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
信捷电气603416.SH
最近收盘价49.902026-07-17
最近交易日2026-07-17
成交量（股）3,961,200
成交额（元）202,346,563
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.59 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.87 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.22 | — | — | — | 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 | 52.51 | 53.25 | 49.21 | 49.90 | 49.90 | qfq | 3,961,200 | 202,346,563 | -5.33% |
| 2026-07-16 | 54.11 | 55.29 | 52.43 | 52.71 | 52.71 | qfq | 2,947,129 | 157,689,151 | -3.83% |
| 2026-07-15 | 53.53 | 56.50 | 52.70 | 54.81 | 54.81 | qfq | 3,364,800 | 183,457,666 | 2.45% |
| 2026-07-14 | 55.56 | 57.57 | 52.76 | 53.50 | 53.50 | qfq | 3,640,001 | 197,441,404 | -3.69% |
| 2026-07-13 | 56.30 | 58.66 | 54.51 | 55.55 | 55.55 | qfq | 4,222,934 | 238,468,857 | -2.49% |
| 2026-07-10 | 58.69 | 59.65 | 56.90 | 56.97 | 56.97 | qfq | 4,603,419 | 269,081,977 | -1.52% |
| 2026-07-09 | 56.97 | 58.38 | 55.69 | 57.85 | 57.85 | qfq | 3,424,329 | 195,737,485 | 1.08% |
| 2026-07-08 | 59.00 | 59.86 | 57.08 | 57.23 | 57.23 | qfq | 4,172,400 | 242,318,477 | -4.09% |
| 2026-07-07 | 59.02 | 62.38 | 58.99 | 59.67 | 59.67 | qfq | 5,567,001 | 336,595,578 | 1.57% |
| 2026-07-06 | 60.00 | 61.60 | 58.65 | 58.75 | 58.75 | qfq | 5,577,541 | 333,279,837 | -3.50% |
| 2026-07-03 | 61.37 | 62.42 | 58.54 | 60.88 | 60.88 | qfq | 10,369,365 | 628,563,247 | 1.69% |
| 2026-07-02 | 55.65 | 59.87 | 55.01 | 59.87 | 59.87 | qfq | 5,213,357 | 306,766,711 | 9.99% |
| 2026-07-01 | 52.87 | 55.36 | 52.50 | 54.43 | 54.43 | qfq | 3,118,762 | 169,536,087 | 2.95% |
| 2026-06-30 | 50.87 | 52.98 | 50.15 | 52.87 | 52.87 | qfq | 2,649,848 | 137,764,225 | 5.49% |
| 2026-06-29 | 51.02 | 51.47 | 48.69 | 50.12 | 50.12 | qfq | 3,137,998 | 157,216,415 | -2.11% |
| 2026-06-26 | 52.75 | 53.10 | 51.08 | 51.20 | 51.20 | qfq | 3,105,100 | 160,698,946 | -3.67% |
| 2026-06-25 | 54.50 | 56.20 | 52.90 | 53.15 | 53.15 | qfq | 3,054,673 | 165,130,127 | -2.58% |
| 2026-06-24 | 53.82 | 54.99 | 52.16 | 54.56 | 54.56 | qfq | 3,061,760 | 164,451,304 | 1.13% |
| 2026-06-23 | 54.00 | 54.96 | 52.97 | 53.95 | 53.95 | qfq | 2,085,874 | 112,837,843 | -0.31% |
| 2026-06-22 | 55.60 | 55.97 | 52.41 | 54.12 | 54.12 | qfq | 3,606,017 | 192,947,931 | -2.61% |
| 2026-06-18 | 55.43 | 56.74 | 54.63 | 55.57 | 55.57 | qfq | 2,675,083 | 149,113,004 | 0.58% |
| 2026-06-17 | 55.21 | 55.70 | 54.65 | 55.25 | 55.25 | qfq | 1,974,418 | 108,846,237 | -0.67% |
| 2026-06-16 | 55.11 | 56.16 | 54.45 | 55.62 | 55.62 | qfq | 2,184,500 | 121,020,276 | 0.94% |
| 2026-06-15 | 53.36 | 55.43 | 53.36 | 55.10 | 55.10 | qfq | 3,484,670 | 190,413,909 | 3.18% |
| 2026-06-12 | 54.90 | 55.78 | 52.72 | 53.40 | 53.40 | qfq | 3,621,100 | 194,797,129 | -1.13% |
| 2026-06-11 | 54.50 | 55.94 | 53.40 | 54.01 | 54.01 | qfq | 3,228,145 | 175,603,294 | -3.55% |
| 2026-06-10 | 57.70 | 58.19 | 55.55 | 56.00 | 56.00 | qfq | 3,350,894 | 189,487,758 | -4.19% |
| 2026-06-09 | 59.95 | 60.85 | 56.90 | 58.45 | 58.45 | qfq | 4,744,500 | 277,670,792 | -0.60% |
| 2026-06-08 | 57.60 | 60.12 | 57.35 | 58.80 | 58.80 | qfq | 4,287,322 | 252,459,442 | -1.04% |
| 2026-06-05 | 57.18 | 60.95 | 55.96 | 59.42 | 59.42 | qfq | 4,679,216 | 274,921,780 | 2.52% |
| 2026-06-04 | 55.69 | 59.14 | 55.20 | 57.96 | 57.96 | qfq | 4,041,515 | 232,906,257 | 2.82% |
| 2026-06-03 | 56.11 | 59.61 | 55.40 | 56.37 | 56.37 | qfq | 5,043,597 | 290,125,164 | 2.51% |
| 2026-06-02 | 54.19 | 57.71 | 54.00 | 54.99 | 54.99 | qfq | 4,125,057 | 230,496,450 | 1.72% |
| 2026-06-01 | 53.15 | 54.64 | 52.52 | 54.06 | 54.06 | qfq | 3,955,803 | 212,521,041 | 0.90% |
| 2026-05-29 | 57.74 | 58.50 | 53.11 | 53.58 | 53.58 | qfq | 3,771,200 | 206,832,380 | -7.28% |
| 2026-05-28 | 58.00 | 58.18 | 55.10 | 57.79 | 57.79 | qfq | 4,985,295 | 282,500,581 | -0.50% |
| 2026-05-27 | 61.11 | 62.00 | 57.66 | 58.08 | 58.08 | qfq | 5,864,778 | 348,182,348 | -6.34% |
| 2026-05-26 | 63.10 | 64.69 | 61.00 | 62.01 | 62.01 | qfq | 5,362,314 | 334,824,473 | -2.04% |
| 2026-05-25 | 65.80 | 65.88 | 62.90 | 63.30 | 63.30 | qfq | 3,865,900 | 245,902,796 | -2.16% |
| 2026-05-22 | 65.04 | 65.80 | 63.63 | 64.70 | 64.70 | qfq | 5,222,143 | 337,588,353 | -0.03% |
| 2026-05-21 | 64.81 | 67.29 | 64.32 | 64.72 | 64.72 | qfq | 5,505,335 | 362,687,190 | 0.09% |
| 2026-05-20 | 65.00 | 66.60 | 64.20 | 64.66 | 64.66 | qfq | 4,000,468 | 260,073,797 | -1.28% |
| 2026-05-19 | 64.08 | 65.98 | 63.51 | 65.50 | 65.50 | qfq | 5,533,831 | 358,747,603 | 3.15% |
| 2026-05-18 | 64.71 | 65.50 | 63.50 | 63.50 | 63.50 | qfq | 9,192,411 | 592,831,534 | -0.95% |
| 2026-05-15 | 58.98 | 64.88 | 58.98 | 64.11 | 64.11 | qfq | 10,463,914 | 666,000,885 | 8.70% |
| 2026-05-14 | 61.20 | 61.27 | 58.87 | 58.98 | 58.98 | qfq | 3,767,000 | 225,336,128 | -2.93% |
| 2026-05-13 | 60.70 | 61.99 | 59.91 | 60.76 | 60.76 | qfq | 3,620,701 | 220,385,340 | -0.85% |
| 2026-05-12 | 63.18 | 63.63 | 61.16 | 61.28 | 61.28 | qfq | 4,476,844 | 278,339,494 | -4.65% |
| 2026-05-11 | 59.19 | 64.35 | 59.19 | 64.27 | 64.27 | qfq | 10,228,595 | 636,053,619 | 9.86% |
| 2026-05-08 | 58.40 | 58.90 | 57.50 | 58.50 | 58.50 | qfq | 3,204,449 | 186,684,047 | -0.37% |
| 2026-05-07 | 55.37 | 59.60 | 55.08 | 58.72 | 58.72 | qfq | 5,493,038 | 318,257,993 | 5.94% |
| 2026-05-06 | 54.30 | 57.18 | 54.02 | 55.43 | 55.43 | qfq | 3,645,330 | 201,883,449 | 1.97% |
| 2026-04-30 | 52.00 | 54.50 | 52.00 | 54.36 | 54.36 | qfq | 3,151,816 | 169,426,368 | 3.78% |
| 2026-04-29 | 51.82 | 52.50 | 51.08 | 52.38 | 52.38 | qfq | 1,367,245 | 70,989,038 | 1.08% |
| 2026-04-28 | 52.67 | 52.75 | 51.26 | 51.82 | 51.82 | qfq | 1,691,197 | 87,799,337 | -1.61% |
| 2026-04-27 | 50.64 | 52.82 | 50.55 | 52.67 | 52.67 | qfq | 2,251,325 | 117,401,610 | 1.48% |
| 2026-04-24 | 51.68 | 52.30 | 51.30 | 51.90 | 51.90 | qfq | 1,107,900 | 57,525,893 | 0.48% |
| 2026-04-23 | 52.49 | 52.70 | 51.33 | 51.65 | 51.65 | qfq | 1,502,922 | 78,128,474 | -1.60% |
| 2026-04-22 | 51.68 | 52.49 | 51.45 | 52.49 | 52.49 | qfq | 1,301,200 | 67,786,072 | 1.55% |
| 2026-04-21 | 52.06 | 52.08 | 51.26 | 51.69 | 51.69 | qfq | 1,229,321 | 63,419,640 | -0.79% |
| 2026-04-20 | 52.76 | 52.76 | 51.50 | 52.10 | 52.10 | qfq | 2,167,041 | 112,814,066 | -0.17% |
| 2026-04-17 | 51.75 | 52.24 | 50.99 | 52.19 | 52.19 | qfq | 3,016,276 | 156,080,672 | 3.90% |
| 2026-04-16 | 49.90 | 50.68 | 49.58 | 50.23 | 50.23 | qfq | 1,786,222 | 89,470,556 | 1.93% |
| 2026-04-15 | 50.11 | 50.66 | 49.08 | 49.28 | 49.28 | qfq | 1,927,772 | 96,133,381 | -1.24% |
| 2026-04-14 | 49.48 | 50.08 | 49.12 | 49.90 | 49.90 | qfq | 1,328,400 | 65,981,035 | 1.80% |
| 2026-04-13 | 48.79 | 49.34 | 48.62 | 49.02 | 49.02 | qfq | 778,053 | 38,110,181 | -0.16% |
| 2026-04-10 | 48.81 | 49.80 | 48.37 | 49.10 | 49.10 | qfq | 1,500,800 | 73,964,891 | 1.68% |
| 2026-04-09 | 49.00 | 49.00 | 48.12 | 48.29 | 48.29 | qfq | 1,352,500 | 65,400,482 | -2.27% |
| 2026-04-08 | 48.45 | 49.44 | 48.30 | 49.41 | 49.41 | qfq | 1,743,500 | 85,287,073 | 4.66% |
| 2026-04-07 | 48.10 | 48.11 | 47.01 | 47.21 | 47.21 | qfq | 781,357 | 37,081,340 | -1.30% |
| 2026-04-03 | 48.10 | 48.45 | 47.74 | 47.83 | 47.83 | qfq | 776,800 | 37,324,937 | -0.42% |
| 2026-04-02 | 48.76 | 50.01 | 47.75 | 48.03 | 48.03 | qfq | 1,579,609 | 77,372,758 | -2.00% |
| 2026-04-01 | 48.73 | 49.36 | 48.49 | 49.01 | 49.01 | qfq | 1,056,758 | 51,745,665 | 2.00% |
| 2026-03-31 | 48.74 | 49.18 | 48.05 | 48.05 | 48.05 | qfq | 877,700 | 42,625,767 | -1.27% |
| 2026-03-30 | 48.20 | 49.16 | 48.20 | 48.67 | 48.67 | qfq | 884,651 | 43,014,671 | -1.02% |
| 2026-03-27 | 47.93 | 49.35 | 47.89 | 49.17 | 49.17 | qfq | 1,000,293 | 48,770,651 | 0.70% |
| 2026-03-26 | 48.91 | 49.46 | 48.30 | 48.83 | 48.83 | qfq | 1,064,611 | 51,986,693 | -0.75% |
| 2026-03-25 | 48.80 | 49.36 | 48.00 | 49.20 | 49.20 | qfq | 1,409,410 | 68,878,476 | 2.91% |
| 2026-03-24 | 47.40 | 48.14 | 46.43 | 47.81 | 47.81 | qfq | 1,232,751 | 57,987,446 | 3.37% |
| 2026-03-23 | 49.02 | 49.02 | 46.10 | 46.25 | 46.25 | qfq | 2,070,371 | 98,148,347 | -6.98% |
| 2026-03-20 | 50.06 | 50.65 | 49.45 | 49.72 | 49.72 | qfq | 1,140,334 | 56,927,994 | -0.68% |
| 2026-03-19 | 51.20 | 51.64 | 50.00 | 50.06 | 50.06 | qfq | 1,524,402 | 77,371,970 | -3.51% |
| 2026-03-18 | 51.23 | 51.88 | 50.92 | 51.88 | 51.88 | qfq | 761,157 | 39,129,802 | 1.13% |
| 2026-03-17 | 52.43 | 52.60 | 51.25 | 51.30 | 51.30 | qfq | 1,090,300 | 56,695,657 | -1.72% |
| 2026-03-16 | 51.98 | 52.20 | 50.96 | 52.20 | 52.20 | qfq | 1,255,000 | 64,557,692 | 0.38% |
| 2026-03-13 | 52.01 | 52.48 | 51.60 | 52.00 | 52.00 | qfq | 1,024,886 | 53,346,195 | -0.17% |
| 2026-03-12 | 52.79 | 52.89 | 51.77 | 52.09 | 52.09 | qfq | 1,047,000 | 54,685,045 | -1.34% |
| 2026-03-11 | 52.90 | 53.30 | 52.55 | 52.80 | 52.80 | qfq | 1,223,220 | 64,697,111 | -0.25% |
| 2026-03-10 | 52.32 | 52.96 | 52.22 | 52.93 | 52.93 | qfq | 1,689,323 | 88,826,141 | 2.02% |
| 2026-03-09 | 51.40 | 51.90 | 50.87 | 51.88 | 51.88 | qfq | 2,122,780 | 108,929,129 | -1.24% |
| 2026-03-06 | 51.46 | 52.96 | 51.30 | 52.53 | 52.53 | qfq | 1,459,214 | 76,438,683 | 1.80% |
| 2026-03-05 | 52.20 | 52.40 | 51.28 | 51.60 | 51.60 | qfq | 1,724,000 | 89,032,310 | 1.38% |
| 2026-03-04 | 51.07 | 51.98 | 50.60 | 50.90 | 50.90 | qfq | 1,665,400 | 85,400,464 | -1.03% |
| 2026-03-03 | 54.15 | 54.68 | 51.24 | 51.43 | 51.43 | qfq | 3,073,432 | 161,849,043 | -4.53% |
| 2026-03-02 | 55.06 | 55.60 | 53.82 | 53.87 | 53.87 | qfq | 3,243,311 | 176,529,829 | -4.04% |
| 2026-02-27 | 56.70 | 56.70 | 56.06 | 56.14 | 56.14 | qfq | 2,038,743 | 114,663,307 | -1.07% |
| 2026-02-26 | 56.50 | 56.79 | 56.10 | 56.75 | 56.75 | qfq | 1,851,813 | 104,648,428 | 0.37% |
| 2026-02-25 | 56.75 | 57.21 | 56.08 | 56.54 | 56.54 | qfq | 2,229,067 | 126,051,392 | 0.25% |
| 2026-02-24 | 57.26 | 57.29 | 55.90 | 56.40 | 56.40 | qfq | 2,377,757 | 133,885,565 | 0.04% |
| 2026-02-13 | 56.28 | 56.90 | 56.00 | 56.38 | 56.38 | qfq | 1,829,568 | 103,230,474 | -0.12% |
| 2026-02-12 | 55.92 | 56.75 | 55.86 | 56.45 | 56.45 | qfq | 1,649,315 | 93,060,255 | 0.95% |
| 2026-02-11 | 56.08 | 56.95 | 55.85 | 55.92 | 55.92 | qfq | 1,702,000 | 95,682,378 | -0.62% |
| 2026-02-10 | 56.08 | 56.58 | 55.85 | 56.27 | 56.27 | qfq | 2,105,900 | 118,605,248 | 0.43% |
| 2026-02-09 | 55.80 | 56.31 | 55.20 | 56.03 | 56.03 | qfq | 2,335,789 | 130,339,930 | 1.39% |
| 2026-02-06 | 54.34 | 55.66 | 54.09 | 55.26 | 55.26 | qfq | 2,315,520 | 127,569,627 | 0.88% |
| 2026-02-05 | 55.49 | 55.69 | 54.53 | 54.78 | 54.78 | qfq | 1,841,720 | 101,264,892 | -1.88% |
| 2026-02-04 | 55.72 | 56.20 | 55.20 | 55.83 | 55.83 | qfq | 2,547,000 | 141,758,844 | 0.50% |
| 2026-02-03 | 55.53 | 55.55 | 54.31 | 55.55 | 55.55 | qfq | 2,653,400 | 146,266,532 | 2.28% |
| 2026-02-02 | 54.10 | 56.27 | 54.05 | 54.31 | 54.31 | qfq | 3,020,500 | 166,699,938 | -1.43% |
| 2026-01-30 | 54.20 | 55.55 | 53.16 | 55.10 | 55.10 | qfq | 3,515,620 | 191,778,538 | 1.10% |
| 2026-01-29 | 56.77 | 56.97 | 54.50 | 54.50 | 54.50 | qfq | 3,582,887 | 199,440,419 | -4.00% |
| 2026-01-28 | 58.21 | 58.58 | 56.68 | 56.77 | 56.77 | qfq | 3,511,371 | 200,811,033 | -2.39% |
| 2026-01-27 | 59.30 | 60.07 | 56.81 | 58.16 | 58.16 | qfq | 4,801,717 | 277,637,169 | -2.87% |
| 2026-01-26 | 63.59 | 64.88 | 59.75 | 59.88 | 59.88 | qfq | 5,030,978 | 308,472,110 | -5.66% |
| 2026-01-23 | 64.50 | 64.50 | 62.89 | 63.47 | 63.47 | qfq | 3,377,308 | 214,103,960 | 0.02% |
| 2026-01-22 | 65.35 | 66.55 | 63.07 | 63.46 | 63.46 | qfq | 3,697,163 | 237,369,531 | -3.47% |
| 2026-01-21 | 61.87 | 67.70 | 61.26 | 65.74 | 65.74 | qfq | 6,204,462 | 403,854,940 | 5.74% |
| 2026-01-20 | 64.50 | 64.87 | 61.10 | 62.17 | 62.17 | qfq | 5,251,600 | 328,635,377 | -3.69% |
| 2026-01-19 | 64.81 | 66.10 | 63.00 | 64.55 | 64.55 | qfq | 5,618,362 | 364,666,676 | 0.08% |
| 2026-01-16 | 62.68 | 66.01 | 62.57 | 64.50 | 64.50 | qfq | 7,457,343 | 480,035,809 | 4.03% |
| 2026-01-15 | 63.10 | 63.78 | 61.57 | 62.00 | 62.00 | qfq | 3,918,449 | 243,475,805 | -1.87% |
| 2026-01-14 | 66.00 | 66.00 | 62.40 | 63.18 | 63.18 | qfq | 6,190,699 | 396,416,559 | -1.80% |
| 2026-01-13 | 65.88 | 66.47 | 63.78 | 64.34 | 64.34 | qfq | 7,526,865 | 490,297,620 | 1.42% |
| 2026-01-12 | 64.50 | 65.20 | 62.98 | 63.44 | 63.44 | qfq | 5,806,705 | 370,675,675 | -1.64% |
| 2026-01-09 | 62.20 | 65.65 | 60.68 | 64.50 | 64.50 | qfq | 11,932,400 | 758,796,950 | 5.51% |
| 2026-01-08 | 55.57 | 61.13 | 55.41 | 61.13 | 61.13 | qfq | 8,163,891 | 481,161,146 | 10.01% |
| 2026-01-07 | 55.69 | 56.34 | 54.92 | 55.57 | 55.57 | qfq | 2,608,100 | 144,894,392 | -1.05% |
| 2026-01-06 | 55.20 | 57.20 | 55.20 | 56.16 | 56.16 | qfq | 3,193,516 | 180,160,940 | 1.59% |
| 2026-01-05 | 54.90 | 55.60 | 54.61 | 55.28 | 55.28 | qfq | 2,352,640 | 129,720,186 | 0.09% |
| 2025-12-31 | 55.80 | 56.97 | 55.00 | 55.23 | 55.23 | qfq | 3,148,400 | 175,367,491 | -1.22% |
| 2025-12-30 | 53.89 | 56.21 | 53.30 | 55.91 | 55.91 | qfq | 4,804,590 | 263,806,016 | 4.06% |
| 2025-12-29 | 54.34 | 54.50 | 53.42 | 53.73 | 53.73 | qfq | 1,892,894 | 102,084,342 | -0.65% |
| 2025-12-26 | 54.23 | 54.54 | 53.70 | 54.08 | 54.08 | qfq | 2,004,060 | 108,388,082 | -0.55% |
| 2025-12-25 | 52.57 | 54.45 | 52.52 | 54.38 | 54.38 | qfq | 2,557,200 | 137,006,316 | 3.09% |
| 2025-12-24 | 52.19 | 52.88 | 51.71 | 52.75 | 52.75 | qfq | 1,313,200 | 69,005,296 | 1.11% |
| 2025-12-23 | 53.38 | 53.39 | 52.01 | 52.17 | 52.17 | qfq | 2,743,400 | 143,812,653 | -2.14% |
| 2025-12-22 | 52.50 | 53.85 | 52.45 | 53.31 | 53.31 | qfq | 1,864,910 | 99,398,312 | 1.87% |
| 2025-12-19 | 52.65 | 53.30 | 52.09 | 52.33 | 52.33 | qfq | 2,015,344 | 105,905,728 | -0.34% |
| 2025-12-18 | 53.00 | 53.45 | 52.45 | 52.51 | 52.51 | qfq | 1,094,200 | 57,891,955 | -1.20% |
| 2025-12-17 | 52.47 | 53.88 | 52.00 | 53.15 | 53.15 | qfq | 1,681,100 | 88,844,441 | 1.32% |
| 2025-12-16 | 53.50 | 53.60 | 52.27 | 52.46 | 52.46 | qfq | 1,109,165 | 58,571,279 | -2.15% |
| 2025-12-15 | 55.30 | 55.30 | 53.58 | 53.61 | 53.61 | qfq | 1,426,800 | 77,128,418 | -2.70% |
| 2025-12-12 | 55.14 | 55.70 | 54.70 | 55.10 | 55.10 | qfq | 2,427,000 | 133,887,327 | -0.54% |
| 2025-12-11 | 56.30 | 56.81 | 55.20 | 55.40 | 55.40 | qfq | 1,706,640 | 95,411,900 | -1.81% |
| 2025-12-10 | 57.30 | 57.80 | 56.00 | 56.42 | 56.42 | qfq | 2,730,403 | 154,796,563 | -2.64% |
| 2025-12-09 | 56.05 | 59.97 | 56.05 | 57.95 | 57.95 | qfq | 4,848,747 | 284,180,258 | 4.11% |
| 2025-12-08 | 54.29 | 55.93 | 53.96 | 55.66 | 55.66 | qfq | 2,708,350 | 149,621,863 | 2.62% |
| 2025-12-05 | 54.00 | 54.24 | 53.00 | 54.24 | 54.24 | qfq | 1,728,365 | 92,946,878 | 0.44% |
| 2025-12-04 | 52.08 | 54.80 | 52.08 | 54.00 | 54.00 | qfq | 3,288,757 | 176,167,373 | 4.43% |
| 2025-12-03 | 52.90 | 53.38 | 51.50 | 51.71 | 51.71 | qfq | 2,161,072 | 112,377,047 | -2.14% |
| 2025-12-02 | 54.17 | 54.39 | 52.60 | 52.84 | 52.84 | qfq | 2,237,700 | 118,860,445 | -2.87% |
| 2025-12-01 | 53.81 | 54.56 | 53.25 | 54.40 | 54.40 | qfq | 2,801,653 | 150,981,586 | 1.36% |
| 2025-11-28 | 53.95 | 54.20 | 52.80 | 53.67 | 53.67 | qfq | 1,976,768 | 105,749,907 | -0.48% |
| 2025-11-27 | 54.48 | 55.75 | 53.81 | 53.93 | 53.93 | qfq | 2,149,379 | 117,576,149 | -0.68% |
| 2025-11-26 | 53.90 | 55.14 | 53.20 | 54.30 | 54.30 | qfq | 3,165,503 | 171,261,256 | 0.26% |
| 2025-11-25 | 53.30 | 55.20 | 53.15 | 54.16 | 54.16 | qfq | 3,417,551 | 185,232,449 | 2.46% |
| 2025-11-24 | 53.60 | 53.86 | 52.02 | 52.86 | 52.86 | qfq | 2,684,500 | 141,959,869 | -0.88% |
| 2025-11-21 | 54.78 | 55.47 | 52.30 | 53.33 | 53.33 | qfq | 3,098,523 | 166,822,355 | -3.88% |
| 2025-11-20 | 56.45 | 56.65 | 55.35 | 55.48 | 55.48 | qfq | 1,617,173 | 90,357,031 | -1.42% |
| 2025-11-19 | 56.35 | 57.00 | 55.22 | 56.28 | 56.28 | qfq | 1,684,707 | 94,409,631 | -0.53% |
| 2025-11-18 | 57.17 | 57.88 | 56.50 | 56.58 | 56.58 | qfq | 1,958,407 | 111,736,544 | -1.07% |
| 2025-11-17 | 58.13 | 58.83 | 56.55 | 57.19 | 57.19 | qfq | 2,658,923 | 152,229,751 | -2.32% |
| 2025-11-14 | 60.88 | 60.88 | 58.00 | 58.55 | 58.55 | qfq | 2,299,091 | 137,340,138 | -4.14% |
| 2025-11-13 | 62.62 | 62.87 | 60.60 | 61.08 | 61.08 | qfq | 3,334,590 | 204,509,787 | -2.40% |
| 2025-11-12 | 64.18 | 64.81 | 61.36 | 62.58 | 62.58 | qfq | 4,173,458 | 261,249,479 | -3.90% |
| 2025-11-11 | 65.40 | 66.26 | 62.65 | 65.12 | 65.12 | qfq | 5,016,783 | 323,529,994 | -0.03% |
| 2025-11-10 | 64.03 | 66.60 | 63.10 | 65.14 | 65.14 | qfq | 7,099,483 | 460,770,220 | 1.64% |
| 2025-11-07 | 61.99 | 65.83 | 61.38 | 64.09 | 64.09 | qfq | 8,873,944 | 572,237,329 | 3.12% |
| 2025-11-06 | 61.27 | 63.86 | 60.90 | 62.15 | 62.15 | qfq | 3,858,496 | 239,764,429 | 1.35% |
| 2025-11-05 | 59.71 | 62.62 | 59.15 | 61.32 | 61.32 | qfq | 3,986,300 | 241,449,549 | 1.02% |
| 2025-11-04 | 62.88 | 63.68 | 60.01 | 60.70 | 60.70 | qfq | 4,456,130 | 272,455,965 | -1.99% |
| 2025-11-03 | 57.84 | 62.30 | 57.84 | 61.93 | 61.93 | qfq | 7,546,142 | 457,066,682 | 7.61% |
| 2025-10-31 | 53.57 | 58.52 | 53.35 | 57.55 | 57.55 | qfq | 5,913,397 | 330,864,358 | 7.87% |
| 2025-10-30 | 53.85 | 54.80 | 53.33 | 53.35 | 53.35 | qfq | 3,232,100 | 174,703,788 | -1.02% |
| 2025-10-29 | 54.45 | 54.45 | 53.25 | 53.90 | 53.90 | qfq | 2,718,263 | 146,074,649 | 0.37% |
| 2025-10-28 | 53.95 | 54.68 | 53.34 | 53.70 | 53.70 | qfq | 2,023,187 | 109,245,897 | -0.46% |
| 2025-10-27 | 55.15 | 55.50 | 53.80 | 53.95 | 53.95 | qfq | 2,169,952 | 117,887,231 | -0.72% |
| 2025-10-24 | 54.00 | 54.50 | 53.38 | 54.34 | 54.34 | qfq | 1,739,384 | 93,924,940 | 1.55% |
| 2025-10-23 | 54.81 | 54.81 | 52.80 | 53.51 | 53.51 | qfq | 2,019,401 | 107,859,187 | -2.37% |
| 2025-10-22 | 55.69 | 56.23 | 54.81 | 54.81 | 54.81 | qfq | 1,408,222 | 77,926,689 | -2.58% |
| 2025-10-21 | 55.54 | 56.27 | 55.30 | 56.26 | 55.67 | qfq | 1,121,044 | 62,628,294 | 1.33% |
| 2025-10-20 | 55.99 | 56.59 | 55.28 | 55.52 | 54.94 | qfq | 1,138,000 | 63,525,978 | 0.20% |
| 2025-10-17 | 57.72 | 58.33 | 55.40 | 55.41 | 54.83 | qfq | 1,767,400 | 99,666,303 | -3.97% |
| 2025-10-16 | 58.40 | 58.45 | 57.47 | 57.70 | 57.10 | qfq | 1,096,587 | 63,495,157 | -1.54% |
| 2025-10-15 | 57.25 | 59.00 | 56.35 | 58.60 | 57.99 | qfq | 2,192,563 | 126,581,330 | 2.29% |
| 2025-10-14 | 60.77 | 61.28 | 57.00 | 57.29 | 56.69 | qfq | 3,314,408 | 194,969,905 | -5.16% |
| 2025-10-13 | 62.00 | 62.20 | 59.06 | 60.41 | 59.78 | qfq | 3,687,421 | 222,887,974 | -5.42% |
| 2025-10-10 | 62.86 | 66.33 | 62.70 | 63.87 | 63.20 | qfq | 3,804,100 | 245,091,821 | 1.82% |
| 2025-10-09 | 63.05 | 64.56 | 62.68 | 62.73 | 62.07 | qfq | 2,439,174 | 154,565,613 | -0.51% |
| 2025-09-30 | 63.08 | 63.93 | 62.53 | 63.05 | 62.39 | qfq | 1,732,992 | 109,282,077 | -0.68% |
| 2025-09-29 | 63.49 | 64.57 | 62.61 | 63.48 | 62.82 | qfq | 1,552,900 | 98,594,367 | 0.73% |
| 2025-09-26 | 64.01 | 64.86 | 63.02 | 63.02 | 62.36 | qfq | 2,297,237 | 146,996,679 | -2.63% |
| 2025-09-25 | 64.24 | 65.80 | 64.24 | 64.72 | 64.04 | qfq | 2,661,813 | 172,879,932 | 0.11% |
| 2025-09-24 | 63.47 | 64.90 | 62.82 | 64.65 | 63.97 | qfq | 2,492,000 | 159,795,182 | 1.09% |
| 2025-09-23 | 64.40 | 65.48 | 62.80 | 63.95 | 63.28 | qfq | 3,672,800 | 234,547,818 | -0.50% |
| 2025-09-22 | 64.15 | 64.50 | 63.13 | 64.27 | 63.60 | qfq | 2,615,200 | 167,118,930 | 1.23% |
| 2025-09-19 | 62.89 | 64.64 | 62.44 | 63.49 | 62.83 | qfq | 3,666,913 | 232,744,552 | -0.02% |
| 2025-09-18 | 66.38 | 68.68 | 62.58 | 63.50 | 62.84 | qfq | 6,657,000 | 436,770,638 | -4.34% |
| 2025-09-17 | 65.68 | 68.78 | 64.35 | 66.38 | 65.69 | qfq | 5,346,354 | 358,539,260 | 0.42% |
| 2025-09-16 | 64.16 | 66.16 | 63.00 | 66.10 | 65.41 | qfq | 5,270,852 | 340,367,165 | 3.12% |
| 2025-09-15 | 61.91 | 64.80 | 61.41 | 64.10 | 63.43 | qfq | 4,783,526 | 304,160,640 | 3.69% |
| 2025-09-12 | 60.12 | 63.10 | 59.63 | 61.82 | 61.17 | qfq | 5,956,020 | 368,891,687 | 2.86% |
| 2025-09-11 | 57.70 | 61.00 | 57.53 | 60.10 | 59.47 | qfq | 4,825,796 | 287,107,182 | 3.84% |
| 2025-09-10 | 58.14 | 59.30 | 57.60 | 57.88 | 57.27 | qfq | 2,099,800 | 122,485,880 | -0.82% |
| 2025-09-09 | 58.30 | 58.85 | 57.38 | 58.36 | 57.75 | qfq | 2,486,758 | 144,353,053 | -0.32% |
| 2025-09-08 | 56.00 | 59.37 | 55.90 | 58.55 | 57.94 | qfq | 4,736,845 | 275,906,432 | 4.09% |
| 2025-09-05 | 54.77 | 56.33 | 54.31 | 56.25 | 55.66 | qfq | 2,343,600 | 129,973,046 | 2.78% |
| 2025-09-04 | 57.85 | 58.60 | 54.08 | 54.73 | 54.16 | qfq | 3,323,732 | 186,836,405 | -5.41% |
| 2025-09-03 | 59.01 | 60.63 | 57.20 | 57.86 | 57.25 | qfq | 3,329,966 | 195,763,006 | -1.67% |
| 2025-09-02 | 58.70 | 59.98 | 55.89 | 58.84 | 58.22 | qfq | 5,389,360 | 311,096,257 | -0.07% |
| 2025-09-01 | 59.00 | 60.69 | 57.82 | 58.88 | 58.26 | qfq | 3,696,942 | 218,166,145 | -0.44% |
| 2025-08-29 | 59.67 | 61.09 | 58.24 | 59.14 | 58.52 | qfq | 4,438,140 | 264,169,079 | -0.67% |
| 2025-08-28 | 58.03 | 60.11 | 57.34 | 59.54 | 58.92 | qfq | 5,139,056 | 301,899,812 | 2.85% |
| 2025-08-27 | 58.77 | 60.50 | 57.61 | 57.89 | 57.28 | qfq | 3,737,500 | 222,121,441 | -1.46% |
| 2025-08-26 | 58.77 | 59.50 | 58.30 | 58.75 | 58.13 | qfq | 2,242,248 | 131,955,793 | -0.63% |
| 2025-08-25 | 58.09 | 60.00 | 58.09 | 59.12 | 58.50 | qfq | 3,788,060 | 224,304,351 | 2.23% |
| 2025-08-22 | 57.08 | 58.59 | 56.90 | 57.83 | 57.22 | qfq | 3,314,800 | 190,960,920 | 1.01% |
| 2025-08-21 | 58.61 | 58.80 | 57.09 | 57.25 | 56.65 | qfq | 3,080,500 | 178,107,946 | -2.32% |
| 2025-08-20 | 58.43 | 58.66 | 57.52 | 58.61 | 58.00 | qfq | 2,320,060 | 134,793,068 | 0.00% |
| 2025-08-19 | 59.00 | 60.00 | 57.50 | 58.61 | 58.00 | qfq | 3,483,177 | 204,343,955 | -1.58% |
| 2025-08-18 | 59.65 | 60.17 | 58.62 | 59.55 | 58.93 | qfq | 3,175,980 | 188,727,364 | -0.17% |
| 2025-08-15 | 57.82 | 59.86 | 57.82 | 59.65 | 59.03 | qfq | 3,212,580 | 189,401,619 | 3.06% |
| 2025-08-14 | 59.60 | 59.79 | 57.82 | 57.88 | 57.27 | qfq | 2,678,700 | 156,979,078 | -2.87% |
| 2025-08-13 | 58.38 | 59.65 | 57.81 | 59.59 | 58.97 | qfq | 4,382,618 | 258,065,957 | 1.53% |
| 2025-08-12 | 56.76 | 60.39 | 56.58 | 58.69 | 58.08 | qfq | 4,505,228 | 263,102,477 | 3.75% |
| 2025-08-11 | 56.15 | 57.45 | 55.71 | 56.57 | 55.98 | qfq | 2,183,466 | 124,013,564 | 0.75% |
| 2025-08-08 | 57.51 | 57.76 | 55.88 | 56.15 | 55.56 | qfq | 2,521,700 | 142,129,715 | -2.82% |
| 2025-08-07 | 58.50 | 59.07 | 57.42 | 57.78 | 57.18 | qfq | 4,181,501 | 242,829,249 | -1.40% |
| 2025-08-06 | 55.00 | 58.88 | 54.45 | 58.60 | 57.99 | qfq | 7,310,056 | 418,549,384 | 7.11% |
| 2025-08-05 | 54.95 | 55.48 | 54.50 | 54.71 | 54.14 | qfq | 1,842,300 | 101,120,195 | -0.53% |
| 2025-08-04 | 53.81 | 55.00 | 53.20 | 55.00 | 54.42 | qfq | 1,796,400 | 97,685,820 | 1.95% |
| 2025-08-01 | 55.26 | 55.45 | 53.83 | 53.95 | 53.39 | qfq | 1,834,292 | 99,907,757 | -2.35% |
| 2025-07-31 | 54.48 | 55.99 | 54.46 | 55.25 | 54.67 | qfq | 2,141,700 | 118,814,990 | 0.60% |
| 2025-07-30 | 55.80 | 55.80 | 54.32 | 54.92 | 54.35 | qfq | 2,136,500 | 117,440,006 | -1.52% |
| 2025-07-29 | 55.59 | 55.78 | 55.00 | 55.77 | 55.19 | qfq | 1,594,400 | 88,436,855 | 0.32% |
| 2025-07-28 | 54.95 | 56.28 | 54.89 | 55.59 | 55.01 | qfq | 2,168,100 | 120,602,767 | 1.16% |
| 2025-07-25 | 55.60 | 55.93 | 54.43 | 54.95 | 54.37 | qfq | 2,917,450 | 160,420,309 | -1.33% |
| 2025-07-24 | 56.89 | 57.46 | 55.34 | 55.69 | 55.11 | qfq | 2,652,420 | 148,522,679 | -1.56% |
| 2025-07-23 | 57.58 | 57.58 | 56.50 | 56.57 | 55.98 | qfq | 2,006,800 | 114,252,164 | -1.98% |
| 2025-07-22 | 57.50 | 58.44 | 57.00 | 57.71 | 57.11 | qfq | 3,068,276 | 176,945,032 | -0.07% |
| 2025-07-21 | 58.56 | 60.41 | 57.00 | 57.75 | 57.15 | qfq | 2,963,350 | 172,943,968 | -1.45% |
| 2025-07-18 | 58.34 | 58.98 | 58.08 | 58.60 | 57.99 | qfq | 2,110,440 | 123,315,631 | 0.39% |
| 2025-07-17 | 58.30 | 58.85 | 57.52 | 58.37 | 57.76 | qfq | 2,574,184 | 149,708,455 | -0.95% |
| 2025-07-16 | 60.00 | 61.45 | 58.85 | 58.93 | 58.31 | qfq | 3,213,500 | 192,225,876 | -2.32% |
| 2025-07-15 | 59.21 | 60.34 | 58.44 | 60.33 | 59.70 | qfq | 3,299,795 | 195,831,238 | 1.31% |
| 2025-07-14 | 57.46 | 59.95 | 56.70 | 59.55 | 58.93 | qfq | 3,835,727 | 224,890,753 | 3.76% |
| 2025-07-11 | 54.38 | 58.14 | 54.38 | 57.39 | 56.79 | qfq | 4,082,414 | 232,460,513 | 4.23% |
| 2025-07-10 | 56.30 | 56.30 | 54.30 | 55.06 | 54.48 | qfq | 1,667,240 | 91,680,588 | -1.68% |
| 2025-07-09 | 57.19 | 57.79 | 55.53 | 56.00 | 55.41 | qfq | 3,175,445 | 179,898,839 | 0.90% |
| 2025-07-08 | 53.86 | 56.09 | 53.50 | 55.50 | 54.92 | qfq | 2,262,172 | 124,410,580 | 2.82% |
| 2025-07-07 | 55.01 | 55.05 | 53.00 | 53.98 | 53.41 | qfq | 2,312,200 | 124,169,862 | -2.19% |
| 2025-07-04 | 54.00 | 55.80 | 53.25 | 55.19 | 54.61 | qfq | 3,077,546 | 167,557,328 | 2.20% |
| 2025-07-03 | 54.13 | 54.45 | 53.20 | 54.00 | 53.43 | qfq | 1,967,069 | 105,817,517 | -0.83% |
| 2025-07-02 | 55.90 | 56.00 | 53.89 | 54.45 | 53.88 | qfq | 2,096,500 | 114,176,221 | -2.56% |
| 2025-07-01 | 56.30 | 56.36 | 54.95 | 55.88 | 55.29 | qfq | 1,922,819 | 107,093,182 | -0.34% |
| 2025-06-30 | 54.43 | 57.31 | 54.17 | 56.07 | 55.48 | qfq | 3,288,700 | 183,472,407 | 3.32% |
| 2025-06-27 | 54.35 | 54.65 | 53.66 | 54.27 | 53.70 | qfq | 1,562,700 | 84,737,827 | 0.95% |
| 2025-06-26 | 54.05 | 54.99 | 53.63 | 53.76 | 53.20 | qfq | 2,432,426 | 132,197,642 | -0.54% |
| 2025-06-25 | 53.28 | 54.67 | 53.00 | 54.05 | 53.48 | qfq | 2,876,100 | 154,943,209 | 1.41% |
| 2025-06-24 | 50.98 | 53.97 | 50.98 | 53.30 | 52.74 | qfq | 4,120,120 | 217,085,059 | 4.14% |
| 2025-06-23 | 50.00 | 51.73 | 49.99 | 51.18 | 50.64 | qfq | 2,433,664 | 124,079,814 | -0.02% |
| 2025-06-20 | 53.30 | 53.49 | 51.00 | 51.19 | 49.79 | qfq | 3,695,000 | 191,695,199 | -4.05% |
| 2025-06-19 | 53.40 | 55.83 | 53.21 | 53.35 | 51.90 | qfq | 4,466,650 | 243,573,306 | -0.07% |
| 2025-06-18 | 53.02 | 53.72 | 52.81 | 53.39 | 51.93 | qfq | 1,319,300 | 70,225,274 | -0.07% |
| 2025-06-17 | 53.58 | 54.45 | 53.14 | 53.43 | 51.97 | qfq | 1,609,700 | 86,363,772 | 0.23% |
| 2025-06-16 | 53.45 | 53.76 | 52.91 | 53.31 | 51.86 | qfq | 1,331,667 | 70,992,157 | -0.26% |
| 2025-06-13 | 54.66 | 54.99 | 52.59 | 53.45 | 51.99 | qfq | 2,297,203 | 123,179,537 | -2.89% |
| 2025-06-12 | 54.15 | 56.34 | 53.30 | 55.04 | 53.54 | qfq | 3,225,100 | 177,377,960 | 1.85% |
| 2025-06-11 | 54.00 | 54.63 | 53.66 | 54.04 | 52.57 | qfq | 1,700,300 | 92,060,404 | 0.35% |
| 2025-06-10 | 55.01 | 55.40 | 53.01 | 53.85 | 52.38 | qfq | 3,003,478 | 162,015,558 | -2.22% |
| 2025-06-09 | 57.71 | 57.71 | 54.90 | 55.07 | 53.57 | qfq | 4,374,100 | 244,379,317 | -3.22% |
| 2025-06-06 | 58.73 | 59.28 | 56.80 | 56.90 | 55.35 | qfq | 2,861,052 | 164,810,905 | -3.76% |
| 2025-06-05 | 58.60 | 59.54 | 57.21 | 59.12 | 57.51 | qfq | 3,886,930 | 227,565,877 | 1.20% |
| 2025-06-04 | 58.00 | 60.52 | 57.75 | 58.42 | 56.83 | qfq | 4,800,350 | 282,301,197 | 3.27% |
| 2025-06-03 | 57.00 | 57.16 | 56.28 | 56.57 | 55.03 | qfq | 1,807,584 | 102,475,313 | -0.96% |
| 2025-05-30 | 57.00 | 57.62 | 55.95 | 57.12 | 55.56 | qfq | 2,558,200 | 144,665,059 | -0.88% |
| 2025-05-29 | 57.95 | 58.79 | 57.41 | 57.63 | 56.06 | qfq | 2,076,800 | 120,139,868 | -1.00% |
| 2025-05-28 | 58.09 | 59.15 | 57.30 | 58.21 | 56.62 | qfq | 2,065,000 | 119,843,073 | -1.00% |
| 2025-05-27 | 60.25 | 60.29 | 58.10 | 58.80 | 57.20 | qfq | 2,472,104 | 145,448,079 | -2.58% |
| 2025-05-26 | 61.00 | 61.33 | 59.40 | 60.36 | 58.71 | qfq | 2,143,900 | 129,477,040 | -0.13% |
| 2025-05-23 | 61.65 | 62.50 | 60.40 | 60.44 | 58.79 | qfq | 2,553,806 | 156,517,513 | -1.40% |
| 2025-05-22 | 61.18 | 62.91 | 61.18 | 61.30 | 59.63 | qfq | 3,109,845 | 193,298,051 | -0.99% |
| 2025-05-21 | 62.27 | 63.66 | 61.10 | 61.91 | 60.22 | qfq | 4,019,074 | 249,506,851 | -1.07% |
| 2025-05-20 | 63.00 | 64.00 | 61.60 | 62.58 | 60.87 | qfq | 4,954,800 | 311,015,402 | 2.29% |
| 2025-05-19 | 65.48 | 65.76 | 60.60 | 61.18 | 59.51 | qfq | 5,921,684 | 365,826,246 | -6.48% |
| 2025-05-16 | 63.10 | 67.15 | 62.64 | 65.42 | 63.64 | qfq | 6,290,300 | 409,295,850 | 5.09% |
| 2025-05-15 | 64.63 | 64.67 | 61.69 | 62.25 | 60.55 | qfq | 6,177,300 | 386,430,256 | -4.23% |
| 2025-05-14 | 67.53 | 67.60 | 64.10 | 65.00 | 63.23 | qfq | 6,772,538 | 444,983,701 | -4.07% |
| 2025-05-13 | 68.28 | 70.26 | 65.50 | 67.76 | 65.91 | qfq | 8,640,192 | 582,951,856 | 3.47% |
| 2025-05-12 | 60.14 | 65.49 | 60.12 | 65.49 | 63.70 | qfq | 5,988,415 | 380,233,054 | 9.99% |
| 2025-05-09 | 60.70 | 61.77 | 58.88 | 59.54 | 57.92 | qfq | 5,042,800 | 303,571,412 | -0.77% |
| 2025-05-08 | 60.63 | 61.60 | 59.70 | 60.00 | 58.36 | qfq | 4,689,215 | 283,202,809 | -1.10% |
| 2025-05-07 | 58.20 | 62.07 | 56.93 | 60.67 | 59.02 | qfq | 7,103,833 | 427,769,471 | 7.51% |
| 2025-05-06 | 51.72 | 56.43 | 51.72 | 56.43 | 54.89 | qfq | 4,225,600 | 230,052,949 | 10.00% |
| 2025-04-30 | 50.44 | 52.09 | 49.95 | 51.30 | 49.90 | qfq | 2,796,600 | 142,607,363 | 2.17% |
| 2025-04-29 | 50.26 | 51.07 | 49.55 | 50.21 | 48.84 | qfq | 1,657,300 | 83,381,684 | 0.36% |
| 2025-04-28 | 51.80 | 52.00 | 49.90 | 50.03 | 48.67 | qfq | 1,893,100 | 95,763,839 | -2.70% |
| 2025-04-25 | 51.35 | 52.60 | 50.53 | 51.42 | 50.02 | qfq | 2,694,001 | 139,226,629 | 1.64% |
| 2025-04-24 | 51.48 | 52.84 | 50.53 | 50.59 | 49.21 | qfq | 5,117,148 | 263,112,242 | -0.45% |
| 2025-04-23 | 47.08 | 51.48 | 47.08 | 50.82 | 49.43 | qfq | 6,193,103 | 309,508,777 | 8.59% |
| 2025-04-22 | 47.96 | 48.08 | 46.78 | 46.80 | 45.52 | qfq | 2,057,900 | 97,469,869 | -2.68% |
| 2025-04-21 | 46.10 | 48.65 | 45.62 | 48.09 | 46.78 | qfq | 3,361,401 | 158,336,768 | 3.35% |
| 2025-04-18 | 46.63 | 47.45 | 45.85 | 46.53 | 45.26 | qfq | 1,706,601 | 79,113,222 | -0.21% |
| 2025-04-17 | 47.27 | 48.49 | 46.53 | 46.63 | 45.36 | qfq | 3,103,000 | 146,804,398 | -2.33% |
| 2025-04-16 | 50.09 | 50.15 | 47.41 | 47.74 | 46.44 | qfq | 3,017,493 | 146,045,079 | -5.47% |
| 2025-04-15 | 52.20 | 52.20 | 49.65 | 50.50 | 49.12 | qfq | 2,449,539 | 124,321,187 | -2.85% |
| 2025-04-14 | 52.41 | 53.29 | 51.61 | 51.98 | 50.56 | qfq | 2,516,188 | 132,001,096 | 1.23% |
| 2025-04-11 | 51.99 | 53.33 | 50.98 | 51.35 | 49.95 | qfq | 4,462,914 | 231,337,226 | 1.34% |
| 2025-04-10 | 49.88 | 52.69 | 49.88 | 50.67 | 49.29 | qfq | 6,577,453 | 337,767,296 | 5.78% |
| 2025-04-09 | 45.05 | 48.28 | 43.49 | 47.90 | 46.59 | qfq | 7,343,458 | 334,874,370 | -0.87% |
| 2025-04-08 | 48.38 | 52.67 | 48.32 | 48.32 | 47.00 | qfq | 2,767,700 | 135,514,799 | -10.00% |
| 2025-04-07 | 53.70 | 57.06 | 53.69 | 53.69 | 52.23 | qfq | 1,752,400 | 95,691,486 | -9.99% |
| 2025-04-03 | 60.32 | 61.79 | 59.14 | 59.65 | 58.02 | qfq | 2,828,220 | 170,074,166 | -2.16% |
| 2025-04-02 | 59.59 | 64.45 | 59.59 | 60.97 | 59.31 | qfq | 4,621,447 | 284,570,207 | 1.30% |
| 2025-04-01 | 59.82 | 61.57 | 59.53 | 60.19 | 58.55 | qfq | 3,189,647 | 192,575,862 | -0.02% |
| 2025-03-31 | 56.11 | 60.61 | 55.55 | 60.20 | 58.56 | qfq | 5,604,807 | 330,877,188 | 4.90% |
| 2025-03-28 | 57.37 | 58.94 | 56.83 | 57.39 | 55.83 | qfq | 2,504,800 | 144,242,186 | -0.71% |
| 2025-03-27 | 57.99 | 60.66 | 57.12 | 57.80 | 56.22 | qfq | 4,486,900 | 264,512,247 | -0.55% |
| 2025-03-26 | 56.50 | 62.00 | 56.50 | 58.12 | 56.54 | qfq | 5,855,157 | 349,623,174 | 0.00% |
| 2025-03-25 | 56.00 | 60.26 | 56.00 | 58.12 | 56.54 | qfq | 8,582,498 | 506,023,092 | 6.10% |
| 2025-03-24 | 54.95 | 55.55 | 52.00 | 54.78 | 53.29 | qfq | 3,696,069 | 198,390,779 | 0.20% |
| 2025-03-21 | 57.75 | 57.80 | 54.61 | 54.67 | 53.18 | qfq | 4,571,213 | 254,763,886 | -6.10% |
| 2025-03-20 | 58.51 | 59.59 | 57.52 | 58.22 | 56.63 | qfq | 2,038,777 | 119,591,917 | -1.07% |
| 2025-03-19 | 58.65 | 61.44 | 56.89 | 58.85 | 57.25 | qfq | 3,234,360 | 190,331,194 | 0.29% |
| 2025-03-18 | 58.60 | 59.60 | 57.60 | 58.68 | 57.08 | qfq | 2,307,591 | 134,872,690 | -0.71% |
| 2025-03-17 | 56.50 | 59.28 | 55.10 | 59.10 | 57.49 | qfq | 3,136,699 | 180,116,625 | 4.05% |
| 2025-03-14 | 54.15 | 57.88 | 53.71 | 56.80 | 55.25 | qfq | 3,359,904 | 188,541,490 | 3.93% |
| 2025-03-13 | 58.01 | 58.80 | 53.10 | 54.65 | 53.16 | qfq | 4,039,414 | 221,535,004 | -6.00% |
| 2025-03-12 | 57.59 | 59.93 | 57.20 | 58.14 | 56.56 | qfq | 3,264,730 | 191,825,850 | 0.07% |
| 2025-03-11 | 53.22 | 59.94 | 53.21 | 58.10 | 56.52 | qfq | 4,872,992 | 276,146,920 | 6.53% |
| 2025-03-10 | 52.59 | 55.26 | 51.77 | 54.54 | 53.05 | qfq | 3,236,113 | 173,731,723 | 2.67% |
| 2025-03-07 | 51.76 | 53.35 | 51.43 | 53.12 | 51.67 | qfq | 3,216,957 | 168,325,086 | 2.61% |
| 2025-03-06 | 52.18 | 52.70 | 51.30 | 51.77 | 50.36 | qfq | 3,099,723 | 160,991,563 | 0.21% |
| 2025-03-05 | 50.87 | 52.31 | 49.50 | 51.66 | 50.25 | qfq | 3,399,480 | 173,996,456 | 2.62% |
| 2025-03-04 | 48.64 | 51.18 | 48.11 | 50.34 | 48.97 | qfq | 3,386,200 | 170,206,547 | 2.25% |
| 2025-03-03 | 49.05 | 49.85 | 47.84 | 49.23 | 47.89 | qfq | 3,177,701 | 155,501,473 | -0.04% |
| 2025-02-28 | 54.00 | 54.00 | 49.14 | 49.25 | 47.91 | qfq | 5,145,663 | 261,537,420 | -9.80% |
| 2025-02-27 | 55.43 | 55.86 | 53.44 | 54.60 | 53.11 | qfq | 4,092,053 | 223,688,643 | -2.47% |
| 2025-02-26 | 52.94 | 56.16 | 52.94 | 55.98 | 54.45 | qfq | 5,438,412 | 298,128,717 | 6.43% |
| 2025-02-25 | 50.62 | 54.20 | 50.41 | 52.60 | 51.17 | qfq | 4,321,096 | 227,836,209 | 1.92% |
| 2025-02-24 | 51.74 | 52.55 | 50.10 | 51.61 | 50.20 | qfq | 4,434,900 | 226,657,450 | -1.60% |
| 2025-02-21 | 51.50 | 54.25 | 51.01 | 52.45 | 51.02 | qfq | 5,428,851 | 285,458,162 | 0.40% |
| 2025-02-20 | 53.17 | 53.50 | 50.90 | 52.24 | 50.82 | qfq | 6,149,709 | 318,186,373 | -0.57% |
| 2025-02-19 | 47.44 | 52.54 | 47.21 | 52.54 | 51.11 | qfq | 6,443,312 | 324,991,956 | 10.01% |
| 2025-02-18 | 47.15 | 48.64 | 47.13 | 47.76 | 46.46 | qfq | 2,595,200 | 124,491,519 | 0.95% |
| 2025-02-17 | 47.12 | 48.15 | 46.52 | 47.31 | 46.02 | qfq | 2,287,950 | 108,108,134 | -0.53% |
| 2025-02-14 | 47.31 | 48.18 | 46.60 | 47.56 | 46.26 | qfq | 2,640,300 | 124,824,948 | 0.02% |
| 2025-02-13 | 48.92 | 49.80 | 47.51 | 47.55 | 46.25 | qfq | 3,324,204 | 160,274,807 | -2.72% |
| 2025-02-12 | 47.00 | 49.49 | 46.96 | 48.88 | 47.55 | qfq | 3,633,235 | 175,913,207 | 3.06% |
| 2025-02-11 | 47.23 | 48.84 | 47.05 | 47.43 | 46.14 | qfq | 2,702,717 | 129,501,143 | -0.61% |
| 2025-02-10 | 47.26 | 47.75 | 46.02 | 47.72 | 46.42 | qfq | 3,137,913 | 147,140,390 | 0.46% |
| 2025-02-07 | 48.49 | 48.64 | 46.66 | 47.50 | 46.21 | qfq | 4,315,149 | 205,872,309 | -2.36% |
| 2025-02-06 | 45.90 | 48.97 | 45.82 | 48.65 | 47.32 | qfq | 4,110,396 | 196,578,191 | 5.23% |
| 2025-02-05 | 45.20 | 46.65 | 44.80 | 46.23 | 44.97 | qfq | 3,299,980 | 151,728,667 | 3.42% |
| 2025-01-27 | 45.93 | 46.00 | 44.43 | 44.70 | 43.48 | qfq | 2,306,250 | 103,708,370 | -3.20% |
| 2025-01-24 | 44.40 | 46.60 | 44.00 | 46.18 | 44.92 | qfq | 3,784,027 | 172,356,392 | 3.31% |
| 2025-01-23 | 44.97 | 45.72 | 44.15 | 44.70 | 43.48 | qfq | 3,545,127 | 159,376,169 | 0.18% |
| 2025-01-22 | 44.50 | 44.99 | 44.20 | 44.62 | 43.40 | qfq | 2,218,656 | 98,841,572 | -1.00% |
| 2025-01-21 | 43.19 | 45.28 | 42.90 | 45.07 | 43.84 | qfq | 4,289,102 | 190,141,728 | 4.94% |
| 2025-01-20 | 43.83 | 44.08 | 42.70 | 42.95 | 41.78 | qfq | 2,534,678 | 109,489,555 | -1.04% |
| 2025-01-17 | 42.73 | 44.05 | 42.73 | 43.40 | 42.22 | qfq | 2,103,952 | 91,722,188 | 0.44% |
| 2025-01-16 | 44.05 | 44.39 | 42.50 | 43.21 | 42.03 | qfq | 3,388,341 | 146,886,562 | -1.77% |
| 2025-01-15 | 43.80 | 44.80 | 43.40 | 43.99 | 42.79 | qfq | 2,822,300 | 124,496,239 | -0.43% |
| 2025-01-14 | 42.02 | 44.29 | 41.77 | 44.18 | 42.98 | qfq | 4,211,324 | 183,309,442 | 4.99% |
| 2025-01-13 | 41.69 | 42.88 | 41.36 | 42.08 | 40.93 | qfq | 4,325,442 | 182,255,279 | -1.17% |
| 2025-01-10 | 40.00 | 44.04 | 39.82 | 42.58 | 41.42 | qfq | 7,370,834 | 315,483,632 | 6.34% |
| 2025-01-09 | 39.00 | 40.40 | 39.00 | 40.04 | 38.95 | qfq | 1,682,600 | 67,253,895 | 1.09% |
| 2025-01-08 | 39.08 | 39.99 | 37.69 | 39.61 | 38.53 | qfq | 2,270,114 | 88,305,532 | 0.66% |
| 2025-01-07 | 39.00 | 39.58 | 38.25 | 39.35 | 38.28 | qfq | 1,599,471 | 62,253,851 | 1.47% |
| 2025-01-06 | 38.61 | 39.54 | 38.28 | 38.78 | 37.72 | qfq | 1,355,100 | 52,564,129 | 0.05% |
| 2025-01-03 | 40.63 | 41.14 | 38.68 | 38.76 | 37.70 | qfq | 2,332,614 | 92,474,345 | -5.00% |
| 2025-01-02 | 41.59 | 42.20 | 40.38 | 40.80 | 39.69 | qfq | 2,725,291 | 112,665,660 | -2.74% |
| 2024-12-31 | 42.01 | 42.70 | 41.61 | 41.95 | 40.81 | qfq | 2,053,573 | 86,500,684 | -0.17% |
| 2024-12-30 | 42.15 | 43.38 | 41.25 | 42.02 | 40.87 | qfq | 1,805,637 | 76,670,858 | -0.92% |
| 2024-12-27 | 41.69 | 43.00 | 41.21 | 42.41 | 41.25 | qfq | 3,098,253 | 131,101,416 | 1.56% |
| 2024-12-26 | 40.89 | 42.12 | 40.42 | 41.76 | 40.62 | qfq | 2,068,880 | 86,116,979 | 2.15% |
| 2024-12-25 | 41.50 | 41.96 | 40.60 | 40.88 | 39.77 | qfq | 1,866,168 | 76,849,129 | -1.35% |
| 2024-12-24 | 40.42 | 41.91 | 40.42 | 41.44 | 40.31 | qfq | 2,637,871 | 108,962,360 | 2.83% |
| 2024-12-23 | 41.69 | 41.90 | 40.13 | 40.30 | 39.20 | qfq | 2,306,015 | 94,204,570 | -3.82% |
| 2024-12-20 | 40.38 | 42.38 | 40.22 | 41.90 | 40.76 | qfq | 3,783,792 | 157,645,833 | 3.08% |
| 2024-12-19 | 38.01 | 40.95 | 37.88 | 40.65 | 39.54 | qfq | 4,376,707 | 175,371,572 | 5.04% |
| 2024-12-18 | 38.79 | 39.00 | 37.95 | 38.70 | 37.65 | qfq | 2,796,550 | 107,680,790 | 0.49% |
| 2024-12-17 | 40.87 | 41.20 | 38.39 | 38.51 | 37.46 | qfq | 4,488,820 | 176,943,124 | -6.07% |
| 2024-12-16 | 41.02 | 41.77 | 40.66 | 41.00 | 39.88 | qfq | 2,638,087 | 108,672,773 | -1.20% |
| 2024-12-13 | 42.25 | 42.75 | 41.35 | 41.50 | 40.37 | qfq | 2,914,940 | 122,287,167 | -1.78% |
| 2024-12-12 | 43.65 | 44.35 | 42.15 | 42.25 | 41.10 | qfq | 4,346,688 | 185,810,314 | -3.19% |
| 2024-12-11 | 43.30 | 44.00 | 42.23 | 43.64 | 42.45 | qfq | 5,449,698 | 234,770,331 | -0.09% |
| 2024-12-10 | 43.65 | 45.95 | 43.29 | 43.68 | 42.49 | qfq | 7,222,307 | 320,420,347 | 2.51% |
| 2024-12-09 | 41.05 | 43.50 | 40.58 | 42.61 | 41.45 | qfq | 6,276,670 | 265,639,429 | 3.42% |
| 2024-12-06 | 42.00 | 42.59 | 39.70 | 41.20 | 40.08 | qfq | 5,121,131 | 208,362,207 | 1.45% |
| 2024-12-05 | 39.23 | 41.26 | 39.02 | 40.61 | 39.50 | qfq | 5,773,914 | 232,746,579 | 3.39% |
| 2024-12-04 | 38.91 | 40.20 | 38.90 | 39.28 | 38.21 | qfq | 4,458,111 | 176,082,998 | -0.51% |
| 2024-12-03 | 39.13 | 40.50 | 38.72 | 39.48 | 38.40 | qfq | 4,159,020 | 164,758,759 | 0.89% |
| 2024-12-02 | 37.93 | 40.14 | 37.60 | 39.13 | 38.06 | qfq | 5,838,111 | 229,137,442 | 4.35% |
| 2024-11-29 | 35.67 | 37.93 | 35.65 | 37.50 | 36.48 | qfq | 3,350,212 | 124,071,518 | 4.52% |
| 2024-11-28 | 35.82 | 36.85 | 35.58 | 35.88 | 34.90 | qfq | 1,691,640 | 61,144,123 | 0.59% |
| 2024-11-27 | 34.82 | 35.70 | 34.05 | 35.67 | 34.70 | qfq | 1,475,400 | 51,377,761 | 1.80% |
| 2024-11-26 | 35.50 | 35.85 | 35.00 | 35.04 | 34.08 | qfq | 1,218,320 | 42,954,418 | -2.10% |
| 2024-11-25 | 35.54 | 35.88 | 34.86 | 35.79 | 34.81 | qfq | 1,388,700 | 49,044,048 | 0.31% |
| 2024-11-22 | 36.72 | 37.35 | 35.60 | 35.68 | 34.71 | qfq | 2,196,951 | 80,425,412 | -3.07% |
| 2024-11-21 | 36.88 | 37.30 | 36.15 | 36.81 | 35.81 | qfq | 1,519,018 | 55,791,401 | -0.67% |
| 2024-11-20 | 36.34 | 37.72 | 36.11 | 37.06 | 36.05 | qfq | 2,296,300 | 85,231,911 | 1.81% |
| 2024-11-19 | 34.78 | 36.40 | 34.68 | 36.40 | 35.41 | qfq | 2,239,528 | 79,906,484 | 4.96% |
| 2024-11-18 | 36.31 | 36.68 | 34.36 | 34.68 | 33.73 | qfq | 2,690,830 | 94,956,445 | -4.67% |
| 2024-11-15 | 37.21 | 37.80 | 36.36 | 36.38 | 35.39 | qfq | 2,239,352 | 82,847,821 | -2.28% |
| 2024-11-14 | 37.47 | 38.56 | 37.08 | 37.23 | 36.22 | qfq | 3,205,156 | 121,259,836 | -0.98% |
| 2024-11-13 | 37.03 | 37.62 | 36.25 | 37.60 | 36.58 | qfq | 2,429,560 | 89,718,735 | 0.70% |
| 2024-11-12 | 38.53 | 38.78 | 36.95 | 37.34 | 36.32 | qfq | 4,105,400 | 154,889,423 | -2.79% |
| 2024-11-11 | 37.78 | 38.53 | 37.60 | 38.41 | 37.36 | qfq | 3,823,894 | 146,199,563 | 1.75% |
| 2024-11-08 | 37.92 | 38.98 | 37.60 | 37.75 | 36.72 | qfq | 3,685,200 | 141,226,410 | 0.64% |
| 2024-11-07 | 37.03 | 37.71 | 36.69 | 37.51 | 36.49 | qfq | 2,722,417 | 101,661,225 | 0.43% |
| 2024-11-06 | 36.85 | 37.99 | 36.52 | 37.35 | 36.33 | qfq | 4,029,864 | 150,830,036 | 1.36% |
| 2024-11-05 | 35.80 | 37.35 | 35.27 | 36.85 | 35.85 | qfq | 4,583,560 | 167,101,537 | 3.51% |
| 2024-11-04 | 34.01 | 35.90 | 34.01 | 35.60 | 34.63 | qfq | 3,756,600 | 132,536,427 | 4.03% |
| 2024-11-01 | 34.51 | 34.98 | 33.70 | 34.22 | 33.29 | qfq | 2,918,937 | 100,203,752 | -1.16% |
| 2024-10-31 | 34.67 | 34.83 | 33.73 | 34.62 | 33.68 | qfq | 4,055,974 | 139,314,356 | -2.62% |
| 2024-10-30 | 36.05 | 36.69 | 35.15 | 35.55 | 34.58 | qfq | 2,199,300 | 78,697,138 | -1.47% |
| 2024-10-29 | 36.20 | 36.75 | 36.01 | 36.08 | 35.10 | qfq | 1,833,700 | 66,619,169 | -0.88% |
| 2024-10-28 | 35.98 | 36.63 | 35.67 | 36.40 | 35.41 | qfq | 2,546,120 | 92,413,483 | 1.65% |
| 2024-10-25 | 35.32 | 36.08 | 35.32 | 35.81 | 34.83 | qfq | 1,706,800 | 60,923,466 | 1.39% |
| 2024-10-24 | 35.52 | 35.77 | 34.90 | 35.32 | 34.36 | qfq | 1,097,973 | 38,714,657 | -0.48% |
| 2024-10-23 | 36.06 | 36.25 | 35.30 | 35.49 | 34.52 | qfq | 2,090,942 | 74,816,271 | -1.47% |
| 2024-10-22 | 35.55 | 36.58 | 35.27 | 36.02 | 35.04 | qfq | 2,062,100 | 74,031,344 | 1.18% |
| 2024-10-21 | 34.94 | 36.50 | 34.92 | 35.60 | 34.63 | qfq | 2,761,931 | 98,510,580 | 2.09% |
| 2024-10-18 | 33.60 | 35.62 | 33.60 | 34.87 | 33.92 | qfq | 2,672,131 | 92,693,681 | 3.63% |
| 2024-10-17 | 34.45 | 34.77 | 33.53 | 33.65 | 32.73 | qfq | 2,313,797 | 78,909,756 | -1.17% |
| 2024-10-16 | 34.30 | 34.50 | 33.72 | 34.05 | 33.12 | qfq | 1,761,017 | 60,030,322 | -1.82% |
| 2024-10-15 | 35.10 | 35.85 | 34.51 | 34.68 | 33.73 | qfq | 3,791,912 | 133,023,486 | -2.17% |
| 2024-10-14 | 34.28 | 35.54 | 33.86 | 35.45 | 34.48 | qfq | 2,598,800 | 90,344,746 | 3.96% |
| 2024-10-11 | 35.97 | 36.00 | 33.43 | 34.10 | 33.17 | qfq | 2,508,631 | 85,903,079 | -4.64% |
| 2024-10-10 | 36.20 | 37.11 | 34.90 | 35.76 | 34.79 | qfq | 3,587,692 | 129,053,264 | 0.06% |
| 2024-10-09 | 37.97 | 38.09 | 35.69 | 35.74 | 34.77 | qfq | 3,825,120 | 141,659,125 | -8.36% |
| 2024-10-08 | 39.72 | 39.72 | 36.11 | 39.00 | 37.94 | qfq | 5,588,960 | 215,056,597 | 8.00% |
| 2024-09-30 | 34.13 | 36.11 | 33.88 | 36.11 | 35.13 | qfq | 3,822,995 | 134,468,150 | 9.99% |
| 2024-09-27 | 32.06 | 32.99 | 31.50 | 32.83 | 31.94 | qfq | 2,102,619 | 67,890,642 | 5.39% |
| 2024-09-26 | 29.75 | 31.29 | 29.70 | 31.15 | 30.30 | qfq | 2,099,600 | 64,073,368 | 4.22% |
| 2024-09-25 | 29.99 | 30.86 | 29.89 | 29.89 | 29.08 | qfq | 2,087,800 | 63,422,435 | 0.47% |
| 2024-09-24 | 28.59 | 29.76 | 28.28 | 29.75 | 28.94 | qfq | 1,429,778 | 41,715,376 | 4.28% |
| 2024-09-23 | 28.79 | 29.08 | 28.21 | 28.53 | 27.75 | qfq | 1,024,165 | 29,217,720 | -1.18% |
| 2024-09-20 | 29.32 | 29.37 | 28.58 | 28.87 | 28.08 | qfq | 868,600 | 25,046,962 | -1.53% |
| 2024-09-19 | 28.28 | 29.57 | 28.28 | 29.32 | 28.52 | qfq | 1,554,040 | 45,247,552 | 4.23% |
| 2024-09-18 | 28.06 | 28.39 | 27.50 | 28.13 | 27.36 | qfq | 698,700 | 19,519,424 | 0.18% |
| 2024-09-13 | 28.69 | 29.00 | 28.08 | 28.08 | 27.31 | qfq | 1,001,900 | 28,595,785 | -2.64% |
| 2024-09-12 | 29.17 | 29.50 | 28.78 | 28.84 | 28.05 | qfq | 781,200 | 22,750,835 | -1.17% |
| 2024-09-11 | 29.35 | 29.44 | 28.91 | 29.18 | 28.38 | qfq | 545,760 | 15,914,249 | -0.48% |
| 2024-09-10 | 28.86 | 29.60 | 28.60 | 29.32 | 28.52 | qfq | 945,500 | 27,482,974 | 0.34% |
| 2024-09-09 | 29.14 | 29.48 | 28.98 | 29.22 | 28.42 | qfq | 839,400 | 24,533,019 | -0.85% |
| 2024-09-06 | 30.35 | 30.56 | 29.40 | 29.47 | 28.67 | qfq | 1,081,900 | 32,206,176 | -2.74% |
| 2024-09-05 | 30.17 | 30.69 | 29.98 | 30.30 | 29.47 | qfq | 1,126,700 | 34,175,519 | 0.43% |
| 2024-09-04 | 30.28 | 31.01 | 29.82 | 30.17 | 29.35 | qfq | 2,449,200 | 74,308,052 | -2.61% |
| 2024-09-03 | 30.10 | 30.98 | 29.50 | 30.98 | 30.14 | qfq | 2,311,000 | 69,779,928 | 4.95% |
| 2024-09-02 | 30.00 | 30.13 | 29.50 | 29.52 | 28.72 | qfq | 1,676,100 | 50,031,050 | -1.73% |
| 2024-08-30 | 29.77 | 30.64 | 29.60 | 30.04 | 29.22 | qfq | 2,062,800 | 62,287,155 | 0.97% |
| 2024-08-29 | 28.93 | 30.27 | 28.63 | 29.75 | 28.94 | qfq | 1,940,500 | 57,300,746 | 2.83% |
| 2024-08-28 | 28.48 | 29.03 | 28.36 | 28.93 | 28.14 | qfq | 1,563,903 | 44,935,964 | 1.26% |
| 2024-08-27 | 28.98 | 28.98 | 28.43 | 28.57 | 27.79 | qfq | 867,400 | 24,802,671 | -1.38% |
| 2024-08-26 | 28.87 | 29.28 | 28.28 | 28.97 | 28.18 | qfq | 859,400 | 24,877,288 | 1.15% |
| 2024-08-23 | 28.71 | 28.81 | 28.20 | 28.64 | 27.86 | qfq | 1,073,700 | 30,653,120 | -0.90% |
| 2024-08-22 | 29.56 | 29.66 | 28.82 | 28.90 | 28.11 | qfq | 1,099,900 | 32,078,528 | -2.46% |
| 2024-08-21 | 29.56 | 29.84 | 29.22 | 29.63 | 28.82 | qfq | 1,378,100 | 40,711,727 | 0.30% |
| 2024-08-20 | 30.20 | 30.39 | 29.34 | 29.54 | 28.73 | qfq | 1,064,500 | 31,684,958 | -2.12% |
| 2024-08-19 | 30.08 | 30.48 | 29.90 | 30.18 | 29.36 | qfq | 1,031,000 | 31,153,531 | 0.07% |
| 2024-08-16 | 30.28 | 30.63 | 30.10 | 30.16 | 29.34 | qfq | 1,043,600 | 31,654,691 | -0.40% |
| 2024-08-15 | 30.33 | 30.94 | 30.10 | 30.28 | 29.45 | qfq | 1,488,200 | 45,361,619 | -0.59% |
| 2024-08-14 | 30.71 | 30.82 | 30.31 | 30.46 | 29.63 | qfq | 985,200 | 30,071,999 | -1.23% |
| 2024-08-13 | 30.51 | 31.05 | 30.50 | 30.84 | 30.00 | qfq | 1,184,903 | 36,411,826 | 0.29% |
| 2024-08-12 | 31.00 | 31.37 | 30.68 | 30.75 | 29.91 | qfq | 1,222,879 | 37,855,563 | -0.84% |
| 2024-08-09 | 31.25 | 31.85 | 30.92 | 31.01 | 30.16 | qfq | 1,037,724 | 32,399,903 | -0.86% |
| 2024-08-08 | 31.20 | 31.43 | 30.64 | 31.28 | 30.43 | qfq | 1,637,100 | 50,910,155 | -0.26% |
| 2024-08-07 | 31.75 | 32.24 | 31.22 | 31.36 | 30.51 | qfq | 2,323,100 | 73,543,812 | -0.44% |
| 2024-08-06 | 31.12 | 31.63 | 31.12 | 31.50 | 30.64 | qfq | 1,846,000 | 57,867,589 | 1.74% |
| 2024-08-05 | 31.11 | 31.92 | 30.91 | 30.96 | 30.12 | qfq | 2,964,300 | 92,864,778 | -1.62% |
| 2024-08-02 | 32.51 | 32.59 | 31.29 | 31.47 | 30.61 | qfq | 3,889,530 | 123,721,628 | -3.47% |
| 2024-08-01 | 32.74 | 32.94 | 31.80 | 32.60 | 31.71 | qfq | 6,404,335 | 207,969,244 | 1.91% |
| 2024-07-31 | 30.80 | 31.99 | 30.66 | 31.99 | 31.12 | qfq | 5,917,004 | 185,318,729 | 10.01% |
| 2024-07-30 | 28.86 | 29.43 | 28.58 | 29.08 | 28.29 | qfq | 821,600 | 23,816,267 | 0.28% |
| 2024-07-29 | 29.35 | 29.79 | 28.81 | 29.00 | 28.21 | qfq | 1,222,329 | 35,672,182 | -0.75% |
| 2024-07-26 | 28.85 | 29.56 | 28.85 | 29.22 | 28.42 | qfq | 1,283,700 | 37,557,051 | 1.28% |
| 2024-07-25 | 28.68 | 29.10 | 28.28 | 28.85 | 28.06 | qfq | 1,144,300 | 32,890,127 | 0.56% |
| 2024-07-24 | 28.10 | 29.00 | 28.10 | 28.69 | 27.91 | qfq | 1,232,278 | 35,341,192 | 0.91% |
| 2024-07-23 | 29.32 | 29.32 | 28.36 | 28.43 | 27.66 | qfq | 1,253,400 | 36,120,643 | -2.64% |
| 2024-07-22 | 28.67 | 29.71 | 28.41 | 29.20 | 28.40 | qfq | 1,689,900 | 49,391,329 | 1.88% |
| 2024-07-19 | 28.01 | 28.99 | 27.91 | 28.66 | 27.88 | qfq | 1,441,200 | 41,158,523 | 2.47% |
| 2024-07-18 | 27.65 | 28.00 | 27.24 | 27.97 | 27.21 | qfq | 1,044,220 | 28,871,373 | 0.11% |
| 2024-07-17 | 27.89 | 28.16 | 27.49 | 27.94 | 27.18 | qfq | 1,332,700 | 37,107,363 | 0.14% |
| 2024-07-16 | 27.39 | 27.92 | 27.03 | 27.90 | 27.14 | qfq | 1,296,100 | 35,643,450 | 2.54% |
| 2024-07-15 | 27.64 | 27.95 | 27.09 | 27.21 | 26.47 | qfq | 857,173 | 23,413,334 | -1.80% |
| 2024-07-12 | 28.00 | 28.05 | 27.60 | 27.71 | 26.95 | qfq | 981,847 | 27,232,954 | -1.67% |
| 2024-07-11 | 28.46 | 28.64 | 27.90 | 28.18 | 27.41 | qfq | 1,394,165 | 39,373,553 | 0.39% |
| 2024-07-10 | 27.31 | 28.52 | 27.30 | 28.07 | 27.09 | qfq | 1,471,955 | 41,414,293 | 1.70% |
| 2024-07-09 | 26.66 | 27.65 | 26.38 | 27.60 | 26.64 | qfq | 1,729,392 | 46,824,339 | 3.80% |
| 2024-07-08 | 27.30 | 27.77 | 26.51 | 26.59 | 25.66 | qfq | 1,724,173 | 46,453,337 | -2.03% |
| 2024-07-05 | 27.19 | 27.50 | 26.75 | 27.14 | 26.20 | qfq | 1,694,360 | 45,780,688 | -0.18% |
| 2024-07-04 | 27.86 | 28.51 | 26.98 | 27.19 | 26.24 | qfq | 1,199,400 | 33,206,734 | -1.77% |
| 2024-07-03 | 28.08 | 28.25 | 27.61 | 27.68 | 26.72 | qfq | 827,200 | 23,007,956 | -1.28% |
| 2024-07-02 | 28.01 | 28.32 | 27.93 | 28.04 | 27.06 | qfq | 1,024,500 | 28,792,419 | -0.21% |
| 2024-07-01 | 28.63 | 28.79 | 27.51 | 28.10 | 27.12 | qfq | 1,539,705 | 43,030,297 | -1.68% |
| 2024-06-28 | 28.15 | 29.17 | 28.06 | 28.58 | 27.59 | qfq | 2,106,047 | 60,460,856 | 1.53% |
| 2024-06-27 | 29.12 | 29.12 | 28.15 | 28.15 | 27.17 | qfq | 1,203,600 | 34,428,756 | -3.36% |
| 2024-06-26 | 28.57 | 29.24 | 28.16 | 29.13 | 28.12 | qfq | 1,509,600 | 43,424,984 | 1.92% |
| 2024-06-25 | 29.02 | 29.75 | 28.24 | 28.58 | 27.59 | qfq | 1,950,700 | 56,348,964 | -1.45% |
| 2024-06-24 | 30.30 | 30.60 | 29.00 | 29.00 | 27.99 | qfq | 1,927,170 | 57,202,524 | -5.26% |
| 2024-06-21 | 31.01 | 31.37 | 30.30 | 30.61 | 29.54 | qfq | 1,765,228 | 54,049,561 | -2.45% |
| 2024-06-20 | 32.29 | 32.54 | 31.30 | 31.38 | 30.29 | qfq | 2,319,002 | 73,953,125 | -3.48% |
| 2024-06-19 | 32.22 | 32.94 | 31.86 | 32.51 | 31.38 | qfq | 2,005,473 | 64,823,067 | 0.22% |
| 2024-06-18 | 32.10 | 32.52 | 31.66 | 32.44 | 31.31 | qfq | 2,244,900 | 72,140,300 | 0.81% |
| 2024-06-17 | 32.83 | 32.83 | 31.88 | 32.18 | 31.06 | qfq | 2,657,842 | 85,748,951 | -2.16% |
| 2024-06-14 | 33.01 | 33.11 | 32.48 | 32.89 | 31.75 | qfq | 2,059,300 | 67,540,024 | -1.26% |
| 2024-06-13 | 33.02 | 33.37 | 32.62 | 33.31 | 32.15 | qfq | 3,044,398 | 100,497,977 | -0.72% |
| 2024-06-12 | 31.08 | 33.64 | 31.08 | 33.55 | 32.38 | qfq | 4,587,455 | 150,680,501 | 6.58% |
| 2024-06-11 | 31.25 | 31.48 | 30.42 | 31.48 | 30.38 | qfq | 1,598,380 | 49,530,638 | 0.25% |
| 2024-06-07 | 30.70 | 31.50 | 30.19 | 31.40 | 30.31 | qfq | 2,245,726 | 69,524,162 | 2.51% |
| 2024-06-06 | 31.56 | 32.10 | 30.33 | 30.63 | 29.56 | qfq | 2,895,470 | 89,989,331 | -3.83% |
| 2024-06-05 | 30.99 | 32.59 | 30.92 | 31.85 | 30.74 | qfq | 3,511,700 | 112,583,239 | 1.24% |
| 2024-06-04 | 31.30 | 31.60 | 30.76 | 31.46 | 30.36 | qfq | 1,851,693 | 57,622,087 | -0.22% |
| 2024-06-03 | 31.27 | 32.68 | 30.76 | 31.53 | 30.43 | qfq | 3,757,576 | 118,957,814 | 1.35% |
| 2024-05-31 | 31.25 | 31.49 | 30.98 | 31.11 | 30.03 | qfq | 2,058,682 | 64,192,757 | -0.45% |
| 2024-05-30 | 31.56 | 31.75 | 30.84 | 31.25 | 30.16 | qfq | 2,296,275 | 71,919,130 | -0.83% |
| 2024-05-29 | 31.95 | 32.50 | 31.36 | 31.51 | 30.41 | qfq | 4,148,011 | 132,592,727 | -0.85% |
| 2024-05-28 | 30.61 | 32.30 | 30.18 | 31.78 | 30.67 | qfq | 5,584,585 | 176,617,546 | 3.82% |
| 2024-05-27 | 29.49 | 30.83 | 28.81 | 30.61 | 29.54 | qfq | 5,123,364 | 154,626,895 | 1.97% |
| 2024-05-24 | 29.60 | 31.49 | 29.60 | 30.02 | 28.98 | qfq | 6,547,987 | 199,099,419 | 4.64% |
| 2024-05-23 | 29.20 | 29.33 | 28.58 | 28.69 | 27.69 | qfq | 760,260 | 21,920,220 | -2.02% |
| 2024-05-22 | 29.00 | 29.50 | 28.94 | 29.28 | 28.26 | qfq | 1,086,600 | 31,756,504 | 1.31% |
| 2024-05-21 | 29.35 | 29.54 | 28.83 | 28.90 | 27.89 | qfq | 1,059,100 | 30,785,505 | -2.07% |
| 2024-05-20 | 29.35 | 29.83 | 29.22 | 29.51 | 28.48 | qfq | 1,091,800 | 32,185,402 | 0.89% |
| 2024-05-17 | 29.38 | 29.67 | 29.08 | 29.25 | 28.23 | qfq | 1,457,100 | 42,662,240 | -0.71% |
| 2024-05-16 | 29.39 | 29.77 | 29.20 | 29.46 | 28.43 | qfq | 1,043,000 | 30,762,116 | 0.31% |
| 2024-05-15 | 29.60 | 29.88 | 29.31 | 29.37 | 28.35 | qfq | 864,800 | 25,579,694 | -0.88% |
| 2024-05-14 | 29.67 | 30.32 | 29.52 | 29.63 | 28.60 | qfq | 1,420,400 | 42,259,349 | -0.60% |
| 2024-05-13 | 29.69 | 30.24 | 29.30 | 29.81 | 28.77 | qfq | 1,805,000 | 53,924,564 | -0.17% |
| 2024-05-10 | 30.22 | 30.22 | 29.54 | 29.86 | 28.82 | qfq | 1,493,700 | 44,519,250 | -0.96% |
| 2024-05-09 | 29.29 | 30.50 | 29.11 | 30.15 | 29.10 | qfq | 2,156,120 | 64,804,136 | 3.40% |
| 2024-05-08 | 29.97 | 30.03 | 29.14 | 29.16 | 28.14 | qfq | 1,155,900 | 34,114,535 | -2.61% |
| 2024-05-07 | 29.79 | 30.17 | 29.65 | 29.94 | 28.90 | qfq | 1,326,881 | 39,701,958 | 0.64% |
| 2024-05-06 | 29.80 | 29.80 | 29.46 | 29.75 | 28.71 | qfq | 1,455,822 | 43,165,671 | 1.92% |
| 2024-04-30 | 29.72 | 29.78 | 29.05 | 29.19 | 28.17 | qfq | 1,387,555 | 40,632,330 | -1.78% |
| 2024-04-29 | 29.60 | 30.14 | 29.51 | 29.72 | 28.69 | qfq | 2,111,718 | 62,854,019 | 1.26% |
| 2024-04-26 | 28.83 | 29.72 | 28.80 | 29.35 | 28.33 | qfq | 1,889,718 | 55,533,225 | 0.65% |
| 2024-04-25 | 28.55 | 29.19 | 28.42 | 29.16 | 28.14 | qfq | 1,580,800 | 45,687,088 | 1.04% |
| 2024-04-24 | 28.04 | 28.95 | 27.87 | 28.86 | 27.86 | qfq | 1,877,649 | 53,640,439 | 2.70% |
| 2024-04-23 | 27.36 | 28.25 | 27.32 | 28.10 | 27.12 | qfq | 2,127,800 | 59,252,394 | 2.22% |
| 2024-04-22 | 27.02 | 27.88 | 26.45 | 27.49 | 26.53 | qfq | 1,484,749 | 40,543,821 | 1.44% |
| 2024-04-19 | 27.08 | 27.34 | 26.85 | 27.10 | 26.16 | qfq | 1,321,600 | 35,707,242 | -1.45% |
| 2024-04-18 | 26.97 | 27.95 | 26.20 | 27.50 | 26.54 | qfq | 2,179,010 | 59,169,801 | 2.04% |
| 2024-04-17 | 25.80 | 27.07 | 25.80 | 26.95 | 26.01 | qfq | 1,838,576 | 49,027,729 | 4.86% |
| 2024-04-16 | 27.34 | 27.35 | 25.63 | 25.70 | 24.81 | qfq | 2,178,775 | 57,001,718 | -6.03% |
| 2024-04-15 | 28.07 | 28.38 | 26.84 | 27.35 | 26.40 | qfq | 1,742,920 | 48,071,146 | -2.43% |
| 2024-04-12 | 28.50 | 28.54 | 27.95 | 28.03 | 27.05 | qfq | 1,117,925 | 31,499,646 | -0.67% |
| 2024-04-11 | 27.91 | 28.68 | 27.71 | 28.22 | 27.24 | qfq | 1,023,023 | 28,944,009 | -0.21% |
| 2024-04-10 | 28.97 | 29.20 | 27.83 | 28.28 | 27.30 | qfq | 1,378,925 | 39,179,635 | -2.38% |
| 2024-04-09 | 28.36 | 29.02 | 28.30 | 28.97 | 27.96 | qfq | 1,109,436 | 31,880,658 | 2.37% |
| 2024-04-08 | 29.47 | 29.47 | 28.21 | 28.30 | 27.31 | qfq | 1,666,260 | 47,848,142 | -3.58% |
| 2024-04-03 | 29.78 | 29.88 | 29.00 | 29.35 | 28.33 | qfq | 1,373,700 | 40,331,815 | -1.84% |
| 2024-04-02 | 30.27 | 30.45 | 29.50 | 29.90 | 28.86 | qfq | 1,459,615 | 43,596,967 | -1.22% |
| 2024-04-01 | 29.90 | 30.31 | 29.79 | 30.27 | 29.22 | qfq | 1,289,500 | 38,845,292 | 2.26% |
| 2024-03-29 | 29.37 | 29.64 | 28.80 | 29.60 | 28.57 | qfq | 1,449,300 | 42,365,286 | 0.34% |
| 2024-03-28 | 28.64 | 29.90 | 28.41 | 29.50 | 28.47 | qfq | 1,893,400 | 55,543,623 | 3.95% |
| 2024-03-27 | 29.74 | 29.74 | 28.24 | 28.38 | 27.39 | qfq | 1,587,041 | 46,006,133 | -3.96% |
| 2024-03-26 | 29.91 | 30.18 | 29.04 | 29.55 | 28.52 | qfq | 1,722,400 | 50,998,087 | -1.17% |
| 2024-03-25 | 30.79 | 31.04 | 29.84 | 29.90 | 28.86 | qfq | 2,067,800 | 63,104,990 | -3.30% |
| 2024-03-22 | 31.67 | 31.89 | 30.65 | 30.92 | 29.84 | qfq | 1,933,035 | 60,090,130 | -2.28% |
| 2024-03-21 | 31.63 | 32.14 | 31.14 | 31.64 | 30.54 | qfq | 1,936,435 | 61,213,614 | -0.28% |
| 2024-03-20 | 31.68 | 31.89 | 31.15 | 31.73 | 30.63 | qfq | 2,019,990 | 63,638,478 | 0.25% |
| 2024-03-19 | 31.91 | 32.49 | 31.62 | 31.65 | 30.55 | qfq | 2,185,661 | 69,603,341 | -1.22% |
| 2024-03-18 | 31.45 | 32.07 | 31.02 | 32.04 | 30.92 | qfq | 3,192,610 | 101,011,948 | 2.33% |
| 2024-03-15 | 30.31 | 31.35 | 30.04 | 31.31 | 30.22 | qfq | 2,982,375 | 91,973,996 | 3.16% |
| 2024-03-14 | 30.69 | 31.50 | 29.87 | 30.35 | 29.29 | qfq | 2,465,100 | 75,414,298 | -0.75% |
| 2024-03-13 | 30.40 | 30.97 | 30.23 | 30.58 | 29.52 | qfq | 2,220,490 | 67,965,939 | 0.30% |
| 2024-03-12 | 29.75 | 30.65 | 29.67 | 30.49 | 29.43 | qfq | 3,004,134 | 90,896,629 | 2.63% |
| 2024-03-11 | 29.44 | 29.71 | 29.19 | 29.71 | 28.68 | qfq | 2,154,766 | 63,382,705 | 0.61% |
| 2024-03-08 | 29.20 | 29.66 | 28.88 | 29.53 | 28.50 | qfq | 1,900,800 | 55,755,878 | 0.92% |
| 2024-03-07 | 29.79 | 30.52 | 29.26 | 29.26 | 28.24 | qfq | 3,226,149 | 96,634,492 | -0.41% |
| 2024-03-06 | 28.72 | 29.70 | 28.72 | 29.38 | 28.36 | qfq | 2,134,965 | 62,466,866 | 1.84% |
| 2024-03-05 | 29.41 | 29.59 | 28.77 | 28.85 | 27.85 | qfq | 2,039,100 | 59,334,119 | -2.37% |
| 2024-03-04 | 29.71 | 29.80 | 28.82 | 29.55 | 28.52 | qfq | 2,069,759 | 60,868,171 | 0.44% |
| 2024-03-01 | 29.00 | 29.77 | 28.82 | 29.42 | 28.40 | qfq | 2,643,919 | 77,416,317 | 1.55% |
| 2024-02-29 | 27.63 | 28.98 | 27.51 | 28.97 | 27.96 | qfq | 3,451,800 | 98,283,387 | 4.58% |
| 2024-02-28 | 30.47 | 30.88 | 27.63 | 27.70 | 26.74 | qfq | 4,424,941 | 129,273,412 | -9.09% |
| 2024-02-27 | 29.59 | 30.47 | 29.30 | 30.47 | 29.41 | qfq | 2,455,295 | 73,585,647 | 1.60% |
| 2024-02-26 | 29.75 | 30.64 | 29.50 | 29.99 | 28.95 | qfq | 3,437,676 | 103,065,807 | 4.13% |
| 2024-02-23 | 27.90 | 28.98 | 27.58 | 28.80 | 27.80 | qfq | 2,204,495 | 62,485,847 | 3.45% |
| 2024-02-22 | 27.23 | 27.88 | 27.02 | 27.84 | 26.87 | qfq | 1,675,432 | 46,250,302 | 2.24% |
| 2024-02-21 | 27.29 | 28.10 | 27.02 | 27.23 | 26.28 | qfq | 2,532,499 | 69,985,514 | -0.98% |
| 2024-02-20 | 26.34 | 27.63 | 25.91 | 27.50 | 26.54 | qfq | 2,884,571 | 77,812,194 | 3.46% |
| 2024-02-19 | 26.50 | 26.93 | 25.82 | 26.58 | 25.65 | qfq | 3,528,670 | 93,276,727 | 4.28% |
| 2024-02-08 | 23.27 | 25.60 | 23.12 | 25.49 | 24.60 | qfq | 3,912,793 | 96,035,218 | 9.54% |
| 2024-02-07 | 23.28 | 24.09 | 22.60 | 23.27 | 22.46 | qfq | 4,692,344 | 110,064,756 | 0.69% |
| 2024-02-06 | 21.55 | 23.58 | 20.44 | 23.11 | 22.31 | qfq | 4,470,265 | 97,170,037 | 4.29% |
| 2024-02-05 | 24.22 | 24.24 | 22.16 | 22.16 | 21.39 | qfq | 4,140,427 | 93,855,295 | -9.99% |
| 2024-02-02 | 26.10 | 26.12 | 23.52 | 24.62 | 23.76 | qfq | 3,222,061 | 79,670,722 | -5.13% |
| 2024-02-01 | 25.67 | 26.33 | 25.04 | 25.95 | 25.05 | qfq | 2,280,423 | 58,872,802 | 1.80% |
| 2024-01-31 | 26.84 | 27.21 | 25.46 | 25.49 | 24.60 | qfq | 2,436,245 | 63,973,742 | -5.66% |
| 2024-01-30 | 27.96 | 28.20 | 26.90 | 27.02 | 26.08 | qfq | 1,596,400 | 43,911,634 | -2.98% |
| 2024-01-29 | 28.73 | 28.97 | 27.55 | 27.85 | 26.88 | qfq | 1,689,400 | 47,326,697 | -2.89% |
| 2024-01-26 | 29.24 | 29.38 | 28.49 | 28.68 | 27.68 | qfq | 1,712,629 | 49,557,006 | -1.88% |
| 2024-01-25 | 28.57 | 29.30 | 28.10 | 29.23 | 28.21 | qfq | 2,089,400 | 60,403,119 | 2.45% |
| 2024-01-24 | 28.60 | 28.72 | 27.20 | 28.53 | 27.54 | qfq | 2,079,604 | 58,309,058 | 0.81% |
| 2024-01-23 | 28.61 | 28.82 | 27.88 | 28.30 | 27.31 | qfq | 2,134,604 | 60,515,624 | -0.63% |
| 2024-01-22 | 30.33 | 30.56 | 28.20 | 28.48 | 27.49 | qfq | 3,278,504 | 96,212,410 | -7.05% |
| 2024-01-19 | 31.09 | 31.41 | 30.53 | 30.64 | 29.57 | qfq | 1,664,308 | 51,345,652 | -1.73% |
| 2024-01-18 | 31.49 | 31.81 | 30.31 | 31.18 | 30.09 | qfq | 2,489,426 | 76,726,319 | -1.70% |
| 2024-01-17 | 33.18 | 33.19 | 31.66 | 31.72 | 30.62 | qfq | 1,538,689 | 49,609,502 | -4.11% |
| 2024-01-16 | 33.38 | 33.45 | 32.52 | 33.08 | 31.93 | qfq | 1,894,150 | 62,311,128 | -1.46% |
| 2024-01-15 | 33.16 | 33.57 | 32.03 | 33.57 | 32.40 | qfq | 2,383,900 | 78,230,408 | 0.78% |
| 2024-01-12 | 34.41 | 34.58 | 33.30 | 33.31 | 32.15 | qfq | 1,716,600 | 58,040,040 | -3.59% |
| 2024-01-11 | 34.05 | 34.65 | 33.81 | 34.55 | 33.35 | qfq | 1,344,400 | 46,007,933 | 0.88% |
| 2024-01-10 | 34.91 | 34.91 | 33.79 | 34.25 | 33.06 | qfq | 1,245,980 | 42,779,747 | -1.55% |
| 2024-01-09 | 34.15 | 35.13 | 34.00 | 34.79 | 33.58 | qfq | 1,438,076 | 49,863,252 | 2.38% |
| 2024-01-08 | 35.14 | 35.14 | 33.91 | 33.98 | 32.80 | qfq | 1,810,700 | 62,198,455 | -2.64% |
| 2024-01-05 | 35.91 | 36.47 | 34.56 | 34.90 | 33.69 | qfq | 1,901,432 | 67,115,374 | -2.81% |
| 2024-01-04 | 36.58 | 36.74 | 35.71 | 35.91 | 34.66 | qfq | 1,651,745 | 59,430,382 | -1.91% |
| 2024-01-03 | 37.35 | 37.53 | 36.07 | 36.61 | 35.34 | qfq | 1,970,712 | 72,179,312 | -2.30% |
| 2024-01-02 | 37.49 | 37.99 | 37.43 | 37.47 | 36.17 | qfq | 1,598,560 | 60,268,744 | -0.24% |
| 2023-12-29 | 36.70 | 37.72 | 36.50 | 37.56 | 36.25 | qfq | 1,950,214 | 72,587,573 | 2.62% |
| 2023-12-28 | 35.64 | 36.77 | 35.30 | 36.60 | 35.33 | qfq | 2,067,880 | 74,956,464 | 2.15% |
| 2023-12-27 | 35.81 | 36.01 | 35.57 | 35.83 | 34.58 | qfq | 836,946 | 29,961,188 | -0.19% |
| 2023-12-26 | 36.61 | 36.94 | 35.55 | 35.90 | 34.65 | qfq | 1,037,400 | 37,305,745 | -2.82% |
| 2023-12-25 | 36.82 | 37.09 | 36.43 | 36.94 | 35.65 | qfq | 841,200 | 30,954,976 | 0.38% |
| 2023-12-22 | 37.39 | 37.58 | 36.50 | 36.80 | 35.52 | qfq | 1,082,167 | 40,134,469 | -1.15% |
| 2023-12-21 | 36.80 | 37.78 | 36.20 | 37.23 | 35.93 | qfq | 1,239,600 | 45,800,665 | 0.81% |
| 2023-12-20 | 37.28 | 38.00 | 36.81 | 36.93 | 35.64 | qfq | 1,187,300 | 44,355,575 | -0.91% |
| 2023-12-19 | 36.63 | 37.47 | 36.36 | 37.27 | 35.97 | qfq | 970,668 | 35,875,293 | 1.69% |
| 2023-12-18 | 37.01 | 37.53 | 36.60 | 36.65 | 35.37 | qfq | 1,271,300 | 46,959,875 | -1.40% |
| 2023-12-15 | 37.89 | 38.50 | 37.01 | 37.17 | 35.88 | qfq | 1,289,100 | 48,174,841 | -1.69% |
| 2023-12-14 | 38.33 | 39.10 | 37.78 | 37.81 | 36.49 | qfq | 1,196,396 | 45,841,846 | -1.36% |
| 2023-12-13 | 37.56 | 39.25 | 37.56 | 38.33 | 37.00 | qfq | 1,489,965 | 57,352,440 | 0.79% |
| 2023-12-12 | 38.24 | 38.50 | 37.67 | 38.03 | 36.71 | qfq | 973,340 | 36,989,641 | -1.17% |
| 2023-12-11 | 37.97 | 38.50 | 37.25 | 38.48 | 37.14 | qfq | 1,173,900 | 44,623,395 | 1.18% |
| 2023-12-08 | 37.78 | 39.30 | 37.77 | 38.03 | 36.71 | qfq | 1,844,905 | 71,158,908 | 0.66% |
| 2023-12-07 | 37.52 | 37.95 | 37.11 | 37.78 | 36.46 | qfq | 817,700 | 30,739,767 | 0.75% |
| 2023-12-06 | 37.63 | 38.37 | 37.42 | 37.50 | 36.19 | qfq | 901,772 | 34,141,551 | -0.58% |
| 2023-12-05 | 39.01 | 39.19 | 37.72 | 37.72 | 36.41 | qfq | 1,311,180 | 50,139,086 | -3.63% |
| 2023-12-04 | 39.29 | 39.90 | 39.07 | 39.14 | 37.78 | qfq | 954,282 | 37,514,195 | -0.25% |
| 2023-12-01 | 39.28 | 39.40 | 38.63 | 39.24 | 37.87 | qfq | 986,100 | 38,474,973 | -0.71% |
| 2023-11-30 | 39.88 | 40.41 | 39.00 | 39.52 | 38.14 | qfq | 1,212,445 | 48,030,901 | -1.20% |
| 2023-11-29 | 39.76 | 41.04 | 39.76 | 40.00 | 38.61 | qfq | 1,660,229 | 67,023,063 | 0.48% |
| 2023-11-28 | 38.90 | 39.94 | 38.75 | 39.81 | 38.42 | qfq | 1,617,039 | 64,060,422 | 2.34% |
| 2023-11-27 | 38.06 | 39.06 | 38.06 | 38.90 | 37.55 | qfq | 1,233,060 | 47,652,947 | 1.33% |
| 2023-11-24 | 39.50 | 39.93 | 38.15 | 38.39 | 37.05 | qfq | 1,385,641 | 53,458,617 | -3.08% |
| 2023-11-23 | 38.85 | 39.78 | 38.85 | 39.61 | 38.23 | qfq | 1,175,636 | 46,290,521 | 1.64% |
| 2023-11-22 | 40.13 | 40.39 | 38.93 | 38.97 | 37.61 | qfq | 1,088,129 | 42,979,630 | -2.89% |
| 2023-11-21 | 40.95 | 41.05 | 39.95 | 40.13 | 38.73 | qfq | 1,549,900 | 62,564,001 | -2.00% |
| 2023-11-20 | 39.68 | 41.22 | 39.68 | 40.95 | 39.52 | qfq | 2,273,300 | 92,207,844 | 3.54% |
| 2023-11-17 | 38.85 | 39.57 | 38.82 | 39.55 | 38.17 | qfq | 1,157,900 | 45,511,977 | 1.38% |
| 2023-11-16 | 39.42 | 39.56 | 39.01 | 39.01 | 37.65 | qfq | 1,072,166 | 42,063,609 | -1.42% |
| 2023-11-15 | 39.30 | 40.20 | 39.12 | 39.57 | 38.19 | qfq | 1,744,200 | 69,085,009 | 0.92% |
| 2023-11-14 | 38.83 | 39.58 | 38.63 | 39.21 | 37.85 | qfq | 1,317,880 | 51,690,678 | 0.56% |
| 2023-11-13 | 38.52 | 39.29 | 38.21 | 38.99 | 37.63 | qfq | 1,760,424 | 68,371,769 | 1.04% |
| 2023-11-10 | 38.69 | 38.97 | 38.36 | 38.59 | 37.25 | qfq | 1,036,100 | 40,027,557 | -0.57% |
| 2023-11-09 | 39.01 | 39.50 | 38.60 | 38.81 | 37.46 | qfq | 1,927,058 | 75,162,626 | -0.87% |
| 2023-11-08 | 39.01 | 39.38 | 38.77 | 39.15 | 37.79 | qfq | 1,254,600 | 49,024,489 | -0.56% |
| 2023-11-07 | 40.05 | 40.05 | 39.14 | 39.37 | 38.00 | qfq | 2,029,487 | 79,947,732 | -1.72% |
| 2023-11-06 | 37.83 | 40.30 | 37.69 | 40.06 | 38.67 | qfq | 3,462,965 | 136,677,001 | 5.62% |
| 2023-11-03 | 36.50 | 38.55 | 36.31 | 37.93 | 36.61 | qfq | 3,453,193 | 129,908,994 | 6.04% |
| 2023-11-02 | 36.30 | 36.73 | 35.74 | 35.77 | 34.52 | qfq | 1,886,627 | 68,076,861 | -1.24% |
| 2023-11-01 | 36.00 | 36.40 | 35.65 | 36.22 | 34.96 | qfq | 1,535,284 | 55,469,628 | 1.12% |
| 2023-10-31 | 36.07 | 36.30 | 35.44 | 35.82 | 34.57 | qfq | 1,616,901 | 57,813,439 | -1.05% |
| 2023-10-30 | 35.58 | 36.36 | 34.80 | 36.20 | 34.94 | qfq | 2,966,367 | 105,332,974 | 1.23% |
| 2023-10-27 | 36.97 | 37.20 | 34.34 | 35.76 | 34.52 | qfq | 5,428,127 | 192,225,095 | -6.17% |
| 2023-10-26 | 37.17 | 38.30 | 36.70 | 38.11 | 36.78 | qfq | 1,423,266 | 53,380,111 | 1.49% |
| 2023-10-25 | 37.40 | 38.69 | 37.18 | 37.55 | 36.24 | qfq | 1,389,632 | 52,561,334 | 1.24% |
| 2023-10-24 | 37.02 | 37.57 | 36.64 | 37.09 | 35.80 | qfq | 1,081,481 | 40,094,302 | 0.87% |
| 2023-10-23 | 37.56 | 37.69 | 36.52 | 36.77 | 35.49 | qfq | 876,500 | 32,450,908 | -2.23% |
| 2023-10-20 | 38.22 | 38.83 | 37.53 | 37.61 | 36.30 | qfq | 1,068,813 | 40,702,933 | -1.60% |
| 2023-10-19 | 37.76 | 38.73 | 37.60 | 38.22 | 36.89 | qfq | 1,357,300 | 51,998,372 | 0.87% |
| 2023-10-18 | 38.82 | 39.00 | 37.83 | 37.89 | 36.57 | qfq | 1,183,923 | 45,069,290 | -2.87% |
| 2023-10-17 | 39.05 | 39.54 | 38.50 | 39.01 | 37.65 | qfq | 1,124,000 | 43,615,501 | -0.66% |
| 2023-10-16 | 40.35 | 40.35 | 38.99 | 39.27 | 37.90 | qfq | 1,354,387 | 53,356,231 | -2.07% |
| 2023-10-13 | 40.31 | 40.89 | 40.00 | 40.10 | 38.70 | qfq | 1,193,280 | 48,060,186 | -1.47% |
| 2023-10-12 | 40.52 | 40.98 | 40.05 | 40.70 | 39.28 | qfq | 1,756,563 | 71,146,446 | 0.27% |
| 2023-10-11 | 40.82 | 41.20 | 39.88 | 40.59 | 39.18 | qfq | 1,782,067 | 71,993,792 | -0.15% |
| 2023-10-10 | 41.10 | 41.42 | 40.56 | 40.65 | 39.24 | qfq | 1,043,802 | 42,595,703 | -1.02% |
| 2023-10-09 | 41.62 | 41.67 | 40.52 | 41.07 | 39.64 | qfq | 1,811,687 | 74,091,179 | -1.75% |
| 2023-09-28 | 41.91 | 42.35 | 40.90 | 41.80 | 40.34 | qfq | 2,331,351 | 96,884,125 | -0.62% |
| 2023-09-27 | 41.69 | 42.30 | 41.09 | 42.06 | 40.60 | qfq | 2,423,723 | 101,257,703 | 0.65% |
| 2023-09-26 | 40.47 | 42.49 | 40.40 | 41.79 | 40.34 | qfq | 3,515,160 | 146,643,654 | 2.18% |
| 2023-09-25 | 40.32 | 41.90 | 40.20 | 40.90 | 39.48 | qfq | 3,229,652 | 132,077,672 | 2.48% |
| 2023-09-22 | 38.06 | 39.98 | 38.05 | 39.91 | 38.52 | qfq | 3,082,782 | 121,589,655 | 4.23% |
| 2023-09-21 | 37.86 | 38.73 | 37.21 | 38.29 | 36.96 | qfq | 2,114,000 | 80,749,686 | 0.90% |
| 2023-09-20 | 37.93 | 39.20 | 37.93 | 37.95 | 36.63 | qfq | 2,084,641 | 80,231,315 | -0.52% |
| 2023-09-19 | 38.25 | 38.31 | 37.55 | 38.15 | 36.82 | qfq | 1,411,975 | 53,616,128 | -0.68% |
| 2023-09-18 | 37.79 | 39.23 | 37.51 | 38.41 | 37.07 | qfq | 1,359,550 | 52,488,314 | 0.79% |
| 2023-09-15 | 38.25 | 38.48 | 37.62 | 38.11 | 36.78 | qfq | 1,056,775 | 40,217,301 | 0.16% |
| 2023-09-14 | 38.56 | 38.68 | 37.77 | 38.05 | 36.73 | qfq | 1,097,500 | 41,857,362 | -1.17% |
| 2023-09-13 | 39.20 | 39.20 | 38.25 | 38.50 | 37.16 | qfq | 1,390,300 | 53,591,733 | -1.53% |
| 2023-09-12 | 39.80 | 39.89 | 39.10 | 39.10 | 37.74 | qfq | 971,662 | 38,354,467 | -1.76% |
| 2023-09-11 | 39.60 | 40.14 | 38.85 | 39.80 | 38.41 | qfq | 1,786,093 | 70,517,291 | 0.51% |
| 2023-09-08 | 38.98 | 40.46 | 38.78 | 39.60 | 38.22 | qfq | 1,698,700 | 67,484,394 | 1.20% |
| 2023-09-07 | 39.78 | 39.98 | 38.80 | 39.13 | 37.77 | qfq | 2,022,422 | 79,167,243 | -2.15% |
| 2023-09-06 | 39.96 | 40.30 | 39.42 | 39.99 | 38.60 | qfq | 1,663,568 | 66,312,848 | -0.03% |
| 2023-09-05 | 39.94 | 41.43 | 39.80 | 40.00 | 38.61 | qfq | 3,295,560 | 133,846,881 | 0.18% |
| 2023-09-04 | 39.24 | 40.49 | 39.12 | 39.93 | 38.54 | qfq | 3,912,385 | 155,521,921 | 2.07% |
| 2023-09-01 | 38.77 | 39.28 | 38.20 | 39.12 | 37.76 | qfq | 2,066,500 | 80,316,716 | 1.35% |
| 2023-08-31 | 39.12 | 39.49 | 38.53 | 38.60 | 37.26 | qfq | 1,804,085 | 70,106,307 | -1.40% |
| 2023-08-30 | 39.60 | 40.04 | 38.70 | 39.15 | 37.79 | qfq | 4,037,915 | 159,225,208 | 1.95% |
| 2023-08-29 | 34.90 | 38.40 | 34.80 | 38.40 | 37.06 | qfq | 2,732,865 | 101,497,082 | 10.00% |
| 2023-08-28 | 37.99 | 37.99 | 34.85 | 34.91 | 33.69 | qfq | 2,244,400 | 80,646,313 | -0.68% |
| 2023-08-25 | 36.47 | 36.82 | 34.90 | 35.15 | 33.93 | qfq | 2,955,720 | 104,705,359 | -4.69% |
| 2023-08-24 | 37.08 | 37.70 | 36.35 | 36.88 | 35.60 | qfq | 1,941,858 | 71,649,723 | 0.00% |
| 2023-08-23 | 35.92 | 38.08 | 35.66 | 36.88 | 35.60 | qfq | 4,719,288 | 174,464,401 | 4.18% |
| 2023-08-22 | 34.80 | 35.69 | 34.14 | 35.40 | 34.17 | qfq | 1,881,177 | 65,629,645 | 1.93% |
| 2023-08-21 | 36.67 | 36.80 | 34.69 | 34.73 | 33.52 | qfq | 2,011,705 | 71,685,706 | -5.03% |
| 2023-08-18 | 37.09 | 38.17 | 36.55 | 36.57 | 35.30 | qfq | 1,395,100 | 51,908,191 | -1.32% |
| 2023-08-17 | 35.80 | 37.50 | 35.54 | 37.06 | 35.77 | qfq | 2,196,248 | 80,702,615 | 3.38% |
| 2023-08-16 | 36.29 | 36.55 | 35.81 | 35.85 | 34.60 | qfq | 1,103,037 | 39,860,000 | -1.21% |
| 2023-08-15 | 37.58 | 37.86 | 36.00 | 36.29 | 35.03 | qfq | 2,065,201 | 75,563,422 | -3.12% |
| 2023-08-14 | 37.44 | 37.67 | 36.80 | 37.46 | 36.16 | qfq | 1,305,800 | 48,459,289 | 0.16% |
| 2023-08-11 | 38.80 | 38.80 | 37.38 | 37.40 | 36.10 | qfq | 1,546,973 | 58,618,669 | -2.76% |
| 2023-08-10 | 38.19 | 38.78 | 38.15 | 38.46 | 37.12 | qfq | 1,338,230 | 51,518,721 | 0.55% |
| 2023-08-09 | 39.00 | 39.01 | 38.09 | 38.25 | 36.92 | qfq | 1,402,482 | 54,001,144 | -2.02% |
| 2023-08-08 | 39.43 | 39.72 | 38.99 | 39.04 | 37.68 | qfq | 1,028,906 | 40,354,674 | -1.04% |
| 2023-08-07 | 40.06 | 40.38 | 39.20 | 39.45 | 38.08 | qfq | 2,407,802 | 95,268,608 | -1.52% |
| 2023-08-04 | 40.44 | 41.06 | 39.90 | 40.06 | 38.67 | qfq | 1,952,168 | 78,570,053 | -0.40% |
| 2023-08-03 | 41.03 | 41.46 | 40.09 | 40.22 | 38.82 | qfq | 2,069,000 | 83,664,746 | -1.54% |
| 2023-08-02 | 41.09 | 42.14 | 40.61 | 40.85 | 39.43 | qfq | 2,155,157 | 88,890,343 | -1.02% |
| 2023-08-01 | 41.65 | 42.75 | 40.72 | 41.27 | 39.83 | qfq | 3,437,152 | 142,767,982 | 0.00% |
| 2023-07-31 | 40.10 | 41.65 | 39.20 | 41.27 | 39.83 | qfq | 5,674,114 | 232,010,351 | 6.15% |
| 2023-07-28 | 38.60 | 39.10 | 37.41 | 38.88 | 37.53 | qfq | 3,009,624 | 115,631,096 | 0.70% |
| 2023-07-27 | 38.43 | 39.37 | 38.24 | 38.61 | 37.27 | qfq | 3,461,188 | 134,430,829 | 0.55% |
| 2023-07-26 | 39.30 | 39.93 | 38.31 | 38.40 | 37.06 | qfq | 4,348,590 | 169,487,977 | -3.64% |
| 2023-07-25 | 36.97 | 39.85 | 36.96 | 39.85 | 38.46 | qfq | 4,985,861 | 193,993,155 | 9.99% |
| 2023-07-24 | 36.66 | 36.66 | 35.86 | 36.23 | 34.97 | qfq | 1,320,138 | 47,714,240 | -1.06% |
| 2023-07-21 | 36.13 | 36.93 | 36.02 | 36.62 | 35.35 | qfq | 1,783,492 | 65,307,287 | 0.83% |
| 2023-07-20 | 36.85 | 37.46 | 36.30 | 36.32 | 35.06 | qfq | 2,296,413 | 84,666,306 | -2.08% |
| 2023-07-19 | 36.76 | 37.26 | 36.17 | 37.09 | 35.80 | qfq | 2,303,375 | 84,846,447 | 0.90% |
| 2023-07-18 | 36.61 | 37.26 | 36.30 | 36.76 | 35.48 | qfq | 2,558,304 | 93,826,646 | 0.19% |
| 2023-07-17 | 36.93 | 37.02 | 36.37 | 36.69 | 35.41 | qfq | 978,400 | 35,797,391 | -1.00% |