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
ST嘉澳603822.SH
最近收盘价59.812026-07-17
最近交易日2026-07-17
成交量（股）1,112,800
成交额（元）67,520,433
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.1232 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 61.74 | 62.28 | 59.70 | 59.81 | 59.81 | qfq | 1,112,800 | 67,520,433 | -4.00% |
| 2026-07-16 | 62.50 | 63.90 | 61.74 | 62.30 | 62.30 | qfq | 570,200 | 35,624,006 | -0.80% |
| 2026-07-15 | 62.99 | 63.51 | 61.59 | 62.80 | 62.80 | qfq | 462,300 | 28,871,532 | -0.92% |
| 2026-07-14 | 61.98 | 64.10 | 61.41 | 63.38 | 63.38 | qfq | 623,201 | 39,222,327 | 3.38% |
| 2026-07-13 | 61.88 | 62.83 | 61.31 | 61.31 | 61.31 | qfq | 772,701 | 47,720,947 | -1.10% |
| 2026-07-10 | 63.88 | 64.51 | 61.66 | 61.99 | 61.99 | qfq | 887,600 | 55,527,834 | -1.20% |
| 2026-07-09 | 61.00 | 63.20 | 60.97 | 62.74 | 62.74 | qfq | 1,049,644 | 65,085,063 | 0.54% |
| 2026-07-08 | 68.50 | 68.50 | 60.61 | 62.40 | 62.40 | qfq | 2,012,134 | 125,689,334 | -7.34% |
| 2026-07-07 | 72.01 | 73.16 | 66.30 | 67.34 | 67.34 | qfq | 1,443,300 | 99,137,593 | -7.94% |
| 2026-07-06 | 76.41 | 80.58 | 72.36 | 73.15 | 73.15 | qfq | 2,430,910 | 188,343,635 | -2.70% |
| 2026-07-03 | 73.40 | 75.18 | 73.40 | 75.18 | 75.18 | qfq | 191,900 | 14,350,067 | 5.00% |
| 2026-07-02 | 68.19 | 71.60 | 68.00 | 71.60 | 71.60 | qfq | 257,600 | 18,293,689 | 5.00% |
| 2026-07-01 | 66.00 | 68.23 | 65.56 | 68.19 | 68.19 | qfq | 530,600 | 35,606,664 | 3.55% |
| 2026-06-30 | 68.97 | 69.29 | 65.50 | 65.85 | 65.85 | qfq | 548,300 | 36,403,138 | -4.36% |
| 2026-06-29 | 66.50 | 69.86 | 63.32 | 68.85 | 68.85 | qfq | 1,032,300 | 68,259,114 | 3.30% |
| 2026-06-26 | 70.16 | 70.16 | 66.65 | 66.65 | 66.65 | qfq | 1,063,100 | 71,299,174 | -5.00% |
| 2026-06-25 | 72.45 | 72.49 | 70.06 | 70.16 | 70.16 | qfq | 662,000 | 46,828,865 | -2.56% |
| 2026-06-24 | 72.01 | 74.30 | 71.80 | 72.00 | 72.00 | qfq | 580,940 | 42,105,112 | -0.69% |
| 2026-06-23 | 73.53 | 76.00 | 72.05 | 72.50 | 72.50 | qfq | 918,500 | 68,225,500 | -1.40% |
| 2026-06-22 | 73.00 | 74.38 | 71.00 | 73.53 | 73.53 | qfq | 846,700 | 61,958,777 | 1.56% |
| 2026-06-18 | 75.27 | 75.79 | 72.35 | 72.40 | 72.40 | qfq | 901,000 | 66,366,459 | -3.21% |
| 2026-06-17 | 76.09 | 76.64 | 74.66 | 74.80 | 74.80 | qfq | 591,299 | 44,339,886 | -1.70% |
| 2026-06-16 | 77.39 | 77.83 | 75.25 | 76.09 | 76.09 | qfq | 728,159 | 55,270,609 | -1.21% |
| 2026-06-15 | 77.80 | 78.07 | 74.86 | 77.02 | 77.02 | qfq | 1,109,945 | 84,351,115 | -1.02% |
| 2026-06-12 | 81.81 | 81.85 | 77.57 | 77.81 | 77.81 | qfq | 1,607,190 | 126,153,951 | -3.80% |
| 2026-06-11 | 82.88 | 84.42 | 80.27 | 80.88 | 80.88 | qfq | 969,100 | 78,963,500 | -2.80% |
| 2026-06-10 | 79.25 | 83.21 | 78.89 | 83.21 | 83.21 | qfq | 1,030,300 | 84,580,094 | 4.84% |
| 2026-06-09 | 79.90 | 80.99 | 79.00 | 79.37 | 79.25 | qfq | 573,500 | 45,736,023 | -0.50% |
| 2026-06-08 | 77.70 | 80.54 | 76.10 | 79.77 | 79.65 | qfq | 867,307 | 68,555,236 | 1.62% |
| 2026-06-05 | 81.99 | 82.20 | 77.85 | 78.50 | 78.38 | qfq | 858,500 | 68,415,324 | -4.07% |
| 2026-06-04 | 81.91 | 83.80 | 81.27 | 81.83 | 81.70 | qfq | 741,500 | 60,793,501 | -0.23% |
| 2026-06-03 | 80.75 | 83.90 | 78.84 | 82.02 | 81.89 | qfq | 1,182,108 | 95,918,336 | 1.57% |
| 2026-06-02 | 83.16 | 83.16 | 79.30 | 80.75 | 80.63 | qfq | 1,570,273 | 127,787,210 | 1.96% |
| 2026-06-01 | 78.92 | 79.20 | 78.50 | 79.20 | 79.08 | qfq | 339,000 | 26,820,171 | 5.00% |
| 2026-05-29 | 74.32 | 76.35 | 73.76 | 75.43 | 75.31 | qfq | 1,026,500 | 77,276,468 | 1.11% |
| 2026-05-28 | 72.00 | 75.82 | 72.00 | 74.60 | 74.48 | qfq | 1,481,800 | 110,576,160 | 3.31% |
| 2026-05-27 | 72.81 | 75.00 | 70.80 | 72.21 | 72.10 | qfq | 942,800 | 68,286,191 | -0.33% |
| 2026-05-26 | 73.00 | 73.23 | 70.81 | 72.45 | 72.34 | qfq | 1,204,500 | 86,586,076 | -2.12% |
| 2026-05-25 | 76.43 | 76.56 | 72.60 | 74.02 | 73.91 | qfq | 1,195,400 | 88,228,360 | -2.31% |
| 2026-05-22 | 76.50 | 77.77 | 75.05 | 75.77 | 75.65 | qfq | 830,200 | 63,181,916 | -1.95% |
| 2026-05-21 | 79.73 | 79.98 | 77.28 | 77.28 | 77.16 | qfq | 1,907,087 | 148,643,256 | -5.00% |
| 2026-05-20 | 79.80 | 81.44 | 78.11 | 81.35 | 81.22 | qfq | 1,955,600 | 157,984,019 | 4.89% |
| 2026-05-19 | 72.01 | 77.56 | 71.69 | 77.56 | 77.44 | qfq | 2,609,100 | 197,424,241 | 5.00% |
| 2026-05-18 | 70.35 | 74.40 | 70.23 | 73.87 | 73.76 | qfq | 1,479,600 | 108,879,020 | 4.25% |
| 2026-05-15 | 71.97 | 71.97 | 70.00 | 70.86 | 70.75 | qfq | 874,720 | 61,991,024 | -1.60% |
| 2026-05-14 | 73.01 | 73.01 | 71.45 | 72.01 | 71.90 | qfq | 748,495 | 53,929,150 | -1.33% |
| 2026-05-13 | 71.00 | 73.32 | 70.70 | 72.98 | 72.87 | qfq | 765,600 | 55,428,922 | 2.36% |
| 2026-05-12 | 73.55 | 73.56 | 70.66 | 71.30 | 71.19 | qfq | 1,660,574 | 118,995,247 | -2.82% |
| 2026-05-11 | 74.70 | 74.98 | 72.85 | 73.37 | 73.26 | qfq | 1,033,134 | 75,804,630 | -2.15% |
| 2026-05-08 | 73.39 | 75.60 | 72.98 | 74.98 | 74.86 | qfq | 1,165,100 | 86,770,214 | 2.21% |
| 2026-05-07 | 75.00 | 75.39 | 72.89 | 73.36 | 73.25 | qfq | 1,173,620 | 86,256,478 | -3.79% |
| 2026-05-06 | 76.64 | 77.66 | 73.13 | 76.25 | 76.13 | qfq | 3,063,774 | 228,577,204 | -0.95% |
| 2026-04-30 | 79.14 | 79.67 | 76.98 | 76.98 | 76.86 | qfq | 2,175,900 | 168,472,103 | -5.00% |
| 2026-04-29 | 79.58 | 81.76 | 77.32 | 81.03 | 80.91 | qfq | 1,929,500 | 153,623,691 | 2.05% |
| 2026-04-28 | 81.63 | 82.18 | 78.80 | 79.40 | 79.28 | qfq | 1,476,200 | 118,110,344 | -3.49% |
| 2026-04-27 | 84.86 | 84.99 | 81.50 | 82.27 | 82.14 | qfq | 1,336,900 | 110,226,069 | -1.27% |
| 2026-04-24 | 84.10 | 86.50 | 82.22 | 83.33 | 83.20 | qfq | 1,616,160 | 135,274,551 | -2.75% |
| 2026-04-23 | 88.55 | 89.50 | 84.99 | 85.69 | 85.56 | qfq | 2,068,200 | 179,669,126 | -1.49% |
| 2026-04-22 | 82.70 | 86.99 | 82.04 | 86.99 | 86.86 | qfq | 1,725,800 | 148,814,667 | 5.00% |
| 2026-04-21 | 86.14 | 86.25 | 82.81 | 82.85 | 82.72 | qfq | 1,467,400 | 122,403,605 | -4.48% |
| 2026-04-20 | 85.30 | 88.65 | 84.26 | 86.74 | 86.61 | qfq | 1,466,770 | 127,040,006 | 2.74% |
| 2026-04-17 | 85.79 | 85.80 | 83.91 | 84.43 | 84.30 | qfq | 899,300 | 76,012,991 | -1.08% |
| 2026-04-16 | 86.05 | 86.46 | 85.07 | 85.35 | 85.22 | qfq | 621,100 | 53,051,777 | -0.73% |
| 2026-04-15 | 87.68 | 87.77 | 84.50 | 85.98 | 85.85 | qfq | 938,338 | 80,774,605 | -1.96% |
| 2026-04-14 | 88.88 | 90.60 | 86.97 | 87.70 | 87.56 | qfq | 948,895 | 83,507,197 | -2.45% |
| 2026-04-13 | 91.47 | 92.95 | 89.66 | 89.90 | 89.76 | qfq | 882,500 | 80,228,793 | -1.54% |
| 2026-04-10 | 92.00 | 92.61 | 89.63 | 91.31 | 91.17 | qfq | 1,111,899 | 101,266,005 | -0.11% |
| 2026-04-09 | 93.97 | 95.56 | 90.39 | 91.41 | 91.27 | qfq | 1,611,000 | 149,143,118 | -1.07% |
| 2026-04-08 | 92.40 | 92.40 | 92.40 | 92.40 | 92.26 | qfq | 157,400 | 14,543,760 | 5.00% |
| 2026-04-07 | 84.97 | 88.00 | 84.67 | 88.00 | 87.86 | qfq | 357,000 | 31,103,847 | 5.00% |
| 2026-04-03 | 87.61 | 88.58 | 83.60 | 83.81 | 83.68 | qfq | 1,273,600 | 107,613,635 | -4.76% |
| 2026-04-02 | 93.00 | 93.00 | 87.70 | 88.00 | 87.86 | qfq | 1,192,938 | 107,693,760 | -2.70% |
| 2026-04-01 | 88.00 | 90.44 | 85.58 | 90.44 | 90.30 | qfq | 1,367,638 | 120,661,432 | 5.00% |
| 2026-03-31 | 90.66 | 90.99 | 86.13 | 86.13 | 86.00 | qfq | 1,383,600 | 121,793,164 | -5.00% |
| 2026-03-30 | 93.81 | 93.99 | 89.12 | 90.66 | 90.52 | qfq | 1,519,122 | 137,274,205 | -3.36% |
| 2026-03-27 | 94.29 | 96.83 | 92.00 | 93.81 | 93.67 | qfq | 1,152,322 | 108,061,856 | -0.52% |
| 2026-03-26 | 93.00 | 95.46 | 91.10 | 94.30 | 94.15 | qfq | 1,176,838 | 109,710,555 | 3.40% |
| 2026-03-25 | 96.85 | 97.30 | 91.20 | 91.20 | 91.06 | qfq | 1,930,179 | 179,144,902 | -5.00% |
| 2026-03-24 | 96.75 | 97.00 | 93.26 | 96.00 | 95.85 | qfq | 842,335 | 80,276,550 | 0.33% |
| 2026-03-23 | 97.10 | 99.01 | 94.58 | 95.68 | 95.53 | qfq | 1,439,738 | 139,133,554 | -2.86% |
| 2026-03-20 | 101.28 | 103.02 | 98.50 | 98.50 | 98.35 | qfq | 939,379 | 94,904,758 | -2.74% |
| 2026-03-19 | 106.61 | 107.90 | 101.28 | 101.28 | 101.12 | qfq | 1,367,000 | 140,178,515 | -5.00% |
| 2026-03-18 | 108.50 | 109.78 | 104.00 | 106.61 | 106.45 | qfq | 797,900 | 85,110,338 | -1.06% |
| 2026-03-17 | 111.80 | 111.80 | 107.30 | 107.75 | 107.58 | qfq | 769,300 | 83,614,008 | -3.43% |
| 2026-03-16 | 116.99 | 119.00 | 111.24 | 111.58 | 111.41 | qfq | 1,416,800 | 160,732,120 | -4.71% |
| 2026-03-13 | 114.48 | 120.50 | 114.48 | 117.09 | 116.91 | qfq | 1,740,300 | 205,391,963 | 1.60% |
| 2026-03-12 | 115.35 | 117.44 | 113.67 | 115.25 | 115.07 | qfq | 1,115,400 | 128,674,880 | 0.00% |
| 2026-03-11 | 113.05 | 116.79 | 111.25 | 115.25 | 115.07 | qfq | 1,429,000 | 162,411,028 | 1.11% |
| 2026-03-10 | 111.62 | 117.29 | 111.50 | 113.98 | 113.80 | qfq | 1,313,700 | 150,012,312 | -1.23% |
| 2026-03-09 | 122.00 | 123.00 | 114.55 | 115.40 | 115.22 | qfq | 2,318,434 | 276,633,316 | -2.20% |
| 2026-03-06 | 118.02 | 120.68 | 115.65 | 117.99 | 117.81 | qfq | 1,822,300 | 215,193,232 | -0.01% |
| 2026-03-05 | 112.11 | 118.65 | 112.11 | 118.00 | 117.82 | qfq | 2,027,634 | 236,606,302 | 4.42% |
| 2026-03-04 | 111.97 | 116.73 | 111.60 | 113.00 | 112.83 | qfq | 1,212,100 | 138,587,987 | 0.18% |
| 2026-03-03 | 117.00 | 117.58 | 111.80 | 112.80 | 112.63 | qfq | 2,089,400 | 238,902,158 | -3.59% |
| 2026-03-02 | 115.48 | 117.00 | 109.99 | 117.00 | 116.82 | qfq | 3,141,722 | 360,544,536 | 5.00% |
| 2026-02-27 | 106.41 | 111.70 | 104.80 | 111.43 | 111.26 | qfq | 1,587,300 | 171,613,598 | 4.72% |
| 2026-02-26 | 112.00 | 112.00 | 106.41 | 106.41 | 106.25 | qfq | 1,672,100 | 180,326,693 | -5.00% |
| 2026-02-25 | 112.01 | 112.01 | 110.01 | 112.01 | 111.84 | qfq | 488,499 | 54,708,162 | 5.00% |
| 2026-02-24 | 102.58 | 106.68 | 100.00 | 106.68 | 106.52 | qfq | 941,300 | 98,446,739 | 5.00% |
| 2026-02-13 | 101.51 | 103.66 | 100.30 | 101.60 | 101.44 | qfq | 603,967 | 61,758,323 | -0.27% |
| 2026-02-12 | 103.05 | 104.77 | 101.50 | 101.88 | 101.72 | qfq | 777,600 | 79,790,107 | -1.88% |
| 2026-02-11 | 103.91 | 106.88 | 103.80 | 103.83 | 103.67 | qfq | 599,100 | 62,952,775 | -0.08% |
| 2026-02-10 | 104.20 | 105.68 | 103.83 | 103.91 | 103.75 | qfq | 560,059 | 58,671,948 | -1.03% |
| 2026-02-09 | 109.09 | 109.10 | 104.18 | 104.99 | 104.83 | qfq | 1,437,441 | 151,813,624 | -3.31% |
| 2026-02-06 | 105.63 | 109.80 | 104.80 | 108.58 | 108.41 | qfq | 799,600 | 86,466,977 | 2.91% |
| 2026-02-05 | 105.50 | 107.59 | 104.50 | 105.51 | 105.35 | qfq | 701,945 | 74,204,686 | -1.37% |
| 2026-02-04 | 109.09 | 109.30 | 106.12 | 106.98 | 106.82 | qfq | 992,500 | 106,265,410 | -2.32% |
| 2026-02-03 | 107.97 | 110.73 | 104.86 | 109.52 | 109.35 | qfq | 1,336,500 | 144,672,331 | 2.36% |
| 2026-02-02 | 105.30 | 112.20 | 102.08 | 107.00 | 106.83 | qfq | 1,853,100 | 199,003,675 | 0.05% |
| 2026-01-30 | 106.00 | 111.30 | 106.00 | 106.95 | 106.79 | qfq | 1,862,900 | 204,056,162 | 0.90% |
| 2026-01-29 | 109.08 | 111.00 | 105.95 | 106.00 | 105.84 | qfq | 1,388,000 | 149,669,311 | -3.47% |
| 2026-01-28 | 113.25 | 114.10 | 109.00 | 109.81 | 109.64 | qfq | 1,303,061 | 143,980,848 | -3.76% |
| 2026-01-27 | 116.80 | 118.59 | 112.30 | 114.10 | 113.92 | qfq | 1,173,680 | 134,424,891 | -3.29% |
| 2026-01-26 | 117.38 | 118.99 | 114.44 | 117.98 | 117.80 | qfq | 1,387,000 | 161,595,086 | 0.61% |
| 2026-01-23 | 116.00 | 118.83 | 113.00 | 117.26 | 117.08 | qfq | 1,830,467 | 212,728,996 | 1.89% |
| 2026-01-22 | 115.99 | 119.88 | 112.43 | 115.09 | 114.91 | qfq | 3,669,405 | 426,860,316 | 0.63% |
| 2026-01-21 | 108.65 | 115.23 | 107.89 | 114.37 | 114.19 | qfq | 5,636,600 | 639,143,544 | 4.22% |
| 2026-01-20 | 109.74 | 109.74 | 109.74 | 109.74 | 109.57 | qfq | 298,500 | 32,757,390 | 5.00% |
| 2026-01-19 | 100.30 | 104.51 | 100.01 | 104.51 | 104.35 | qfq | 768,500 | 79,115,334 | 5.00% |
| 2026-01-16 | 99.11 | 102.99 | 99.11 | 99.53 | 99.38 | qfq | 3,430,212 | 341,823,335 | -4.60% |
| 2026-01-15 | 109.45 | 109.45 | 104.33 | 104.33 | 104.17 | qfq | 2,268,131 | 239,413,110 | -5.00% |
| 2026-01-14 | 113.33 | 115.92 | 107.50 | 109.82 | 109.65 | qfq | 2,544,200 | 282,938,814 | -1.30% |
| 2026-01-13 | 113.51 | 113.59 | 110.11 | 111.27 | 111.10 | qfq | 3,236,400 | 359,455,307 | -3.99% |
| 2026-01-12 | 124.43 | 124.43 | 115.90 | 115.90 | 115.72 | qfq | 4,364,780 | 518,768,514 | -5.00% |
| 2026-01-09 | 122.76 | 122.76 | 114.56 | 122.00 | 121.81 | qfq | 5,621,315 | 679,882,494 | 4.35% |
| 2026-01-08 | 116.91 | 116.91 | 116.91 | 116.91 | 116.73 | qfq | 447,600 | 52,328,916 | 5.00% |
| 2026-01-07 | 111.34 | 111.34 | 111.01 | 111.34 | 111.17 | qfq | 400,100 | 44,544,922 | 5.00% |
| 2026-01-06 | 103.00 | 106.04 | 102.80 | 106.04 | 105.88 | qfq | 573,800 | 60,251,444 | 5.00% |
| 2026-01-05 | 98.94 | 101.08 | 96.65 | 100.99 | 100.83 | qfq | 2,031,000 | 201,515,956 | 4.66% |
| 2025-12-31 | 95.30 | 98.49 | 95.30 | 96.49 | 96.34 | qfq | 786,000 | 75,988,295 | 1.25% |
| 2025-12-30 | 96.36 | 97.48 | 94.94 | 95.30 | 95.15 | qfq | 1,155,144 | 110,825,180 | -2.12% |
| 2025-12-29 | 95.99 | 98.97 | 95.87 | 97.36 | 97.21 | qfq | 1,637,500 | 159,736,854 | 3.29% |
| 2025-12-26 | 95.50 | 95.50 | 91.58 | 94.26 | 94.11 | qfq | 1,600,700 | 149,259,625 | -0.46% |
| 2025-12-25 | 91.68 | 95.93 | 91.05 | 94.70 | 94.55 | qfq | 2,064,745 | 194,129,280 | 3.66% |
| 2025-12-24 | 90.55 | 92.84 | 88.90 | 91.36 | 91.22 | qfq | 1,333,445 | 120,848,045 | 0.84% |
| 2025-12-23 | 91.00 | 92.74 | 89.98 | 90.60 | 90.46 | qfq | 1,422,865 | 129,197,525 | -1.52% |
| 2025-12-22 | 91.55 | 94.40 | 90.75 | 92.00 | 91.86 | qfq | 1,848,915 | 170,293,471 | -1.50% |
| 2025-12-19 | 95.50 | 100.66 | 92.44 | 93.40 | 93.26 | qfq | 3,348,407 | 323,042,008 | -3.71% |
| 2025-12-18 | 95.00 | 97.98 | 94.65 | 97.00 | 96.85 | qfq | 2,092,113 | 201,364,391 | 1.17% |
| 2025-12-17 | 95.00 | 97.84 | 89.72 | 95.88 | 95.73 | qfq | 5,496,302 | 517,276,103 | 2.90% |
| 2025-12-16 | 93.18 | 93.18 | 91.69 | 93.18 | 93.04 | qfq | 1,339,600 | 124,789,386 | 5.00% |
| 2025-12-15 | 87.98 | 88.74 | 87.05 | 88.74 | 88.60 | qfq | 1,506,067 | 133,029,772 | 5.01% |
| 2025-12-12 | 84.50 | 84.51 | 83.01 | 84.51 | 84.38 | qfq | 6,114,611 | 515,762,719 | 4.99% |
| 2025-12-11 | 80.49 | 80.49 | 80.49 | 80.49 | 80.37 | qfq | 3,579,100 | 288,081,759 | -5.00% |
| 2025-12-09 | 84.10 | 85.11 | 83.50 | 84.73 | 84.60 | qfq | 1,148,105 | 97,013,917 | 0.87% |
| 2025-12-08 | 82.40 | 84.56 | 82.05 | 84.00 | 83.87 | qfq | 1,785,280 | 148,853,258 | 1.93% |
| 2025-12-05 | 84.61 | 85.52 | 82.14 | 82.41 | 82.28 | qfq | 2,001,230 | 166,513,171 | -3.13% |
| 2025-12-04 | 85.53 | 86.70 | 83.76 | 85.07 | 84.94 | qfq | 2,084,874 | 176,835,201 | -1.98% |
| 2025-12-03 | 84.28 | 87.98 | 83.75 | 86.79 | 86.66 | qfq | 2,848,700 | 244,674,153 | 2.33% |
| 2025-12-02 | 82.29 | 86.97 | 80.65 | 84.81 | 84.68 | qfq | 2,688,750 | 226,695,146 | 2.68% |
| 2025-12-01 | 82.19 | 84.35 | 81.01 | 82.60 | 82.47 | qfq | 1,639,800 | 135,893,161 | 1.10% |
| 2025-11-28 | 81.08 | 82.90 | 80.93 | 81.70 | 81.57 | qfq | 1,292,600 | 105,881,089 | 0.49% |
| 2025-11-27 | 82.75 | 84.33 | 81.19 | 81.30 | 81.17 | qfq | 1,849,800 | 152,262,289 | -1.75% |
| 2025-11-26 | 83.77 | 84.79 | 82.39 | 82.75 | 82.62 | qfq | 1,827,800 | 153,016,383 | -0.91% |
| 2025-11-25 | 85.00 | 86.85 | 83.00 | 83.51 | 83.38 | qfq | 3,676,010 | 311,636,648 | -0.18% |
| 2025-11-24 | 77.59 | 85.60 | 75.06 | 83.66 | 83.53 | qfq | 6,530,357 | 529,024,312 | 2.54% |
| 2025-11-21 | 83.24 | 86.44 | 81.59 | 81.59 | 81.46 | qfq | 3,235,391 | 268,532,227 | -9.99% |
| 2025-11-20 | 99.90 | 100.00 | 90.65 | 90.65 | 90.51 | qfq | 5,036,161 | 473,903,358 | -10.00% |
| 2025-11-19 | 101.65 | 103.80 | 95.00 | 100.72 | 100.56 | qfq | 5,151,233 | 509,905,956 | -2.37% |
| 2025-11-18 | 110.11 | 110.11 | 101.97 | 103.17 | 103.01 | qfq | 2,610,550 | 272,907,683 | -4.42% |
| 2025-11-17 | 109.17 | 109.32 | 104.72 | 107.94 | 107.77 | qfq | 2,058,000 | 219,541,647 | -1.60% |
| 2025-11-14 | 113.00 | 114.70 | 109.50 | 109.69 | 109.52 | qfq | 2,665,800 | 296,061,472 | -4.42% |
| 2025-11-13 | 113.98 | 119.98 | 111.33 | 114.76 | 114.58 | qfq | 3,487,776 | 402,382,164 | 0.67% |
| 2025-11-12 | 105.00 | 115.25 | 104.14 | 114.00 | 113.82 | qfq | 4,151,600 | 462,537,849 | 8.79% |
| 2025-11-11 | 104.35 | 107.33 | 103.46 | 104.79 | 104.63 | qfq | 2,106,800 | 221,828,135 | -0.58% |
| 2025-11-10 | 107.88 | 107.96 | 101.60 | 105.40 | 105.24 | qfq | 3,080,333 | 319,211,305 | 0.20% |
| 2025-11-07 | 100.95 | 110.10 | 100.07 | 105.19 | 105.03 | qfq | 4,467,800 | 476,637,717 | 4.22% |
| 2025-11-06 | 96.45 | 101.30 | 96.15 | 100.93 | 100.77 | qfq | 2,566,243 | 254,304,750 | 4.64% |
| 2025-11-05 | 92.42 | 98.20 | 92.30 | 96.45 | 96.30 | qfq | 2,199,300 | 211,031,573 | 3.07% |
| 2025-11-04 | 95.90 | 95.90 | 92.50 | 93.58 | 93.44 | qfq | 1,577,900 | 147,637,351 | -2.62% |
| 2025-11-03 | 93.20 | 98.49 | 91.37 | 96.10 | 95.95 | qfq | 3,132,900 | 297,719,187 | 3.18% |
| 2025-10-31 | 87.28 | 93.41 | 86.49 | 93.14 | 93.00 | qfq | 3,238,600 | 290,814,922 | 6.56% |
| 2025-10-30 | 88.50 | 89.22 | 86.56 | 87.41 | 87.28 | qfq | 1,632,500 | 143,458,453 | -1.18% |
| 2025-10-29 | 88.81 | 90.35 | 87.00 | 88.45 | 88.31 | qfq | 1,739,700 | 153,950,771 | -0.54% |
| 2025-10-28 | 89.47 | 91.78 | 88.70 | 88.93 | 88.79 | qfq | 2,596,900 | 234,513,734 | 0.51% |
| 2025-10-27 | 88.00 | 88.98 | 84.50 | 88.48 | 88.34 | qfq | 3,171,201 | 276,116,643 | 1.40% |
| 2025-10-24 | 88.00 | 90.89 | 86.81 | 87.26 | 87.13 | qfq | 2,794,700 | 247,726,294 | -2.04% |
| 2025-10-23 | 94.26 | 95.30 | 87.00 | 89.08 | 88.94 | qfq | 3,429,500 | 306,390,129 | -5.03% |
| 2025-10-22 | 96.80 | 99.00 | 92.93 | 93.80 | 93.66 | qfq | 4,041,500 | 389,194,609 | -1.78% |
| 2025-10-21 | 96.32 | 99.85 | 92.51 | 95.50 | 95.35 | qfq | 5,802,802 | 559,657,860 | 3.94% |
| 2025-10-20 | 89.97 | 91.88 | 85.00 | 91.88 | 91.74 | qfq | 3,321,043 | 298,055,698 | 10.00% |
| 2025-10-17 | 84.43 | 86.03 | 81.98 | 83.53 | 83.40 | qfq | 1,726,800 | 144,482,693 | -1.56% |
| 2025-10-16 | 89.00 | 89.00 | 83.68 | 84.85 | 84.72 | qfq | 1,914,800 | 165,085,755 | -3.14% |
| 2025-10-15 | 81.61 | 88.50 | 81.61 | 87.60 | 87.46 | qfq | 2,441,066 | 210,745,317 | 6.50% |
| 2025-10-14 | 84.51 | 85.62 | 81.50 | 82.25 | 82.12 | qfq | 1,944,400 | 161,456,148 | -3.18% |
| 2025-10-13 | 79.99 | 87.50 | 78.99 | 84.95 | 84.82 | qfq | 2,659,630 | 223,459,669 | 2.07% |
| 2025-10-10 | 81.39 | 86.00 | 80.67 | 83.23 | 83.10 | qfq | 2,422,700 | 202,497,602 | 2.16% |
| 2025-10-09 | 80.66 | 83.00 | 79.38 | 81.47 | 81.34 | qfq | 2,259,400 | 182,919,209 | 1.61% |
| 2025-09-30 | 79.92 | 80.88 | 78.42 | 80.18 | 80.06 | qfq | 1,588,600 | 126,226,577 | 0.31% |
| 2025-09-29 | 76.58 | 81.03 | 76.40 | 79.93 | 79.81 | qfq | 2,775,100 | 220,224,733 | 5.83% |
| 2025-09-26 | 72.48 | 77.10 | 72.48 | 75.53 | 75.41 | qfq | 2,122,300 | 160,402,049 | 3.18% |
| 2025-09-25 | 73.01 | 74.01 | 72.00 | 73.20 | 73.09 | qfq | 1,434,700 | 105,042,947 | 0.65% |
| 2025-09-24 | 73.50 | 74.78 | 72.19 | 72.73 | 72.62 | qfq | 1,927,500 | 141,422,675 | -0.33% |
| 2025-09-23 | 76.10 | 76.22 | 71.12 | 72.97 | 72.86 | qfq | 2,658,500 | 193,317,679 | -3.92% |
| 2025-09-22 | 76.38 | 77.20 | 74.00 | 75.95 | 75.83 | qfq | 2,029,500 | 153,826,922 | -0.33% |
| 2025-09-19 | 77.17 | 79.45 | 74.94 | 76.20 | 76.08 | qfq | 2,700,044 | 206,157,537 | -0.77% |
| 2025-09-18 | 81.54 | 82.01 | 76.00 | 76.79 | 76.67 | qfq | 3,230,461 | 254,259,166 | -6.58% |
| 2025-09-17 | 84.50 | 84.50 | 81.69 | 82.20 | 82.07 | qfq | 1,367,200 | 112,976,442 | -2.41% |
| 2025-09-16 | 81.49 | 84.97 | 81.49 | 84.23 | 84.10 | qfq | 1,727,912 | 143,909,695 | 3.11% |
| 2025-09-15 | 85.00 | 85.00 | 79.95 | 81.69 | 81.56 | qfq | 2,405,222 | 196,185,933 | -3.78% |
| 2025-09-12 | 85.55 | 85.78 | 82.00 | 84.90 | 84.77 | qfq | 1,813,400 | 152,341,502 | -0.20% |
| 2025-09-11 | 85.00 | 85.50 | 83.50 | 85.07 | 84.94 | qfq | 1,826,943 | 154,587,853 | 0.79% |
| 2025-09-10 | 86.73 | 86.73 | 81.20 | 84.40 | 84.27 | qfq | 2,973,106 | 250,208,811 | -4.09% |
| 2025-09-09 | 87.50 | 89.85 | 84.68 | 88.00 | 87.86 | qfq | 4,152,622 | 364,214,019 | 3.91% |
| 2025-09-08 | 77.61 | 84.69 | 77.50 | 84.69 | 84.56 | qfq | 3,831,459 | 313,424,261 | 10.00% |
| 2025-09-05 | 72.08 | 77.50 | 71.76 | 76.99 | 76.87 | qfq | 2,491,478 | 187,537,894 | 6.93% |
| 2025-09-04 | 70.88 | 73.49 | 70.01 | 72.00 | 71.89 | qfq | 2,731,990 | 197,396,749 | 1.91% |
| 2025-09-03 | 72.33 | 75.01 | 70.11 | 70.65 | 70.54 | qfq | 2,352,736 | 170,380,471 | -0.77% |
| 2025-09-02 | 73.13 | 73.80 | 70.59 | 71.20 | 71.09 | qfq | 1,936,003 | 139,975,613 | -2.59% |
| 2025-09-01 | 70.15 | 74.12 | 69.33 | 73.09 | 72.98 | qfq | 2,156,700 | 155,060,347 | 3.84% |
| 2025-08-29 | 71.03 | 72.00 | 68.70 | 70.39 | 70.28 | qfq | 1,563,623 | 110,576,136 | -0.90% |
| 2025-08-28 | 69.10 | 72.10 | 68.69 | 71.03 | 70.92 | qfq | 2,039,340 | 143,968,197 | 1.28% |
| 2025-08-27 | 70.18 | 73.65 | 69.53 | 70.13 | 70.02 | qfq | 3,191,400 | 228,912,735 | -0.07% |
| 2025-08-26 | 66.36 | 70.47 | 66.36 | 70.18 | 70.07 | qfq | 2,790,050 | 192,252,884 | 5.45% |
| 2025-08-25 | 66.85 | 67.97 | 64.50 | 66.55 | 66.45 | qfq | 3,203,000 | 212,263,150 | -0.45% |
| 2025-08-22 | 67.62 | 68.20 | 65.12 | 66.85 | 66.75 | qfq | 2,497,000 | 166,270,776 | 0.59% |
| 2025-08-21 | 62.26 | 68.60 | 62.26 | 66.46 | 66.36 | qfq | 3,778,345 | 250,819,076 | 4.15% |
| 2025-08-20 | 60.50 | 66.15 | 60.50 | 63.81 | 63.71 | qfq | 4,963,890 | 318,312,820 | 5.37% |
| 2025-08-19 | 63.00 | 63.00 | 59.25 | 60.56 | 60.47 | qfq | 2,797,490 | 169,954,894 | -2.71% |
| 2025-08-18 | 59.89 | 62.60 | 59.66 | 62.25 | 62.15 | qfq | 2,756,450 | 168,529,088 | 4.15% |
| 2025-08-15 | 60.05 | 61.75 | 59.60 | 59.77 | 59.68 | qfq | 1,732,400 | 104,854,846 | -0.70% |
| 2025-08-14 | 62.19 | 63.13 | 60.12 | 60.19 | 60.10 | qfq | 1,996,400 | 122,521,995 | -4.03% |
| 2025-08-13 | 60.12 | 64.01 | 60.12 | 62.72 | 62.62 | qfq | 3,393,962 | 213,160,821 | 4.36% |
| 2025-08-12 | 60.36 | 60.94 | 59.51 | 60.10 | 60.01 | qfq | 966,200 | 58,211,224 | -0.07% |
| 2025-08-11 | 59.26 | 61.80 | 59.26 | 60.14 | 60.05 | qfq | 1,242,000 | 75,187,441 | 1.30% |
| 2025-08-08 | 60.09 | 60.80 | 59.12 | 59.37 | 59.28 | qfq | 1,038,800 | 61,978,949 | -1.57% |
| 2025-08-07 | 61.10 | 61.60 | 60.10 | 60.32 | 60.23 | qfq | 1,258,000 | 76,258,372 | -2.05% |
| 2025-08-06 | 59.52 | 64.02 | 59.52 | 61.58 | 61.49 | qfq | 2,269,167 | 139,382,787 | 3.48% |
| 2025-08-05 | 59.00 | 59.61 | 57.75 | 59.51 | 59.42 | qfq | 1,632,233 | 95,594,450 | 0.88% |
| 2025-08-04 | 58.50 | 59.70 | 58.50 | 58.99 | 58.90 | qfq | 1,323,000 | 78,037,105 | -1.62% |
| 2025-08-01 | 59.27 | 61.07 | 59.27 | 59.96 | 59.87 | qfq | 1,301,600 | 78,446,490 | 0.02% |
| 2025-07-31 | 62.84 | 62.84 | 58.95 | 59.95 | 59.86 | qfq | 2,902,691 | 174,407,570 | -2.60% |
| 2025-07-30 | 64.27 | 66.66 | 61.55 | 61.55 | 61.46 | qfq | 4,679,502 | 295,064,675 | -5.18% |
| 2025-07-29 | 60.00 | 64.91 | 59.10 | 64.91 | 64.81 | qfq | 4,783,902 | 298,262,011 | 10.00% |
| 2025-07-28 | 62.18 | 62.49 | 58.71 | 59.01 | 58.92 | qfq | 3,802,200 | 228,136,171 | -6.33% |
| 2025-07-25 | 61.50 | 63.50 | 60.55 | 63.00 | 62.90 | qfq | 3,174,089 | 197,651,902 | 4.08% |
| 2025-07-24 | 59.09 | 60.53 | 58.50 | 60.53 | 60.44 | qfq | 2,156,990 | 128,786,849 | 1.82% |
| 2025-07-23 | 61.13 | 61.49 | 59.24 | 59.45 | 59.36 | qfq | 1,736,200 | 104,052,808 | -2.46% |
| 2025-07-22 | 58.80 | 61.05 | 58.30 | 60.95 | 60.86 | qfq | 2,977,800 | 178,169,399 | 2.61% |
| 2025-07-21 | 57.80 | 59.80 | 57.80 | 59.40 | 59.31 | qfq | 1,957,700 | 115,657,158 | 0.30% |
| 2025-07-18 | 58.98 | 59.78 | 57.51 | 59.22 | 59.13 | qfq | 2,191,843 | 127,872,800 | 0.42% |
| 2025-07-17 | 58.56 | 59.32 | 57.74 | 58.97 | 58.88 | qfq | 1,890,690 | 111,122,690 | 0.89% |
| 2025-07-16 | 57.38 | 58.58 | 56.71 | 58.45 | 58.36 | qfq | 1,697,690 | 98,320,378 | 1.26% |
| 2025-07-15 | 57.14 | 60.00 | 56.82 | 57.72 | 57.63 | qfq | 2,339,490 | 135,466,275 | 0.38% |
| 2025-07-14 | 58.12 | 59.85 | 57.50 | 57.50 | 57.41 | qfq | 2,300,400 | 135,505,524 | -1.07% |
| 2025-07-11 | 57.43 | 58.48 | 57.06 | 58.12 | 58.03 | qfq | 1,909,600 | 110,357,067 | 1.52% |
| 2025-07-10 | 56.88 | 58.42 | 56.40 | 57.25 | 57.16 | qfq | 1,706,300 | 97,776,717 | 0.42% |
| 2025-07-09 | 57.60 | 59.00 | 56.61 | 57.01 | 56.92 | qfq | 2,360,700 | 136,530,250 | 0.07% |
| 2025-07-08 | 56.96 | 57.98 | 56.06 | 56.97 | 56.88 | qfq | 3,800,700 | 216,580,568 | -0.33% |
| 2025-07-07 | 52.53 | 57.16 | 51.02 | 57.16 | 57.07 | qfq | 4,719,531 | 261,481,868 | 10.01% |
| 2025-07-04 | 53.00 | 53.92 | 51.91 | 51.96 | 51.88 | qfq | 1,153,100 | 60,348,116 | -2.57% |
| 2025-07-03 | 52.49 | 54.17 | 52.49 | 53.33 | 53.25 | qfq | 1,074,000 | 57,234,146 | 1.56% |
| 2025-07-02 | 52.55 | 54.49 | 52.25 | 52.51 | 52.43 | qfq | 1,629,200 | 86,268,847 | -1.92% |
| 2025-07-01 | 52.09 | 53.54 | 51.20 | 53.54 | 53.46 | qfq | 1,945,233 | 102,104,172 | 2.70% |
| 2025-06-30 | 50.75 | 52.96 | 49.81 | 52.13 | 52.05 | qfq | 2,413,843 | 124,631,121 | 3.84% |
| 2025-06-27 | 51.36 | 52.49 | 50.15 | 50.20 | 50.12 | qfq | 1,809,700 | 91,958,704 | -3.09% |
| 2025-06-26 | 52.50 | 53.19 | 51.30 | 51.80 | 51.72 | qfq | 2,373,109 | 123,339,804 | -2.06% |
| 2025-06-25 | 50.51 | 53.99 | 49.90 | 52.89 | 52.81 | qfq | 4,107,263 | 214,227,163 | 4.65% |
| 2025-06-24 | 49.85 | 54.54 | 49.85 | 50.54 | 50.46 | qfq | 5,008,245 | 260,139,407 | 1.94% |
| 2025-06-23 | 50.19 | 50.19 | 47.00 | 49.58 | 49.50 | qfq | 5,010,241 | 243,752,775 | -0.82% |
| 2025-06-20 | 52.83 | 53.38 | 48.05 | 49.99 | 49.91 | qfq | 8,012,390 | 400,129,891 | -6.37% |
| 2025-06-19 | 57.93 | 60.58 | 53.01 | 53.39 | 53.31 | qfq | 4,958,818 | 275,484,461 | -8.04% |
| 2025-06-18 | 60.01 | 60.12 | 57.77 | 58.06 | 57.97 | qfq | 2,173,900 | 127,656,793 | -2.57% |
| 2025-06-17 | 59.80 | 62.00 | 59.11 | 59.59 | 59.50 | qfq | 2,726,202 | 165,379,125 | 0.83% |
| 2025-06-16 | 60.02 | 61.34 | 57.86 | 59.10 | 59.01 | qfq | 2,212,028 | 130,951,553 | -1.78% |
| 2025-06-13 | 61.00 | 61.97 | 58.73 | 60.17 | 60.08 | qfq | 3,096,000 | 186,449,105 | 1.47% |
| 2025-06-12 | 56.38 | 61.76 | 56.15 | 59.30 | 59.21 | qfq | 3,870,700 | 227,114,581 | 5.61% |
| 2025-06-11 | 54.79 | 56.55 | 54.79 | 56.15 | 56.06 | qfq | 1,566,267 | 87,226,162 | 1.54% |
| 2025-06-10 | 55.24 | 56.13 | 53.80 | 55.30 | 55.21 | qfq | 1,705,600 | 93,758,142 | -0.65% |
| 2025-06-09 | 56.90 | 56.90 | 55.21 | 55.66 | 55.57 | qfq | 1,785,700 | 99,735,260 | -0.14% |
| 2025-06-06 | 54.00 | 56.35 | 52.50 | 55.74 | 55.65 | qfq | 3,650,981 | 202,151,881 | 3.22% |
| 2025-06-05 | 54.45 | 56.24 | 53.68 | 54.00 | 53.92 | qfq | 2,475,050 | 135,993,914 | -0.74% |
| 2025-06-04 | 53.30 | 55.63 | 52.75 | 54.40 | 54.32 | qfq | 2,992,900 | 162,262,099 | 4.31% |
| 2025-06-03 | 49.60 | 53.09 | 48.30 | 52.15 | 52.07 | qfq | 2,453,900 | 125,287,976 | 6.76% |
| 2025-05-30 | 49.20 | 49.39 | 48.45 | 48.85 | 48.77 | qfq | 685,400 | 33,532,823 | 0.18% |
| 2025-05-29 | 49.42 | 49.60 | 48.44 | 48.76 | 48.68 | qfq | 728,800 | 35,728,287 | 0.16% |
| 2025-05-28 | 49.56 | 49.89 | 48.51 | 48.68 | 48.60 | qfq | 896,990 | 44,177,546 | -2.31% |
| 2025-05-27 | 48.77 | 50.15 | 48.76 | 49.83 | 49.75 | qfq | 1,688,043 | 83,826,792 | 2.11% |
| 2025-05-26 | 48.50 | 49.42 | 47.54 | 48.80 | 48.72 | qfq | 964,500 | 46,674,963 | 0.14% |
| 2025-05-23 | 50.53 | 50.81 | 48.50 | 48.73 | 48.65 | qfq | 1,914,481 | 94,384,403 | -3.49% |
| 2025-05-22 | 48.00 | 51.00 | 48.00 | 50.49 | 50.41 | qfq | 2,671,749 | 134,278,154 | 3.78% |
| 2025-05-21 | 49.95 | 50.18 | 47.88 | 48.65 | 48.57 | qfq | 1,892,690 | 92,093,989 | -2.43% |
| 2025-05-20 | 50.06 | 50.69 | 47.50 | 49.86 | 49.78 | qfq | 2,582,604 | 126,361,978 | -0.40% |
| 2025-05-19 | 51.31 | 51.50 | 49.78 | 50.06 | 49.98 | qfq | 1,164,400 | 58,722,278 | -2.42% |
| 2025-05-16 | 50.60 | 51.89 | 50.36 | 51.30 | 51.22 | qfq | 999,800 | 51,109,013 | 0.49% |
| 2025-05-15 | 52.00 | 52.30 | 50.97 | 51.05 | 50.97 | qfq | 961,200 | 49,261,406 | -1.81% |
| 2025-05-14 | 52.44 | 52.60 | 51.45 | 51.99 | 51.91 | qfq | 941,576 | 49,029,030 | -0.86% |
| 2025-05-13 | 53.08 | 53.90 | 51.88 | 52.44 | 52.36 | qfq | 1,115,734 | 58,721,523 | -0.83% |
| 2025-05-12 | 53.44 | 53.98 | 52.52 | 52.88 | 52.80 | qfq | 1,147,822 | 60,802,579 | -0.58% |
| 2025-05-09 | 53.91 | 54.25 | 53.02 | 53.19 | 53.11 | qfq | 1,009,943 | 53,930,016 | -1.95% |
| 2025-05-08 | 56.10 | 56.31 | 53.20 | 54.25 | 54.17 | qfq | 2,207,798 | 119,766,778 | -3.69% |
| 2025-05-07 | 53.51 | 56.86 | 53.50 | 56.33 | 56.24 | qfq | 3,479,998 | 193,579,468 | 6.87% |
| 2025-05-06 | 56.65 | 57.88 | 52.67 | 52.71 | 52.63 | qfq | 5,196,100 | 281,916,390 | -9.93% |
| 2025-04-30 | 60.60 | 62.00 | 57.88 | 58.52 | 58.43 | qfq | 4,177,462 | 252,666,721 | -2.95% |
| 2025-04-29 | 58.61 | 62.00 | 57.00 | 60.30 | 60.21 | qfq | 5,598,635 | 335,145,684 | 6.97% |
| 2025-04-28 | 54.85 | 56.50 | 52.70 | 56.37 | 56.28 | qfq | 1,708,100 | 92,172,372 | 2.12% |
| 2025-04-25 | 56.27 | 56.98 | 54.90 | 55.20 | 55.11 | qfq | 1,384,100 | 76,847,918 | -2.30% |
| 2025-04-24 | 56.02 | 57.28 | 55.23 | 56.50 | 56.41 | qfq | 1,615,700 | 90,762,074 | 0.00% |
| 2025-04-23 | 53.30 | 58.58 | 53.30 | 56.50 | 56.41 | qfq | 2,809,300 | 158,578,833 | 6.00% |
| 2025-04-22 | 52.99 | 54.49 | 50.00 | 53.30 | 53.22 | qfq | 2,977,022 | 154,133,551 | -0.60% |
| 2025-04-21 | 53.44 | 54.65 | 52.30 | 53.62 | 53.54 | qfq | 1,492,522 | 79,921,124 | -0.15% |
| 2025-04-18 | 54.79 | 54.80 | 53.00 | 53.70 | 53.62 | qfq | 1,264,641 | 68,257,119 | -3.19% |
| 2025-04-17 | 56.60 | 57.30 | 54.50 | 55.47 | 55.38 | qfq | 1,257,000 | 70,199,616 | -2.00% |
| 2025-04-16 | 57.33 | 58.50 | 55.93 | 56.60 | 56.51 | qfq | 1,113,641 | 63,434,239 | -1.32% |
| 2025-04-15 | 57.99 | 58.30 | 56.11 | 57.36 | 57.27 | qfq | 976,500 | 55,883,561 | 0.31% |
| 2025-04-14 | 60.00 | 60.00 | 56.00 | 57.18 | 57.09 | qfq | 2,639,300 | 153,120,433 | -0.02% |
| 2025-04-11 | 51.50 | 57.19 | 51.50 | 57.19 | 57.10 | qfq | 3,248,319 | 178,988,820 | 10.00% |
| 2025-04-10 | 52.00 | 53.30 | 51.30 | 51.99 | 51.91 | qfq | 1,414,500 | 74,120,242 | 0.27% |
| 2025-04-09 | 50.99 | 51.98 | 47.00 | 51.85 | 51.77 | qfq | 2,152,700 | 106,872,356 | -0.29% |
| 2025-04-08 | 51.00 | 53.48 | 48.00 | 52.00 | 51.92 | qfq | 2,381,982 | 119,027,769 | -1.87% |
| 2025-04-07 | 53.02 | 55.55 | 52.99 | 52.99 | 52.91 | qfq | 1,459,274 | 78,209,732 | -10.00% |
| 2025-04-03 | 58.88 | 60.10 | 58.20 | 58.88 | 58.79 | qfq | 891,200 | 52,366,894 | -1.93% |
| 2025-04-02 | 60.72 | 62.50 | 59.80 | 60.04 | 59.95 | qfq | 827,490 | 50,355,289 | -1.93% |
| 2025-04-01 | 61.68 | 62.25 | 60.51 | 61.22 | 61.13 | qfq | 1,060,733 | 65,427,173 | -0.75% |
| 2025-03-31 | 59.94 | 61.70 | 58.80 | 61.68 | 61.58 | qfq | 1,171,860 | 70,667,413 | 2.80% |
| 2025-03-28 | 61.00 | 61.49 | 58.04 | 60.00 | 59.91 | qfq | 1,025,200 | 61,560,029 | 0.00% |
| 2025-03-27 | 59.48 | 60.60 | 58.82 | 60.00 | 59.91 | qfq | 748,600 | 44,721,301 | -0.13% |
| 2025-03-26 | 59.70 | 61.51 | 59.43 | 60.08 | 59.99 | qfq | 1,102,260 | 66,745,887 | 1.14% |
| 2025-03-25 | 58.40 | 60.00 | 57.70 | 59.40 | 59.31 | qfq | 981,600 | 57,435,559 | 0.76% |
| 2025-03-24 | 60.30 | 61.00 | 57.38 | 58.95 | 58.86 | qfq | 1,367,722 | 80,357,715 | -1.90% |
| 2025-03-21 | 62.09 | 62.09 | 58.88 | 60.09 | 60.00 | qfq | 1,527,060 | 91,474,931 | -3.70% |
| 2025-03-20 | 63.40 | 64.08 | 60.75 | 62.40 | 62.30 | qfq | 2,018,919 | 125,442,860 | -1.83% |
| 2025-03-19 | 61.61 | 64.85 | 61.21 | 63.56 | 63.46 | qfq | 2,008,032 | 127,110,674 | 2.68% |
| 2025-03-18 | 61.00 | 62.26 | 60.00 | 61.90 | 61.80 | qfq | 1,852,463 | 113,234,654 | 1.99% |
| 2025-03-17 | 60.28 | 60.80 | 58.58 | 60.69 | 60.60 | qfq | 1,857,553 | 111,712,629 | 1.15% |
| 2025-03-14 | 63.67 | 63.67 | 59.80 | 60.00 | 59.91 | qfq | 3,537,681 | 215,257,412 | -6.25% |
| 2025-03-13 | 62.82 | 65.54 | 62.04 | 64.00 | 63.90 | qfq | 3,851,609 | 245,177,024 | 1.88% |
| 2025-03-12 | 57.16 | 62.82 | 57.16 | 62.82 | 62.72 | qfq | 3,220,261 | 196,729,076 | 10.00% |
| 2025-03-11 | 57.50 | 59.83 | 56.10 | 57.11 | 57.02 | qfq | 2,233,883 | 127,951,045 | -2.16% |
| 2025-03-10 | 61.01 | 62.38 | 57.58 | 58.37 | 58.28 | qfq | 3,700,201 | 219,207,636 | -5.40% |
| 2025-03-07 | 57.50 | 62.26 | 55.56 | 61.70 | 61.60 | qfq | 7,212,903 | 432,816,326 | 9.01% |
| 2025-03-06 | 51.45 | 56.60 | 51.20 | 56.60 | 56.51 | qfq | 3,617,202 | 197,040,171 | 10.01% |
| 2025-03-05 | 50.55 | 51.59 | 49.40 | 51.45 | 51.37 | qfq | 1,563,600 | 78,921,969 | 1.26% |
| 2025-03-04 | 50.20 | 52.00 | 50.20 | 50.81 | 50.73 | qfq | 1,595,143 | 81,182,945 | 0.73% |
| 2025-03-03 | 51.34 | 52.34 | 50.10 | 50.44 | 50.36 | qfq | 2,055,673 | 105,216,729 | -0.75% |
| 2025-02-28 | 48.86 | 52.88 | 48.86 | 50.82 | 50.74 | qfq | 3,214,600 | 164,369,319 | 4.03% |
| 2025-02-27 | 49.20 | 49.97 | 48.20 | 48.85 | 48.77 | qfq | 1,053,800 | 51,661,847 | 0.02% |
| 2025-02-26 | 50.47 | 51.26 | 48.51 | 48.84 | 48.76 | qfq | 2,687,100 | 134,784,656 | -1.29% |
| 2025-02-25 | 46.97 | 50.29 | 46.78 | 49.48 | 49.40 | qfq | 2,850,502 | 140,444,992 | 5.28% |
| 2025-02-24 | 44.31 | 47.30 | 44.31 | 47.00 | 46.93 | qfq | 2,319,100 | 106,449,990 | 6.02% |
| 2025-02-21 | 45.53 | 45.53 | 43.00 | 44.33 | 44.26 | qfq | 2,403,600 | 106,319,145 | -2.87% |
| 2025-02-20 | 45.36 | 46.28 | 44.85 | 45.64 | 45.57 | qfq | 1,148,476 | 52,276,298 | 0.31% |
| 2025-02-19 | 44.80 | 47.39 | 44.78 | 45.50 | 45.43 | qfq | 1,748,165 | 80,382,862 | 0.73% |
| 2025-02-18 | 45.59 | 46.30 | 44.75 | 45.17 | 45.10 | qfq | 1,258,200 | 56,922,514 | -0.81% |
| 2025-02-17 | 43.91 | 45.84 | 42.29 | 45.54 | 45.47 | qfq | 2,429,804 | 108,023,009 | 2.61% |
| 2025-02-14 | 49.16 | 49.80 | 44.22 | 44.38 | 44.31 | qfq | 4,382,351 | 200,098,492 | -9.67% |
| 2025-02-13 | 49.72 | 50.67 | 49.13 | 49.13 | 49.05 | qfq | 1,183,332 | 58,973,145 | -2.05% |
| 2025-02-12 | 49.49 | 50.42 | 49.35 | 50.16 | 50.08 | qfq | 965,132 | 48,145,112 | 0.66% |
| 2025-02-11 | 50.45 | 50.90 | 49.31 | 49.83 | 49.75 | qfq | 1,264,900 | 63,219,660 | -1.29% |
| 2025-02-10 | 49.49 | 51.36 | 48.66 | 50.48 | 50.40 | qfq | 2,398,425 | 120,055,124 | 2.00% |
| 2025-02-07 | 49.80 | 50.32 | 48.56 | 49.49 | 49.41 | qfq | 1,329,700 | 65,800,326 | -1.24% |
| 2025-02-06 | 50.27 | 51.52 | 49.86 | 50.11 | 50.03 | qfq | 1,024,178 | 51,929,283 | -1.34% |
| 2025-02-05 | 49.65 | 52.00 | 48.60 | 50.79 | 50.71 | qfq | 991,893 | 50,196,062 | 2.30% |
| 2025-01-27 | 48.82 | 50.18 | 48.82 | 49.65 | 49.57 | qfq | 875,122 | 43,353,924 | 0.26% |
| 2025-01-24 | 47.99 | 49.88 | 47.05 | 49.52 | 49.44 | qfq | 997,400 | 48,690,090 | 3.43% |
| 2025-01-23 | 48.23 | 49.39 | 47.21 | 47.88 | 47.81 | qfq | 1,298,086 | 62,432,641 | -0.89% |
| 2025-01-22 | 48.70 | 49.53 | 47.67 | 48.31 | 48.24 | qfq | 860,100 | 41,494,652 | -0.80% |
| 2025-01-21 | 50.28 | 50.77 | 48.02 | 48.70 | 48.62 | qfq | 1,798,400 | 87,768,395 | -3.14% |
| 2025-01-20 | 46.98 | 50.28 | 46.47 | 50.28 | 50.20 | qfq | 2,832,687 | 139,226,715 | 8.85% |
| 2025-01-17 | 42.84 | 46.99 | 42.61 | 46.19 | 46.12 | qfq | 2,831,187 | 126,947,197 | 6.21% |
| 2025-01-16 | 43.29 | 44.40 | 43.00 | 43.49 | 43.42 | qfq | 1,972,200 | 86,028,269 | 0.37% |
| 2025-01-15 | 43.80 | 44.82 | 43.23 | 43.33 | 43.26 | qfq | 1,594,095 | 70,126,769 | -1.19% |
| 2025-01-14 | 43.01 | 44.19 | 41.10 | 43.85 | 43.78 | qfq | 3,202,100 | 135,980,135 | 2.29% |
| 2025-01-13 | 45.70 | 46.46 | 42.21 | 42.87 | 42.80 | qfq | 3,146,700 | 138,341,915 | -8.59% |
| 2025-01-10 | 48.15 | 49.25 | 46.50 | 46.90 | 46.83 | qfq | 1,093,500 | 52,148,602 | -2.60% |
| 2025-01-09 | 47.80 | 49.53 | 47.80 | 48.15 | 48.08 | qfq | 939,900 | 45,893,044 | -0.06% |
| 2025-01-08 | 46.66 | 48.57 | 45.90 | 48.18 | 48.11 | qfq | 1,534,700 | 73,131,234 | 3.21% |
| 2025-01-07 | 47.13 | 47.13 | 45.59 | 46.68 | 46.61 | qfq | 1,513,100 | 70,263,511 | 0.26% |
| 2025-01-06 | 45.50 | 48.29 | 45.50 | 46.56 | 46.49 | qfq | 2,517,704 | 118,349,711 | 2.49% |
| 2025-01-03 | 46.50 | 47.28 | 44.94 | 45.43 | 45.36 | qfq | 1,568,832 | 72,345,266 | -1.47% |
| 2025-01-02 | 48.40 | 48.86 | 45.69 | 46.11 | 46.04 | qfq | 1,698,908 | 79,760,061 | -5.43% |
| 2024-12-31 | 48.43 | 49.79 | 48.14 | 48.76 | 48.68 | qfq | 1,269,500 | 62,237,441 | 0.89% |
| 2024-12-30 | 48.60 | 48.60 | 46.00 | 48.33 | 48.26 | qfq | 1,777,200 | 84,506,881 | 1.11% |
| 2024-12-27 | 48.04 | 50.28 | 47.58 | 47.80 | 47.73 | qfq | 1,676,700 | 81,640,234 | -0.81% |
| 2024-12-26 | 48.60 | 49.90 | 47.32 | 48.19 | 48.12 | qfq | 2,044,504 | 99,222,763 | -0.74% |
| 2024-12-25 | 51.10 | 51.10 | 47.45 | 48.55 | 48.48 | qfq | 2,618,700 | 128,012,486 | -5.36% |
| 2024-12-24 | 52.90 | 52.90 | 50.60 | 51.30 | 51.22 | qfq | 1,448,500 | 74,539,465 | -2.95% |
| 2024-12-23 | 55.00 | 55.50 | 51.03 | 52.86 | 52.78 | qfq | 1,903,300 | 100,715,460 | -4.89% |
| 2024-12-20 | 54.52 | 56.01 | 53.00 | 55.58 | 55.49 | qfq | 2,019,500 | 111,202,003 | 3.04% |
| 2024-12-19 | 50.00 | 54.50 | 49.00 | 53.94 | 53.86 | qfq | 2,308,300 | 120,280,437 | 5.83% |
| 2024-12-18 | 51.66 | 51.66 | 49.90 | 50.97 | 50.89 | qfq | 1,333,200 | 67,456,799 | -0.80% |
| 2024-12-17 | 54.05 | 54.50 | 51.00 | 51.38 | 51.30 | qfq | 1,122,000 | 59,057,341 | -4.52% |
| 2024-12-16 | 52.65 | 55.31 | 51.55 | 53.81 | 53.73 | qfq | 1,456,900 | 78,418,054 | 2.20% |
| 2024-12-13 | 53.75 | 55.86 | 52.60 | 52.65 | 52.57 | qfq | 1,549,200 | 83,716,457 | -2.05% |
| 2024-12-12 | 54.82 | 55.80 | 53.36 | 53.75 | 53.67 | qfq | 1,466,600 | 79,976,429 | -2.87% |
| 2024-12-11 | 54.40 | 55.60 | 52.95 | 55.34 | 55.25 | qfq | 1,499,200 | 81,277,506 | 1.71% |
| 2024-12-10 | 53.78 | 55.40 | 53.09 | 54.41 | 54.33 | qfq | 2,081,885 | 112,793,221 | 1.78% |
| 2024-12-09 | 54.08 | 56.51 | 52.50 | 53.46 | 53.38 | qfq | 2,544,400 | 138,415,112 | 1.71% |
| 2024-12-06 | 51.00 | 53.28 | 49.91 | 52.56 | 52.48 | qfq | 2,334,800 | 120,753,277 | 3.42% |
| 2024-12-05 | 53.38 | 54.93 | 48.66 | 50.82 | 50.74 | qfq | 3,903,758 | 198,194,998 | -4.74% |
| 2024-12-04 | 50.09 | 54.39 | 50.09 | 53.35 | 53.27 | qfq | 4,549,948 | 241,018,082 | 1.48% |
| 2024-12-03 | 58.01 | 58.12 | 52.57 | 52.57 | 52.49 | qfq | 5,588,312 | 300,815,783 | -10.00% |
| 2024-12-02 | 60.20 | 62.10 | 56.88 | 58.41 | 58.32 | qfq | 5,976,126 | 353,573,013 | -6.26% |
| 2024-11-29 | 64.10 | 64.25 | 60.50 | 62.31 | 62.21 | qfq | 8,681,808 | 549,024,118 | 6.68% |
| 2024-11-28 | 52.66 | 58.41 | 52.02 | 58.41 | 58.32 | qfq | 2,848,423 | 163,118,399 | 10.00% |
| 2024-11-27 | 50.00 | 53.38 | 49.17 | 53.10 | 53.02 | qfq | 4,333,466 | 219,959,950 | 2.12% |
| 2024-11-26 | 54.00 | 54.00 | 48.74 | 52.00 | 51.92 | qfq | 6,548,790 | 339,340,065 | 4.29% |
| 2024-11-25 | 49.80 | 49.86 | 46.33 | 49.86 | 49.78 | qfq | 4,587,305 | 224,229,516 | 9.99% |
| 2024-11-22 | 45.70 | 45.71 | 43.10 | 45.33 | 45.26 | qfq | 6,008,142 | 271,259,921 | 9.10% |
| 2024-11-21 | 40.12 | 41.66 | 40.08 | 41.55 | 41.49 | qfq | 2,169,800 | 88,797,942 | 5.83% |
| 2024-11-20 | 37.14 | 39.80 | 36.66 | 39.26 | 39.20 | qfq | 2,153,633 | 83,243,780 | 4.69% |
| 2024-11-19 | 38.82 | 38.99 | 35.21 | 37.50 | 37.44 | qfq | 3,795,317 | 140,857,540 | -3.47% |
| 2024-11-18 | 44.47 | 46.64 | 38.85 | 38.85 | 38.79 | qfq | 3,751,748 | 159,959,082 | -10.01% |
| 2024-11-15 | 39.70 | 43.59 | 38.90 | 43.17 | 43.10 | qfq | 2,949,916 | 122,074,284 | 7.95% |
| 2024-11-14 | 38.56 | 41.80 | 37.40 | 39.99 | 39.93 | qfq | 2,416,533 | 94,798,767 | 4.69% |
| 2024-11-13 | 35.86 | 38.60 | 35.51 | 38.20 | 38.14 | qfq | 2,267,758 | 84,720,091 | 5.88% |
| 2024-11-12 | 35.87 | 36.46 | 34.75 | 36.08 | 36.02 | qfq | 1,945,857 | 68,885,216 | 0.22% |
| 2024-11-11 | 34.49 | 37.77 | 34.48 | 36.00 | 35.94 | qfq | 2,816,392 | 104,107,956 | 4.83% |
| 2024-11-08 | 34.30 | 34.85 | 33.67 | 34.34 | 34.29 | qfq | 794,600 | 27,261,048 | 0.79% |
| 2024-11-07 | 33.55 | 34.48 | 33.10 | 34.07 | 34.02 | qfq | 723,700 | 24,683,421 | 1.55% |
| 2024-11-06 | 34.27 | 34.70 | 33.51 | 33.55 | 33.50 | qfq | 783,200 | 26,631,409 | -2.10% |
| 2024-11-05 | 34.04 | 34.66 | 33.83 | 34.27 | 34.22 | qfq | 882,300 | 30,224,911 | 0.76% |
| 2024-11-04 | 33.68 | 34.36 | 32.69 | 34.01 | 33.96 | qfq | 825,712 | 27,809,878 | 1.07% |
| 2024-11-01 | 34.00 | 34.57 | 33.59 | 33.65 | 33.60 | qfq | 1,341,400 | 45,661,712 | -0.85% |
| 2024-10-31 | 32.00 | 34.94 | 31.99 | 33.94 | 33.89 | qfq | 1,788,400 | 60,956,231 | 5.21% |
| 2024-10-30 | 31.80 | 32.28 | 31.31 | 32.26 | 32.21 | qfq | 1,039,800 | 33,060,080 | 1.35% |
| 2024-10-29 | 32.88 | 33.18 | 31.58 | 31.83 | 31.78 | qfq | 1,696,979 | 54,373,306 | -3.19% |
| 2024-10-28 | 33.36 | 34.10 | 32.74 | 32.88 | 32.83 | qfq | 1,022,920 | 34,021,876 | -1.85% |
| 2024-10-25 | 32.89 | 33.85 | 32.74 | 33.50 | 33.45 | qfq | 906,900 | 30,393,611 | 2.32% |
| 2024-10-24 | 33.30 | 33.30 | 32.46 | 32.74 | 32.69 | qfq | 914,300 | 30,019,748 | -1.68% |
| 2024-10-23 | 34.22 | 35.12 | 32.80 | 33.30 | 33.25 | qfq | 1,755,090 | 59,160,024 | -4.31% |
| 2024-10-22 | 34.01 | 35.12 | 34.01 | 34.80 | 34.75 | qfq | 1,123,104 | 38,966,723 | 0.58% |
| 2024-10-21 | 35.90 | 36.60 | 34.14 | 34.60 | 34.55 | qfq | 2,158,422 | 75,908,345 | -3.89% |
| 2024-10-18 | 35.50 | 36.18 | 34.66 | 36.00 | 35.94 | qfq | 1,827,372 | 64,854,729 | 1.98% |
| 2024-10-17 | 34.98 | 35.72 | 34.24 | 35.30 | 35.25 | qfq | 1,182,976 | 41,465,342 | 1.18% |
| 2024-10-16 | 34.77 | 35.06 | 34.10 | 34.89 | 34.84 | qfq | 943,656 | 32,603,906 | 0.23% |
| 2024-10-15 | 35.08 | 36.30 | 34.50 | 34.81 | 34.76 | qfq | 1,534,302 | 54,126,479 | -1.72% |
| 2024-10-14 | 32.60 | 35.50 | 32.60 | 35.42 | 35.37 | qfq | 2,532,882 | 87,393,237 | 9.66% |
| 2024-10-11 | 32.02 | 32.81 | 31.45 | 32.30 | 32.25 | qfq | 1,583,871 | 50,862,853 | 1.10% |
| 2024-10-10 | 30.68 | 32.48 | 30.68 | 31.95 | 31.90 | qfq | 1,160,100 | 36,938,062 | 3.67% |
| 2024-10-09 | 32.80 | 33.49 | 30.82 | 30.82 | 30.77 | qfq | 2,186,425 | 70,295,286 | -8.44% |
| 2024-10-08 | 34.00 | 34.00 | 31.30 | 33.66 | 33.61 | qfq | 2,652,336 | 86,531,797 | 8.86% |
| 2024-09-30 | 28.79 | 31.10 | 28.79 | 30.92 | 30.87 | qfq | 2,449,938 | 73,701,710 | 8.19% |
| 2024-09-27 | 28.00 | 28.60 | 28.00 | 28.58 | 28.54 | qfq | 676,190 | 19,214,161 | 1.93% |
| 2024-09-26 | 28.10 | 28.35 | 27.53 | 28.04 | 28.00 | qfq | 1,213,279 | 33,862,070 | -0.04% |
| 2024-09-25 | 28.00 | 28.78 | 27.99 | 28.05 | 28.01 | qfq | 1,340,500 | 37,978,702 | 0.18% |
| 2024-09-24 | 27.96 | 28.03 | 27.05 | 28.00 | 27.96 | qfq | 1,795,502 | 49,802,413 | 1.82% |
| 2024-09-23 | 25.92 | 27.86 | 25.70 | 27.50 | 27.46 | qfq | 1,746,500 | 47,478,592 | 6.67% |
| 2024-09-20 | 26.19 | 26.22 | 25.57 | 25.78 | 25.74 | qfq | 891,900 | 23,052,929 | -1.57% |
| 2024-09-19 | 24.73 | 26.47 | 24.70 | 26.19 | 26.15 | qfq | 1,322,889 | 34,231,494 | 4.84% |
| 2024-09-18 | 24.29 | 25.08 | 24.04 | 24.98 | 24.94 | qfq | 806,465 | 19,816,937 | 2.08% |
| 2024-09-13 | 24.93 | 25.55 | 24.32 | 24.47 | 24.43 | qfq | 909,700 | 22,522,463 | -2.08% |
| 2024-09-12 | 24.81 | 25.18 | 24.41 | 24.99 | 24.95 | qfq | 964,300 | 23,872,541 | 0.00% |
| 2024-09-11 | 25.15 | 25.58 | 24.60 | 24.99 | 24.95 | qfq | 1,495,500 | 37,394,890 | -0.64% |
| 2024-09-10 | 23.74 | 26.27 | 23.70 | 25.15 | 25.11 | qfq | 3,078,350 | 77,420,524 | 5.32% |
| 2024-09-09 | 23.30 | 23.99 | 22.80 | 23.88 | 23.84 | qfq | 1,487,900 | 35,453,281 | 2.49% |
| 2024-09-06 | 22.72 | 23.40 | 22.72 | 23.30 | 23.26 | qfq | 765,537 | 17,762,973 | 2.10% |
| 2024-09-05 | 23.10 | 23.30 | 22.76 | 22.82 | 22.78 | qfq | 423,380 | 9,720,041 | -1.21% |
| 2024-09-04 | 22.59 | 23.43 | 22.59 | 23.10 | 23.06 | qfq | 764,500 | 17,686,659 | 1.67% |
| 2024-09-03 | 22.50 | 22.87 | 22.42 | 22.72 | 22.68 | qfq | 439,847 | 10,000,532 | 0.44% |
| 2024-09-02 | 22.55 | 22.80 | 22.42 | 22.62 | 22.59 | qfq | 467,300 | 10,581,507 | -0.18% |
| 2024-08-30 | 22.04 | 22.81 | 21.94 | 22.66 | 22.63 | qfq | 773,745 | 17,327,667 | 2.77% |
| 2024-08-29 | 22.13 | 22.27 | 21.85 | 22.05 | 22.02 | qfq | 409,600 | 9,021,768 | -0.36% |
| 2024-08-28 | 22.05 | 22.40 | 22.00 | 22.13 | 22.10 | qfq | 457,200 | 10,166,560 | -0.41% |
| 2024-08-27 | 22.34 | 22.86 | 22.20 | 22.22 | 22.19 | qfq | 831,800 | 18,758,976 | -0.54% |
| 2024-08-26 | 22.21 | 22.60 | 21.52 | 22.34 | 22.31 | qfq | 1,154,600 | 25,748,023 | 3.14% |
| 2024-08-23 | 22.12 | 22.30 | 21.32 | 21.66 | 21.63 | qfq | 812,702 | 17,604,277 | -1.99% |
| 2024-08-22 | 22.52 | 22.89 | 22.08 | 22.10 | 22.07 | qfq | 391,700 | 8,725,586 | -2.00% |
| 2024-08-21 | 22.58 | 22.83 | 22.22 | 22.55 | 22.52 | qfq | 490,300 | 11,057,412 | 0.89% |
| 2024-08-20 | 23.08 | 23.08 | 22.24 | 22.35 | 22.32 | qfq | 1,080,000 | 24,374,254 | -2.83% |
| 2024-08-19 | 23.13 | 23.49 | 22.76 | 23.00 | 22.96 | qfq | 1,030,212 | 23,784,884 | -1.08% |
| 2024-08-16 | 23.03 | 23.49 | 22.75 | 23.25 | 23.21 | qfq | 1,493,600 | 34,619,604 | 3.10% |
| 2024-08-15 | 22.57 | 22.75 | 22.17 | 22.55 | 22.52 | qfq | 1,922,100 | 43,061,991 | -0.09% |
| 2024-08-14 | 21.70 | 23.55 | 21.66 | 22.57 | 22.54 | qfq | 2,591,780 | 58,676,604 | 4.20% |
| 2024-08-13 | 21.20 | 21.66 | 21.13 | 21.66 | 21.63 | qfq | 713,845 | 15,307,169 | 1.64% |
| 2024-08-12 | 21.10 | 21.39 | 20.83 | 21.31 | 21.28 | qfq | 810,500 | 17,168,746 | 2.45% |
| 2024-08-09 | 20.94 | 21.13 | 20.74 | 20.80 | 20.77 | qfq | 327,800 | 6,853,569 | -0.67% |
| 2024-08-08 | 20.50 | 21.07 | 20.49 | 20.94 | 20.91 | qfq | 545,000 | 11,381,555 | 1.60% |
| 2024-08-07 | 21.02 | 21.17 | 20.61 | 20.61 | 20.58 | qfq | 789,800 | 16,488,305 | -2.78% |
| 2024-08-06 | 20.55 | 21.55 | 20.51 | 21.20 | 21.17 | qfq | 1,425,180 | 30,126,611 | 3.11% |
| 2024-08-05 | 20.13 | 20.58 | 20.02 | 20.56 | 20.53 | qfq | 997,149 | 20,299,976 | 2.14% |
| 2024-08-02 | 20.05 | 20.50 | 19.94 | 20.13 | 20.10 | qfq | 494,922 | 10,007,682 | 0.30% |
| 2024-08-01 | 20.32 | 20.32 | 20.04 | 20.07 | 20.04 | qfq | 387,700 | 7,797,081 | -0.40% |
| 2024-07-31 | 19.99 | 20.20 | 19.71 | 20.15 | 20.12 | qfq | 554,700 | 11,132,670 | 1.87% |
| 2024-07-30 | 19.61 | 19.90 | 19.50 | 19.78 | 19.75 | qfq | 377,022 | 7,426,348 | 0.97% |
| 2024-07-29 | 20.05 | 20.19 | 19.50 | 19.59 | 19.56 | qfq | 735,600 | 14,541,583 | -2.34% |
| 2024-07-26 | 20.00 | 20.43 | 20.00 | 20.06 | 20.03 | qfq | 395,900 | 7,975,289 | -0.64% |
| 2024-07-25 | 19.99 | 20.45 | 19.85 | 20.19 | 20.16 | qfq | 564,630 | 11,422,724 | 0.70% |
| 2024-07-24 | 19.95 | 20.35 | 19.86 | 20.05 | 20.02 | qfq | 717,546 | 14,421,777 | 0.50% |
| 2024-07-23 | 20.58 | 20.58 | 19.95 | 19.95 | 19.92 | qfq | 394,400 | 7,955,446 | -1.72% |
| 2024-07-22 | 20.69 | 20.90 | 20.17 | 20.30 | 20.27 | qfq | 713,880 | 14,631,576 | -1.93% |
| 2024-07-19 | 20.69 | 21.02 | 20.54 | 20.70 | 20.67 | qfq | 629,600 | 13,066,992 | 0.10% |
| 2024-07-18 | 20.20 | 20.81 | 20.04 | 20.68 | 20.65 | qfq | 690,300 | 14,109,794 | 1.27% |
| 2024-07-17 | 20.36 | 20.71 | 20.14 | 20.42 | 20.39 | qfq | 467,000 | 9,514,294 | 0.05% |
| 2024-07-16 | 20.22 | 20.45 | 19.91 | 20.41 | 20.38 | qfq | 540,600 | 10,884,271 | 1.85% |
| 2024-07-15 | 20.27 | 20.35 | 20.00 | 20.04 | 20.01 | qfq | 399,800 | 8,036,428 | -1.76% |
| 2024-07-12 | 20.42 | 20.66 | 20.27 | 20.40 | 20.37 | qfq | 646,500 | 13,221,975 | -0.49% |
| 2024-07-11 | 20.79 | 20.80 | 20.31 | 20.50 | 20.47 | qfq | 686,300 | 14,059,554 | 0.59% |
| 2024-07-10 | 20.53 | 21.17 | 20.30 | 20.38 | 20.35 | qfq | 1,234,600 | 25,348,149 | -3.27% |
| 2024-07-09 | 20.89 | 21.48 | 20.20 | 21.07 | 21.04 | qfq | 2,086,900 | 43,439,348 | 0.86% |
| 2024-07-08 | 19.79 | 21.57 | 19.60 | 20.89 | 20.86 | qfq | 3,041,353 | 63,616,153 | 4.45% |
| 2024-07-05 | 18.40 | 20.15 | 18.40 | 20.00 | 19.97 | qfq | 2,011,222 | 39,639,160 | 7.58% |
| 2024-07-04 | 19.00 | 19.09 | 18.47 | 18.59 | 18.56 | qfq | 409,200 | 7,650,991 | -2.16% |
| 2024-07-03 | 19.24 | 19.30 | 18.96 | 19.00 | 18.97 | qfq | 265,900 | 5,066,397 | -1.25% |
| 2024-07-02 | 19.26 | 19.40 | 19.14 | 19.24 | 19.21 | qfq | 294,486 | 5,681,228 | 0.10% |
| 2024-07-01 | 18.82 | 19.24 | 18.82 | 19.22 | 19.19 | qfq | 350,100 | 6,678,577 | 1.64% |
| 2024-06-28 | 18.95 | 19.25 | 18.83 | 18.91 | 18.88 | qfq | 327,500 | 6,241,108 | -0.16% |
| 2024-06-27 | 19.36 | 19.50 | 18.92 | 18.94 | 18.91 | qfq | 475,300 | 9,131,405 | -2.22% |
| 2024-06-26 | 18.89 | 19.43 | 18.70 | 19.37 | 19.34 | qfq | 566,700 | 10,869,307 | 2.38% |
| 2024-06-25 | 18.50 | 19.00 | 18.50 | 18.92 | 18.89 | qfq | 473,800 | 8,928,730 | 1.72% |
| 2024-06-24 | 18.80 | 19.09 | 18.50 | 18.60 | 18.57 | qfq | 740,980 | 13,848,617 | -1.85% |
| 2024-06-21 | 18.85 | 19.29 | 18.76 | 18.95 | 18.92 | qfq | 519,900 | 9,893,764 | 0.00% |
| 2024-06-20 | 19.19 | 19.32 | 18.91 | 18.95 | 18.92 | qfq | 432,300 | 8,238,859 | -1.20% |
| 2024-06-19 | 19.26 | 19.39 | 18.98 | 19.18 | 19.15 | qfq | 475,000 | 9,121,716 | -0.31% |
| 2024-06-18 | 19.11 | 19.46 | 19.01 | 19.24 | 19.21 | qfq | 621,000 | 11,964,091 | 0.21% |
| 2024-06-17 | 19.50 | 19.58 | 19.10 | 19.20 | 19.17 | qfq | 474,500 | 9,155,668 | -2.09% |
| 2024-06-14 | 19.55 | 19.66 | 19.31 | 19.61 | 19.58 | qfq | 337,908 | 6,599,094 | 0.26% |
| 2024-06-13 | 19.74 | 19.86 | 19.38 | 19.56 | 19.53 | qfq | 381,200 | 7,437,118 | -0.51% |
| 2024-06-12 | 19.44 | 19.71 | 19.36 | 19.66 | 19.63 | qfq | 418,100 | 8,203,002 | 0.98% |
| 2024-06-11 | 19.20 | 19.53 | 19.04 | 19.47 | 19.44 | qfq | 532,600 | 10,263,412 | 0.36% |
| 2024-06-07 | 18.70 | 19.52 | 18.70 | 19.40 | 19.37 | qfq | 831,773 | 16,083,119 | 4.13% |
| 2024-06-06 | 19.65 | 19.87 | 18.51 | 18.63 | 18.60 | qfq | 1,399,195 | 26,584,625 | -5.00% |
| 2024-06-05 | 20.09 | 20.48 | 19.60 | 19.61 | 19.58 | qfq | 1,077,822 | 21,436,259 | -2.39% |
| 2024-06-04 | 20.62 | 20.62 | 19.79 | 20.09 | 20.06 | qfq | 872,807 | 17,511,093 | -2.57% |
| 2024-06-03 | 21.09 | 21.28 | 20.30 | 20.62 | 20.59 | qfq | 890,800 | 18,445,640 | -2.96% |
| 2024-05-31 | 21.24 | 21.46 | 21.21 | 21.25 | 21.22 | qfq | 460,000 | 9,801,068 | -0.56% |
| 2024-05-30 | 21.31 | 21.67 | 21.18 | 21.37 | 21.34 | qfq | 977,000 | 20,917,004 | 0.80% |
| 2024-05-29 | 21.01 | 21.45 | 20.86 | 21.20 | 21.17 | qfq | 653,500 | 13,916,322 | 0.66% |
| 2024-05-28 | 21.35 | 21.55 | 21.04 | 21.06 | 21.03 | qfq | 642,700 | 13,663,804 | -1.68% |
| 2024-05-27 | 21.15 | 21.42 | 20.70 | 21.42 | 21.39 | qfq | 870,145 | 18,300,231 | 1.85% |
| 2024-05-24 | 21.45 | 21.46 | 20.92 | 21.03 | 21.00 | qfq | 837,200 | 17,775,420 | -0.85% |
| 2024-05-23 | 21.77 | 21.84 | 21.12 | 21.21 | 21.18 | qfq | 863,557 | 18,475,220 | -3.19% |
| 2024-05-22 | 21.93 | 22.15 | 21.82 | 21.91 | 21.88 | qfq | 653,422 | 14,331,479 | 0.00% |
| 2024-05-21 | 22.04 | 22.21 | 21.82 | 21.91 | 21.88 | qfq | 773,600 | 17,030,669 | -0.54% |
| 2024-05-20 | 22.38 | 22.68 | 21.92 | 22.03 | 22.00 | qfq | 1,072,600 | 23,733,993 | -1.08% |
| 2024-05-17 | 22.23 | 22.59 | 22.13 | 22.27 | 22.24 | qfq | 967,700 | 21,603,912 | 0.00% |
| 2024-05-16 | 22.40 | 22.64 | 22.04 | 22.27 | 22.24 | qfq | 920,900 | 20,506,845 | 0.41% |
| 2024-05-15 | 22.13 | 22.38 | 21.90 | 22.18 | 22.15 | qfq | 852,100 | 18,832,047 | -0.54% |
| 2024-05-14 | 22.05 | 22.59 | 21.77 | 22.30 | 22.27 | qfq | 1,565,300 | 34,758,368 | 2.20% |
| 2024-05-13 | 22.46 | 22.46 | 21.80 | 21.82 | 21.79 | qfq | 1,335,207 | 29,368,425 | -3.11% |
| 2024-05-10 | 23.20 | 23.60 | 22.49 | 22.52 | 22.49 | qfq | 1,821,186 | 41,592,350 | -2.93% |
| 2024-05-09 | 22.66 | 24.49 | 22.66 | 23.20 | 23.16 | qfq | 2,826,486 | 66,110,655 | 2.38% |
| 2024-05-08 | 22.85 | 23.17 | 22.39 | 22.66 | 22.63 | qfq | 2,110,680 | 48,043,648 | -1.18% |
| 2024-05-07 | 22.73 | 22.95 | 22.27 | 22.93 | 22.89 | qfq | 2,927,045 | 66,359,399 | 2.96% |
| 2024-05-06 | 21.11 | 22.55 | 21.11 | 22.27 | 22.24 | qfq | 3,022,825 | 66,270,330 | 7.79% |
| 2024-04-30 | 20.95 | 21.20 | 20.65 | 20.66 | 20.63 | qfq | 1,250,100 | 26,003,370 | -1.43% |
| 2024-04-29 | 19.88 | 21.10 | 19.77 | 20.96 | 20.93 | qfq | 1,991,000 | 41,111,067 | 1.80% |
| 2024-04-26 | 20.72 | 20.72 | 20.19 | 20.59 | 20.56 | qfq | 1,232,069 | 25,224,751 | 0.29% |
| 2024-04-25 | 20.26 | 20.91 | 20.02 | 20.53 | 20.50 | qfq | 1,445,283 | 29,732,822 | 1.23% |
| 2024-04-24 | 20.31 | 20.55 | 20.01 | 20.28 | 20.25 | qfq | 1,402,886 | 28,334,219 | -0.25% |
| 2024-04-23 | 20.25 | 20.76 | 20.25 | 20.33 | 20.30 | qfq | 1,220,275 | 24,960,949 | -0.29% |
| 2024-04-22 | 20.89 | 21.11 | 20.18 | 20.39 | 20.36 | qfq | 1,848,775 | 37,877,627 | -3.18% |
| 2024-04-19 | 20.27 | 21.58 | 20.00 | 21.06 | 21.03 | qfq | 2,834,277 | 59,447,885 | 3.49% |
| 2024-04-18 | 20.89 | 21.36 | 19.71 | 20.35 | 20.32 | qfq | 2,460,803 | 50,433,664 | -3.46% |
| 2024-04-17 | 19.90 | 21.51 | 19.90 | 21.08 | 21.05 | qfq | 2,933,224 | 61,271,601 | 1.49% |
| 2024-04-16 | 22.65 | 23.00 | 20.77 | 20.77 | 20.74 | qfq | 3,077,500 | 65,586,190 | -10.01% |
| 2024-04-15 | 24.00 | 24.54 | 22.46 | 23.08 | 23.04 | qfq | 5,784,537 | 135,080,513 | -5.99% |
| 2024-04-12 | 22.00 | 24.55 | 21.86 | 24.55 | 24.51 | qfq | 6,008,454 | 141,912,056 | 9.99% |
| 2024-04-11 | 21.95 | 22.69 | 21.67 | 22.32 | 22.29 | qfq | 2,801,394 | 62,384,021 | -0.13% |
| 2024-04-10 | 23.00 | 23.10 | 21.99 | 22.35 | 22.32 | qfq | 3,860,878 | 86,049,368 | -3.58% |
| 2024-04-09 | 23.49 | 24.50 | 22.93 | 23.18 | 23.14 | qfq | 5,680,119 | 133,642,397 | -4.25% |
| 2024-04-08 | 23.40 | 26.60 | 23.04 | 24.21 | 24.17 | qfq | 9,327,812 | 229,540,345 | 0.12% |
| 2024-04-03 | 22.07 | 24.18 | 22.00 | 24.18 | 24.14 | qfq | 4,541,058 | 106,140,233 | 10.01% |
| 2024-04-02 | 21.64 | 22.16 | 21.64 | 21.98 | 21.95 | qfq | 1,057,825 | 23,223,050 | 1.71% |
| 2024-04-01 | 21.16 | 21.70 | 21.16 | 21.61 | 21.58 | qfq | 1,040,431 | 22,309,226 | 2.13% |
| 2024-03-29 | 20.78 | 21.28 | 20.63 | 21.16 | 21.13 | qfq | 1,118,177 | 23,460,858 | 2.67% |
| 2024-03-28 | 20.13 | 20.90 | 20.00 | 20.61 | 20.58 | qfq | 869,581 | 17,837,552 | 3.05% |
| 2024-03-27 | 20.57 | 20.90 | 20.00 | 20.00 | 19.97 | qfq | 781,449 | 15,968,105 | -2.63% |
| 2024-03-26 | 20.48 | 20.77 | 20.15 | 20.54 | 20.51 | qfq | 899,600 | 18,410,689 | 0.20% |
| 2024-03-25 | 21.33 | 21.33 | 20.50 | 20.50 | 20.47 | qfq | 1,265,726 | 26,429,185 | -3.89% |
| 2024-03-22 | 21.79 | 22.06 | 21.16 | 21.33 | 21.30 | qfq | 1,444,066 | 30,994,969 | -1.66% |
| 2024-03-21 | 21.94 | 22.15 | 21.20 | 21.69 | 21.66 | qfq | 1,403,045 | 30,279,697 | -0.69% |
| 2024-03-20 | 21.94 | 21.94 | 21.44 | 21.84 | 21.81 | qfq | 1,011,397 | 21,923,545 | 0.46% |
| 2024-03-19 | 22.31 | 22.31 | 21.51 | 21.74 | 21.71 | qfq | 1,000,645 | 21,765,340 | -0.69% |
| 2024-03-18 | 21.66 | 21.90 | 21.46 | 21.89 | 21.86 | qfq | 1,176,460 | 25,457,887 | 2.29% |
| 2024-03-15 | 20.85 | 21.40 | 20.84 | 21.40 | 21.37 | qfq | 873,295 | 18,441,218 | 1.95% |
| 2024-03-14 | 21.10 | 21.37 | 20.63 | 20.99 | 20.96 | qfq | 747,022 | 15,717,831 | -0.47% |
| 2024-03-13 | 21.18 | 21.27 | 20.86 | 21.09 | 21.06 | qfq | 668,253 | 14,074,290 | -0.24% |
| 2024-03-12 | 20.65 | 21.14 | 20.56 | 21.14 | 21.11 | qfq | 936,400 | 19,563,960 | 2.22% |
| 2024-03-11 | 19.82 | 20.68 | 19.82 | 20.68 | 20.65 | qfq | 807,222 | 16,463,481 | 3.82% |
| 2024-03-08 | 19.60 | 19.94 | 19.56 | 19.92 | 19.89 | qfq | 562,400 | 11,107,542 | 1.27% |
| 2024-03-07 | 19.78 | 20.11 | 19.58 | 19.67 | 19.64 | qfq | 740,417 | 14,719,622 | -0.56% |
| 2024-03-06 | 19.47 | 20.04 | 19.26 | 19.78 | 19.75 | qfq | 902,512 | 17,753,401 | 1.49% |
| 2024-03-05 | 20.20 | 20.20 | 19.42 | 19.49 | 19.46 | qfq | 1,159,075 | 22,789,990 | -3.28% |
| 2024-03-04 | 20.98 | 20.98 | 19.89 | 20.15 | 20.12 | qfq | 1,030,145 | 20,884,551 | -1.66% |
| 2024-03-01 | 20.63 | 20.68 | 20.01 | 20.49 | 20.46 | qfq | 955,500 | 19,418,250 | 0.24% |
| 2024-02-29 | 19.51 | 20.49 | 19.02 | 20.44 | 20.41 | qfq | 1,346,467 | 26,937,760 | 3.76% |
| 2024-02-28 | 21.67 | 22.15 | 19.60 | 19.70 | 19.67 | qfq | 1,973,156 | 41,365,017 | -8.63% |
| 2024-02-27 | 21.00 | 21.56 | 20.62 | 21.56 | 21.53 | qfq | 1,100,155 | 23,386,419 | 3.55% |
| 2024-02-26 | 20.58 | 21.49 | 20.16 | 20.82 | 20.79 | qfq | 1,338,603 | 27,923,963 | 1.56% |
| 2024-02-23 | 19.83 | 20.56 | 19.75 | 20.50 | 20.47 | qfq | 1,444,800 | 29,158,597 | 3.96% |
| 2024-02-22 | 19.18 | 19.80 | 19.01 | 19.72 | 19.69 | qfq | 1,298,650 | 25,259,957 | 2.82% |
| 2024-02-21 | 19.20 | 19.75 | 18.68 | 19.18 | 19.15 | qfq | 1,992,444 | 38,503,451 | 1.54% |
| 2024-02-20 | 19.55 | 19.60 | 18.41 | 18.89 | 18.86 | qfq | 3,073,278 | 57,953,466 | -2.63% |
| 2024-02-19 | 19.40 | 19.40 | 18.65 | 19.40 | 19.37 | qfq | 2,408,637 | 46,530,848 | 9.98% |
| 2024-02-08 | 15.92 | 17.64 | 15.92 | 17.64 | 17.61 | qfq | 1,543,579 | 26,208,564 | 9.98% |
| 2024-02-07 | 17.01 | 17.21 | 15.75 | 16.04 | 16.02 | qfq | 2,030,954 | 32,858,653 | -5.65% |
| 2024-02-06 | 16.33 | 17.66 | 15.68 | 17.00 | 16.97 | qfq | 2,114,705 | 34,348,625 | -2.41% |
| 2024-02-05 | 19.35 | 19.35 | 17.42 | 17.42 | 17.39 | qfq | 1,514,801 | 26,749,949 | -10.02% |
| 2024-02-02 | 20.54 | 20.99 | 18.71 | 19.36 | 19.33 | qfq | 1,251,271 | 24,687,294 | -5.24% |
| 2024-02-01 | 21.25 | 21.25 | 19.69 | 20.43 | 20.40 | qfq | 1,346,502 | 27,516,738 | -3.86% |
| 2024-01-31 | 22.59 | 22.60 | 21.20 | 21.25 | 21.22 | qfq | 1,109,986 | 24,047,756 | -5.47% |
| 2024-01-30 | 23.15 | 23.29 | 22.41 | 22.48 | 22.45 | qfq | 653,480 | 14,925,746 | -2.89% |
| 2024-01-29 | 24.50 | 24.63 | 23.12 | 23.15 | 23.11 | qfq | 880,650 | 20,762,628 | -4.18% |
| 2024-01-26 | 24.78 | 25.15 | 24.11 | 24.16 | 24.12 | qfq | 797,730 | 19,620,317 | -1.67% |
| 2024-01-25 | 23.58 | 24.57 | 23.28 | 24.57 | 24.53 | qfq | 1,182,495 | 28,478,894 | 4.91% |
| 2024-01-24 | 23.80 | 24.12 | 22.56 | 23.42 | 23.38 | qfq | 1,081,545 | 25,241,565 | 0.64% |
| 2024-01-23 | 23.75 | 24.00 | 22.70 | 23.27 | 23.23 | qfq | 986,800 | 22,864,490 | -2.55% |
| 2024-01-22 | 25.64 | 26.03 | 23.54 | 23.88 | 23.84 | qfq | 1,046,888 | 25,828,170 | -7.51% |
| 2024-01-19 | 25.90 | 26.46 | 25.50 | 25.82 | 25.78 | qfq | 739,200 | 19,230,184 | -0.31% |
| 2024-01-18 | 26.35 | 26.35 | 25.32 | 25.90 | 25.86 | qfq | 961,100 | 24,708,999 | -1.75% |
| 2024-01-17 | 26.86 | 26.89 | 26.35 | 26.36 | 26.32 | qfq | 675,396 | 17,957,328 | -1.27% |
| 2024-01-16 | 26.65 | 26.99 | 26.31 | 26.70 | 26.66 | qfq | 776,500 | 20,683,881 | 0.04% |
| 2024-01-15 | 26.81 | 26.86 | 26.36 | 26.69 | 26.65 | qfq | 652,920 | 17,381,417 | -0.60% |
| 2024-01-12 | 26.85 | 27.33 | 26.71 | 26.85 | 26.81 | qfq | 908,302 | 24,484,553 | 0.37% |
| 2024-01-11 | 26.72 | 27.19 | 26.63 | 26.75 | 26.71 | qfq | 925,200 | 24,778,350 | 0.15% |
| 2024-01-10 | 26.68 | 27.35 | 26.43 | 26.71 | 26.67 | qfq | 848,200 | 22,831,059 | -0.26% |
| 2024-01-09 | 26.71 | 27.27 | 26.71 | 26.78 | 26.74 | qfq | 876,100 | 23,577,749 | -0.07% |
| 2024-01-08 | 27.42 | 27.64 | 26.71 | 26.80 | 26.76 | qfq | 646,300 | 17,490,061 | -2.58% |
| 2024-01-05 | 27.70 | 28.12 | 27.35 | 27.51 | 27.47 | qfq | 695,600 | 19,249,317 | -0.69% |
| 2024-01-04 | 27.70 | 27.99 | 27.53 | 27.70 | 27.66 | qfq | 843,522 | 23,436,784 | -0.25% |
| 2024-01-03 | 27.76 | 27.89 | 27.51 | 27.77 | 27.73 | qfq | 690,100 | 19,118,914 | -0.32% |
| 2024-01-02 | 27.70 | 28.30 | 27.58 | 27.86 | 27.82 | qfq | 1,120,900 | 31,158,763 | 0.18% |
| 2023-12-29 | 28.09 | 28.50 | 27.60 | 27.81 | 27.77 | qfq | 1,578,200 | 43,950,330 | 0.80% |
| 2023-12-28 | 26.83 | 27.81 | 26.62 | 27.59 | 27.55 | qfq | 1,056,686 | 29,039,718 | 2.95% |
| 2023-12-27 | 26.65 | 26.88 | 26.32 | 26.80 | 26.76 | qfq | 461,700 | 12,297,932 | 0.11% |
| 2023-12-26 | 26.80 | 26.88 | 26.55 | 26.77 | 26.73 | qfq | 473,000 | 12,637,321 | 0.07% |
| 2023-12-25 | 27.30 | 27.50 | 26.53 | 26.75 | 26.71 | qfq | 783,600 | 20,980,763 | -1.65% |
| 2023-12-22 | 27.33 | 27.55 | 27.02 | 27.20 | 27.16 | qfq | 711,507 | 19,408,490 | -0.15% |
| 2023-12-21 | 27.19 | 27.38 | 26.70 | 27.24 | 27.20 | qfq | 688,822 | 18,688,946 | 0.22% |
| 2023-12-20 | 26.95 | 27.58 | 26.89 | 27.18 | 27.14 | qfq | 986,250 | 26,957,172 | 1.34% |
| 2023-12-19 | 26.46 | 26.94 | 26.26 | 26.82 | 26.78 | qfq | 710,500 | 18,904,633 | 1.44% |
| 2023-12-18 | 27.16 | 27.36 | 26.39 | 26.44 | 26.40 | qfq | 981,500 | 26,296,119 | -2.40% |
| 2023-12-15 | 27.20 | 27.47 | 27.01 | 27.09 | 27.05 | qfq | 639,623 | 17,422,680 | 0.26% |
| 2023-12-14 | 27.45 | 27.52 | 26.98 | 27.02 | 26.98 | qfq | 956,962 | 26,002,562 | -1.31% |
| 2023-12-13 | 28.48 | 28.48 | 27.20 | 27.38 | 27.34 | qfq | 1,895,738 | 52,342,327 | -4.06% |
| 2023-12-12 | 29.27 | 29.37 | 28.10 | 28.54 | 28.50 | qfq | 1,847,737 | 52,785,969 | -2.49% |
| 2023-12-11 | 30.00 | 30.00 | 29.02 | 29.27 | 29.22 | qfq | 1,132,470 | 33,197,737 | -1.45% |
| 2023-12-08 | 30.23 | 30.23 | 29.55 | 29.70 | 29.65 | qfq | 859,209 | 25,655,935 | -1.26% |
| 2023-12-07 | 30.33 | 30.44 | 29.70 | 30.08 | 30.03 | qfq | 500,809 | 14,999,400 | -1.18% |
| 2023-12-06 | 29.69 | 30.60 | 29.69 | 30.44 | 30.39 | qfq | 608,800 | 18,510,679 | 2.08% |
| 2023-12-05 | 30.15 | 30.29 | 29.80 | 29.82 | 29.77 | qfq | 354,610 | 10,637,918 | -1.09% |
| 2023-12-04 | 30.40 | 30.60 | 29.90 | 30.15 | 30.10 | qfq | 571,273 | 17,223,450 | -0.76% |
| 2023-12-01 | 30.62 | 30.70 | 30.17 | 30.38 | 30.33 | qfq | 371,400 | 11,274,620 | 0.00% |
| 2023-11-30 | 30.70 | 30.91 | 30.11 | 30.38 | 30.33 | qfq | 615,000 | 18,718,698 | -1.14% |
| 2023-11-29 | 31.28 | 31.48 | 30.42 | 30.73 | 30.68 | qfq | 803,900 | 24,806,876 | -1.54% |
| 2023-11-28 | 31.13 | 31.40 | 30.93 | 31.21 | 31.16 | qfq | 728,505 | 22,734,388 | 0.48% |
| 2023-11-27 | 31.19 | 31.27 | 30.71 | 31.06 | 31.01 | qfq | 492,300 | 15,264,290 | 0.84% |
| 2023-11-24 | 31.40 | 31.66 | 30.80 | 30.80 | 30.75 | qfq | 544,700 | 16,876,388 | -1.91% |
| 2023-11-23 | 31.42 | 31.63 | 31.19 | 31.40 | 31.35 | qfq | 444,328 | 13,976,972 | 0.45% |
| 2023-11-22 | 31.49 | 31.79 | 31.16 | 31.26 | 31.21 | qfq | 397,600 | 12,471,156 | -0.73% |
| 2023-11-21 | 31.79 | 31.86 | 31.37 | 31.49 | 31.44 | qfq | 483,300 | 15,299,205 | -0.82% |
| 2023-11-20 | 31.78 | 31.88 | 30.92 | 31.75 | 31.70 | qfq | 857,100 | 26,870,383 | 0.28% |
| 2023-11-17 | 31.32 | 31.69 | 31.02 | 31.66 | 31.61 | qfq | 642,600 | 20,165,351 | 1.31% |
| 2023-11-16 | 31.46 | 31.59 | 31.11 | 31.25 | 31.20 | qfq | 488,802 | 15,282,172 | -0.73% |
| 2023-11-15 | 31.27 | 31.56 | 31.27 | 31.48 | 31.43 | qfq | 458,908 | 14,424,907 | 0.64% |
| 2023-11-14 | 31.39 | 31.49 | 30.91 | 31.28 | 31.23 | qfq | 477,845 | 14,892,997 | -0.22% |
| 2023-11-13 | 31.25 | 31.60 | 30.80 | 31.35 | 31.30 | qfq | 497,182 | 15,490,222 | 0.35% |
| 2023-11-10 | 31.23 | 31.66 | 31.08 | 31.24 | 31.19 | qfq | 378,800 | 11,848,920 | -0.48% |
| 2023-11-09 | 31.36 | 32.20 | 31.30 | 31.39 | 31.34 | qfq | 485,700 | 15,311,017 | 0.29% |
| 2023-11-08 | 31.62 | 31.62 | 31.16 | 31.30 | 31.25 | qfq | 482,508 | 15,100,575 | -0.92% |
| 2023-11-07 | 31.88 | 31.93 | 31.11 | 31.59 | 31.54 | qfq | 482,600 | 15,177,580 | -0.75% |
| 2023-11-06 | 31.62 | 31.88 | 31.03 | 31.83 | 31.78 | qfq | 951,061 | 30,025,593 | 2.58% |
| 2023-11-03 | 31.14 | 31.67 | 31.01 | 31.03 | 30.98 | qfq | 398,800 | 12,477,498 | 0.00% |
| 2023-11-02 | 31.28 | 31.41 | 30.82 | 31.03 | 30.98 | qfq | 399,661 | 12,402,435 | -0.80% |
| 2023-11-01 | 31.03 | 31.49 | 30.77 | 31.28 | 31.23 | qfq | 612,367 | 19,062,414 | 0.29% |
| 2023-10-31 | 31.37 | 31.88 | 30.41 | 31.19 | 31.14 | qfq | 828,130 | 25,495,211 | -1.79% |
| 2023-10-30 | 31.14 | 31.78 | 30.82 | 31.76 | 31.71 | qfq | 506,800 | 15,952,424 | 2.16% |
| 2023-10-27 | 30.21 | 31.23 | 30.21 | 31.09 | 31.04 | qfq | 328,445 | 10,174,056 | 1.57% |
| 2023-10-26 | 30.83 | 31.00 | 29.93 | 30.61 | 30.56 | qfq | 454,400 | 13,827,012 | -1.00% |
| 2023-10-25 | 30.30 | 31.05 | 30.29 | 30.92 | 30.87 | qfq | 387,800 | 11,973,917 | 2.08% |
| 2023-10-24 | 29.32 | 30.45 | 29.24 | 30.29 | 30.24 | qfq | 561,000 | 16,811,689 | 4.52% |
| 2023-10-23 | 30.10 | 30.14 | 28.80 | 28.98 | 28.94 | qfq | 592,000 | 17,358,671 | -4.07% |
| 2023-10-20 | 30.09 | 30.73 | 30.00 | 30.21 | 30.16 | qfq | 386,600 | 11,719,308 | 0.70% |
| 2023-10-19 | 30.20 | 30.96 | 30.00 | 30.00 | 29.95 | qfq | 441,745 | 13,378,063 | -1.19% |
| 2023-10-18 | 30.86 | 31.23 | 30.30 | 30.36 | 30.31 | qfq | 454,000 | 13,894,153 | -2.85% |
| 2023-10-17 | 31.39 | 31.70 | 30.87 | 31.25 | 31.20 | qfq | 381,049 | 11,902,410 | 0.03% |
| 2023-10-16 | 31.60 | 31.80 | 30.93 | 31.24 | 31.19 | qfq | 455,045 | 14,206,530 | -1.64% |
| 2023-10-13 | 31.64 | 31.98 | 31.52 | 31.76 | 31.71 | qfq | 310,600 | 9,840,898 | -0.19% |
| 2023-10-12 | 32.07 | 32.08 | 31.59 | 31.82 | 31.77 | qfq | 324,600 | 10,323,104 | -0.66% |
| 2023-10-11 | 31.72 | 32.10 | 31.54 | 32.03 | 31.98 | qfq | 296,900 | 9,466,946 | 0.47% |
| 2023-10-10 | 31.62 | 32.07 | 31.61 | 31.88 | 31.83 | qfq | 353,400 | 11,255,454 | 0.25% |
| 2023-10-09 | 32.10 | 32.55 | 31.37 | 31.80 | 31.75 | qfq | 701,012 | 22,219,724 | -2.03% |
| 2023-09-28 | 32.00 | 32.46 | 31.81 | 32.46 | 32.41 | qfq | 410,300 | 13,231,207 | 1.41% |
| 2023-09-27 | 31.83 | 32.25 | 31.00 | 32.01 | 31.96 | qfq | 412,122 | 13,141,909 | 1.75% |
| 2023-09-26 | 31.58 | 31.78 | 31.32 | 31.46 | 31.41 | qfq | 318,380 | 10,025,732 | -0.32% |
| 2023-09-25 | 32.54 | 32.54 | 31.34 | 31.56 | 31.51 | qfq | 742,630 | 23,507,213 | -1.56% |
| 2023-09-22 | 31.79 | 32.18 | 31.20 | 32.06 | 32.01 | qfq | 464,580 | 14,757,812 | 2.07% |
| 2023-09-21 | 32.39 | 32.52 | 31.37 | 31.41 | 31.36 | qfq | 500,400 | 15,942,084 | -3.12% |
| 2023-09-20 | 32.28 | 32.83 | 32.23 | 32.42 | 32.37 | qfq | 567,728 | 18,492,111 | 0.43% |
| 2023-09-19 | 32.92 | 33.20 | 32.11 | 32.28 | 32.23 | qfq | 683,239 | 22,135,862 | -1.97% |
| 2023-09-18 | 33.92 | 33.92 | 32.66 | 32.93 | 32.88 | qfq | 783,400 | 25,884,852 | -2.20% |
| 2023-09-15 | 33.39 | 34.25 | 33.19 | 33.67 | 33.62 | qfq | 792,300 | 26,774,923 | 0.45% |
| 2023-09-14 | 32.99 | 33.83 | 32.59 | 33.52 | 33.47 | qfq | 831,140 | 27,496,574 | 0.27% |
| 2023-09-13 | 32.97 | 34.00 | 32.50 | 33.43 | 33.38 | qfq | 1,154,846 | 38,722,781 | 1.80% |
| 2023-09-12 | 32.65 | 33.19 | 32.30 | 32.84 | 32.79 | qfq | 352,200 | 11,555,921 | 0.58% |
| 2023-09-11 | 34.22 | 34.22 | 31.86 | 32.65 | 32.60 | qfq | 646,086 | 20,975,594 | 0.28% |
| 2023-09-08 | 32.19 | 32.67 | 32.14 | 32.56 | 32.51 | qfq | 430,786 | 13,958,988 | 0.43% |
| 2023-09-07 | 32.60 | 32.86 | 32.19 | 32.42 | 32.37 | qfq | 569,884 | 18,565,941 | -0.55% |
| 2023-09-06 | 31.88 | 32.63 | 31.66 | 32.60 | 32.55 | qfq | 497,256 | 16,070,560 | 2.32% |
| 2023-09-05 | 31.50 | 32.10 | 31.50 | 31.86 | 31.81 | qfq | 401,186 | 12,753,935 | 0.70% |
| 2023-09-04 | 31.49 | 31.80 | 31.02 | 31.64 | 31.59 | qfq | 652,950 | 20,514,694 | 1.48% |
| 2023-09-01 | 32.00 | 32.00 | 31.02 | 31.18 | 31.13 | qfq | 738,374 | 23,134,076 | -1.52% |
| 2023-08-31 | 31.99 | 33.63 | 31.45 | 31.66 | 31.61 | qfq | 1,287,947 | 41,754,166 | -1.89% |
| 2023-08-30 | 32.78 | 33.20 | 31.87 | 32.27 | 32.22 | qfq | 919,100 | 29,869,004 | -1.56% |
| 2023-08-29 | 30.05 | 33.06 | 30.05 | 32.78 | 32.73 | qfq | 2,280,550 | 73,776,439 | 9.08% |
| 2023-08-28 | 32.48 | 32.49 | 29.78 | 30.05 | 30.00 | qfq | 963,311 | 29,298,721 | -1.60% |
| 2023-08-25 | 30.32 | 31.09 | 30.10 | 30.54 | 30.49 | qfq | 459,400 | 14,126,614 | 0.59% |
| 2023-08-24 | 31.13 | 31.13 | 30.02 | 30.36 | 30.31 | qfq | 281,400 | 8,562,057 | -0.62% |
| 2023-08-23 | 30.57 | 30.99 | 30.40 | 30.55 | 30.50 | qfq | 467,700 | 14,355,826 | -0.16% |
| 2023-08-22 | 32.09 | 32.17 | 30.13 | 30.60 | 30.55 | qfq | 821,600 | 25,314,746 | -3.98% |
| 2023-08-21 | 32.99 | 33.12 | 31.50 | 31.87 | 31.82 | qfq | 597,203 | 19,132,850 | -3.39% |
| 2023-08-18 | 32.99 | 33.33 | 32.12 | 32.99 | 32.94 | qfq | 335,692 | 11,109,036 | 0.06% |
| 2023-08-17 | 32.14 | 33.05 | 31.53 | 32.97 | 32.92 | qfq | 437,335 | 14,178,075 | 2.58% |
| 2023-08-16 | 32.38 | 32.76 | 32.14 | 32.14 | 32.09 | qfq | 340,426 | 11,040,338 | -1.26% |
| 2023-08-15 | 32.59 | 32.69 | 32.20 | 32.55 | 32.50 | qfq | 292,000 | 9,469,295 | 0.09% |
| 2023-08-14 | 33.07 | 33.07 | 32.22 | 32.52 | 32.47 | qfq | 287,500 | 9,347,533 | -0.88% |
| 2023-08-11 | 33.94 | 33.94 | 32.76 | 32.81 | 32.76 | qfq | 601,600 | 19,918,458 | -2.70% |
| 2023-08-10 | 33.29 | 33.95 | 33.21 | 33.72 | 33.67 | qfq | 624,356 | 21,025,067 | 1.29% |
| 2023-08-09 | 33.74 | 33.90 | 33.18 | 33.29 | 33.24 | qfq | 260,171 | 8,703,783 | -1.30% |
| 2023-08-08 | 33.90 | 33.96 | 33.42 | 33.73 | 33.68 | qfq | 341,900 | 11,527,737 | -0.38% |
| 2023-08-07 | 34.32 | 34.66 | 33.60 | 33.86 | 33.81 | qfq | 414,164 | 14,037,275 | -1.34% |
| 2023-08-04 | 34.74 | 34.96 | 33.93 | 34.32 | 34.27 | qfq | 915,300 | 31,413,853 | -1.10% |
| 2023-08-03 | 34.91 | 34.99 | 34.22 | 34.70 | 34.65 | qfq | 593,422 | 20,571,858 | -0.60% |
| 2023-08-02 | 34.90 | 35.06 | 34.51 | 34.91 | 34.86 | qfq | 736,764 | 25,670,775 | 0.03% |
| 2023-08-01 | 34.99 | 35.50 | 34.70 | 34.90 | 34.85 | qfq | 1,010,469 | 35,386,168 | -0.65% |
| 2023-07-31 | 35.70 | 35.70 | 34.46 | 35.13 | 35.08 | qfq | 1,565,210 | 54,781,728 | -0.11% |
| 2023-07-28 | 34.09 | 35.45 | 33.75 | 35.17 | 35.12 | qfq | 1,664,200 | 57,845,474 | 2.99% |
| 2023-07-27 | 34.50 | 34.50 | 33.76 | 34.15 | 34.10 | qfq | 1,302,400 | 44,392,945 | -2.15% |
| 2023-07-26 | 33.33 | 35.09 | 33.33 | 34.90 | 34.85 | qfq | 2,252,960 | 77,852,940 | 4.68% |
| 2023-07-25 | 32.25 | 33.54 | 32.25 | 33.34 | 33.29 | qfq | 1,521,760 | 50,715,793 | 3.38% |
| 2023-07-24 | 32.69 | 33.00 | 32.04 | 32.25 | 32.20 | qfq | 535,922 | 17,355,985 | -1.38% |
| 2023-07-21 | 33.19 | 33.28 | 32.65 | 32.70 | 32.65 | qfq | 420,971 | 13,840,791 | -0.76% |
| 2023-07-20 | 32.58 | 33.90 | 32.47 | 32.95 | 32.90 | qfq | 1,040,629 | 34,524,239 | 1.04% |
| 2023-07-19 | 32.57 | 32.99 | 32.26 | 32.61 | 32.56 | qfq | 424,500 | 13,861,535 | 0.83% |
| 2023-07-18 | 32.25 | 32.66 | 32.13 | 32.34 | 32.29 | qfq | 239,653 | 7,753,244 | -0.58% |
| 2023-07-17 | 32.54 | 33.20 | 32.24 | 32.53 | 32.48 | qfq | 426,300 | 13,921,225 | -0.03% |