | qfq | 3,838,655 | 103,239,260 | -5.35% |
| 2024-12-16 | 27.77 | 28.36 | 27.46 | 27.66 | 27.63 | qfq | 3,374,345 | 94,243,227 | -0.65% |
| 2024-12-13 | 27.70 | 28.08 | 27.12 | 27.84 | 27.81 | qfq | 4,086,700 | 112,955,649 | -0.22% |
| 2024-12-12 | 28.01 | 28.12 | 27.56 | 27.90 | 27.87 | qfq | 2,885,400 | 80,366,498 | -0.57% |
| 2024-12-11 | 27.39 | 28.28 | 27.16 | 28.06 | 28.03 | qfq | 3,947,900 | 109,395,320 | 2.45% |
| 2024-12-10 | 27.78 | 27.84 | 27.03 | 27.39 | 27.36 | qfq | 4,125,800 | 112,894,988 | 1.22% |
| 2024-12-09 | 28.10 | 28.10 | 26.87 | 27.06 | 27.03 | qfq | 4,328,800 | 118,107,495 | -3.67% |
| 2024-12-06 | 27.85 | 28.25 | 27.27 | 28.09 | 28.06 | qfq | 3,118,500 | 86,655,481 | 0.97% |
| 2024-12-05 | 28.05 | 28.36 | 27.69 | 27.82 | 27.79 | qfq | 2,743,500 | 76,862,681 | -1.24% |
| 2024-12-04 | 28.88 | 29.00 | 28.10 | 28.17 | 28.14 | qfq | 2,178,500 | 61,943,956 | -0.67% |
| 2024-12-03 | 28.30 | 28.83 | 28.05 | 28.36 | 28.33 | qfq | 2,727,900 | 77,428,364 | -0.56% |
| 2024-12-02 | 28.14 | 28.56 | 27.92 | 28.52 | 28.49 | qfq | 4,327,260 | 122,069,922 | 0.71% |
| 2024-11-29 | 27.85 | 28.75 | 27.65 | 28.32 | 28.29 | qfq | 3,145,800 | 88,893,468 | 1.07% |
| 2024-11-28 | 28.00 | 28.43 | 27.52 | 28.02 | 27.99 | qfq | 3,482,600 | 97,442,436 | -0.74% |
| 2024-11-27 | 28.30 | 28.32 | 26.80 | 28.23 | 28.20 | qfq | 4,983,700 | 136,419,585 | -0.49% |
| 2024-11-26 | 30.28 | 30.28 | 28.30 | 28.37 | 28.34 | qfq | 6,334,100 | 184,445,749 | -6.86% |
| 2024-11-25 | 29.50 | 31.59 | 28.88 | 30.46 | 30.42 | qfq | 6,980,829 | 212,466,995 | 2.39% |
| 2024-11-22 | 31.73 | 32.70 | 29.72 | 29.75 | 29.71 | qfq | 8,259,750 | 256,591,845 | -6.24% |
| 2024-11-21 | 29.59 | 32.00 | 29.42 | 31.73 | 31.69 | qfq | 10,314,150 | 315,018,275 | 6.84% |
| 2024-11-20 | 29.74 | 30.20 | 29.08 | 29.70 | 29.66 | qfq | 7,447,100 | 219,391,750 | -0.67% |
| 2024-11-19 | 30.48 | 30.80 | 29.05 | 29.90 | 29.86 | qfq | 6,220,819 | 184,595,148 | -1.45% |
| 2024-11-18 | 32.00 | 32.00 | 29.51 | 30.34 | 30.30 | qfq | 6,743,300 | 205,783,737 | -6.24% |
| 2024-11-15 | 32.38 | 33.90 | 32.12 | 32.36 | 32.32 | qfq | 7,693,650 | 253,581,006 | -1.49% |
| 2024-11-14 | 34.83 | 34.90 | 32.60 | 32.85 | 32.81 | qfq | 13,894,057 | 468,916,523 | -2.90% |
| 2024-11-13 | 31.32 | 33.95 | 31.20 | 33.83 | 33.79 | qfq | 13,830,657 | 455,164,283 | 6.92% |
| 2024-11-12 | 30.48 | 32.10 | 30.48 | 31.64 | 31.60 | qfq | 15,859,567 | 498,462,962 | 3.87% |
| 2024-11-11 | 28.20 | 30.58 | 28.14 | 30.46 | 30.42 | qfq | 14,667,281 | 437,980,807 | 8.01% |
| 2024-11-08 | 28.05 | 28.99 | 28.03 | 28.20 | 28.17 | qfq | 8,047,781 | 229,274,841 | 0.93% |
| 2024-11-07 | 27.54 | 28.38 | 27.35 | 27.94 | 27.91 | qfq | 5,622,200 | 156,696,167 | 0.40% |
| 2024-11-06 | 28.60 | 28.93 | 27.56 | 27.83 | 27.80 | qfq | 10,793,987 | 304,296,011 | -3.33% |
| 2024-11-05 | 27.20 | 29.70 | 26.77 | 28.79 | 28.75 | qfq | 13,315,381 | 377,521,170 | 5.77% |
| 2024-11-04 | 27.98 | 28.10 | 26.88 | 27.22 | 27.19 | qfq | 7,499,400 | 205,516,890 | -2.02% |
| 2024-11-01 | 27.60 | 29.00 | 27.00 | 27.78 | 27.75 | qfq | 13,365,692 | 377,015,490 | 1.09% |
| 2024-10-31 | 26.27 | 28.04 | 25.89 | 27.48 | 27.45 | qfq | 9,911,768 | 269,463,272 | 4.61% |
| 2024-10-30 | 26.07 | 26.67 | 25.75 | 26.27 | 26.24 | qfq | 5,531,905 | 144,785,982 | -0.19% |
| 2024-10-29 | 26.90 | 27.48 | 26.30 | 26.32 | 26.29 | qfq | 7,373,100 | 196,980,278 | -2.27% |
| 2024-10-28 | 27.00 | 27.21 | 26.30 | 26.93 | 26.90 | qfq | 8,409,529 | 225,409,796 | -3.58% |
| 2024-10-25 | 27.80 | 28.34 | 27.50 | 27.93 | 27.90 | qfq | 5,965,630 | 166,704,283 | 0.72% |
| 2024-10-24 | 27.52 | 27.87 | 27.08 | 27.73 | 27.70 | qfq | 5,324,800 | 146,504,465 | 0.14% |
| 2024-10-23 | 28.18 | 28.33 | 27.59 | 27.69 | 27.66 | qfq | 8,683,500 | 241,881,687 | -2.84% |
| 2024-10-22 | 29.61 | 29.61 | 28.06 | 28.50 | 28.47 | qfq | 12,742,031 | 366,095,599 | -4.68% |
| 2024-10-21 | 28.10 | 30.10 | 27.86 | 29.90 | 29.86 | qfq | 18,644,419 | 539,244,407 | 7.17% |
| 2024-10-18 | 27.22 | 28.44 | 27.11 | 27.90 | 27.87 | qfq | 14,200,870 | 395,385,755 | 2.42% |
| 2024-10-17 | 27.80 | 29.34 | 27.13 | 27.24 | 27.21 | qfq | 16,330,962 | 458,238,733 | -2.89% |
| 2024-10-16 | 26.12 | 28.28 | 25.90 | 28.05 | 28.02 | qfq | 16,580,583 | 455,368,563 | 3.54% |
| 2024-10-15 | 26.28 | 28.00 | 25.77 | 27.09 | 27.06 | qfq | 11,316,487 | 308,343,060 | 3.12% |
| 2024-10-14 | 25.00 | 26.50 | 24.58 | 26.27 | 26.24 | qfq | 6,888,300 | 176,594,772 | 4.74% |
| 2024-10-11 | 27.26 | 27.26 | 24.63 | 25.08 | 25.05 | qfq | 8,735,700 | 223,188,972 | -7.96% |
| 2024-10-10 | 27.60 | 28.50 | 26.42 | 27.25 | 27.22 | qfq | 11,058,145 | 304,756,248 | -1.27% |
| 2024-10-09 | 27.05 | 28.99 | 26.26 | 27.60 | 27.57 | qfq | 16,040,427 | 445,937,802 | -1.18% |
| 2024-10-08 | 27.94 | 27.94 | 25.78 | 27.93 | 27.90 | qfq | 12,930,703 | 352,280,699 | 9.96% |
| 2024-09-30 | 24.10 | 25.40 | 23.26 | 25.40 | 25.37 | qfq | 11,895,628 | 292,536,763 | 10.00% |
| 2024-09-27 | 22.33 | 23.15 | 22.11 | 23.09 | 23.06 | qfq | 4,825,300 | 109,134,142 | 4.62% |
| 2024-09-26 | 21.37 | 22.07 | 21.22 | 22.07 | 22.04 | qfq | 5,428,800 | 117,340,172 | 2.89% |
| 2024-09-25 | 21.58 | 22.18 | 21.36 | 21.45 | 21.42 | qfq | 6,324,600 | 137,735,134 | -0.60% |
| 2024-09-24 | 21.08 | 21.70 | 20.65 | 21.58 | 21.55 | qfq | 5,685,786 | 120,877,206 | 2.71% |
| 2024-09-23 | 20.84 | 21.54 | 20.58 | 21.01 | 20.98 | qfq | 4,121,100 | 87,118,336 | 0.86% |
| 2024-09-20 | 21.09 | 21.26 | 20.68 | 20.83 | 20.80 | qfq | 3,472,777 | 72,502,592 | -0.71% |
| 2024-09-19 | 20.97 | 21.23 | 20.70 | 20.98 | 20.95 | qfq | 4,490,124 | 94,239,087 | 0.77% |
| 2024-09-18 | 21.72 | 21.93 | 20.70 | 20.82 | 20.79 | qfq | 3,982,900 | 83,759,573 | -4.06% |
| 2024-09-13 | 22.32 | 22.65 | 21.69 | 21.70 | 21.67 | qfq | 4,827,900 | 106,581,739 | -2.78% |
| 2024-09-12 | 23.46 | 23.65 | 22.22 | 22.32 | 22.29 | qfq | 6,350,200 | 144,217,460 | -3.75% |
| 2024-09-11 | 23.41 | 24.23 | 22.98 | 23.19 | 23.16 | qfq | 5,347,100 | 125,634,599 | -1.95% |
| 2024-09-10 | 23.33 | 23.80 | 22.88 | 23.65 | 23.62 | qfq | 5,162,300 | 120,465,381 | 0.81% |
| 2024-09-09 | 23.33 | 24.85 | 23.23 | 23.46 | 23.43 | qfq | 5,841,700 | 137,743,149 | -0.85% |
| 2024-09-06 | 24.10 | 24.59 | 23.60 | 23.66 | 23.63 | qfq | 10,805,700 | 259,362,206 | -5.17% |
| 2024-09-05 | 23.98 | 25.76 | 23.98 | 24.95 | 24.92 | qfq | 13,370,721 | 332,842,772 | 2.55% |
| 2024-09-04 | 24.33 | 25.19 | 23.69 | 24.33 | 24.30 | qfq | 13,519,200 | 330,785,380 | 0.45% |
| 2024-09-03 | 23.70 | 24.80 | 23.36 | 24.22 | 24.19 | qfq | 14,539,100 | 348,203,799 | -0.62% |
| 2024-09-02 | 23.45 | 25.28 | 23.45 | 24.37 | 24.34 | qfq | 20,837,289 | 509,049,926 | 6.05% |
| 2024-08-30 | 21.69 | 23.80 | 21.61 | 22.98 | 22.95 | qfq | 13,372,294 | 307,078,102 | 5.90% |
| 2024-08-29 | 21.31 | 21.88 | 21.00 | 21.70 | 21.67 | qfq | 6,768,706 | 145,363,644 | 0.74% |
| 2024-08-28 | 21.34 | 21.78 | 21.05 | 21.54 | 21.51 | qfq | 6,305,600 | 134,916,249 | 0.65% |
| 2024-08-27 | 22.13 | 22.94 | 21.27 | 21.40 | 21.37 | qfq | 9,100,797 | 198,913,138 | -5.60% |
| 2024-08-26 | 22.13 | 22.99 | 21.53 | 22.67 | 22.64 | qfq | 10,551,377 | 236,936,757 | 0.58% |
| 2024-08-23 | 22.82 | 23.15 | 21.90 | 22.54 | 22.51 | qfq | 13,274,435 | 297,841,417 | -1.40% |
| 2024-08-22 | 24.67 | 24.89 | 22.68 | 22.86 | 22.83 | qfq | 16,221,198 | 379,266,263 | -4.39% |
| 2024-08-21 | 21.69 | 23.91 | 21.63 | 23.91 | 23.88 | qfq | 10,737,938 | 248,706,930 | 9.98% |
| 2024-08-20 | 23.10 | 23.28 | 21.74 | 21.74 | 21.71 | qfq | 12,251,180 | 275,177,601 | -9.98% |
| 2024-08-19 | 23.00 | 24.82 | 23.00 | 24.15 | 24.12 | qfq | 17,909,664 | 427,537,184 | 7.00% |
| 2024-08-16 | 22.11 | 23.54 | 21.55 | 22.57 | 22.54 | qfq | 17,013,268 | 383,309,631 | 4.35% |
| 2024-08-15 | 19.70 | 21.63 | 19.31 | 21.63 | 21.60 | qfq | 11,770,637 | 246,836,793 | 10.02% |
| 2024-08-14 | 19.63 | 20.28 | 19.60 | 19.66 | 19.64 | qfq | 2,342,000 | 46,335,657 | 1.08% |
| 2024-08-13 | 19.37 | 19.58 | 19.14 | 19.45 | 19.43 | qfq | 1,360,000 | 26,311,241 | 0.78% |
| 2024-08-12 | 19.52 | 19.66 | 19.20 | 19.30 | 19.28 | qfq | 1,377,200 | 26,703,419 | -1.43% |
| 2024-08-09 | 19.65 | 19.89 | 19.50 | 19.58 | 19.56 | qfq | 1,659,777 | 32,620,749 | 1.14% |
| 2024-08-08 | 19.57 | 19.75 | 19.08 | 19.36 | 19.34 | qfq | 1,735,800 | 33,640,016 | -1.17% |
| 2024-08-07 | 19.60 | 19.88 | 19.45 | 19.59 | 19.57 | qfq | 1,515,948 | 29,842,992 | 0.05% |
| 2024-08-06 | 19.20 | 19.69 | 19.18 | 19.58 | 19.56 | qfq | 2,653,220 | 51,575,956 | 3.00% |
| 2024-08-05 | 19.90 | 20.05 | 19.00 | 19.01 | 18.99 | qfq | 3,093,384 | 60,165,261 | -4.90% |
| 2024-08-02 | 20.59 | 20.75 | 19.99 | 19.99 | 19.97 | qfq | 3,559,300 | 72,128,153 | -3.80% |
| 2024-08-01 | 21.00 | 21.15 | 20.54 | 20.78 | 20.75 | qfq | 2,974,325 | 62,006,065 | -0.24% |
| 2024-07-31 | 20.40 | 20.92 | 20.14 | 20.83 | 20.80 | qfq | 2,966,714 | 61,195,000 | 2.86% |
| 2024-07-30 | 20.35 | 20.59 | 20.05 | 20.25 | 20.23 | qfq | 1,620,400 | 32,876,320 | -0.49% |
| 2024-07-29 | 20.52 | 20.63 | 20.14 | 20.35 | 20.33 | qfq | 1,508,300 | 30,700,847 | -0.39% |
| 2024-07-26 | 20.19 | 20.54 | 20.05 | 20.43 | 20.41 | qfq | 1,860,800 | 37,866,012 | 1.90% |
| 2024-07-25 | 20.28 | 20.44 | 19.70 | 20.05 | 20.03 | qfq | 2,419,200 | 48,437,094 | -1.43% |
| 2024-07-24 | 20.77 | 21.45 | 20.30 | 20.34 | 20.32 | qfq | 3,417,000 | 70,646,273 | -2.07% |
| 2024-07-23 | 21.68 | 21.80 | 20.74 | 20.77 | 20.74 | qfq | 3,080,280 | 65,421,319 | -5.59% |
| 2024-07-22 | 21.21 | 22.16 | 21.01 | 22.00 | 21.97 | qfq | 3,233,100 | 69,925,278 | 3.29% |
| 2024-07-19 | 20.78 | 21.44 | 20.52 | 21.30 | 21.27 | qfq | 2,870,000 | 60,684,743 | 2.95% |
| 2024-07-18 | 21.32 | 21.32 | 20.18 | 20.69 | 20.66 | qfq | 3,878,500 | 79,901,364 | -3.63% |
| 2024-07-17 | 22.66 | 22.66 | 21.38 | 21.47 | 21.44 | qfq | 4,873,400 | 106,593,985 | -5.79% |
| 2024-07-16 | 22.33 | 23.08 | 22.18 | 22.79 | 22.76 | qfq | 4,225,161 | 95,459,825 | 1.74% |
| 2024-07-15 | 23.40 | 23.40 | 22.22 | 22.40 | 22.37 | qfq | 3,631,747 | 81,773,370 | -3.53% |
| 2024-07-12 | 24.00 | 24.01 | 23.15 | 23.22 | 23.19 | qfq | 4,272,000 | 100,168,107 | -4.09% |
| 2024-07-11 | 23.78 | 24.67 | 23.67 | 24.21 | 24.18 | qfq | 5,436,014 | 131,255,131 | 2.80% |
| 2024-07-10 | 23.24 | 24.12 | 22.90 | 23.55 | 23.52 | qfq | 4,969,300 | 116,945,510 | 3.74% |
| 2024-07-09 | 21.81 | 22.70 | 21.54 | 22.70 | 22.67 | qfq | 2,495,800 | 55,528,687 | 4.13% |
| 2024-07-08 | 22.32 | 22.52 | 21.74 | 21.80 | 21.77 | qfq | 1,688,316 | 37,180,010 | -1.71% |
| 2024-07-05 | 22.25 | 22.40 | 21.72 | 22.18 | 22.15 | qfq | 1,426,500 | 31,419,087 | -0.54% |
| 2024-07-04 | 22.81 | 23.10 | 22.18 | 22.30 | 22.27 | qfq | 1,672,200 | 37,836,367 | -2.41% |
| 2024-07-03 | 23.20 | 23.30 | 22.64 | 22.85 | 22.82 | qfq | 1,726,400 | 39,522,909 | -0.70% |
| 2024-07-02 | 23.40 | 23.56 | 22.91 | 23.01 | 22.98 | qfq | 1,867,309 | 43,164,611 | -1.88% |
| 2024-07-01 | 23.60 | 23.91 | 22.68 | 23.45 | 23.42 | qfq | 3,145,200 | 73,028,129 | -1.39% |
| 2024-06-28 | 23.16 | 24.33 | 22.70 | 23.78 | 23.75 | qfq | 3,351,900 | 79,902,891 | 3.30% |
| 2024-06-27 | 23.52 | 24.18 | 22.98 | 23.02 | 22.99 | qfq | 2,571,600 | 60,657,998 | -2.46% |
| 2024-06-26 | 23.11 | 23.77 | 22.55 | 23.60 | 23.57 | qfq | 2,193,000 | 50,854,779 | 2.12% |
| 2024-06-25 | 24.00 | 24.07 | 22.80 | 23.11 | 23.08 | qfq | 2,744,100 | 63,903,934 | -2.86% |
| 2024-06-24 | 24.90 | 25.28 | 23.70 | 23.79 | 23.76 | qfq | 2,926,700 | 71,370,601 | -4.95% |
| 2024-06-21 | 24.86 | 25.20 | 24.35 | 25.03 | 25.00 | qfq | 2,124,100 | 52,686,088 | -0.12% |
| 2024-06-20 | 25.50 | 25.92 | 25.01 | 25.06 | 25.03 | qfq | 2,969,500 | 75,546,040 | -3.13% |
| 2024-06-19 | 25.70 | 26.25 | 25.18 | 25.87 | 25.84 | qfq | 4,184,200 | 107,424,112 | -0.31% |
| 2024-06-18 | 25.80 | 26.00 | 25.36 | 25.95 | 25.92 | qfq | 4,114,500 | 106,035,508 | 1.17% |
| 2024-06-17 | 25.58 | 25.86 | 25.02 | 25.65 | 25.62 | qfq | 4,261,400 | 108,678,921 | 0.16% |
| 2024-06-14 | 24.56 | 25.65 | 24.16 | 25.61 | 25.58 | qfq | 4,760,000 | 120,162,400 | 3.98% |
| 2024-06-13 | 25.01 | 25.37 | 24.61 | 24.63 | 24.60 | qfq | 2,549,900 | 63,490,252 | -1.44% |
| 2024-06-12 | 24.80 | 25.09 | 24.60 | 24.99 | 24.96 | qfq | 3,118,500 | 77,584,235 | 2.29% |
| 2024-06-11 | 22.80 | 24.57 | 22.62 | 24.43 | 24.40 | qfq | 4,669,200 | 111,571,888 | 5.67% |
| 2024-06-07 | 23.10 | 23.80 | 22.66 | 23.12 | 23.09 | qfq | 2,816,928 | 65,287,543 | 0.39% |
| 2024-06-06 | 23.61 | 24.20 | 22.77 | 23.03 | 23.00 | qfq | 3,806,150 | 89,032,408 | -1.75% |
| 2024-06-05 | 23.50 | 23.87 | 23.32 | 23.44 | 23.41 | qfq | 3,024,740 | 71,251,605 | -1.10% |
| 2024-06-04 | 24.90 | 24.90 | 23.27 | 23.70 | 23.67 | qfq | 5,626,640 | 133,547,991 | -4.97% |
| 2024-06-03 | 25.01 | 25.79 | 24.62 | 24.94 | 24.91 | qfq | 3,256,900 | 81,719,168 | -0.28% |
| 2024-05-31 | 24.40 | 25.43 | 24.39 | 25.01 | 24.98 | qfq | 3,825,600 | 96,302,988 | 1.87% |
| 2024-05-30 | 24.50 | 25.05 | 23.92 | 24.55 | 24.52 | qfq | 2,911,331 | 71,693,226 | -0.37% |
| 2024-05-29 | 24.78 | 25.29 | 24.28 | 24.64 | 24.61 | qfq | 4,822,331 | 119,506,174 | -1.91% |
| 2024-05-28 | 25.50 | 26.04 | 24.56 | 25.12 | 25.09 | qfq | 5,816,211 | 147,058,719 | -1.84% |
| 2024-05-27 | 26.81 | 26.85 | 24.55 | 25.59 | 25.56 | qfq | 10,465,434 | 269,164,888 | -4.69% |
| 2024-05-24 | 25.55 | 28.03 | 25.06 | 26.85 | 26.82 | qfq | 14,666,234 | 397,625,673 | 5.38% |
| 2024-05-23 | 25.65 | 25.76 | 24.93 | 25.48 | 25.45 | qfq | 3,370,527 | 85,592,052 | 0.24% |
| 2024-05-22 | 25.30 | 25.53 | 25.02 | 25.42 | 25.39 | qfq | 3,349,872 | 84,765,462 | 0.47% |
| 2024-05-21 | 27.03 | 27.24 | 25.09 | 25.30 | 25.27 | qfq | 6,883,075 | 179,973,796 | -4.24% |
| 2024-05-20 | 25.83 | 26.60 | 25.19 | 26.42 | 26.39 | qfq | 6,061,000 | 157,498,807 | 1.77% |
| 2024-05-17 | 25.29 | 26.47 | 25.10 | 25.96 | 25.93 | qfq | 5,097,057 | 131,494,267 | 1.49% |
| 2024-05-16 | 24.91 | 26.20 | 24.91 | 25.58 | 25.55 | qfq | 5,367,600 | 137,851,545 | 3.52% |
| 2024-05-15 | 24.71 | 25.59 | 24.50 | 24.71 | 24.68 | qfq | 3,337,357 | 83,155,835 | -1.00% |
| 2024-05-14 | 24.80 | 25.50 | 24.49 | 24.96 | 24.93 | qfq | 4,930,478 | 123,872,260 | 0.65% |
| 2024-05-13 | 24.63 | 25.23 | 23.51 | 24.80 | 24.77 | qfq | 6,443,431 | 157,791,576 | -2.29% |
| 2024-05-10 | 27.10 | 27.26 | 24.33 | 25.38 | 25.35 | qfq | 11,669,949 | 292,074,327 | -6.10% |
| 2024-05-09 | 26.10 | 27.29 | 25.83 | 27.03 | 27.00 | qfq | 10,870,338 | 289,474,371 | 4.81% |
| 2024-05-08 | 24.97 | 26.77 | 24.36 | 25.79 | 25.76 | qfq | 8,272,931 | 211,607,687 | 2.91% |
| 2024-05-07 | 24.55 | 25.68 | 24.55 | 25.06 | 25.03 | qfq | 4,093,699 | 102,563,883 | 1.83% |
| 2024-05-06 | 24.69 | 24.80 | 24.11 | 24.61 | 24.58 | qfq | 2,997,500 | 73,336,930 | 2.50% |
| 2024-04-30 | 24.29 | 24.47 | 23.50 | 24.01 | 23.98 | qfq | 3,239,600 | 77,558,842 | -0.17% |
| 2024-04-29 | 23.50 | 24.40 | 23.13 | 24.05 | 24.02 | qfq | 3,467,800 | 82,966,337 | 4.11% |
| 2024-04-26 | 22.40 | 23.48 | 22.05 | 23.10 | 23.07 | qfq | 3,289,256 | 75,451,496 | 3.49% |
| 2024-04-25 | 22.18 | 22.89 | 21.90 | 22.32 | 22.29 | qfq | 3,182,856 | 71,163,070 | 0.72% |
| 2024-04-24 | 21.20 | 22.17 | 21.01 | 22.16 | 22.13 | qfq | 3,317,000 | 72,075,570 | 5.17% |
| 2024-04-23 | 20.98 | 21.37 | 20.80 | 21.07 | 21.04 | qfq | 2,681,500 | 56,579,262 | 1.35% |
| 2024-04-22 | 21.30 | 21.54 | 20.18 | 20.79 | 20.76 | qfq | 3,390,400 | 70,284,889 | -1.61% |
| 2024-04-19 | 21.81 | 21.89 | 21.03 | 21.13 | 21.10 | qfq | 3,654,100 | 78,051,723 | -4.39% |
| 2024-04-18 | 21.55 | 22.70 | 21.28 | 22.10 | 22.07 | qfq | 5,949,098 | 131,183,000 | 3.03% |
| 2024-04-17 | 19.79 | 21.45 | 19.79 | 21.45 | 21.42 | qfq | 3,789,598 | 80,013,768 | 10.00% |
| 2024-04-16 | 21.03 | 21.03 | 18.95 | 19.50 | 19.48 | qfq | 6,123,128 | 119,898,508 | -7.32% |
| 2024-04-15 | 22.83 | 23.04 | 20.82 | 21.04 | 21.01 | qfq | 6,896,852 | 147,294,859 | -9.04% |
| 2024-04-12 | 22.86 | 23.85 | 22.81 | 23.13 | 23.10 | qfq | 5,044,900 | 117,524,099 | 1.23% |
| 2024-04-11 | 23.65 | 24.32 | 22.75 | 22.85 | 22.82 | qfq | 5,210,248 | 121,548,295 | -3.63% |
| 2024-04-10 | 24.90 | 24.90 | 23.40 | 23.71 | 23.68 | qfq | 5,876,577 | 140,105,880 | -4.78% |
| 2024-04-09 | 24.20 | 24.95 | 23.58 | 24.90 | 24.87 | qfq | 4,270,714 | 104,271,818 | 2.81% |
| 2024-04-08 | 25.50 | 25.67 | 24.18 | 24.22 | 24.19 | qfq | 5,452,333 | 135,498,870 | -7.38% |
| 2024-04-03 | 26.50 | 26.85 | 25.95 | 26.15 | 26.12 | qfq | 5,241,933 | 137,965,286 | -2.79% |
| 2024-04-02 | 27.03 | 27.45 | 26.00 | 26.90 | 26.87 | qfq | 7,690,208 | 205,096,367 | -0.55% |
| 2024-04-01 | 25.96 | 27.50 | 25.59 | 27.05 | 27.02 | qfq | 9,756,490 | 260,300,229 | 3.32% |
| 2024-03-29 | 25.15 | 26.35 | 24.60 | 26.18 | 26.15 | qfq | 8,482,109 | 216,822,341 | 3.72% |
| 2024-03-28 | 24.03 | 26.08 | 23.46 | 25.24 | 25.21 | qfq | 8,631,947 | 213,969,915 | 5.04% |
| 2024-03-27 | 25.73 | 26.33 | 24.00 | 24.03 | 24.00 | qfq | 7,039,900 | 174,470,180 | -6.32% |
| 2024-03-26 | 25.77 | 25.84 | 24.69 | 25.65 | 25.62 | qfq | 6,198,736 | 156,781,569 | 1.46% |
| 2024-03-25 | 26.23 | 27.43 | 25.22 | 25.28 | 25.25 | qfq | 8,077,456 | 214,184,166 | -2.51% |
| 2024-03-22 | 26.30 | 26.68 | 25.93 | 25.93 | 25.90 | qfq | 4,995,750 | 131,209,605 | -1.41% |
| 2024-03-21 | 27.50 | 27.58 | 26.27 | 26.30 | 26.27 | qfq | 8,817,228 | 235,804,655 | -5.46% |
| 2024-03-20 | 26.72 | 28.79 | 26.70 | 27.82 | 27.79 | qfq | 11,979,701 | 331,169,596 | 5.22% |
| 2024-03-19 | 27.01 | 27.72 | 26.20 | 26.44 | 26.41 | qfq | 10,807,942 | 289,292,028 | -0.90% |
| 2024-03-18 | 25.70 | 26.68 | 24.60 | 26.68 | 26.65 | qfq | 13,168,120 | 338,882,807 | 10.02% |
| 2024-03-15 | 23.04 | 24.36 | 22.61 | 24.25 | 24.22 | qfq | 9,807,125 | 230,938,164 | 5.21% |
| 2024-03-14 | 23.40 | 23.64 | 22.58 | 23.05 | 23.02 | qfq | 7,549,536 | 173,972,385 | -3.15% |
| 2024-03-13 | 23.36 | 24.35 | 23.32 | 23.80 | 23.77 | qfq | 13,257,930 | 316,108,261 | 2.15% |
| 2024-03-12 | 23.78 | 23.84 | 22.84 | 23.30 | 23.27 | qfq | 9,178,964 | 213,061,962 | -1.85% |
| 2024-03-11 | 24.89 | 24.96 | 23.28 | 23.74 | 23.71 | qfq | 15,277,007 | 361,273,634 | -2.86% |
| 2024-03-08 | 22.22 | 24.44 | 21.96 | 24.44 | 24.41 | qfq | 9,156,346 | 211,983,566 | 9.99% |
| 2024-03-07 | 22.20 | 22.97 | 22.10 | 22.22 | 22.19 | qfq | 5,613,477 | 126,733,082 | 0.63% |
| 2024-03-06 | 22.32 | 22.61 | 21.63 | 22.08 | 22.05 | qfq | 4,816,700 | 106,412,379 | -0.90% |
| 2024-03-05 | 22.38 | 22.93 | 22.18 | 22.28 | 22.25 | qfq | 5,255,312 | 118,608,880 | -1.85% |
| 2024-03-04 | 22.48 | 23.10 | 21.61 | 22.70 | 22.67 | qfq | 6,348,335 | 142,495,203 | 0.67% |
| 2024-03-01 | 22.71 | 23.37 | 22.16 | 22.55 | 22.52 | qfq | 11,257,318 | 254,710,122 | -2.25% |
| 2024-02-29 | 20.79 | 23.28 | 20.72 | 23.07 | 23.04 | qfq | 11,693,869 | 265,030,710 | 9.03% |
| 2024-02-28 | 23.51 | 24.31 | 21.16 | 21.16 | 21.13 | qfq | 9,842,774 | 225,169,877 | -10.00% |
| 2024-02-27 | 22.00 | 23.57 | 22.00 | 23.51 | 23.48 | qfq | 5,643,516 | 128,860,117 | 5.38% |
| 2024-02-26 | 22.00 | 22.99 | 21.64 | 22.31 | 22.28 | qfq | 5,903,840 | 130,913,251 | 2.34% |
| 2024-02-23 | 20.83 | 21.87 | 20.30 | 21.80 | 21.77 | qfq | 7,917,815 | 167,946,793 | 6.86% |
| 2024-02-22 | 19.58 | 20.43 | 19.45 | 20.40 | 20.38 | qfq | 7,691,450 | 153,612,104 | 5.05% |
| 2024-02-21 | 18.99 | 20.33 | 18.77 | 19.42 | 19.40 | qfq | 9,045,033 | 175,979,726 | 1.41% |
| 2024-02-20 | 19.90 | 19.93 | 18.40 | 19.15 | 19.13 | qfq | 13,795,239 | 263,358,557 | 2.35% |
| 2024-02-19 | 17.80 | 18.71 | 17.58 | 18.71 | 18.69 | qfq | 6,214,383 | 114,871,391 | 9.99% |
| 2024-02-08 | 15.45 | 17.01 | 13.91 | 17.01 | 16.99 | qfq | 13,348,022 | 204,232,365 | 10.03% |
| 2024-02-07 | 17.70 | 17.70 | 15.46 | 15.46 | 15.44 | qfq | 7,583,357 | 119,307,956 | -10.01% |
| 2024-02-06 | 16.82 | 18.10 | 16.77 | 17.18 | 17.16 | qfq | 8,333,133 | 141,669,811 | -7.78% |
| 2024-02-05 | 20.43 | 20.50 | 18.63 | 18.63 | 18.61 | qfq | 3,359,600 | 63,636,746 | -10.00% |
| 2024-02-02 | 22.20 | 22.65 | 19.91 | 20.70 | 20.67 | qfq | 4,634,716 | 98,546,098 | -6.42% |
| 2024-02-01 | 22.67 | 22.87 | 21.83 | 22.12 | 22.09 | qfq | 6,669,567 | 148,350,890 | -1.12% |
| 2024-01-31 | 24.42 | 24.61 | 22.37 | 22.37 | 22.34 | qfq | 8,416,827 | 197,723,647 | -8.69% |
| 2024-01-30 | 24.88 | 25.50 | 24.36 | 24.50 | 24.47 | qfq | 3,151,683 | 78,463,041 | -4.56% |
| 2024-01-29 | 26.88 | 27.53 | 25.58 | 25.67 | 25.64 | qfq | 2,657,697 | 69,428,603 | -5.14% |
| 2024-01-26 | 27.27 | 27.90 | 26.97 | 27.06 | 27.03 | qfq | 3,926,638 | 107,530,765 | -1.35% |
| 2024-01-25 | 26.80 | 27.97 | 26.66 | 27.43 | 27.40 | qfq | 2,958,200 | 80,606,548 | 2.01% |
| 2024-01-24 | 27.00 | 27.50 | 25.81 | 26.89 | 26.86 | qfq | 2,583,539 | 68,686,372 | -0.59% |
| 2024-01-23 | 27.24 | 27.34 | 26.35 | 27.05 | 27.02 | qfq | 2,356,900 | 63,380,932 | 0.33% |
| 2024-01-22 | 29.19 | 29.56 | 26.81 | 26.96 | 26.93 | qfq | 3,298,000 | 91,994,303 | -7.99% |
| 2024-01-19 | 29.64 | 30.16 | 28.88 | 29.30 | 29.26 | qfq | 2,885,995 | 85,066,048 | 0.69% |
| 2024-01-18 | 29.26 | 29.58 | 28.20 | 29.10 | 29.06 | qfq | 2,607,535 | 75,009,055 | -1.26% |
| 2024-01-17 | 30.43 | 30.43 | 29.34 | 29.47 | 29.43 | qfq | 1,798,800 | 53,781,051 | -2.93% |
| 2024-01-16 | 31.08 | 31.32 | 29.90 | 30.36 | 30.32 | qfq | 1,957,657 | 59,493,590 | -2.10% |
| 2024-01-15 | 31.35 | 31.35 | 30.28 | 31.01 | 30.97 | qfq | 1,840,700 | 56,758,318 | 1.01% |
| 2024-01-12 | 31.24 | 31.43 | 30.63 | 30.70 | 30.66 | qfq | 1,535,600 | 47,396,462 | -1.41% |
| 2024-01-11 | 30.59 | 31.38 | 30.33 | 31.14 | 31.10 | qfq | 1,734,000 | 53,788,917 | 1.80% |
| 2024-01-10 | 30.83 | 31.20 | 30.33 | 30.59 | 30.55 | qfq | 1,499,700 | 46,123,344 | -0.91% |
| 2024-01-09 | 31.13 | 31.77 | 30.73 | 30.87 | 30.83 | qfq | 1,648,686 | 51,215,838 | -0.77% |
| 2024-01-08 | 32.06 | 32.06 | 31.10 | 31.11 | 31.07 | qfq | 1,731,800 | 54,401,825 | -2.69% |
| 2024-01-05 | 32.62 | 33.28 | 31.67 | 31.97 | 31.93 | qfq | 2,171,200 | 70,351,602 | -1.30% |
| 2024-01-04 | 32.80 | 33.08 | 32.25 | 32.39 | 32.35 | qfq | 2,846,240 | 92,724,510 | -1.25% |
| 2024-01-03 | 34.45 | 34.59 | 32.58 | 32.80 | 32.76 | qfq | 3,179,200 | 105,962,887 | -5.17% |
| 2024-01-02 | 34.73 | 35.04 | 34.30 | 34.59 | 34.55 | qfq | 1,441,700 | 49,923,048 | -0.32% |
| 2023-12-29 | 33.50 | 35.10 | 33.40 | 34.70 | 34.66 | qfq | 2,275,148 | 78,402,115 | 3.40% |
| 2023-12-28 | 33.26 | 33.83 | 33.05 | 33.56 | 33.52 | qfq | 2,283,663 | 76,516,949 | -0.06% |
| 2023-12-27 | 33.55 | 33.85 | 33.02 | 33.58 | 33.54 | qfq | 1,321,000 | 44,217,361 | 0.84% |
| 2023-12-26 | 33.99 | 33.99 | 33.13 | 33.30 | 33.26 | qfq | 1,289,700 | 43,028,771 | -1.22% |
| 2023-12-25 | 34.07 | 34.07 | 33.30 | 33.71 | 33.67 | qfq | 2,050,400 | 68,834,583 | -0.33% |
| 2023-12-22 | 34.27 | 34.35 | 33.70 | 33.82 | 33.78 | qfq | 1,737,913 | 58,961,353 | -0.76% |
| 2023-12-21 | 33.86 | 34.50 | 33.16 | 34.08 | 34.04 | qfq | 1,912,142 | 64,502,240 | 0.35% |
| 2023-12-20 | 33.97 | 34.92 | 33.67 | 33.96 | 33.92 | qfq | 2,052,991 | 70,113,559 | 0.12% |
| 2023-12-19 | 33.46 | 33.96 | 33.25 | 33.92 | 33.88 | qfq | 1,206,938 | 40,633,805 | 1.31% |
| 2023-12-18 | 34.01 | 34.01 | 33.33 | 33.48 | 33.44 | qfq | 1,874,700 | 62,917,198 | -1.56% |
| 2023-12-15 | 34.18 | 34.59 | 33.80 | 34.01 | 33.97 | qfq | 1,586,886 | 54,186,988 | -0.76% |
| 2023-12-14 | 34.40 | 34.84 | 33.92 | 34.27 | 34.23 | qfq | 2,115,719 | 72,611,070 | -1.38% |
| 2023-12-13 | 34.55 | 34.87 | 34.13 | 34.75 | 34.71 | qfq | 1,442,058 | 49,967,785 | 0.43% |
| 2023-12-12 | 34.48 | 34.92 | 34.00 | 34.60 | 34.56 | qfq | 1,375,100 | 47,345,128 | -0.40% |
| 2023-12-11 | 34.02 | 35.06 | 33.40 | 34.74 | 34.70 | qfq | 3,350,125 | 114,865,077 | 0.46% |
| 2023-12-08 | 34.00 | 34.87 | 33.90 | 34.58 | 34.54 | qfq | 2,017,825 | 69,710,703 | 1.47% |
| 2023-12-07 | 34.58 | 34.58 | 33.83 | 34.08 | 34.04 | qfq | 1,907,000 | 65,135,104 | -0.93% |
| 2023-12-06 | 35.20 | 35.47 | 34.13 | 34.40 | 34.36 | qfq | 3,659,100 | 126,931,447 | -3.21% |
| 2023-12-05 | 37.46 | 37.50 | 34.92 | 35.54 | 35.50 | qfq | 5,682,800 | 203,664,725 | -5.83% |
| 2023-12-04 | 38.08 | 38.72 | 37.65 | 37.74 | 37.69 | qfq | 1,652,600 | 63,000,941 | -1.72% |
| 2023-12-01 | 37.79 | 38.44 | 37.01 | 38.40 | 38.35 | qfq | 1,996,700 | 75,423,260 | 1.61% |
| 2023-11-30 | 37.98 | 38.30 | 37.50 | 37.79 | 37.74 | qfq | 1,571,825 | 59,436,404 | -0.71% |
| 2023-11-29 | 37.88 | 38.72 | 37.72 | 38.06 | 38.01 | qfq | 1,579,200 | 60,544,818 | 0.16% |
| 2023-11-28 | 37.88 | 38.25 | 37.11 | 38.00 | 37.95 | qfq | 3,230,200 | 121,450,623 | -0.39% |
| 2023-11-27 | 37.58 | 39.18 | 37.58 | 38.15 | 38.10 | qfq | 3,049,800 | 116,979,666 | 0.39% |
| 2023-11-24 | 38.35 | 38.66 | 37.66 | 38.00 | 37.95 | qfq | 3,058,959 | 116,247,949 | -1.17% |
| 2023-11-23 | 39.00 | 39.11 | 37.95 | 38.45 | 38.40 | qfq | 4,710,700 | 181,246,494 | -1.59% |
| 2023-11-22 | 39.70 | 40.33 | 38.00 | 39.07 | 39.02 | qfq | 7,385,350 | 287,362,416 | -1.83% |
| 2023-11-21 | 42.45 | 42.75 | 38.90 | 39.80 | 39.75 | qfq | 11,358,445 | 460,236,147 | -6.24% |
| 2023-11-20 | 40.98 | 43.90 | 39.96 | 42.45 | 42.40 | qfq | 12,575,250 | 532,999,205 | 6.36% |
| 2023-11-17 | 39.78 | 40.84 | 39.26 | 39.91 | 39.86 | qfq | 2,794,300 | 111,611,305 | 0.33% |
| 2023-11-16 | 39.39 | 41.48 | 39.28 | 39.78 | 39.73 | qfq | 3,737,010 | 150,405,849 | -0.43% |
| 2023-11-15 | 39.49 | 41.20 | 37.70 | 39.95 | 39.90 | qfq | 5,221,100 | 205,193,342 | 0.60% |
| 2023-11-14 | 39.99 | 40.44 | 38.63 | 39.71 | 39.66 | qfq | 3,717,700 | 147,500,382 | 1.33% |
| 2023-11-13 | 39.72 | 40.70 | 38.83 | 39.19 | 39.14 | qfq | 3,812,998 | 150,621,192 | -2.22% |
| 2023-11-10 | 40.32 | 41.43 | 39.73 | 40.08 | 40.03 | qfq | 3,299,500 | 132,772,899 | -1.79% |
| 2023-11-09 | 40.70 | 42.51 | 40.10 | 40.81 | 40.76 | qfq | 3,636,128 | 149,441,091 | -0.22% |
| 2023-11-08 | 41.17 | 42.14 | 40.75 | 40.90 | 40.85 | qfq | 4,344,200 | 179,599,840 | -1.66% |
| 2023-11-07 | 39.67 | 42.20 | 39.26 | 41.59 | 41.54 | qfq | 7,255,100 | 298,123,527 | 4.97% |
| 2023-11-06 | 39.39 | 40.90 | 38.00 | 39.62 | 39.57 | qfq | 6,307,900 | 249,525,964 | 0.56% |
| 2023-11-03 | 38.39 | 39.40 | 37.57 | 39.40 | 39.35 | qfq | 3,310,981 | 128,094,422 | 3.60% |
| 2023-11-02 | 39.26 | 39.31 | 37.80 | 38.03 | 37.98 | qfq | 3,484,728 | 133,418,393 | -3.26% |
| 2023-11-01 | 39.81 | 40.20 | 38.92 | 39.31 | 39.26 | qfq | 2,593,500 | 102,100,923 | -0.71% |
| 2023-10-31 | 41.04 | 41.54 | 39.40 | 39.59 | 39.54 | qfq | 3,579,889 | 143,882,877 | -3.53% |
| 2023-10-30 | 40.00 | 42.32 | 39.78 | 41.04 | 40.99 | qfq | 8,399,683 | 346,082,442 | 2.04% |
| 2023-10-27 | 38.82 | 40.66 | 38.00 | 40.22 | 40.17 | qfq | 6,003,398 | 238,409,651 | 4.12% |
| 2023-10-26 | 37.30 | 39.00 | 36.96 | 38.63 | 38.58 | qfq | 5,812,322 | 222,334,940 | 3.51% |
| 2023-10-25 | 36.31 | 37.47 | 36.06 | 37.32 | 37.27 | qfq | 4,535,242 | 167,434,273 | 0.86% |
| 2023-10-24 | 37.43 | 37.95 | 36.25 | 37.00 | 36.95 | qfq | 4,255,400 | 157,744,320 | 0.14% |
| 2023-10-23 | 39.21 | 39.60 | 36.80 | 36.95 | 36.90 | qfq | 6,153,580 | 232,797,245 | -5.26% |
| 2023-10-20 | 40.80 | 41.18 | 38.90 | 39.00 | 38.95 | qfq | 6,603,859 | 261,295,414 | -5.36% |
| 2023-10-19 | 40.55 | 42.80 | 39.44 | 41.21 | 41.16 | qfq | 10,026,931 | 413,710,164 | 3.59% |
| 2023-10-18 | 39.99 | 40.89 | 39.08 | 39.78 | 39.73 | qfq | 7,478,375 | 297,775,818 | -2.81% |
| 2023-10-17 | 39.97 | 42.01 | 39.00 | 40.93 | 40.88 | qfq | 10,688,908 | 437,440,924 | -3.08% |
| 2023-10-16 | 39.86 | 42.23 | 38.77 | 42.23 | 42.18 | qfq | 16,766,091 | 689,392,743 | 10.00% |
| 2023-10-13 | 34.92 | 38.39 | 34.82 | 38.39 | 38.34 | qfq | 11,118,683 | 415,371,730 | 10.00% |
| 2023-10-12 | 33.59 | 35.09 | 33.22 | 34.90 | 34.86 | qfq | 4,530,900 | 155,937,207 | 4.02% |
| 2023-10-11 | 33.20 | 34.12 | 32.65 | 33.55 | 33.51 | qfq | 2,072,700 | 69,443,077 | 1.79% |
| 2023-10-10 | 32.72 | 33.10 | 32.30 | 32.96 | 32.92 | qfq | 1,619,483 | 53,054,218 | 0.98% |
| 2023-10-09 | 31.60 | 32.67 | 31.48 | 32.64 | 32.60 | qfq | 2,700,100 | 87,144,875 | 3.06% |
| 2023-09-28 | 30.75 | 31.98 | 30.75 | 31.67 | 31.63 | qfq | 1,963,900 | 62,029,394 | 2.66% |
| 2023-09-27 | 30.94 | 31.35 | 30.74 | 30.85 | 30.81 | qfq | 1,498,100 | 46,263,636 | -1.19% |
| 2023-09-26 | 31.18 | 31.59 | 30.80 | 31.22 | 31.18 | qfq | 1,440,900 | 44,994,468 | -0.16% |
| 2023-09-25 | 31.15 | 31.47 | 30.50 | 31.27 | 31.23 | qfq | 2,028,400 | 62,811,615 | -0.19% |
| 2023-09-22 | 30.39 | 31.45 | 30.20 | 31.33 | 31.29 | qfq | 2,068,600 | 64,094,289 | 3.71% |
| 2023-09-21 | 29.56 | 30.35 | 29.56 | 30.21 | 30.17 | qfq | 2,142,000 | 64,293,867 | 0.47% |
| 2023-09-20 | 31.71 | 32.18 | 29.13 | 30.07 | 30.03 | qfq | 6,314,000 | 192,506,442 | -5.53% |
| 2023-09-19 | 32.40 | 32.61 | 31.62 | 31.83 | 31.79 | qfq | 1,169,700 | 37,413,698 | -2.21% |
| 2023-09-18 | 33.36 | 33.43 | 32.47 | 32.55 | 32.51 | qfq | 1,524,800 | 49,905,947 | -1.72% |
| 2023-09-15 | 33.91 | 33.96 | 32.77 | 33.12 | 33.08 | qfq | 2,823,100 | 93,893,805 | -1.43% |
| 2023-09-14 | 33.26 | 35.69 | 33.26 | 33.60 | 33.56 | qfq | 3,719,500 | 127,528,443 | 0.87% |
| 2023-09-13 | 33.15 | 33.66 | 32.66 | 33.31 | 33.27 | qfq | 1,501,200 | 49,636,519 | -0.57% |
| 2023-09-12 | 33.99 | 34.35 | 33.46 | 33.50 | 33.46 | qfq | 1,474,431 | 49,798,943 | -1.33% |
| 2023-09-11 | 34.68 | 35.00 | 33.91 | 33.95 | 33.91 | qfq | 1,880,400 | 64,338,406 | -2.10% |
| 2023-09-08 | 34.71 | 34.96 | 34.20 | 34.68 | 34.64 | qfq | 1,647,500 | 57,007,968 | 0.78% |
| 2023-09-07 | 34.60 | 34.90 | 34.10 | 34.41 | 34.37 | qfq | 3,036,600 | 104,712,915 | -1.49% |
| 2023-09-06 | 33.46 | 35.19 | 32.96 | 34.93 | 34.89 | qfq | 6,365,637 | 218,151,913 | 5.05% |
| 2023-09-05 | 31.70 | 33.64 | 31.25 | 33.25 | 33.21 | qfq | 4,569,800 | 150,574,680 | 5.52% |
| 2023-09-04 | 30.84 | 31.55 | 30.61 | 31.51 | 31.47 | qfq | 1,654,400 | 51,590,171 | 2.24% |
| 2023-09-01 | 30.81 | 30.99 | 30.32 | 30.82 | 30.78 | qfq | 1,042,000 | 31,942,051 | 0.03% |
| 2023-08-31 | 30.45 | 30.90 | 30.08 | 30.81 | 30.77 | qfq | 1,265,009 | 38,780,239 | 0.88% |
| 2023-08-30 | 29.70 | 30.72 | 29.60 | 30.54 | 30.50 | qfq | 2,074,609 | 62,915,284 | 3.42% |
| 2023-08-29 | 29.77 | 30.02 | 28.06 | 29.53 | 29.49 | qfq | 2,613,100 | 76,045,633 | -1.01% |
| 2023-08-28 | 30.60 | 30.98 | 28.81 | 29.83 | 29.79 | qfq | 1,393,431 | 41,370,742 | 1.19% |
| 2023-08-25 | 30.30 | 30.31 | 29.02 | 29.48 | 29.44 | qfq | 2,302,500 | 68,028,040 | -2.74% |
| 2023-08-24 | 30.26 | 31.17 | 30.02 | 30.31 | 30.27 | qfq | 1,434,100 | 43,765,538 | -0.10% |
| 2023-08-23 | 30.22 | 30.70 | 30.00 | 30.34 | 30.30 | qfq | 1,855,800 | 56,230,556 | 0.26% |
| 2023-08-22 | 30.14 | 30.55 | 29.52 | 30.26 | 30.22 | qfq | 1,996,200 | 59,788,402 | 0.07% |
| 2023-08-21 | 30.28 | 30.71 | 30.07 | 30.24 | 30.20 | qfq | 1,649,400 | 49,960,948 | -1.14% |
| 2023-08-18 | 30.47 | 31.14 | 30.36 | 30.59 | 30.55 | qfq | 1,529,500 | 46,998,325 | -0.42% |
| 2023-08-17 | 31.33 | 31.60 | 30.10 | 30.72 | 30.68 | qfq | 2,410,400 | 74,259,251 | -2.75% |
| 2023-08-16 | 30.84 | 31.90 | 30.60 | 31.59 | 31.55 | qfq | 2,081,800 | 65,735,351 | 2.13% |
| 2023-08-15 | 31.05 | 31.50 | 30.77 | 30.93 | 30.89 | qfq | 2,144,600 | 66,550,075 | -0.45% |
| 2023-08-14 | 30.90 | 31.38 | 29.64 | 31.07 | 31.03 | qfq | 3,740,100 | 114,405,847 | -0.29% |
| 2023-08-11 | 34.66 | 34.70 | 31.16 | 31.16 | 31.12 | qfq | 6,736,300 | 218,429,409 | -9.99% |
| 2023-08-10 | 32.81 | 35.26 | 32.43 | 34.62 | 34.58 | qfq | 4,601,300 | 157,510,767 | 5.36% |
| 2023-08-09 | 33.59 | 33.59 | 32.54 | 32.86 | 32.82 | qfq | 1,801,100 | 59,197,661 | -2.09% |
| 2023-08-08 | 33.32 | 33.87 | 33.07 | 33.56 | 33.52 | qfq | 1,256,100 | 42,207,608 | 0.66% |
| 2023-08-07 | 33.56 | 33.99 | 33.19 | 33.34 | 33.30 | qfq | 2,120,769 | 71,268,485 | -0.42% |
| 2023-08-04 | 33.44 | 34.18 | 32.62 | 33.48 | 33.44 | qfq | 3,165,400 | 106,020,897 | 0.90% |
| 2023-08-03 | 32.81 | 33.26 | 32.22 | 33.18 | 33.14 | qfq | 1,572,900 | 51,610,179 | 1.13% |
| 2023-08-02 | 32.62 | 32.99 | 32.29 | 32.81 | 32.77 | qfq | 1,593,300 | 52,090,916 | 0.77% |
| 2023-08-01 | 32.57 | 32.96 | 32.45 | 32.56 | 32.52 | qfq | 1,786,180 | 58,337,581 | -0.67% |
| 2023-07-31 | 32.61 | 32.98 | 32.26 | 32.78 | 32.74 | qfq | 1,721,400 | 56,249,322 | 0.09% |
| 2023-07-28 | 33.11 | 33.58 | 32.60 | 32.75 | 32.71 | qfq | 2,320,060 | 76,350,005 | -1.56% |
| 2023-07-27 | 33.33 | 34.20 | 33.00 | 33.27 | 33.23 | qfq | 2,237,700 | 74,895,025 | -0.54% |
| 2023-07-26 | 33.65 | 33.95 | 32.63 | 33.45 | 33.41 | qfq | 2,609,900 | 87,276,309 | -0.92% |
| 2023-07-25 | 33.69 | 34.59 | 33.00 | 33.76 | 33.72 | qfq | 3,355,074 | 112,804,846 | 0.72% |
| 2023-07-24 | 33.61 | 34.80 | 33.03 | 33.52 | 33.48 | qfq | 3,525,500 | 119,756,990 | -1.00% |
| 2023-07-21 | 33.59 | 34.34 | 33.30 | 33.86 | 33.82 | qfq | 2,805,900 | 95,169,337 | 0.39% |
| 2023-07-20 | 34.00 | 34.30 | 33.13 | 33.73 | 33.69 | qfq | 3,035,631 | 102,361,188 | -1.11% |
| 2023-07-19 | 34.20 | 35.36 | 33.46 | 34.11 | 34.07 | qfq | 2,597,200 | 89,461,162 | -0.20% |
| 2023-07-18 | 33.82 | 35.83 | 33.82 | 34.18 | 34.14 | qfq | 3,751,069 | 130,146,726 | 1.00% |
| 2023-07-17 | 32.77 | 34.88 | 32.69 | 33.84 | 33.80 | qfq | 4,544,300 | 154,365,331 | 3.45% |