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
松发股份603268.SH
最近收盘价141.002026-07-17
最近交易日2026-07-17
成交量（股）14,181,231
成交额（元）2,073,230,521
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 718 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 | 153.00 | 154.20 | 140.57 | 141.00 | 141.00 | qfq | 14,181,231 | 2,073,230,521 | -9.38% |
| 2026-07-16 | 159.00 | 163.77 | 154.50 | 155.59 | 155.59 | qfq | 7,796,488 | 1,230,788,818 | -3.04% |
| 2026-07-15 | 163.28 | 165.99 | 159.50 | 160.46 | 160.46 | qfq | 6,898,420 | 1,118,815,610 | -1.70% |
| 2026-07-14 | 160.00 | 164.00 | 158.65 | 163.24 | 163.24 | qfq | 9,011,095 | 1,453,281,762 | 0.19% |
| 2026-07-13 | 159.00 | 170.68 | 158.26 | 162.93 | 162.93 | qfq | 14,138,885 | 2,326,190,866 | 2.04% |
| 2026-07-10 | 157.87 | 168.57 | 155.87 | 159.68 | 159.68 | qfq | 13,149,700 | 2,137,670,959 | 1.71% |
| 2026-07-09 | 164.90 | 168.75 | 151.51 | 157.00 | 157.00 | qfq | 15,221,608 | 2,400,286,566 | -6.42% |
| 2026-07-08 | 163.69 | 172.99 | 156.67 | 167.77 | 167.77 | qfq | 18,965,602 | 3,148,447,732 | 4.61% |
| 2026-07-07 | 165.00 | 168.38 | 157.50 | 160.37 | 160.37 | qfq | 15,292,200 | 2,466,696,565 | -1.82% |
| 2026-07-06 | 150.00 | 163.35 | 150.00 | 163.35 | 163.35 | qfq | 14,057,940 | 2,267,666,872 | 10.00% |
| 2026-07-03 | 149.50 | 155.00 | 145.60 | 148.50 | 148.50 | qfq | 10,364,794 | 1,553,124,323 | 1.39% |
| 2026-07-02 | 142.00 | 151.80 | 141.50 | 146.47 | 146.47 | qfq | 9,951,528 | 1,468,097,890 | 2.07% |
| 2026-07-01 | 139.30 | 143.70 | 135.50 | 143.50 | 143.50 | qfq | 8,549,300 | 1,192,535,582 | 3.03% |
| 2026-06-30 | 136.99 | 141.28 | 135.53 | 139.28 | 139.28 | qfq | 7,096,300 | 983,482,482 | 1.62% |
| 2026-06-29 | 142.00 | 144.67 | 130.80 | 137.06 | 137.06 | qfq | 11,194,150 | 1,521,504,795 | -4.70% |
| 2026-06-26 | 143.00 | 146.49 | 140.02 | 143.82 | 143.82 | qfq | 5,972,440 | 853,731,617 | 0.20% |
| 2026-06-25 | 146.67 | 147.35 | 141.68 | 143.53 | 143.53 | qfq | 5,725,314 | 819,749,563 | -2.11% |
| 2026-06-24 | 141.00 | 149.00 | 140.80 | 146.62 | 146.62 | qfq | 5,982,850 | 865,950,174 | 3.00% |
| 2026-06-23 | 147.00 | 148.59 | 140.70 | 142.35 | 142.35 | qfq | 5,515,724 | 794,425,097 | -3.05% |
| 2026-06-22 | 146.30 | 148.50 | 141.00 | 146.83 | 146.83 | qfq | 9,715,440 | 1,414,738,655 | 0.36% |
| 2026-06-18 | 151.42 | 159.16 | 145.66 | 146.30 | 146.30 | qfq | 8,484,109 | 1,273,839,732 | -3.33% |
| 2026-06-17 | 151.00 | 154.99 | 148.97 | 151.34 | 151.34 | qfq | 5,352,300 | 811,119,393 | 0.38% |
| 2026-06-16 | 158.41 | 160.80 | 150.50 | 150.76 | 150.76 | qfq | 6,765,500 | 1,038,863,170 | -4.82% |
| 2026-06-15 | 151.47 | 161.66 | 151.00 | 158.40 | 158.40 | qfq | 8,112,853 | 1,278,692,003 | 7.13% |
| 2026-06-12 | 146.00 | 150.70 | 145.50 | 147.86 | 147.86 | qfq | 6,555,200 | 972,103,401 | 2.04% |
| 2026-06-11 | 150.50 | 152.80 | 143.00 | 144.90 | 144.90 | qfq | 7,655,241 | 1,118,770,269 | -4.80% |
| 2026-06-10 | 154.30 | 156.28 | 148.60 | 152.20 | 152.20 | qfq | 6,287,144 | 953,720,229 | -1.32% |
| 2026-06-09 | 146.00 | 156.68 | 146.00 | 154.24 | 154.24 | qfq | 10,374,272 | 1,569,927,516 | 4.94% |
| 2026-06-08 | 140.00 | 150.69 | 139.75 | 146.98 | 146.98 | qfq | 9,668,528 | 1,422,504,978 | 3.44% |
| 2026-06-05 | 138.89 | 143.99 | 138.00 | 142.09 | 142.09 | qfq | 8,738,280 | 1,241,393,972 | 2.30% |
| 2026-06-04 | 132.58 | 140.43 | 128.99 | 138.89 | 138.89 | qfq | 9,340,300 | 1,288,447,320 | 5.46% |
| 2026-06-03 | 131.15 | 135.00 | 129.41 | 131.70 | 131.70 | qfq | 5,981,900 | 790,891,037 | 1.07% |
| 2026-06-02 | 133.88 | 133.88 | 125.58 | 130.30 | 130.30 | qfq | 8,513,716 | 1,097,964,988 | -1.70% |
| 2026-06-01 | 136.92 | 138.65 | 132.53 | 132.55 | 132.55 | qfq | 6,003,845 | 813,014,711 | -3.53% |
| 2026-05-29 | 141.09 | 141.41 | 134.50 | 137.40 | 137.40 | qfq | 7,146,240 | 982,293,395 | -2.20% |
| 2026-05-28 | 140.00 | 140.99 | 137.35 | 140.49 | 140.49 | qfq | 4,963,900 | 690,936,742 | 1.62% |
| 2026-05-27 | 137.88 | 142.99 | 135.13 | 138.25 | 138.25 | qfq | 6,352,000 | 883,417,810 | 0.77% |
| 2026-05-26 | 138.90 | 140.99 | 135.53 | 137.20 | 137.20 | qfq | 5,271,395 | 725,181,008 | -1.29% |
| 2026-05-25 | 142.58 | 142.90 | 138.66 | 139.00 | 139.00 | qfq | 7,161,940 | 1,003,124,648 | -2.11% |
| 2026-05-22 | 145.50 | 145.83 | 141.11 | 142.00 | 142.00 | qfq | 6,946,240 | 989,827,621 | -1.25% |
| 2026-05-21 | 149.99 | 151.89 | 143.76 | 143.80 | 143.80 | qfq | 6,794,756 | 1,000,859,216 | -3.94% |
| 2026-05-20 | 154.00 | 154.39 | 148.11 | 149.70 | 149.70 | qfq | 6,848,199 | 1,024,971,673 | -2.16% |
| 2026-05-19 | 159.03 | 160.89 | 150.68 | 153.00 | 153.00 | qfq | 6,288,700 | 965,171,917 | -4.07% |
| 2026-05-18 | 156.00 | 160.49 | 149.99 | 159.49 | 159.49 | qfq | 5,391,800 | 844,532,886 | 1.72% |
| 2026-05-15 | 157.53 | 160.80 | 155.10 | 156.80 | 156.80 | qfq | 4,940,433 | 778,757,584 | -0.46% |
| 2026-05-14 | 164.52 | 165.88 | 157.50 | 157.52 | 157.52 | qfq | 6,415,740 | 1,032,098,418 | -4.58% |
| 2026-05-13 | 160.00 | 168.53 | 158.15 | 165.08 | 165.08 | qfq | 7,427,042 | 1,232,259,664 | 3.17% |
| 2026-05-12 | 161.50 | 165.99 | 156.83 | 160.00 | 160.00 | qfq | 6,574,130 | 1,054,591,831 | -0.93% |
| 2026-05-11 | 154.57 | 163.17 | 151.56 | 161.50 | 161.50 | qfq | 8,381,998 | 1,325,693,331 | 4.51% |
| 2026-05-08 | 149.99 | 158.20 | 148.85 | 154.53 | 154.53 | qfq | 8,283,087 | 1,275,486,527 | 3.33% |
| 2026-05-07 | 151.00 | 153.00 | 146.20 | 149.55 | 149.55 | qfq | 6,043,509 | 903,196,881 | -1.16% |
| 2026-05-06 | 150.00 | 152.44 | 145.22 | 151.30 | 151.30 | qfq | 8,745,552 | 1,299,403,196 | 1.20% |
| 2026-04-30 | 144.44 | 153.80 | 144.40 | 149.50 | 149.50 | qfq | 8,879,563 | 1,330,405,925 | 4.04% |
| 2026-04-29 | 141.99 | 145.43 | 138.27 | 143.70 | 143.70 | qfq | 9,074,592 | 1,294,390,457 | 0.71% |
| 2026-04-28 | 137.00 | 146.46 | 136.00 | 142.68 | 142.68 | qfq | 12,982,634 | 1,852,215,781 | 2.71% |
| 2026-04-27 | 136.02 | 139.68 | 131.77 | 138.92 | 138.92 | qfq | 24,870,365 | 3,380,719,594 | -5.12% |
| 2026-04-24 | 142.69 | 149.00 | 142.48 | 146.41 | 146.41 | qfq | 10,546,765 | 1,541,950,934 | 2.76% |
| 2026-04-23 | 142.66 | 144.50 | 137.00 | 142.48 | 142.48 | qfq | 9,042,334 | 1,281,875,306 | 0.86% |
| 2026-04-22 | 140.97 | 144.46 | 138.00 | 141.27 | 141.27 | qfq | 12,818,843 | 1,813,239,701 | -0.16% |
| 2026-04-21 | 137.00 | 146.00 | 136.80 | 141.50 | 141.50 | qfq | 21,981,384 | 3,104,694,272 | 6.12% |
| 2026-04-20 | 124.00 | 133.34 | 122.01 | 133.34 | 133.34 | qfq | 13,240,110 | 1,744,684,384 | 10.00% |
| 2026-04-16 | 117.75 | 121.22 | 117.50 | 121.22 | 121.22 | qfq | 4,360,059 | 523,006,078 | 5.00% |
| 2026-04-15 | 110.68 | 115.45 | 109.60 | 115.45 | 115.45 | qfq | 6,596,359 | 744,879,465 | 5.00% |
| 2026-04-14 | 112.39 | 112.45 | 109.02 | 109.95 | 109.95 | qfq | 4,886,856 | 538,570,462 | -1.57% |
| 2026-04-13 | 116.66 | 116.66 | 111.16 | 111.70 | 111.70 | qfq | 6,162,612 | 691,607,903 | -4.54% |
| 2026-04-10 | 120.11 | 121.47 | 114.22 | 117.01 | 117.01 | qfq | 8,374,098 | 969,792,739 | -2.68% |
| 2026-04-09 | 124.00 | 124.75 | 119.78 | 120.23 | 120.23 | qfq | 4,616,000 | 560,610,272 | -4.09% |
| 2026-04-08 | 122.52 | 125.36 | 119.18 | 125.36 | 125.36 | qfq | 4,737,980 | 580,220,979 | 4.29% |
| 2026-04-07 | 117.98 | 122.16 | 117.08 | 120.20 | 120.20 | qfq | 4,895,140 | 586,688,532 | 2.74% |
| 2026-04-03 | 117.50 | 118.99 | 116.45 | 117.00 | 117.00 | qfq | 2,483,100 | 291,768,826 | 0.01% |
| 2026-04-02 | 116.31 | 122.78 | 116.31 | 116.99 | 116.99 | qfq | 4,741,317 | 567,865,631 | -0.20% |
| 2026-04-01 | 112.51 | 117.71 | 112.51 | 117.22 | 117.22 | qfq | 4,686,647 | 545,708,427 | 4.47% |
| 2026-03-31 | 116.21 | 117.79 | 112.20 | 112.20 | 112.20 | qfq | 3,989,900 | 452,927,494 | -5.00% |
| 2026-03-30 | 112.30 | 119.00 | 110.33 | 118.11 | 118.11 | qfq | 4,077,141 | 464,382,547 | 2.76% |
| 2026-03-27 | 113.14 | 116.00 | 111.00 | 114.94 | 114.94 | qfq | 2,596,090 | 294,826,184 | 0.20% |
| 2026-03-26 | 120.10 | 122.50 | 114.62 | 114.71 | 114.71 | qfq | 4,607,700 | 538,615,505 | -4.92% |
| 2026-03-25 | 122.00 | 122.44 | 118.01 | 120.65 | 120.65 | qfq | 4,092,861 | 491,097,324 | 1.47% |
| 2026-03-24 | 114.00 | 118.93 | 113.58 | 118.90 | 118.90 | qfq | 5,804,900 | 674,643,810 | 4.94% |
| 2026-03-23 | 115.80 | 116.22 | 111.72 | 113.30 | 113.30 | qfq | 6,252,801 | 713,535,046 | -3.66% |
| 2026-03-20 | 122.00 | 122.00 | 116.53 | 117.60 | 117.60 | qfq | 5,642,294 | 669,254,418 | -2.81% |
| 2026-03-19 | 124.50 | 127.47 | 119.48 | 121.00 | 121.00 | qfq | 7,555,028 | 936,522,152 | -2.80% |
| 2026-03-18 | 120.00 | 124.48 | 117.00 | 124.48 | 124.48 | qfq | 7,183,700 | 879,073,617 | 5.00% |
| 2026-03-17 | 120.00 | 122.01 | 117.00 | 118.55 | 118.55 | qfq | 4,703,914 | 560,411,507 | -2.58% |
| 2026-03-16 | 123.20 | 124.56 | 117.01 | 121.69 | 121.69 | qfq | 8,021,670 | 954,248,550 | -1.20% |
| 2026-03-13 | 126.15 | 127.98 | 122.21 | 123.17 | 123.17 | qfq | 5,466,246 | 679,066,722 | -2.72% |
| 2026-03-12 | 129.88 | 132.60 | 125.95 | 126.62 | 126.62 | qfq | 7,978,280 | 1,022,646,211 | -2.76% |
| 2026-03-11 | 124.95 | 131.15 | 121.60 | 130.21 | 130.21 | qfq | 10,476,571 | 1,345,042,587 | 4.25% |
| 2026-03-10 | 122.00 | 125.39 | 117.04 | 124.90 | 124.90 | qfq | 11,417,254 | 1,406,344,810 | 4.59% |
| 2026-03-09 | 126.80 | 126.80 | 119.42 | 119.42 | 119.42 | qfq | 9,193,055 | 1,123,645,078 | -5.00% |
| 2026-03-06 | 119.80 | 129.39 | 119.00 | 125.70 | 125.70 | qfq | 10,345,051 | 1,304,465,825 | 1.88% |
| 2026-03-05 | 118.65 | 123.38 | 118.65 | 123.38 | 123.38 | qfq | 10,685,365 | 1,308,800,736 | 5.00% |
| 2026-03-04 | 115.00 | 121.30 | 111.00 | 117.50 | 117.50 | qfq | 11,307,061 | 1,327,995,397 | 1.64% |
| 2026-03-03 | 121.37 | 121.37 | 111.00 | 115.60 | 115.60 | qfq | 18,365,325 | 2,183,342,520 | 0.01% |
| 2026-03-02 | 115.59 | 115.59 | 115.00 | 115.59 | 115.59 | qfq | 5,947,362 | 687,427,303 | 5.00% |
| 2026-02-27 | 107.99 | 110.09 | 107.98 | 110.09 | 110.09 | qfq | 6,126,692 | 672,913,496 | 5.00% |
| 2026-02-26 | 104.10 | 104.85 | 104.00 | 104.85 | 104.85 | qfq | 5,201,557 | 544,736,806 | 5.00% |
| 2026-02-25 | 90.35 | 99.86 | 90.35 | 99.86 | 99.86 | qfq | 30,198,735 | 2,830,724,352 | 5.01% |
| 2026-02-24 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | qfq | 5,311,500 | 505,123,650 | -5.00% |
| 2026-02-13 | 96.25 | 100.10 | 93.89 | 100.10 | 100.10 | qfq | 6,332,800 | 624,904,700 | 5.00% |
| 2026-02-12 | 93.22 | 95.33 | 92.61 | 95.33 | 95.33 | qfq | 6,405,183 | 606,293,981 | 5.00% |
| 2026-02-11 | 89.67 | 94.15 | 89.00 | 90.79 | 90.79 | qfq | 5,707,260 | 524,580,235 | 1.25% |
| 2026-02-10 | 85.41 | 89.67 | 85.41 | 89.67 | 89.67 | qfq | 5,330,880 | 473,510,854 | 5.00% |
| 2026-02-09 | 85.68 | 86.49 | 84.16 | 85.40 | 85.40 | qfq | 1,956,103 | 167,387,990 | -0.22% |
| 2026-02-06 | 83.80 | 86.29 | 82.89 | 85.59 | 85.59 | qfq | 3,317,460 | 283,499,278 | 2.18% |
| 2026-02-05 | 83.70 | 84.70 | 82.60 | 83.76 | 83.76 | qfq | 1,074,500 | 89,995,507 | 0.19% |
| 2026-02-04 | 86.39 | 86.40 | 82.52 | 83.60 | 83.60 | qfq | 2,566,900 | 215,721,873 | -2.84% |
| 2026-02-03 | 82.08 | 86.50 | 82.08 | 86.04 | 86.04 | qfq | 3,274,540 | 275,947,189 | 3.73% |
| 2026-02-02 | 84.86 | 87.43 | 82.90 | 82.95 | 82.95 | qfq | 4,095,900 | 351,202,555 | -0.58% |
| 2026-01-30 | 82.04 | 84.88 | 82.04 | 83.43 | 83.43 | qfq | 3,054,880 | 255,578,698 | 1.79% |
| 2026-01-29 | 82.19 | 83.24 | 81.20 | 81.96 | 81.96 | qfq | 2,432,700 | 199,510,562 | -0.05% |
| 2026-01-28 | 83.00 | 84.30 | 81.00 | 82.00 | 82.00 | qfq | 2,792,700 | 229,671,746 | -0.47% |
| 2026-01-27 | 85.10 | 85.90 | 81.95 | 82.39 | 82.39 | qfq | 2,316,800 | 192,112,714 | -3.07% |
| 2026-01-26 | 84.10 | 86.50 | 82.61 | 85.00 | 85.00 | qfq | 2,635,380 | 224,499,877 | 1.67% |
| 2026-01-23 | 87.08 | 87.87 | 82.98 | 83.60 | 83.60 | qfq | 3,187,440 | 269,983,979 | -3.71% |
| 2026-01-22 | 89.25 | 89.82 | 86.22 | 86.82 | 86.82 | qfq | 2,300,200 | 201,427,413 | -2.65% |
| 2026-01-21 | 87.00 | 89.27 | 85.50 | 89.18 | 89.18 | qfq | 3,151,000 | 274,815,455 | 1.59% |
| 2026-01-20 | 84.81 | 88.82 | 83.22 | 87.78 | 87.78 | qfq | 4,417,680 | 380,627,556 | 3.08% |
| 2026-01-19 | 83.20 | 86.77 | 82.50 | 85.16 | 85.16 | qfq | 3,449,800 | 293,719,377 | 2.33% |
| 2026-01-16 | 87.50 | 88.69 | 83.13 | 83.22 | 83.22 | qfq | 4,472,620 | 377,512,162 | -4.89% |
| 2026-01-15 | 86.45 | 89.44 | 84.84 | 87.50 | 87.50 | qfq | 3,083,540 | 269,844,716 | -0.79% |
| 2026-01-14 | 93.92 | 93.92 | 88.00 | 88.20 | 88.20 | qfq | 4,918,500 | 440,342,971 | -4.55% |
| 2026-01-13 | 88.60 | 92.40 | 87.55 | 92.40 | 92.40 | qfq | 3,812,260 | 343,130,573 | 5.00% |
| 2026-01-12 | 88.00 | 89.88 | 86.50 | 88.00 | 88.00 | qfq | 3,196,900 | 281,861,773 | -0.34% |
| 2026-01-09 | 91.53 | 93.00 | 88.00 | 88.30 | 88.30 | qfq | 4,266,860 | 380,975,197 | -4.39% |
| 2026-01-08 | 96.00 | 96.00 | 91.02 | 92.35 | 92.35 | qfq | 4,057,500 | 379,416,370 | -0.10% |
| 2026-01-07 | 89.80 | 92.44 | 89.01 | 92.44 | 92.44 | qfq | 2,020,288 | 184,987,133 | 5.00% |
| 2026-01-06 | 82.50 | 88.04 | 82.33 | 88.04 | 88.04 | qfq | 3,068,940 | 268,046,310 | 5.00% |
| 2026-01-05 | 83.32 | 85.20 | 81.50 | 83.85 | 83.85 | qfq | 2,604,880 | 217,464,913 | 0.56% |
| 2025-12-31 | 86.50 | 87.50 | 82.60 | 83.38 | 83.38 | qfq | 2,708,400 | 228,020,116 | -2.65% |
| 2025-12-30 | 88.20 | 88.40 | 84.60 | 85.65 | 85.65 | qfq | 2,055,700 | 176,967,392 | -1.78% |
| 2025-12-29 | 85.71 | 88.74 | 85.25 | 87.20 | 87.20 | qfq | 2,207,060 | 192,051,508 | 1.05% |
| 2025-12-26 | 89.26 | 89.50 | 86.10 | 86.29 | 86.29 | qfq | 3,536,700 | 308,258,200 | -3.33% |
| 2025-12-25 | 82.84 | 89.26 | 82.70 | 89.26 | 89.26 | qfq | 5,693,200 | 492,496,246 | 5.00% |
| 2025-12-24 | 82.00 | 85.01 | 82.00 | 85.01 | 85.01 | qfq | 6,016,140 | 507,558,047 | 5.00% |
| 2025-12-23 | 80.79 | 80.96 | 77.77 | 80.96 | 80.96 | qfq | 4,384,720 | 352,717,588 | 5.01% |
| 2025-12-22 | 77.10 | 77.10 | 75.22 | 77.10 | 77.10 | qfq | 3,422,200 | 263,266,784 | 5.00% |
| 2025-12-19 | 72.43 | 75.40 | 72.37 | 73.43 | 73.43 | qfq | 2,530,320 | 186,362,655 | 1.28% |
| 2025-12-18 | 74.51 | 75.78 | 72.21 | 72.50 | 72.50 | qfq | 4,419,640 | 322,556,306 | -4.62% |
| 2025-12-17 | 78.85 | 78.85 | 75.01 | 76.01 | 76.01 | qfq | 2,969,600 | 225,972,821 | -3.60% |
| 2025-12-16 | 77.61 | 79.25 | 76.76 | 78.85 | 78.85 | qfq | 1,820,700 | 142,060,359 | 1.25% |
| 2025-12-15 | 81.73 | 81.73 | 77.37 | 77.88 | 77.88 | qfq | 3,248,429 | 255,729,328 | -4.37% |
| 2025-12-12 | 81.82 | 82.81 | 80.50 | 81.44 | 81.44 | qfq | 1,741,000 | 141,725,015 | 0.28% |
| 2025-12-11 | 84.00 | 84.33 | 80.07 | 81.21 | 81.21 | qfq | 3,166,480 | 258,022,861 | -2.16% |
| 2025-12-10 | 80.00 | 83.00 | 77.43 | 83.00 | 83.00 | qfq | 2,939,140 | 236,952,983 | 5.00% |
| 2025-12-09 | 78.01 | 82.20 | 78.00 | 79.05 | 79.05 | qfq | 3,100,900 | 248,937,281 | 0.96% |
| 2025-12-08 | 79.80 | 80.10 | 77.00 | 78.30 | 78.30 | qfq | 3,292,700 | 257,192,164 | -1.88% |
| 2025-12-05 | 82.49 | 84.28 | 78.40 | 79.80 | 79.80 | qfq | 4,200,600 | 336,899,397 | -3.30% |
| 2025-12-04 | 83.02 | 84.89 | 81.68 | 82.52 | 82.52 | qfq | 4,077,660 | 339,609,953 | 1.61% |
| 2025-12-03 | 77.34 | 81.21 | 76.67 | 81.21 | 81.21 | qfq | 2,870,240 | 229,255,570 | 5.00% |
| 2025-12-02 | 78.30 | 80.50 | 76.90 | 77.34 | 77.34 | qfq | 3,943,300 | 310,032,262 | 0.68% |
| 2025-12-01 | 75.50 | 76.82 | 73.23 | 76.82 | 76.82 | qfq | 2,844,180 | 215,643,709 | 5.00% |
| 2025-11-28 | 70.60 | 73.16 | 70.00 | 73.16 | 73.16 | qfq | 2,709,600 | 197,629,014 | 4.99% |
| 2025-11-27 | 69.30 | 70.75 | 69.00 | 69.68 | 69.68 | qfq | 2,350,800 | 163,743,362 | -0.56% |
| 2025-11-26 | 67.50 | 70.35 | 67.17 | 70.07 | 70.07 | qfq | 2,893,740 | 201,101,190 | 4.58% |
| 2025-11-25 | 68.00 | 69.11 | 66.93 | 67.00 | 67.00 | qfq | 2,133,100 | 144,964,462 | -1.11% |
| 2025-11-24 | 68.60 | 69.98 | 65.59 | 67.75 | 67.75 | qfq | 2,379,529 | 162,368,578 | -0.95% |
| 2025-11-21 | 70.49 | 70.49 | 67.80 | 68.40 | 68.40 | qfq | 2,897,800 | 199,221,430 | -3.66% |
| 2025-11-20 | 75.00 | 75.00 | 70.56 | 71.00 | 71.00 | qfq | 3,939,600 | 284,081,391 | -2.43% |
| 2025-11-19 | 69.62 | 72.77 | 69.62 | 72.77 | 72.77 | qfq | 4,105,437 | 296,000,096 | 5.01% |
| 2025-11-18 | 68.92 | 70.84 | 68.30 | 69.30 | 69.30 | qfq | 4,011,337 | 279,905,431 | 2.06% |
| 2025-11-17 | 71.05 | 71.80 | 67.55 | 67.90 | 67.90 | qfq | 4,696,720 | 323,793,993 | -4.50% |
| 2025-11-14 | 75.11 | 75.50 | 71.06 | 71.10 | 71.10 | qfq | 3,778,900 | 272,498,955 | -4.95% |
| 2025-11-13 | 73.55 | 75.90 | 71.58 | 74.80 | 74.80 | qfq | 6,458,909 | 478,348,996 | 3.47% |
| 2025-11-12 | 70.88 | 72.29 | 68.00 | 72.29 | 72.29 | qfq | 6,448,040 | 456,595,448 | 5.00% |
| 2025-11-11 | 67.59 | 68.85 | 67.00 | 68.85 | 68.85 | qfq | 3,565,589 | 244,762,394 | 5.00% |
| 2025-11-10 | 62.28 | 65.57 | 62.28 | 65.57 | 65.57 | qfq | 3,269,300 | 212,482,905 | 5.00% |
| 2025-11-07 | 61.89 | 62.97 | 60.50 | 62.45 | 62.45 | qfq | 2,314,680 | 143,190,921 | 0.90% |
| 2025-11-06 | 62.69 | 64.18 | 60.00 | 61.89 | 61.89 | qfq | 3,699,360 | 227,316,046 | -1.10% |
| 2025-11-05 | 62.30 | 65.50 | 59.33 | 62.58 | 62.58 | qfq | 6,032,500 | 383,660,688 | 0.29% |
| 2025-11-04 | 61.50 | 62.40 | 60.00 | 62.40 | 62.40 | qfq | 6,149,320 | 381,089,964 | 5.00% |
| 2025-11-03 | 57.81 | 59.43 | 57.81 | 59.43 | 59.43 | qfq | 4,125,300 | 243,940,996 | 5.00% |
| 2025-10-31 | 56.55 | 58.08 | 56.01 | 56.60 | 56.60 | qfq | 1,578,000 | 90,050,483 | 0.04% |
| 2025-10-30 | 55.21 | 57.18 | 54.80 | 56.58 | 56.58 | qfq | 2,368,040 | 133,499,760 | 3.30% |
| 2025-10-29 | 55.99 | 56.50 | 53.52 | 54.77 | 54.77 | qfq | 2,246,280 | 122,148,728 | -1.05% |
| 2025-10-28 | 58.30 | 58.32 | 54.70 | 55.35 | 55.35 | qfq | 3,445,000 | 193,371,283 | -3.54% |
| 2025-10-27 | 54.93 | 57.38 | 54.93 | 57.38 | 57.38 | qfq | 2,741,200 | 155,109,592 | 5.00% |
| 2025-10-24 | 52.85 | 54.87 | 52.85 | 54.65 | 54.65 | qfq | 1,771,437 | 95,732,555 | 3.41% |
| 2025-10-23 | 51.68 | 52.90 | 51.50 | 52.85 | 52.85 | qfq | 1,078,300 | 56,310,277 | 1.44% |
| 2025-10-22 | 52.64 | 52.84 | 51.34 | 52.10 | 52.10 | qfq | 1,405,600 | 73,264,298 | -1.23% |
| 2025-10-21 | 51.01 | 53.00 | 51.01 | 52.75 | 52.75 | qfq | 2,452,540 | 128,458,906 | 3.65% |
| 2025-10-20 | 50.29 | 50.95 | 49.50 | 50.89 | 50.89 | qfq | 2,002,140 | 100,646,479 | 2.70% |
| 2025-10-17 | 51.19 | 51.23 | 49.21 | 49.55 | 49.55 | qfq | 1,910,520 | 95,760,453 | -2.23% |
| 2025-10-16 | 51.67 | 53.19 | 50.12 | 50.68 | 50.68 | qfq | 4,760,220 | 246,599,028 | 0.04% |
| 2025-10-15 | 48.73 | 50.66 | 48.27 | 50.66 | 50.66 | qfq | 1,624,080 | 80,728,679 | 4.99% |
| 2025-10-14 | 46.59 | 48.41 | 46.59 | 48.25 | 48.25 | qfq | 3,346,620 | 160,379,494 | 4.66% |
| 2025-10-13 | 46.10 | 47.48 | 46.00 | 46.10 | 46.10 | qfq | 2,012,900 | 93,181,554 | -3.07% |
| 2025-10-10 | 47.27 | 47.72 | 46.82 | 47.56 | 47.56 | qfq | 1,261,740 | 59,923,789 | 1.65% |
| 2025-10-09 | 47.99 | 48.46 | 46.70 | 46.79 | 46.79 | qfq | 1,959,900 | 93,086,360 | -2.62% |
| 2025-09-30 | 46.80 | 48.05 | 46.45 | 48.05 | 48.05 | qfq | 1,900,520 | 90,806,753 | 2.63% |
| 2025-09-29 | 46.20 | 47.77 | 45.76 | 46.82 | 46.82 | qfq | 2,871,305 | 133,703,607 | 1.50% |
| 2025-09-26 | 47.05 | 47.05 | 45.57 | 46.13 | 46.13 | qfq | 942,980 | 43,449,574 | -1.96% |
| 2025-09-25 | 48.50 | 48.54 | 46.96 | 47.05 | 47.05 | qfq | 1,619,600 | 76,860,294 | -2.97% |
| 2025-09-24 | 48.42 | 48.88 | 48.00 | 48.49 | 48.49 | qfq | 641,000 | 31,156,946 | 0.02% |
| 2025-09-23 | 48.72 | 48.73 | 47.65 | 48.48 | 48.48 | qfq | 705,800 | 33,924,407 | -0.51% |
| 2025-09-22 | 49.30 | 49.30 | 47.30 | 48.73 | 48.73 | qfq | 1,340,200 | 64,042,316 | 0.10% |
| 2025-09-19 | 49.28 | 49.94 | 48.40 | 48.68 | 48.68 | qfq | 2,317,600 | 114,128,665 | -1.22% |
| 2025-09-18 | 48.60 | 50.00 | 48.51 | 49.28 | 49.28 | qfq | 2,341,606 | 115,577,444 | 0.92% |
| 2025-09-17 | 48.17 | 48.85 | 47.54 | 48.83 | 48.83 | qfq | 1,322,060 | 63,469,526 | 1.96% |
| 2025-09-16 | 47.75 | 48.88 | 47.30 | 47.89 | 47.89 | qfq | 1,415,727 | 67,968,350 | 0.31% |
| 2025-09-15 | 49.26 | 49.56 | 47.50 | 47.74 | 47.74 | qfq | 1,656,700 | 79,469,052 | -3.05% |
| 2025-09-12 | 50.00 | 50.25 | 49.02 | 49.24 | 49.24 | qfq | 1,667,500 | 82,444,030 | -0.36% |
| 2025-09-11 | 49.21 | 49.80 | 49.00 | 49.42 | 49.42 | qfq | 992,740 | 49,050,161 | 0.00% |
| 2025-09-10 | 49.98 | 50.01 | 49.23 | 49.42 | 49.42 | qfq | 816,637 | 40,444,670 | -1.08% |
| 2025-09-09 | 49.70 | 50.10 | 49.15 | 49.96 | 49.96 | qfq | 906,900 | 45,036,798 | 0.56% |
| 2025-09-08 | 52.13 | 52.13 | 49.57 | 49.68 | 49.68 | qfq | 2,366,200 | 119,520,645 | -4.70% |
| 2025-09-05 | 50.13 | 52.24 | 49.01 | 52.13 | 52.13 | qfq | 1,911,800 | 97,949,202 | 4.78% |
| 2025-09-04 | 48.98 | 50.50 | 48.95 | 49.75 | 49.75 | qfq | 1,437,280 | 71,645,792 | 1.53% |
| 2025-09-03 | 52.36 | 52.36 | 48.97 | 49.00 | 49.00 | qfq | 1,800,240 | 90,290,912 | -4.71% |
| 2025-09-02 | 53.00 | 53.50 | 51.20 | 51.42 | 51.42 | qfq | 1,858,100 | 96,205,743 | -2.98% |
| 2025-09-01 | 53.53 | 53.58 | 51.10 | 53.00 | 53.00 | qfq | 2,222,220 | 116,309,947 | -0.99% |
| 2025-08-29 | 55.52 | 55.68 | 53.30 | 53.53 | 53.53 | qfq | 1,477,520 | 79,850,973 | -2.00% |
| 2025-08-28 | 53.50 | 55.00 | 53.50 | 54.62 | 54.62 | qfq | 1,796,700 | 97,539,466 | 2.28% |
| 2025-08-27 | 55.55 | 55.70 | 53.40 | 53.40 | 53.40 | qfq | 1,897,100 | 102,534,882 | -3.85% |
| 2025-08-26 | 55.22 | 56.06 | 54.80 | 55.54 | 55.54 | qfq | 1,499,000 | 83,236,020 | 0.58% |
| 2025-08-25 | 57.35 | 57.98 | 54.90 | 55.22 | 55.22 | qfq | 2,924,120 | 162,544,983 | -2.78% |
| 2025-08-22 | 57.00 | 58.57 | 56.40 | 56.80 | 56.80 | qfq | 1,624,200 | 93,110,454 | -1.03% |
| 2025-08-21 | 60.00 | 60.00 | 57.20 | 57.39 | 57.39 | qfq | 2,166,920 | 125,865,580 | -3.22% |
| 2025-08-20 | 56.70 | 59.48 | 56.70 | 59.30 | 59.30 | qfq | 2,732,120 | 159,637,459 | 4.59% |
| 2025-08-19 | 55.29 | 56.70 | 54.00 | 56.70 | 56.70 | qfq | 2,703,520 | 151,738,166 | 5.00% |
| 2025-08-18 | 51.45 | 54.00 | 51.40 | 54.00 | 54.00 | qfq | 1,905,860 | 101,811,720 | 5.00% |
| 2025-08-15 | 51.96 | 52.51 | 50.06 | 51.43 | 51.43 | qfq | 2,228,620 | 114,838,383 | 0.25% |
| 2025-08-14 | 52.46 | 52.88 | 51.23 | 51.30 | 51.30 | qfq | 1,367,800 | 70,606,955 | -2.21% |
| 2025-08-13 | 52.84 | 55.00 | 52.26 | 52.46 | 52.46 | qfq | 2,101,100 | 112,244,715 | -0.89% |
| 2025-08-12 | 53.00 | 53.34 | 51.68 | 52.93 | 52.93 | qfq | 1,934,540 | 101,410,947 | -0.79% |
| 2025-08-11 | 54.18 | 54.18 | 51.90 | 53.35 | 53.35 | qfq | 2,965,480 | 157,676,644 | 1.89% |
| 2025-08-08 | 50.00 | 52.36 | 50.00 | 52.36 | 52.36 | qfq | 2,275,760 | 117,773,534 | 4.99% |
| 2025-08-07 | 49.50 | 49.95 | 48.04 | 49.87 | 49.87 | qfq | 2,310,200 | 113,666,970 | 3.49% |
| 2025-08-06 | 46.80 | 48.22 | 46.00 | 48.19 | 48.19 | qfq | 1,624,960 | 77,078,983 | 3.59% |
| 2025-08-05 | 45.80 | 46.64 | 45.40 | 46.52 | 46.52 | qfq | 1,450,601 | 66,713,585 | 1.57% |
| 2025-08-04 | 47.35 | 47.60 | 45.71 | 45.80 | 45.80 | qfq | 1,272,800 | 58,687,120 | -3.15% |
| 2025-08-01 | 47.41 | 48.29 | 46.27 | 47.29 | 47.29 | qfq | 1,158,707 | 54,634,771 | -0.82% |
| 2025-07-31 | 47.56 | 48.39 | 47.33 | 47.68 | 47.68 | qfq | 1,619,200 | 77,350,482 | -1.02% |
| 2025-07-30 | 46.40 | 48.63 | 46.01 | 48.17 | 48.17 | qfq | 2,473,460 | 117,489,303 | 4.02% |
| 2025-07-29 | 45.50 | 46.70 | 45.23 | 46.31 | 46.31 | qfq | 1,940,280 | 89,198,086 | 2.30% |
| 2025-07-28 | 45.74 | 45.74 | 44.60 | 45.27 | 45.27 | qfq | 1,539,160 | 69,547,710 | -1.03% |
| 2025-07-25 | 44.78 | 46.00 | 44.50 | 45.74 | 45.74 | qfq | 1,432,840 | 65,134,421 | 1.89% |
| 2025-07-24 | 44.35 | 45.02 | 43.50 | 44.89 | 44.89 | qfq | 1,639,540 | 72,815,697 | 1.26% |
| 2025-07-23 | 45.42 | 45.42 | 44.02 | 44.33 | 44.33 | qfq | 1,422,840 | 63,392,100 | -2.40% |
| 2025-07-22 | 46.00 | 46.30 | 44.86 | 45.42 | 45.42 | qfq | 1,117,600 | 50,634,660 | -0.72% |
| 2025-07-21 | 45.70 | 46.89 | 45.58 | 45.75 | 45.75 | qfq | 1,494,400 | 68,921,063 | 0.11% |
| 2025-07-18 | 45.68 | 46.95 | 45.68 | 45.70 | 45.70 | qfq | 1,443,600 | 66,769,761 | -1.74% |
| 2025-07-17 | 48.50 | 48.50 | 45.50 | 46.51 | 46.51 | qfq | 2,496,020 | 115,622,941 | -2.49% |
| 2025-07-16 | 49.01 | 50.26 | 47.31 | 47.70 | 47.70 | qfq | 3,981,860 | 194,457,382 | -1.67% |
| 2025-07-15 | 45.99 | 48.51 | 45.99 | 48.51 | 48.51 | qfq | 2,299,965 | 110,625,805 | 5.00% |
| 2025-07-14 | 43.90 | 46.20 | 43.70 | 46.20 | 46.20 | qfq | 2,479,360 | 113,562,989 | 5.00% |
| 2025-07-11 | 43.00 | 44.68 | 42.00 | 44.00 | 44.00 | qfq | 3,031,740 | 134,268,052 | 3.41% |
| 2025-07-10 | 42.65 | 43.01 | 42.30 | 42.55 | 42.55 | qfq | 729,280 | 31,128,481 | 0.35% |
| 2025-07-09 | 42.33 | 43.00 | 41.90 | 42.40 | 42.40 | qfq | 862,780 | 36,703,734 | 0.95% |
| 2025-07-08 | 42.21 | 43.00 | 41.50 | 42.00 | 42.00 | qfq | 1,328,800 | 55,935,405 | -0.50% |
| 2025-07-07 | 40.21 | 42.21 | 39.95 | 42.21 | 42.21 | qfq | 1,744,520 | 72,484,792 | 5.00% |
| 2025-07-04 | 39.71 | 40.70 | 39.50 | 40.20 | 40.20 | qfq | 563,000 | 22,661,689 | 0.63% |
| 2025-07-03 | 40.18 | 40.36 | 39.71 | 39.95 | 39.95 | qfq | 338,600 | 13,503,741 | -0.60% |
| 2025-07-02 | 40.02 | 40.50 | 39.60 | 40.19 | 40.19 | qfq | 682,000 | 27,351,041 | 0.42% |
| 2025-07-01 | 39.41 | 40.50 | 38.96 | 40.02 | 40.02 | qfq | 949,100 | 37,986,440 | 1.55% |
| 2025-06-30 | 37.81 | 39.50 | 37.81 | 39.41 | 39.41 | qfq | 856,400 | 33,310,887 | 4.23% |
| 2025-06-27 | 37.85 | 38.27 | 37.80 | 37.81 | 37.81 | qfq | 385,000 | 14,604,626 | -0.58% |
| 2025-06-26 | 38.40 | 38.43 | 37.92 | 38.03 | 38.03 | qfq | 401,100 | 15,304,922 | -0.96% |
| 2025-06-25 | 38.30 | 38.58 | 38.18 | 38.40 | 38.40 | qfq | 335,300 | 12,859,533 | 0.26% |
| 2025-06-24 | 38.50 | 38.66 | 37.80 | 38.30 | 38.30 | qfq | 445,500 | 17,002,898 | -0.52% |
| 2025-06-23 | 37.70 | 39.45 | 37.70 | 38.50 | 38.50 | qfq | 545,600 | 21,034,928 | 2.12% |
| 2025-06-20 | 37.40 | 38.00 | 37.11 | 37.70 | 37.70 | qfq | 279,200 | 10,536,769 | 0.86% |
| 2025-06-19 | 37.70 | 38.18 | 37.10 | 37.38 | 37.38 | qfq | 388,100 | 14,610,089 | -1.63% |
| 2025-06-18 | 38.20 | 38.22 | 37.60 | 38.00 | 38.00 | qfq | 449,680 | 17,044,816 | -0.31% |
| 2025-06-17 | 38.74 | 38.74 | 37.65 | 38.12 | 38.12 | qfq | 488,300 | 18,530,953 | -0.65% |
| 2025-06-16 | 38.48 | 38.91 | 38.35 | 38.37 | 38.37 | qfq | 384,100 | 14,800,472 | -0.83% |
| 2025-06-13 | 39.08 | 39.93 | 38.60 | 38.69 | 38.69 | qfq | 636,800 | 24,921,215 | -1.05% |
| 2025-06-12 | 39.52 | 39.78 | 39.10 | 39.10 | 39.10 | qfq | 385,500 | 15,141,386 | -1.34% |
| 2025-06-11 | 39.40 | 39.94 | 39.29 | 39.63 | 39.63 | qfq | 586,760 | 23,288,827 | -0.10% |
| 2025-06-10 | 39.18 | 39.67 | 38.52 | 39.67 | 39.67 | qfq | 800,660 | 31,206,143 | 1.10% |
| 2025-06-09 | 39.37 | 39.99 | 39.02 | 39.24 | 39.24 | qfq | 849,720 | 33,550,071 | 0.31% |
| 2025-06-06 | 39.11 | 39.79 | 39.10 | 39.12 | 39.12 | qfq | 633,500 | 24,882,684 | -0.76% |
| 2025-06-05 | 39.53 | 39.68 | 39.02 | 39.42 | 39.42 | qfq | 360,000 | 14,158,781 | -0.20% |
| 2025-06-04 | 38.91 | 39.60 | 38.86 | 39.50 | 39.50 | qfq | 683,300 | 26,933,265 | 1.54% |
| 2025-06-03 | 39.50 | 39.50 | 38.53 | 38.90 | 38.90 | qfq | 415,100 | 16,157,291 | -1.04% |
| 2025-05-30 | 39.50 | 39.79 | 39.05 | 39.31 | 39.31 | qfq | 684,900 | 26,928,620 | -0.51% |
| 2025-05-29 | 39.75 | 39.99 | 39.40 | 39.51 | 39.51 | qfq | 754,100 | 29,863,563 | -0.83% |
| 2025-05-28 | 40.41 | 40.98 | 39.75 | 39.84 | 39.84 | qfq | 787,100 | 31,537,554 | -2.21% |
| 2025-05-27 | 40.69 | 41.45 | 39.02 | 40.74 | 40.74 | qfq | 1,266,100 | 50,576,221 | 0.20% |
| 2025-05-26 | 40.20 | 40.88 | 39.68 | 40.66 | 40.66 | qfq | 1,230,500 | 49,696,139 | 1.90% |
| 2025-05-23 | 41.40 | 41.40 | 39.85 | 39.90 | 39.90 | qfq | 1,206,920 | 48,681,079 | -2.21% |
| 2025-05-22 | 41.28 | 41.66 | 40.80 | 40.80 | 40.80 | qfq | 693,400 | 28,506,450 | -1.16% |
| 2025-05-21 | 42.00 | 42.40 | 41.06 | 41.28 | 41.28 | qfq | 1,512,460 | 62,762,081 | -2.41% |
| 2025-05-20 | 43.00 | 43.14 | 41.88 | 42.30 | 42.30 | qfq | 1,882,620 | 79,757,198 | -1.97% |
| 2025-05-19 | 44.98 | 44.98 | 41.58 | 43.15 | 43.15 | qfq | 3,927,300 | 171,984,727 | 0.72% |
| 2025-05-16 | 40.00 | 42.84 | 40.00 | 42.84 | 42.84 | qfq | 2,119,520 | 89,157,327 | 5.00% |
| 2025-05-15 | 39.52 | 41.34 | 39.40 | 40.80 | 40.80 | qfq | 3,278,300 | 134,296,785 | 3.63% |
| 2025-05-14 | 39.15 | 39.49 | 38.60 | 39.37 | 39.37 | qfq | 989,160 | 38,706,088 | 1.05% |
| 2025-05-13 | 39.33 | 39.33 | 38.69 | 38.96 | 38.96 | qfq | 714,900 | 27,774,289 | -0.23% |
| 2025-05-12 | 39.02 | 39.78 | 38.60 | 39.05 | 39.05 | qfq | 1,351,860 | 52,926,176 | 0.03% |
| 2025-05-09 | 38.81 | 39.24 | 38.51 | 39.04 | 39.04 | qfq | 1,283,000 | 49,916,087 | 0.59% |
| 2025-05-08 | 40.40 | 40.40 | 38.71 | 38.81 | 38.81 | qfq | 2,387,400 | 93,153,022 | -2.39% |
| 2025-05-07 | 40.45 | 40.45 | 38.03 | 39.76 | 39.76 | qfq | 4,149,958 | 163,648,215 | 1.95% |
| 2025-05-06 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | qfq | 964,000 | 37,596,000 | 5.01% |
| 2025-04-30 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | qfq | 223,680 | 8,307,475 | 5.00% |
| 2025-04-29 | 32.05 | 35.37 | 32.03 | 35.37 | 35.37 | qfq | 2,624,471 | 89,591,225 | 4.99% |
| 2025-04-25 | 33.57 | 34.80 | 32.40 | 33.69 | 33.69 | qfq | 2,943,840 | 99,413,493 | 1.17% |
| 2025-04-24 | 35.52 | 35.61 | 32.77 | 33.30 | 33.30 | qfq | 3,268,040 | 110,305,490 | -6.17% |
| 2025-04-23 | 37.13 | 37.46 | 35.40 | 35.49 | 35.49 | qfq | 2,373,340 | 85,361,419 | -4.37% |
| 2025-04-22 | 37.37 | 38.47 | 36.96 | 37.11 | 37.11 | qfq | 1,594,900 | 59,764,300 | -0.08% |
| 2025-04-21 | 39.58 | 39.80 | 36.97 | 37.14 | 37.14 | qfq | 2,918,220 | 109,913,404 | -5.83% |
| 2025-04-18 | 40.50 | 41.61 | 39.30 | 39.44 | 39.44 | qfq | 1,583,460 | 63,767,355 | -2.90% |
| 2025-04-17 | 40.80 | 41.42 | 40.11 | 40.62 | 40.62 | qfq | 1,956,518 | 79,666,659 | -0.44% |
| 2025-04-16 | 39.73 | 42.00 | 38.30 | 40.80 | 40.80 | qfq | 3,161,597 | 126,186,720 | 2.03% |
| 2025-04-15 | 38.86 | 40.24 | 38.51 | 39.99 | 39.99 | qfq | 2,091,078 | 82,562,844 | 3.87% |
| 2025-04-14 | 40.00 | 40.00 | 37.61 | 38.50 | 38.50 | qfq | 2,668,778 | 103,021,544 | 2.64% |
| 2025-04-11 | 34.50 | 37.80 | 34.47 | 37.51 | 37.51 | qfq | 1,895,940 | 69,169,662 | 7.85% |
| 2025-04-10 | 34.13 | 35.20 | 33.65 | 34.78 | 34.78 | qfq | 1,194,838 | 41,377,722 | 3.64% |
| 2025-04-09 | 32.14 | 33.97 | 31.00 | 33.56 | 33.56 | qfq | 1,303,800 | 42,655,266 | 2.22% |
| 2025-04-08 | 31.80 | 33.03 | 30.01 | 32.83 | 32.83 | qfq | 1,443,800 | 45,673,958 | 2.72% |
| 2025-04-07 | 34.00 | 34.04 | 31.96 | 31.96 | 31.96 | qfq | 1,363,300 | 44,174,576 | -10.00% |
| 2025-04-03 | 35.00 | 35.80 | 34.46 | 35.51 | 35.51 | qfq | 955,000 | 33,342,927 | 1.31% |
| 2025-04-02 | 34.73 | 37.50 | 34.73 | 35.05 | 35.05 | qfq | 1,688,540 | 60,982,703 | 0.17% |
| 2025-04-01 | 33.29 | 35.56 | 33.23 | 34.99 | 34.99 | qfq | 1,792,040 | 62,008,531 | 5.11% |
| 2025-03-31 | 34.20 | 34.24 | 31.51 | 33.29 | 33.29 | qfq | 1,919,400 | 63,054,491 | -2.60% |
| 2025-03-28 | 36.85 | 37.24 | 34.00 | 34.18 | 34.18 | qfq | 4,073,124 | 142,351,344 | -7.27% |
| 2025-03-27 | 37.06 | 37.53 | 36.60 | 36.86 | 36.86 | qfq | 1,363,549 | 50,319,297 | -1.79% |
| 2025-03-26 | 37.98 | 38.60 | 36.66 | 37.53 | 37.53 | qfq | 1,814,200 | 67,937,878 | -2.14% |
| 2025-03-25 | 35.97 | 39.31 | 35.97 | 38.35 | 38.35 | qfq | 1,521,280 | 58,683,870 | -1.67% |
| 2025-03-24 | 40.15 | 41.87 | 38.96 | 39.00 | 39.00 | qfq | 1,906,222 | 75,285,709 | -2.48% |
| 2025-03-21 | 39.46 | 40.40 | 39.46 | 39.99 | 39.99 | qfq | 1,960,390 | 78,220,721 | -0.05% |
| 2025-03-20 | 41.48 | 41.50 | 39.49 | 40.01 | 40.01 | qfq | 2,722,900 | 109,281,945 | -2.94% |
| 2025-03-19 | 44.60 | 44.77 | 40.98 | 41.22 | 41.22 | qfq | 4,039,410 | 169,998,797 | -5.74% |
| 2025-03-18 | 39.75 | 43.73 | 39.72 | 43.73 | 43.73 | qfq | 4,948,060 | 213,157,073 | 10.01% |
| 2025-03-17 | 38.86 | 40.43 | 38.86 | 39.75 | 39.75 | qfq | 2,135,800 | 85,061,624 | 2.45% |
| 2025-03-14 | 38.51 | 39.46 | 38.30 | 38.80 | 38.80 | qfq | 1,927,700 | 75,007,561 | -0.21% |
| 2025-03-13 | 39.95 | 40.50 | 38.09 | 38.88 | 38.88 | qfq | 3,218,160 | 125,712,879 | -4.68% |
| 2025-03-12 | 41.39 | 41.75 | 40.41 | 40.79 | 40.79 | qfq | 2,011,100 | 81,967,405 | -1.43% |
| 2025-03-11 | 41.93 | 42.00 | 40.39 | 41.38 | 41.38 | qfq | 2,100,000 | 86,038,971 | -0.05% |
| 2025-03-10 | 41.98 | 42.62 | 41.00 | 41.40 | 41.40 | qfq | 3,053,145 | 127,392,448 | -1.03% |
| 2025-03-07 | 42.34 | 45.98 | 41.68 | 41.83 | 41.83 | qfq | 7,658,485 | 335,606,185 | -1.20% |
| 2025-03-06 | 38.03 | 42.34 | 38.03 | 42.34 | 42.34 | qfq | 4,941,060 | 203,688,130 | 10.00% |
| 2025-03-05 | 39.33 | 39.33 | 37.80 | 38.49 | 38.49 | qfq | 1,214,994 | 46,395,016 | -0.28% |
| 2025-03-04 | 37.80 | 38.66 | 37.61 | 38.60 | 38.60 | qfq | 1,144,109 | 43,765,571 | 1.58% |
| 2025-03-03 | 37.50 | 38.88 | 37.14 | 38.00 | 38.00 | qfq | 1,906,920 | 72,884,864 | 0.93% |
| 2025-02-28 | 37.50 | 38.30 | 37.50 | 37.65 | 37.65 | qfq | 1,184,583 | 44,868,637 | -0.53% |
| 2025-02-27 | 37.92 | 38.32 | 37.53 | 37.85 | 37.85 | qfq | 1,634,118 | 61,849,472 | -0.13% |
| 2025-02-26 | 37.90 | 38.30 | 37.70 | 37.90 | 37.90 | qfq | 1,296,700 | 49,162,941 | 0.37% |
| 2025-02-25 | 38.20 | 38.49 | 37.75 | 37.76 | 37.76 | qfq | 2,128,109 | 80,867,058 | -2.20% |
| 2025-02-24 | 38.40 | 38.99 | 38.02 | 38.61 | 38.61 | qfq | 2,178,233 | 84,012,578 | 0.86% |
| 2025-02-21 | 38.50 | 38.79 | 37.51 | 38.28 | 38.28 | qfq | 3,205,328 | 122,270,767 | -1.44% |
| 2025-02-20 | 39.20 | 39.48 | 38.72 | 38.84 | 38.84 | qfq | 1,384,816 | 53,954,197 | -1.15% |
| 2025-02-19 | 38.85 | 39.65 | 38.71 | 39.29 | 39.29 | qfq | 1,110,219 | 43,534,679 | 0.95% |
| 2025-02-18 | 39.48 | 39.73 | 38.75 | 38.92 | 38.92 | qfq | 1,457,700 | 56,816,162 | -1.42% |
| 2025-02-17 | 38.43 | 40.25 | 38.43 | 39.48 | 39.48 | qfq | 3,260,811 | 129,630,889 | 2.73% |
| 2025-02-14 | 39.70 | 39.90 | 38.34 | 38.43 | 38.43 | qfq | 2,957,120 | 114,690,621 | -3.20% |
| 2025-02-13 | 38.85 | 40.50 | 38.52 | 39.70 | 39.70 | qfq | 2,909,761 | 115,278,426 | 2.16% |
| 2025-02-12 | 38.62 | 39.93 | 38.38 | 38.86 | 38.86 | qfq | 2,143,020 | 83,506,312 | 0.03% |
| 2025-02-11 | 38.50 | 39.17 | 37.86 | 38.85 | 38.85 | qfq | 1,762,800 | 67,929,311 | 1.04% |
| 2025-02-10 | 38.35 | 39.19 | 38.26 | 38.45 | 38.45 | qfq | 2,057,900 | 79,635,881 | 0.39% |
| 2025-02-07 | 39.05 | 39.08 | 38.00 | 38.30 | 38.30 | qfq | 2,740,654 | 105,444,040 | -1.77% |
| 2025-02-06 | 40.68 | 40.70 | 38.65 | 38.99 | 38.99 | qfq | 2,520,520 | 98,576,713 | -4.18% |
| 2025-02-05 | 38.42 | 40.89 | 37.58 | 40.69 | 40.69 | qfq | 2,315,309 | 91,742,366 | 5.91% |
| 2025-01-27 | 38.68 | 39.60 | 37.89 | 38.42 | 38.42 | qfq | 1,062,111 | 40,924,617 | -0.77% |
| 2025-01-24 | 38.32 | 39.30 | 38.10 | 38.72 | 38.72 | qfq | 860,911 | 33,395,768 | 0.00% |
| 2025-01-23 | 39.50 | 39.50 | 38.65 | 38.72 | 38.72 | qfq | 1,071,000 | 41,682,458 | -1.15% |
| 2025-01-22 | 39.79 | 40.00 | 38.50 | 39.17 | 39.17 | qfq | 1,726,083 | 67,670,873 | -2.08% |
| 2025-01-21 | 39.49 | 41.91 | 39.08 | 40.00 | 40.00 | qfq | 2,743,620 | 110,868,701 | 1.39% |
| 2025-01-20 | 39.18 | 40.49 | 39.00 | 39.45 | 39.45 | qfq | 1,765,000 | 70,274,595 | 0.69% |
| 2025-01-17 | 37.76 | 39.58 | 37.25 | 39.18 | 39.18 | qfq | 1,830,500 | 70,976,900 | 2.73% |
| 2025-01-16 | 38.26 | 38.80 | 37.50 | 38.14 | 38.14 | qfq | 3,225,743 | 122,513,611 | -2.31% |
| 2025-01-15 | 37.25 | 40.67 | 37.25 | 39.04 | 39.04 | qfq | 3,408,443 | 133,527,454 | -3.79% |
| 2025-01-14 | 39.80 | 40.84 | 39.60 | 40.58 | 40.58 | qfq | 2,575,100 | 103,645,264 | 1.32% |
| 2025-01-13 | 40.52 | 41.50 | 39.55 | 40.05 | 40.05 | qfq | 1,839,057 | 74,512,641 | -3.21% |
| 2025-01-10 | 41.90 | 42.38 | 41.07 | 41.38 | 41.38 | qfq | 1,667,847 | 69,594,559 | -1.38% |
| 2025-01-09 | 41.83 | 43.20 | 41.48 | 41.96 | 41.96 | qfq | 2,481,343 | 104,990,316 | -1.13% |
| 2025-01-08 | 41.00 | 43.94 | 41.00 | 42.44 | 42.44 | qfq | 5,018,612 | 213,586,678 | 1.41% |
| 2025-01-07 | 38.46 | 41.91 | 37.68 | 41.85 | 41.85 | qfq | 5,382,284 | 220,457,011 | 9.84% |
| 2025-01-06 | 37.50 | 38.90 | 36.20 | 38.10 | 38.10 | qfq | 2,789,463 | 104,868,370 | 0.45% |
| 2025-01-03 | 39.88 | 40.30 | 37.68 | 37.93 | 37.93 | qfq | 2,232,926 | 87,425,716 | -2.67% |
| 2025-01-02 | 39.30 | 40.48 | 38.95 | 38.97 | 38.97 | qfq | 1,817,260 | 71,647,043 | -1.74% |
| 2024-12-31 | 40.40 | 41.17 | 38.73 | 39.66 | 39.66 | qfq | 2,451,420 | 97,404,107 | -2.07% |
| 2024-12-30 | 39.58 | 40.79 | 38.88 | 40.50 | 40.50 | qfq | 3,250,147 | 130,686,073 | 1.96% |
| 2024-12-27 | 38.20 | 40.10 | 37.58 | 39.72 | 39.72 | qfq | 3,809,040 | 150,156,854 | 3.73% |
| 2024-12-26 | 37.38 | 38.77 | 37.03 | 38.29 | 38.29 | qfq | 2,574,980 | 98,355,692 | 2.41% |
| 2024-12-25 | 37.99 | 38.13 | 36.32 | 37.39 | 37.39 | qfq | 2,331,700 | 86,571,454 | -1.68% |
| 2024-12-24 | 36.61 | 38.35 | 35.90 | 38.03 | 38.03 | qfq | 3,272,361 | 121,972,988 | 2.78% |
| 2024-12-23 | 37.88 | 38.33 | 36.83 | 37.00 | 37.00 | qfq | 3,333,021 | 124,316,935 | -3.77% |
| 2024-12-20 | 38.72 | 39.38 | 38.38 | 38.45 | 38.45 | qfq | 2,956,340 | 114,685,025 | -0.75% |
| 2024-12-19 | 39.05 | 39.48 | 38.33 | 38.74 | 38.74 | qfq | 3,525,900 | 136,441,512 | -2.07% |
| 2024-12-18 | 39.55 | 40.80 | 39.01 | 39.56 | 39.56 | qfq | 3,814,500 | 152,230,146 | -0.85% |
| 2024-12-17 | 40.00 | 41.30 | 39.01 | 39.90 | 39.90 | qfq | 4,386,300 | 176,937,482 | -0.70% |
| 2024-12-16 | 40.84 | 41.23 | 39.25 | 40.18 | 40.18 | qfq | 3,787,980 | 151,698,893 | -1.62% |
| 2024-12-13 | 41.70 | 42.25 | 40.18 | 40.84 | 40.84 | qfq | 4,125,708 | 169,210,334 | -3.29% |
| 2024-12-12 | 40.39 | 43.24 | 40.39 | 42.23 | 42.23 | qfq | 6,974,912 | 293,390,669 | 4.61% |
| 2024-12-11 | 38.70 | 41.50 | 38.70 | 40.37 | 40.37 | qfq | 9,668,400 | 392,358,689 | 5.68% |
| 2024-12-10 | 39.80 | 40.20 | 38.20 | 38.20 | 38.20 | qfq | 7,675,600 | 301,714,329 | -2.23% |
| 2024-12-09 | 37.06 | 39.24 | 37.06 | 39.07 | 39.07 | qfq | 8,482,680 | 327,323,788 | 4.05% |
| 2024-12-06 | 38.30 | 38.47 | 37.27 | 37.55 | 37.55 | qfq | 6,257,289 | 235,960,228 | -1.73% |
| 2024-12-05 | 37.88 | 39.67 | 37.47 | 38.21 | 38.21 | qfq | 11,793,258 | 450,466,086 | -2.33% |
| 2024-12-04 | 41.11 | 42.38 | 38.94 | 39.12 | 39.12 | qfq | 21,900,261 | 881,831,732 | -9.59% |
| 2024-12-03 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | qfq | 1,277,000 | 55,255,790 | -10.00% |
| 2024-12-02 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | qfq | 2,796,600 | 134,460,528 | -10.00% |
| 2024-11-29 | 49.00 | 53.42 | 49.00 | 53.42 | 53.42 | qfq | 10,388,439 | 545,297,239 | 10.01% |
| 2024-11-28 | 48.26 | 49.88 | 47.50 | 48.56 | 48.56 | qfq | 6,494,447 | 317,180,361 | 1.59% |
| 2024-11-27 | 46.00 | 48.92 | 44.88 | 47.80 | 47.80 | qfq | 5,337,207 | 251,825,980 | 1.70% |
| 2024-11-26 | 45.89 | 49.99 | 45.89 | 47.00 | 47.00 | qfq | 6,545,950 | 315,676,414 | 0.88% |
| 2024-11-25 | 46.92 | 49.30 | 44.50 | 46.59 | 46.59 | qfq | 7,590,520 | 354,244,215 | -0.89% |
| 2024-11-22 | 50.90 | 51.60 | 46.89 | 47.01 | 47.01 | qfq | 10,861,665 | 533,171,422 | -7.73% |
| 2024-11-21 | 50.22 | 53.10 | 49.33 | 50.95 | 50.95 | qfq | 12,824,036 | 656,462,178 | 3.26% |
| 2024-11-20 | 44.88 | 49.34 | 44.88 | 49.34 | 49.34 | qfq | 11,094,157 | 523,696,049 | 10.01% |
| 2024-11-19 | 40.90 | 44.85 | 40.90 | 44.85 | 44.85 | qfq | 11,216,804 | 489,825,486 | 10.01% |
| 2024-11-18 | 46.69 | 46.69 | 40.77 | 40.77 | 40.77 | qfq | 9,006,974 | 386,620,225 | -10.00% |
| 2024-11-15 | 46.00 | 47.50 | 42.30 | 45.30 | 45.30 | qfq | 11,016,416 | 503,899,763 | 0.49% |
| 2024-11-14 | 44.88 | 47.79 | 44.58 | 45.08 | 45.08 | qfq | 11,400,785 | 525,588,275 | 2.34% |
| 2024-11-13 | 44.77 | 46.12 | 43.00 | 44.05 | 44.05 | qfq | 7,192,780 | 321,543,711 | -3.14% |
| 2024-11-12 | 44.00 | 46.00 | 42.80 | 45.48 | 45.48 | qfq | 8,949,731 | 399,266,675 | 2.85% |
| 2024-11-11 | 44.00 | 47.60 | 42.00 | 44.22 | 44.22 | qfq | 11,064,966 | 493,034,206 | -3.81% |
| 2024-11-08 | 45.80 | 48.59 | 45.00 | 45.97 | 45.97 | qfq | 15,164,794 | 710,289,936 | 4.08% |
| 2024-11-07 | 45.30 | 48.10 | 44.17 | 44.17 | 44.17 | qfq | 18,442,422 | 833,665,689 | -10.00% |
| 2024-11-06 | 53.00 | 54.50 | 49.08 | 49.08 | 49.08 | qfq | 21,486,035 | 1,088,875,869 | -9.99% |
| 2024-11-05 | 46.00 | 54.53 | 46.00 | 54.53 | 54.53 | qfq | 25,336,287 | 1,300,025,879 | 10.01% |
| 2024-11-04 | 44.99 | 49.57 | 40.55 | 49.57 | 49.57 | qfq | 35,160,896 | 1,560,471,195 | 10.01% |
| 2024-11-01 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | qfq | 1,405,620 | 63,337,237 | 10.01% |
| 2024-10-31 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | qfq | 1,145,620 | 46,924,595 | 9.99% |
| 2024-10-30 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | qfq | 8,261,976 | 307,675,986 | 10.01% |
| 2024-10-29 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | qfq | 714,200 | 24,175,670 | 10.01% |
| 2024-10-28 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | qfq | 194,760 | 5,992,765 | 10.01% |
| 2024-10-25 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | qfq | 123,880 | 3,464,924 | 9.99% |
| 2024-10-24 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | qfq | 94,700 | 2,408,221 | 9.99% |
| 2024-10-23 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | qfq | 96,580 | 2,232,930 | 9.99% |
| 2024-10-22 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | qfq | 54,752 | 1,150,887 | 9.99% |
| 2024-10-21 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | qfq | 80,160 | 1,531,858 | 10.02% |
| 2024-10-18 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | qfq | 41,240 | 716,339 | 10.01% |
| 2024-10-17 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | qfq | 185,900 | 2,935,361 | 10.03% |
| 2024-09-27 | 14.00 | 14.45 | 13.91 | 14.35 | 14.35 | qfq | 1,009,440 | 14,378,032 | 2.50% |
| 2024-09-26 | 13.23 | 14.00 | 13.10 | 14.00 | 14.00 | qfq | 1,551,760 | 20,925,821 | 5.82% |
| 2024-09-25 | 13.00 | 13.50 | 13.00 | 13.23 | 13.23 | qfq | 1,736,760 | 23,130,387 | 2.24% |
| 2024-09-24 | 12.64 | 13.01 | 12.53 | 12.94 | 12.94 | qfq | 995,900 | 12,821,590 | 2.78% |
| 2024-09-23 | 12.61 | 12.75 | 12.41 | 12.59 | 12.59 | qfq | 767,500 | 9,645,318 | -0.87% |
| 2024-09-20 | 13.05 | 13.27 | 12.68 | 12.70 | 12.70 | qfq | 1,338,080 | 17,267,659 | -3.42% |
| 2024-09-19 | 12.78 | 13.43 | 12.60 | 13.15 | 13.15 | qfq | 1,701,760 | 22,131,999 | 2.98% |
| 2024-09-18 | 12.72 | 12.94 | 12.56 | 12.77 | 12.77 | qfq | 1,013,840 | 12,900,270 | -0.23% |
| 2024-09-13 | 12.89 | 12.91 | 12.30 | 12.80 | 12.80 | qfq | 1,651,100 | 20,899,700 | 1.51% |
| 2024-09-12 | 12.92 | 12.98 | 12.61 | 12.61 | 12.61 | qfq | 1,408,500 | 18,000,723 | -2.85% |
| 2024-09-11 | 12.97 | 13.10 | 12.72 | 12.98 | 12.98 | qfq | 895,900 | 11,523,237 | -3.06% |
| 2024-09-10 | 13.66 | 13.66 | 12.50 | 13.39 | 13.39 | qfq | 1,549,500 | 19,908,466 | 1.13% |
| 2024-09-09 | 12.91 | 13.32 | 12.56 | 13.24 | 13.24 | qfq | 2,138,200 | 27,733,218 | 0.91% |
| 2024-09-06 | 12.79 | 13.12 | 12.39 | 13.12 | 13.12 | qfq | 1,024,400 | 12,985,426 | 2.18% |
| 2024-09-05 | 12.71 | 12.87 | 12.32 | 12.84 | 12.84 | qfq | 537,700 | 6,842,817 | 2.72% |
| 2024-09-04 | 12.60 | 12.70 | 12.32 | 12.50 | 12.50 | qfq | 398,980 | 4,991,374 | -1.11% |
| 2024-09-03 | 12.55 | 12.77 | 12.50 | 12.64 | 12.64 | qfq | 338,700 | 4,279,048 | 0.32% |
| 2024-09-02 | 12.50 | 12.81 | 12.36 | 12.60 | 12.60 | qfq | 737,100 | 9,308,468 | 0.56% |
| 2024-08-30 | 12.29 | 12.71 | 12.15 | 12.53 | 12.53 | qfq | 754,900 | 9,454,326 | 2.54% |
| 2024-08-29 | 12.50 | 12.50 | 11.95 | 12.22 | 12.22 | qfq | 539,800 | 6,524,292 | 0.49% |
| 2024-08-28 | 12.05 | 12.37 | 12.00 | 12.16 | 12.16 | qfq | 398,800 | 4,866,298 | 0.58% |
| 2024-08-27 | 12.24 | 12.50 | 12.01 | 12.09 | 12.09 | qfq | 460,520 | 5,593,830 | -1.95% |
| 2024-08-26 | 11.99 | 12.35 | 11.89 | 12.33 | 12.33 | qfq | 648,720 | 7,923,641 | 1.73% |
| 2024-08-23 | 12.55 | 12.65 | 12.01 | 12.12 | 12.12 | qfq | 902,600 | 11,058,172 | -4.19% |
| 2024-08-22 | 12.53 | 13.13 | 12.43 | 12.65 | 12.65 | qfq | 1,288,300 | 16,468,817 | 1.44% |
| 2024-08-21 | 12.10 | 12.56 | 12.00 | 12.47 | 12.47 | qfq | 711,500 | 8,817,756 | 3.14% |
| 2024-08-20 | 12.28 | 12.38 | 11.97 | 12.09 | 12.09 | qfq | 449,200 | 5,434,928 | -2.03% |
| 2024-08-19 | 12.31 | 12.43 | 12.10 | 12.34 | 12.34 | qfq | 556,000 | 6,821,050 | -0.40% |
| 2024-08-16 | 12.54 | 12.73 | 12.24 | 12.39 | 12.39 | qfq | 913,840 | 11,357,333 | -1.20% |
| 2024-08-15 | 12.87 | 12.87 | 12.40 | 12.54 | 12.54 | qfq | 1,240,280 | 15,693,517 | -3.54% |
| 2024-08-14 | 12.53 | 13.68 | 12.53 | 13.00 | 13.00 | qfq | 1,274,780 | 16,686,622 | 3.09% |
| 2024-08-13 | 12.43 | 12.72 | 12.32 | 12.61 | 12.61 | qfq | 446,800 | 5,594,069 | 0.32% |
| 2024-08-12 | 12.52 | 12.68 | 12.41 | 12.57 | 12.57 | qfq | 685,400 | 8,583,504 | -1.02% |
| 2024-08-09 | 12.96 | 13.45 | 12.61 | 12.70 | 12.70 | qfq | 1,497,780 | 19,438,280 | -1.32% |
| 2024-08-08 | 12.77 | 12.98 | 12.68 | 12.87 | 12.87 | qfq | 559,280 | 7,181,418 | -0.08% |
| 2024-08-07 | 13.07 | 13.09 | 12.81 | 12.88 | 12.88 | qfq | 469,300 | 6,063,081 | -1.45% |
| 2024-08-06 | 12.89 | 13.13 | 12.74 | 13.07 | 13.07 | qfq | 563,400 | 7,280,475 | 2.91% |
| 2024-08-05 | 12.89 | 13.22 | 12.60 | 12.70 | 12.70 | qfq | 878,630 | 11,291,338 | -2.68% |
| 2024-08-02 | 13.29 | 13.40 | 13.00 | 13.05 | 13.05 | qfq | 1,161,400 | 15,358,085 | -3.12% |
| 2024-08-01 | 12.75 | 13.99 | 12.75 | 13.47 | 13.47 | qfq | 2,895,860 | 39,007,340 | 4.66% |
| 2024-07-31 | 12.78 | 13.39 | 12.55 | 12.87 | 12.87 | qfq | 2,096,764 | 26,874,582 | 0.70% |
| 2024-07-30 | 11.60 | 12.78 | 11.55 | 12.78 | 12.78 | qfq | 1,952,104 | 24,099,362 | 9.98% |
| 2024-07-29 | 11.62 | 11.77 | 11.50 | 11.62 | 11.62 | qfq | 435,900 | 5,057,724 | -0.43% |
| 2024-07-26 | 11.38 | 11.67 | 11.33 | 11.67 | 11.67 | qfq | 756,500 | 8,722,283 | 2.55% |
| 2024-07-25 | 11.37 | 11.50 | 11.16 | 11.38 | 11.38 | qfq | 889,000 | 10,076,682 | -1.90% |
| 2024-07-24 | 12.16 | 12.16 | 11.16 | 11.60 | 11.60 | qfq | 2,195,080 | 25,607,383 | -4.76% |
| 2024-07-23 | 12.43 | 12.50 | 12.09 | 12.18 | 12.18 | qfq | 1,555,740 | 19,052,724 | -3.64% |
| 2024-07-22 | 12.32 | 12.66 | 12.17 | 12.64 | 12.64 | qfq | 1,409,200 | 17,518,659 | 0.24% |
| 2024-07-19 | 12.64 | 12.83 | 12.42 | 12.61 | 12.61 | qfq | 1,642,640 | 20,667,650 | -2.17% |
| 2024-07-18 | 12.99 | 13.05 | 12.46 | 12.89 | 12.89 | qfq | 1,610,300 | 20,449,006 | -0.77% |
| 2024-07-17 | 13.82 | 13.98 | 12.81 | 12.99 | 12.99 | qfq | 3,048,864 | 40,494,409 | -2.99% |
| 2024-07-16 | 12.09 | 13.39 | 12.02 | 13.39 | 13.39 | qfq | 1,676,900 | 21,591,051 | 10.02% |
| 2024-07-15 | 12.41 | 12.59 | 12.12 | 12.17 | 12.17 | qfq | 671,800 | 8,242,773 | -1.93% |
| 2024-07-12 | 12.08 | 12.82 | 12.06 | 12.41 | 12.41 | qfq | 1,134,500 | 14,093,961 | 2.73% |
| 2024-07-11 | 12.16 | 12.36 | 11.93 | 12.08 | 12.08 | qfq | 847,020 | 10,232,658 | -0.17% |
| 2024-07-10 | 12.50 | 12.59 | 12.01 | 12.10 | 12.10 | qfq | 933,800 | 11,483,153 | -4.20% |
| 2024-07-09 | 12.44 | 12.63 | 12.10 | 12.63 | 12.63 | qfq | 1,035,740 | 12,806,565 | 2.68% |
| 2024-07-08 | 12.50 | 12.64 | 12.23 | 12.30 | 12.30 | qfq | 581,500 | 7,197,615 | -2.54% |
| 2024-07-05 | 12.25 | 12.66 | 12.17 | 12.62 | 12.62 | qfq | 1,202,700 | 15,010,616 | 2.52% |
| 2024-07-04 | 12.85 | 12.95 | 12.13 | 12.31 | 12.31 | qfq | 1,930,600 | 24,034,151 | -3.83% |
| 2024-07-03 | 13.07 | 13.49 | 12.56 | 12.80 | 12.80 | qfq | 1,681,800 | 21,923,979 | -2.96% |
| 2024-07-02 | 13.33 | 13.40 | 13.10 | 13.19 | 13.19 | qfq | 927,580 | 12,260,359 | -1.71% |
| 2024-07-01 | 13.61 | 13.74 | 13.32 | 13.42 | 13.42 | qfq | 884,390 | 11,928,680 | -1.40% |
| 2024-06-28 | 13.23 | 13.80 | 12.97 | 13.61 | 13.61 | qfq | 1,512,534 | 20,437,150 | 1.42% |
| 2024-06-27 | 13.48 | 14.29 | 13.42 | 13.42 | 13.42 | qfq | 2,108,224 | 28,970,320 | -0.07% |
| 2024-06-26 | 12.94 | 13.44 | 12.77 | 13.43 | 13.43 | qfq | 1,545,300 | 20,452,469 | 2.28% |
| 2024-06-25 | 13.57 | 13.70 | 13.00 | 13.13 | 13.13 | qfq | 1,799,500 | 23,804,622 | -1.87% |
| 2024-06-24 | 13.60 | 13.99 | 13.31 | 13.38 | 13.38 | qfq | 2,351,940 | 31,946,890 | -4.43% |
| 2024-06-21 | 14.01 | 14.49 | 13.55 | 14.00 | 14.00 | qfq | 3,965,780 | 55,928,893 | -6.35% |
| 2024-06-20 | 13.59 | 15.00 | 13.01 | 14.95 | 14.95 | qfq | 5,135,960 | 70,778,471 | 8.10% |
| 2024-06-19 | 14.47 | 15.46 | 13.58 | 13.83 | 13.83 | qfq | 6,561,284 | 96,510,015 | -1.57% |
| 2024-06-18 | 12.90 | 14.05 | 12.89 | 14.05 | 14.05 | qfq | 2,461,400 | 33,135,182 | 10.02% |
| 2024-06-17 | 11.85 | 12.77 | 11.45 | 12.77 | 12.77 | qfq | 3,102,015 | 38,847,297 | 9.99% |
| 2024-06-14 | 11.78 | 11.78 | 11.39 | 11.61 | 11.61 | qfq | 499,569 | 5,818,449 | -1.44% |
| 2024-06-13 | 12.13 | 12.21 | 11.53 | 11.78 | 11.78 | qfq | 926,969 | 10,978,496 | -2.89% |
| 2024-06-12 | 11.93 | 12.30 | 11.75 | 12.13 | 12.13 | qfq | 703,969 | 8,516,516 | 1.25% |
| 2024-06-11 | 11.85 | 12.29 | 11.27 | 11.98 | 11.98 | qfq | 1,239,280 | 14,755,243 | 3.45% |
| 2024-06-07 | 11.33 | 11.85 | 11.20 | 11.58 | 11.58 | qfq | 1,470,280 | 16,962,997 | 2.21% |
| 2024-06-06 | 12.40 | 12.42 | 11.16 | 11.33 | 11.33 | qfq | 2,699,460 | 30,816,395 | -8.63% |
| 2024-06-05 | 12.91 | 12.91 | 12.34 | 12.40 | 12.40 | qfq | 911,540 | 11,461,719 | -3.50% |
| 2024-06-04 | 13.30 | 13.39 | 12.75 | 12.85 | 12.85 | qfq | 844,900 | 10,960,634 | -3.38% |
| 2024-06-03 | 13.70 | 13.85 | 13.24 | 13.30 | 13.30 | qfq | 742,600 | 10,026,402 | -2.21% |
| 2024-05-31 | 13.91 | 13.91 | 13.54 | 13.60 | 13.60 | qfq | 505,840 | 6,909,060 | -1.09% |
| 2024-05-30 | 13.84 | 14.16 | 13.51 | 13.75 | 13.75 | qfq | 405,360 | 5,590,306 | -1.08% |
| 2024-05-29 | 13.64 | 14.14 | 13.56 | 13.90 | 13.90 | qfq | 614,480 | 8,530,318 | 1.91% |
| 2024-05-28 | 13.94 | 14.07 | 13.63 | 13.64 | 13.64 | qfq | 694,854 | 9,563,708 | -3.06% |
| 2024-05-27 | 14.08 | 14.19 | 13.86 | 14.07 | 14.07 | qfq | 691,000 | 9,675,267 | 0.93% |
| 2024-05-24 | 14.00 | 14.25 | 13.91 | 13.94 | 13.94 | qfq | 445,160 | 6,273,689 | -0.64% |
| 2024-05-23 | 14.45 | 14.45 | 14.00 | 14.03 | 14.03 | qfq | 539,700 | 7,654,515 | -3.04% |
| 2024-05-22 | 14.43 | 14.68 | 14.30 | 14.47 | 14.47 | qfq | 528,200 | 7,681,508 | 0.49% |
| 2024-05-21 | 14.49 | 14.51 | 14.16 | 14.40 | 14.40 | qfq | 482,082 | 6,923,252 | -0.62% |
| 2024-05-20 | 14.61 | 14.86 | 14.38 | 14.49 | 14.49 | qfq | 485,400 | 7,032,758 | -0.69% |
| 2024-05-17 | 14.81 | 15.15 | 14.55 | 14.59 | 14.59 | qfq | 697,400 | 10,288,307 | -1.88% |
| 2024-05-16 | 14.59 | 15.12 | 14.45 | 14.87 | 14.87 | qfq | 785,400 | 11,644,171 | 2.27% |
| 2024-05-15 | 14.42 | 14.81 | 14.42 | 14.54 | 14.54 | qfq | 401,100 | 5,859,306 | -0.34% |
| 2024-05-14 | 14.14 | 14.65 | 14.14 | 14.59 | 14.59 | qfq | 585,000 | 8,509,867 | 2.46% |
| 2024-05-13 | 14.60 | 14.67 | 14.06 | 14.24 | 14.24 | qfq | 636,282 | 9,092,146 | -2.26% |
| 2024-05-10 | 15.12 | 15.19 | 14.50 | 14.57 | 14.57 | qfq | 618,700 | 9,126,189 | -3.25% |
| 2024-05-09 | 14.84 | 15.13 | 14.81 | 15.06 | 15.06 | qfq | 509,500 | 7,661,264 | 1.48% |
| 2024-05-08 | 15.07 | 15.30 | 14.78 | 14.84 | 14.84 | qfq | 581,366 | 8,654,886 | -1.33% |
| 2024-05-07 | 15.19 | 15.29 | 14.91 | 15.04 | 15.04 | qfq | 493,206 | 7,426,469 | -0.59% |
| 2024-05-06 | 15.16 | 15.55 | 15.01 | 15.13 | 15.13 | qfq | 796,240 | 12,130,069 | 0.00% |
| 2024-04-30 | 15.16 | 15.40 | 14.89 | 15.13 | 15.13 | qfq | 879,700 | 13,285,930 | 0.07% |
| 2024-04-29 | 14.50 | 15.63 | 14.45 | 15.12 | 15.12 | qfq | 1,354,380 | 20,504,035 | 4.71% |
| 2024-04-26 | 14.14 | 14.58 | 13.88 | 14.44 | 14.44 | qfq | 911,467 | 13,045,011 | 2.63% |
| 2024-04-25 | 14.37 | 14.65 | 14.01 | 14.07 | 14.07 | qfq | 885,401 | 12,657,296 | -2.83% |
| 2024-04-24 | 14.00 | 14.56 | 13.90 | 14.48 | 14.48 | qfq | 907,401 | 12,982,090 | 3.43% |
| 2024-04-23 | 13.60 | 14.23 | 13.58 | 14.00 | 14.00 | qfq | 868,700 | 12,052,630 | 2.94% |
| 2024-04-22 | 13.38 | 13.65 | 12.61 | 13.60 | 13.60 | qfq | 1,273,500 | 16,837,581 | 2.80% |
| 2024-04-19 | 13.62 | 13.98 | 13.16 | 13.23 | 13.23 | qfq | 1,010,500 | 13,454,308 | -2.93% |
| 2024-04-18 | 13.78 | 13.78 | 13.14 | 13.63 | 13.63 | qfq | 1,464,700 | 19,774,468 | -0.29% |
| 2024-04-17 | 12.97 | 14.31 | 12.93 | 13.67 | 13.67 | qfq | 1,963,840 | 27,142,123 | 0.07% |
| 2024-04-16 | 13.88 | 14.09 | 13.66 | 13.66 | 13.66 | qfq | 1,635,400 | 22,442,466 | -10.01% |
| 2024-04-15 | 16.67 | 17.10 | 15.18 | 15.18 | 15.18 | qfq | 1,571,880 | 24,455,584 | -10.02% |
| 2024-04-12 | 17.14 | 17.35 | 16.80 | 16.87 | 16.87 | qfq | 453,820 | 7,765,938 | -2.03% |
| 2024-04-11 | 16.88 | 17.40 | 16.73 | 17.22 | 17.22 | qfq | 724,600 | 12,449,824 | 2.07% |
| 2024-04-10 | 17.19 | 17.60 | 16.71 | 16.87 | 16.87 | qfq | 783,200 | 13,422,734 | -1.86% |
| 2024-04-09 | 16.69 | 17.20 | 16.69 | 17.19 | 17.19 | qfq | 663,020 | 11,208,199 | 1.84% |
| 2024-04-08 | 18.28 | 18.28 | 16.88 | 16.88 | 16.88 | qfq | 1,313,340 | 22,817,970 | -7.71% |
| 2024-04-03 | 18.65 | 18.70 | 18.13 | 18.29 | 18.29 | qfq | 569,800 | 10,455,319 | -2.19% |
| 2024-04-02 | 18.40 | 18.74 | 18.40 | 18.70 | 18.70 | qfq | 636,240 | 11,805,071 | 0.75% |
| 2024-04-01 | 18.70 | 18.87 | 18.40 | 18.56 | 18.56 | qfq | 612,982 | 11,386,697 | -0.70% |
| 2024-03-29 | 18.08 | 18.69 | 18.01 | 18.69 | 18.69 | qfq | 731,780 | 13,508,318 | 3.37% |
| 2024-03-28 | 17.80 | 18.20 | 17.63 | 18.08 | 18.08 | qfq | 544,080 | 9,782,987 | 1.52% |
| 2024-03-27 | 18.30 | 18.38 | 17.62 | 17.81 | 17.81 | qfq | 613,380 | 11,038,660 | -2.78% |
| 2024-03-26 | 18.58 | 18.71 | 18.10 | 18.32 | 18.32 | qfq | 669,664 | 12,266,688 | -0.54% |
| 2024-03-25 | 19.01 | 19.01 | 18.33 | 18.42 | 18.42 | qfq | 703,880 | 13,111,684 | -1.92% |
| 2024-03-22 | 19.35 | 19.35 | 18.78 | 18.78 | 18.78 | qfq | 787,920 | 14,983,410 | -2.59% |
| 2024-03-21 | 19.35 | 19.38 | 19.07 | 19.28 | 19.28 | qfq | 627,000 | 12,072,893 | 0.00% |
| 2024-03-20 | 19.12 | 19.40 | 19.05 | 19.28 | 19.28 | qfq | 555,260 | 10,686,434 | 0.26% |
| 2024-03-19 | 19.60 | 19.96 | 19.20 | 19.23 | 19.23 | qfq | 1,031,780 | 19,996,496 | -2.19% |
| 2024-03-18 | 19.76 | 20.20 | 19.50 | 19.66 | 19.66 | qfq | 1,496,251 | 29,644,613 | 0.87% |
| 2024-03-15 | 19.22 | 19.53 | 19.08 | 19.49 | 19.49 | qfq | 1,017,100 | 19,617,121 | 0.98% |
| 2024-03-14 | 19.42 | 19.55 | 19.08 | 19.30 | 19.30 | qfq | 684,000 | 13,213,158 | -0.62% |
| 2024-03-13 | 19.45 | 19.64 | 19.34 | 19.42 | 19.42 | qfq | 546,100 | 10,625,789 | -0.15% |
| 2024-03-12 | 19.30 | 19.48 | 19.05 | 19.45 | 19.45 | qfq | 869,970 | 16,768,628 | 0.88% |
| 2024-03-11 | 19.25 | 19.62 | 18.84 | 19.28 | 19.28 | qfq | 801,380 | 15,444,602 | -0.31% |
| 2024-03-08 | 19.07 | 19.38 | 18.86 | 19.34 | 19.34 | qfq | 952,831 | 18,289,238 | 0.78% |
| 2024-03-07 | 18.83 | 19.35 | 18.80 | 19.19 | 19.19 | qfq | 1,016,780 | 19,450,824 | 1.21% |
| 2024-03-06 | 18.88 | 19.25 | 18.71 | 18.96 | 18.96 | qfq | 894,340 | 16,973,254 | 0.69% |
| 2024-03-05 | 19.10 | 19.37 | 18.70 | 18.83 | 18.83 | qfq | 891,080 | 16,933,091 | -1.47% |
| 2024-03-04 | 19.01 | 19.20 | 18.50 | 19.11 | 19.11 | qfq | 1,146,416 | 21,657,320 | 0.53% |
| 2024-03-01 | 18.37 | 19.18 | 18.12 | 19.01 | 19.01 | qfq | 1,585,444 | 29,733,063 | 3.94% |
| 2024-02-29 | 17.36 | 18.55 | 17.30 | 18.29 | 18.29 | qfq | 1,496,440 | 26,989,680 | 4.57% |
| 2024-02-28 | 18.86 | 19.30 | 17.40 | 17.49 | 17.49 | qfq | 2,555,612 | 47,610,933 | -7.17% |
| 2024-02-27 | 18.64 | 19.08 | 18.10 | 18.84 | 18.84 | qfq | 1,676,996 | 31,307,117 | 0.48% |
| 2024-02-26 | 18.90 | 19.52 | 18.59 | 18.75 | 18.75 | qfq | 3,065,361 | 58,276,670 | -1.21% |
| 2024-02-23 | 17.28 | 18.98 | 17.28 | 18.98 | 18.98 | qfq | 1,326,660 | 24,753,918 | 10.03% |
| 2024-02-22 | 16.61 | 17.30 | 16.61 | 17.25 | 17.25 | qfq | 1,204,920 | 20,568,051 | 2.13% |
| 2024-02-21 | 15.59 | 17.34 | 15.49 | 16.89 | 16.89 | qfq | 1,891,462 | 31,822,844 | 6.63% |
| 2024-02-20 | 15.56 | 15.99 | 15.40 | 15.84 | 15.84 | qfq | 948,747 | 14,956,274 | 1.21% |
| 2024-02-19 | 14.80 | 15.68 | 14.50 | 15.65 | 15.65 | qfq | 1,078,589 | 16,595,721 | 5.17% |
| 2024-02-08 | 13.58 | 15.08 | 13.48 | 14.88 | 14.88 | qfq | 1,303,163 | 18,748,480 | 4.86% |
| 2024-02-07 | 15.51 | 15.70 | 14.19 | 14.19 | 14.19 | qfq | 1,846,612 | 27,438,986 | -10.02% |
| 2024-02-06 | 15.63 | 16.47 | 14.50 | 15.77 | 15.77 | qfq | 1,556,420 | 24,213,100 | 0.90% |
| 2024-02-05 | 16.77 | 17.07 | 15.61 | 15.63 | 15.63 | qfq | 2,224,220 | 36,145,830 | -9.81% |
| 2024-02-02 | 16.81 | 18.00 | 16.40 | 17.33 | 17.33 | qfq | 2,509,280 | 43,388,715 | 3.46% |
| 2024-02-01 | 16.73 | 17.57 | 16.32 | 16.75 | 16.75 | qfq | 2,194,400 | 36,778,034 | -3.18% |
| 2024-01-31 | 18.08 | 18.50 | 17.30 | 17.30 | 17.30 | qfq | 2,766,400 | 49,629,790 | -6.69% |
| 2024-01-30 | 19.08 | 19.18 | 18.30 | 18.54 | 18.54 | qfq | 2,804,460 | 52,626,001 | -3.94% |
| 2024-01-29 | 18.60 | 19.30 | 17.51 | 19.30 | 19.30 | qfq | 4,399,840 | 80,645,102 | 1.47% |
| 2024-01-26 | 19.50 | 20.18 | 18.32 | 19.02 | 19.02 | qfq | 4,484,500 | 87,113,386 | -4.23% |
| 2024-01-25 | 19.61 | 20.09 | 19.17 | 19.86 | 19.86 | qfq | 3,924,660 | 77,025,218 | -1.29% |
| 2024-01-24 | 20.21 | 20.40 | 18.80 | 20.12 | 20.12 | qfq | 5,500,820 | 108,774,587 | -1.90% |
| 2024-01-23 | 19.10 | 20.58 | 18.60 | 20.51 | 20.51 | qfq | 6,991,456 | 139,144,264 | 5.40% |
| 2024-01-22 | 18.77 | 19.81 | 18.77 | 19.46 | 19.46 | qfq | 4,556,080 | 87,968,342 | 1.14% |
| 2024-01-19 | 19.36 | 19.57 | 18.80 | 19.24 | 19.24 | qfq | 4,295,268 | 82,242,694 | -2.34% |
| 2024-01-18 | 18.53 | 19.74 | 18.43 | 19.70 | 19.70 | qfq | 6,800,336 | 131,221,047 | 3.41% |
| 2024-01-17 | 18.87 | 19.56 | 18.30 | 19.05 | 19.05 | qfq | 6,571,000 | 124,171,908 | 0.63% |
| 2024-01-16 | 19.36 | 19.90 | 18.56 | 18.93 | 18.93 | qfq | 6,381,492 | 121,684,045 | -2.62% |
| 2024-01-15 | 19.51 | 20.64 | 19.15 | 19.44 | 19.44 | qfq | 8,947,022 | 175,535,929 | 1.25% |
| 2024-01-12 | 20.22 | 20.82 | 18.91 | 19.20 | 19.20 | qfq | 10,412,506 | 203,232,421 | -8.40% |
| 2024-01-11 | 20.82 | 22.98 | 20.24 | 20.96 | 20.96 | qfq | 15,055,687 | 324,122,627 | 0.34% |
| 2024-01-10 | 18.50 | 20.89 | 18.23 | 20.89 | 20.89 | qfq | 10,475,736 | 203,384,339 | 10.01% |
| 2024-01-09 | 17.26 | 18.99 | 17.26 | 18.99 | 18.99 | qfq | 7,305,707 | 135,657,390 | 10.02% |
| 2024-01-08 | 17.54 | 17.58 | 17.23 | 17.26 | 17.26 | qfq | 1,014,600 | 17,670,244 | -1.60% |
| 2024-01-05 | 17.75 | 18.05 | 17.40 | 17.54 | 17.54 | qfq | 1,435,000 | 25,477,459 | -1.52% |
| 2024-01-04 | 17.35 | 17.87 | 17.31 | 17.81 | 17.81 | qfq | 1,798,000 | 31,800,977 | 2.06% |
| 2024-01-03 | 17.62 | 17.72 | 17.33 | 17.45 | 17.45 | qfq | 1,423,300 | 24,899,780 | -0.96% |
| 2024-01-02 | 17.28 | 17.74 | 17.21 | 17.62 | 17.62 | qfq | 950,600 | 16,668,516 | 1.97% |
| 2023-12-29 | 16.79 | 17.38 | 16.78 | 17.28 | 17.28 | qfq | 984,200 | 16,908,043 | 3.04% |
| 2023-12-28 | 16.44 | 17.00 | 16.18 | 16.77 | 16.77 | qfq | 888,500 | 14,811,232 | 1.76% |
| 2023-12-27 | 16.37 | 16.60 | 16.20 | 16.48 | 16.48 | qfq | 662,200 | 10,866,960 | 0.92% |
| 2023-12-26 | 16.44 | 16.58 | 16.13 | 16.33 | 16.33 | qfq | 965,800 | 15,746,284 | -0.67% |
| 2023-12-25 | 16.67 | 16.74 | 16.30 | 16.44 | 16.44 | qfq | 1,037,100 | 17,042,199 | -1.14% |
| 2023-12-22 | 16.95 | 17.18 | 16.59 | 16.63 | 16.63 | qfq | 988,262 | 16,686,262 | -2.92% |
| 2023-12-21 | 16.91 | 17.25 | 16.53 | 17.13 | 17.13 | qfq | 1,151,300 | 19,402,438 | 1.18% |
| 2023-12-20 | 17.20 | 17.37 | 16.89 | 16.93 | 16.93 | qfq | 818,080 | 13,982,980 | -1.57% |
| 2023-12-19 | 16.76 | 17.21 | 16.59 | 17.20 | 17.20 | qfq | 1,116,500 | 18,975,746 | 2.44% |
| 2023-12-18 | 17.14 | 17.28 | 16.72 | 16.79 | 16.79 | qfq | 1,029,500 | 17,435,036 | -1.81% |
| 2023-12-15 | 17.17 | 17.35 | 17.02 | 17.10 | 17.10 | qfq | 890,300 | 15,256,217 | -0.41% |
| 2023-12-14 | 17.59 | 17.75 | 17.13 | 17.17 | 17.17 | qfq | 1,520,340 | 26,337,659 | -2.39% |
| 2023-12-13 | 17.17 | 18.06 | 17.01 | 17.59 | 17.59 | qfq | 2,683,998 | 47,497,121 | 2.45% |
| 2023-12-12 | 16.44 | 17.17 | 16.44 | 17.17 | 17.17 | qfq | 1,720,700 | 29,022,782 | 5.08% |
| 2023-12-11 | 16.07 | 16.47 | 15.85 | 16.34 | 16.34 | qfq | 1,559,140 | 25,296,803 | 1.87% |
| 2023-12-08 | 16.36 | 16.85 | 15.98 | 16.04 | 16.04 | qfq | 1,430,700 | 23,258,811 | -3.43% |
| 2023-12-07 | 16.85 | 16.85 | 16.34 | 16.61 | 16.61 | qfq | 981,000 | 16,227,705 | -0.72% |
| 2023-12-06 | 16.62 | 16.91 | 16.60 | 16.73 | 16.73 | qfq | 897,400 | 15,046,097 | 0.72% |
| 2023-12-05 | 16.83 | 16.95 | 16.57 | 16.61 | 16.61 | qfq | 1,045,100 | 17,466,289 | -1.60% |
| 2023-12-04 | 16.67 | 17.08 | 16.67 | 16.88 | 16.88 | qfq | 1,676,740 | 28,395,136 | 1.38% |
| 2023-12-01 | 16.88 | 17.15 | 16.63 | 16.65 | 16.65 | qfq | 1,661,900 | 27,944,092 | -1.36% |
| 2023-11-30 | 17.80 | 17.98 | 16.66 | 16.88 | 16.88 | qfq | 1,498,100 | 25,261,754 | -0.65% |
| 2023-11-29 | 17.14 | 17.27 | 16.96 | 16.99 | 16.99 | qfq | 882,820 | 15,099,601 | -0.99% |
| 2023-11-28 | 16.99 | 17.21 | 16.94 | 17.16 | 17.16 | qfq | 922,900 | 15,783,562 | 0.65% |
| 2023-11-27 | 16.97 | 17.12 | 16.81 | 17.05 | 17.05 | qfq | 1,154,020 | 19,581,908 | 0.29% |
| 2023-11-24 | 17.12 | 17.21 | 16.85 | 17.00 | 17.00 | qfq | 1,116,920 | 18,958,478 | -0.70% |
| 2023-11-23 | 17.02 | 17.22 | 16.88 | 17.12 | 17.12 | qfq | 1,196,400 | 20,450,182 | 0.59% |
| 2023-11-22 | 17.30 | 17.59 | 17.00 | 17.02 | 17.02 | qfq | 1,208,280 | 20,785,690 | -2.01% |
| 2023-11-21 | 17.33 | 17.58 | 17.31 | 17.37 | 17.37 | qfq | 1,532,792 | 26,761,507 | 0.23% |
| 2023-11-20 | 17.00 | 17.42 | 16.81 | 17.33 | 17.33 | qfq | 2,428,300 | 41,668,778 | 2.06% |
| 2023-11-17 | 16.60 | 17.27 | 16.56 | 16.98 | 16.98 | qfq | 1,681,100 | 28,595,959 | 0.30% |
| 2023-11-16 | 16.77 | 17.02 | 16.55 | 16.93 | 16.93 | qfq | 1,621,480 | 27,151,853 | 0.06% |
| 2023-11-15 | 16.68 | 17.16 | 16.57 | 16.92 | 16.92 | qfq | 2,392,800 | 40,317,384 | 2.24% |
| 2023-11-14 | 16.52 | 16.77 | 16.30 | 16.55 | 16.55 | qfq | 1,518,378 | 25,034,625 | 1.47% |
| 2023-11-13 | 16.20 | 16.78 | 16.11 | 16.31 | 16.31 | qfq | 1,881,500 | 30,755,992 | 2.45% |
| 2023-11-10 | 16.47 | 16.49 | 15.87 | 15.92 | 15.92 | qfq | 2,025,200 | 32,515,257 | -2.99% |
| 2023-11-09 | 16.47 | 17.64 | 16.40 | 16.41 | 16.41 | qfq | 3,188,420 | 53,517,843 | 0.06% |
| 2023-11-08 | 16.83 | 16.85 | 16.27 | 16.40 | 16.40 | qfq | 1,714,912 | 28,322,499 | -2.67% |
| 2023-11-07 | 17.17 | 17.17 | 16.66 | 16.85 | 16.85 | qfq | 1,574,480 | 26,490,992 | -1.35% |
| 2023-11-06 | 17.63 | 17.73 | 16.69 | 17.08 | 17.08 | qfq | 1,903,720 | 32,453,525 | 0.77% |
| 2023-11-03 | 16.76 | 17.27 | 16.76 | 16.95 | 16.95 | qfq | 1,171,660 | 19,983,060 | 0.36% |
| 2023-11-02 | 17.20 | 17.37 | 16.78 | 16.89 | 16.89 | qfq | 1,143,280 | 19,417,595 | -1.80% |
| 2023-11-01 | 17.12 | 17.30 | 16.94 | 17.20 | 17.20 | qfq | 855,500 | 14,627,328 | 0.29% |
| 2023-10-31 | 17.19 | 17.37 | 16.89 | 17.15 | 17.15 | qfq | 1,361,400 | 23,244,590 | -0.69% |
| 2023-10-30 | 16.80 | 17.45 | 16.66 | 17.27 | 17.27 | qfq | 1,182,900 | 20,279,038 | 2.37% |
| 2023-10-27 | 16.30 | 16.96 | 16.30 | 16.87 | 16.87 | qfq | 1,198,600 | 19,996,367 | 2.62% |
| 2023-10-26 | 16.90 | 17.05 | 16.35 | 16.44 | 16.44 | qfq | 1,330,200 | 22,086,114 | -2.89% |
| 2023-10-25 | 16.60 | 17.03 | 16.51 | 16.93 | 16.93 | qfq | 1,217,295 | 20,443,913 | 2.48% |
| 2023-10-24 | 15.98 | 16.54 | 15.65 | 16.52 | 16.52 | qfq | 1,757,922 | 28,531,168 | 4.76% |
| 2023-10-23 | 16.18 | 16.52 | 15.68 | 15.77 | 15.77 | qfq | 2,061,315 | 32,938,669 | -3.31% |
| 2023-10-20 | 14.98 | 16.62 | 14.98 | 16.31 | 16.31 | qfq | 2,288,900 | 36,962,556 | -1.98% |
| 2023-10-19 | 16.80 | 17.07 | 16.34 | 16.64 | 16.64 | qfq | 1,066,778 | 17,888,057 | 0.30% |
| 2023-10-18 | 17.00 | 17.00 | 16.54 | 16.59 | 16.59 | qfq | 904,460 | 15,081,969 | -1.72% |
| 2023-10-17 | 16.82 | 17.11 | 16.66 | 16.88 | 16.88 | qfq | 1,213,400 | 20,527,138 | 0.72% |
| 2023-10-16 | 17.20 | 17.30 | 16.63 | 16.76 | 16.76 | qfq | 1,416,259 | 23,871,708 | -1.59% |
| 2023-10-13 | 17.45 | 17.48 | 16.80 | 17.03 | 17.03 | qfq | 1,406,880 | 23,937,595 | -2.41% |
| 2023-10-12 | 17.93 | 17.99 | 17.17 | 17.45 | 17.45 | qfq | 2,378,000 | 41,504,153 | -2.68% |
| 2023-10-11 | 18.20 | 18.21 | 17.87 | 17.93 | 17.93 | qfq | 1,087,700 | 19,548,059 | -1.10% |
| 2023-10-10 | 18.45 | 18.55 | 18.04 | 18.13 | 18.13 | qfq | 811,540 | 14,803,503 | -1.89% |
| 2023-10-09 | 18.68 | 18.88 | 18.00 | 18.48 | 18.48 | qfq | 1,725,640 | 31,661,889 | -1.18% |
| 2023-09-28 | 19.05 | 19.13 | 18.64 | 18.70 | 18.70 | qfq | 1,350,240 | 25,489,759 | -1.84% |
| 2023-09-27 | 19.18 | 19.54 | 18.87 | 19.05 | 19.05 | qfq | 1,188,600 | 22,764,304 | -0.63% |
| 2023-09-26 | 19.24 | 19.40 | 18.92 | 19.17 | 19.17 | qfq | 1,150,920 | 22,069,037 | 0.05% |
| 2023-09-25 | 19.59 | 19.79 | 18.96 | 19.16 | 19.16 | qfq | 930,080 | 17,865,249 | -2.44% |
| 2023-09-22 | 19.32 | 19.75 | 19.08 | 19.64 | 19.64 | qfq | 897,720 | 17,469,127 | 1.76% |
| 2023-09-21 | 19.41 | 19.78 | 19.23 | 19.30 | 19.30 | qfq | 1,049,200 | 20,328,191 | -0.52% |
| 2023-09-20 | 19.50 | 19.71 | 19.38 | 19.40 | 19.40 | qfq | 797,300 | 15,553,273 | -1.22% |
| 2023-09-19 | 20.41 | 20.41 | 19.45 | 19.64 | 19.64 | qfq | 1,016,892 | 19,966,175 | -2.34% |
| 2023-09-18 | 20.11 | 20.69 | 19.93 | 20.11 | 20.11 | qfq | 1,320,700 | 26,836,829 | 0.30% |
| 2023-09-15 | 20.63 | 20.71 | 19.84 | 20.05 | 20.05 | qfq | 1,062,600 | 21,311,230 | -2.48% |
| 2023-09-14 | 21.22 | 21.22 | 20.42 | 20.56 | 20.56 | qfq | 744,800 | 15,394,119 | -2.56% |
| 2023-09-13 | 20.71 | 21.46 | 20.71 | 21.10 | 21.10 | qfq | 853,100 | 17,984,617 | -0.89% |
| 2023-09-12 | 21.27 | 21.45 | 21.22 | 21.29 | 21.29 | qfq | 479,400 | 10,215,172 | 0.09% |
| 2023-09-11 | 21.28 | 21.59 | 21.01 | 21.27 | 21.27 | qfq | 865,900 | 18,440,509 | -0.19% |
| 2023-09-08 | 21.35 | 21.55 | 21.07 | 21.31 | 21.31 | qfq | 823,400 | 17,519,995 | 0.80% |
| 2023-09-07 | 21.29 | 21.50 | 21.08 | 21.14 | 21.14 | qfq | 696,500 | 14,773,573 | -0.70% |
| 2023-09-06 | 21.03 | 21.45 | 21.03 | 21.29 | 21.29 | qfq | 579,600 | 12,338,010 | -0.28% |
| 2023-09-05 | 21.36 | 21.66 | 21.03 | 21.35 | 21.35 | qfq | 1,752,000 | 37,396,448 | -0.05% |
| 2023-09-04 | 20.52 | 21.50 | 20.40 | 21.36 | 21.36 | qfq | 1,883,599 | 39,515,421 | 4.60% |
| 2023-09-01 | 20.50 | 20.65 | 20.30 | 20.42 | 20.42 | qfq | 895,700 | 18,286,255 | -0.44% |
| 2023-08-31 | 21.10 | 21.10 | 20.43 | 20.51 | 20.51 | qfq | 1,314,200 | 27,080,946 | -2.10% |
| 2023-08-30 | 20.13 | 21.10 | 20.13 | 20.95 | 20.95 | qfq | 1,875,919 | 39,033,544 | 4.07% |
| 2023-08-29 | 18.60 | 20.14 | 18.60 | 20.13 | 20.13 | qfq | 1,664,619 | 32,866,682 | 5.50% |
| 2023-08-28 | 20.00 | 20.04 | 18.89 | 19.08 | 19.08 | qfq | 1,533,580 | 29,659,336 | -1.09% |
| 2023-08-25 | 19.47 | 19.73 | 19.15 | 19.29 | 19.29 | qfq | 1,008,940 | 19,581,270 | -1.83% |
| 2023-08-24 | 19.72 | 19.93 | 19.51 | 19.65 | 19.65 | qfq | 619,840 | 12,223,284 | -0.86% |
| 2023-08-23 | 20.01 | 20.40 | 19.70 | 19.82 | 19.82 | qfq | 924,400 | 18,377,059 | -2.32% |
| 2023-08-22 | 20.41 | 20.45 | 19.86 | 20.29 | 20.29 | qfq | 1,329,120 | 26,700,401 | 0.90% |
| 2023-08-21 | 20.14 | 20.60 | 20.11 | 20.11 | 20.11 | qfq | 1,237,900 | 25,204,368 | -0.20% |
| 2023-08-18 | 21.20 | 21.20 | 20.14 | 20.15 | 20.15 | qfq | 1,548,900 | 31,958,402 | -3.03% |
| 2023-08-17 | 20.42 | 20.91 | 20.13 | 20.78 | 20.78 | qfq | 1,371,100 | 28,136,307 | 2.36% |
| 2023-08-16 | 21.03 | 21.14 | 20.23 | 20.30 | 20.30 | qfq | 1,019,600 | 21,044,848 | -2.64% |
| 2023-08-15 | 21.48 | 21.68 | 20.66 | 20.85 | 20.85 | qfq | 1,371,300 | 28,674,397 | -1.51% |
| 2023-08-14 | 21.66 | 22.06 | 20.95 | 21.17 | 21.17 | qfq | 2,164,500 | 45,832,030 | -2.62% |
| 2023-08-11 | 22.64 | 22.97 | 21.69 | 21.74 | 21.74 | qfq | 1,934,340 | 43,179,256 | -3.93% |
| 2023-08-10 | 21.65 | 22.88 | 21.60 | 22.63 | 22.63 | qfq | 2,330,600 | 52,413,763 | 3.81% |
| 2023-08-09 | 21.74 | 22.68 | 21.60 | 21.80 | 21.80 | qfq | 2,303,220 | 50,678,905 | -0.41% |
| 2023-08-08 | 21.48 | 22.19 | 20.99 | 21.89 | 21.89 | qfq | 2,793,360 | 60,435,454 | 1.86% |
| 2023-08-07 | 20.80 | 22.19 | 20.70 | 21.49 | 21.49 | qfq | 2,793,600 | 60,287,062 | 3.57% |
| 2023-08-04 | 21.03 | 21.40 | 20.70 | 20.75 | 20.75 | qfq | 977,800 | 20,462,560 | -1.84% |
| 2023-08-03 | 20.95 | 21.32 | 20.61 | 21.14 | 21.14 | qfq | 1,136,600 | 23,848,487 | 0.62% |
| 2023-08-02 | 20.96 | 21.20 | 20.84 | 21.01 | 21.01 | qfq | 759,800 | 15,963,870 | 0.05% |
| 2023-08-01 | 21.18 | 21.39 | 20.80 | 21.00 | 21.00 | qfq | 1,037,720 | 21,826,519 | -0.85% |
| 2023-07-31 | 21.80 | 22.00 | 21.04 | 21.18 | 21.18 | qfq | 1,491,600 | 31,874,362 | -1.85% |
| 2023-07-28 | 21.79 | 21.86 | 21.42 | 21.58 | 21.58 | qfq | 995,600 | 21,601,841 | -0.60% |
| 2023-07-27 | 22.15 | 22.27 | 21.53 | 21.71 | 21.71 | qfq | 1,265,540 | 27,670,155 | -1.76% |
| 2023-07-26 | 22.96 | 22.96 | 21.95 | 22.10 | 22.10 | qfq | 1,102,440 | 24,514,941 | -2.00% |
| 2023-07-25 | 22.67 | 22.99 | 22.53 | 22.55 | 22.55 | qfq | 1,516,920 | 34,497,120 | 0.04% |
| 2023-07-24 | 23.43 | 23.59 | 22.22 | 22.54 | 22.54 | qfq | 2,659,400 | 60,986,682 | -1.49% |
| 2023-07-21 | 23.10 | 23.52 | 22.62 | 22.88 | 22.88 | qfq | 1,345,480 | 31,222,804 | -1.38% |
| 2023-07-20 | 23.50 | 23.62 | 23.20 | 23.20 | 23.20 | qfq | 1,060,240 | 24,839,758 | -1.23% |
| 2023-07-19 | 23.50 | 23.64 | 23.10 | 23.49 | 23.49 | qfq | 1,219,100 | 28,533,002 | -0.68% |
| 2023-07-18 | 23.70 | 23.86 | 23.50 | 23.65 | 23.65 | qfq | 1,887,880 | 44,677,544 | -0.04% |
| 2023-07-17 | 23.64 | 23.94 | 23.37 | 23.66 | 23.66 | qfq | 1,537,200 | 36,269,107 | 0.34% |