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
亚翔集成603929.SH
最近收盘价171.302026-07-17
最近交易日2026-07-17
成交量（股）6,447,131
成交额（元）1,153,875,836
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 1.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-22 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | cash_dividend | 1 | — | — | — | 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 | 184.29 | 191.76 | 170.92 | 171.30 | 171.30 | qfq | 6,447,131 | 1,153,875,836 | -9.02% |
| 2026-07-16 | 195.22 | 200.50 | 185.10 | 188.29 | 188.29 | qfq | 6,527,103 | 1,257,513,166 | -7.05% |
| 2026-07-15 | 223.44 | 225.00 | 197.41 | 202.57 | 202.57 | qfq | 9,553,286 | 1,962,729,660 | -7.63% |
| 2026-07-14 | 212.99 | 223.36 | 203.00 | 219.30 | 219.30 | qfq | 9,695,674 | 2,075,151,681 | 5.48% |
| 2026-07-13 | 201.83 | 224.57 | 201.83 | 207.90 | 207.90 | qfq | 10,093,610 | 2,163,653,282 | -3.11% |
| 2026-07-10 | 216.00 | 230.54 | 214.55 | 214.58 | 214.58 | qfq | 10,059,687 | 2,240,361,894 | 2.39% |
| 2026-07-09 | 216.84 | 223.00 | 200.95 | 209.58 | 209.58 | qfq | 12,080,752 | 2,515,727,548 | -4.43% |
| 2026-07-08 | 228.88 | 233.80 | 218.02 | 219.29 | 219.29 | qfq | 5,613,239 | 1,260,652,430 | -1.31% |
| 2026-07-07 | 224.61 | 234.32 | 220.50 | 222.19 | 222.19 | qfq | 5,321,806 | 1,202,329,906 | -2.46% |
| 2026-07-06 | 240.05 | 240.05 | 218.88 | 227.80 | 227.80 | qfq | 5,866,227 | 1,340,018,986 | -3.43% |
| 2026-07-03 | 229.52 | 248.29 | 223.33 | 235.89 | 235.89 | qfq | 8,043,766 | 1,894,206,402 | 0.54% |
| 2026-07-02 | 247.00 | 250.00 | 232.13 | 234.62 | 234.62 | qfq | 8,599,178 | 2,077,455,177 | -8.99% |
| 2026-07-01 | 269.30 | 270.65 | 256.61 | 257.81 | 257.81 | qfq | 8,986,358 | 2,360,620,559 | -5.22% |
| 2026-06-30 | 276.18 | 285.00 | 263.96 | 272.02 | 272.02 | qfq | 11,318,027 | 3,073,298,666 | -1.51% |
| 2026-06-29 | 272.03 | 283.57 | 262.27 | 276.20 | 276.20 | qfq | 15,211,814 | 4,120,810,204 | 5.88% |
| 2026-06-26 | 256.00 | 270.36 | 247.00 | 260.85 | 260.85 | qfq | 14,029,963 | 3,664,248,858 | 2.27% |
| 2026-06-25 | 255.07 | 255.07 | 248.11 | 255.07 | 255.07 | qfq | 2,673,791 | 679,715,812 | 10.00% |
| 2026-06-24 | 209.00 | 231.88 | 208.58 | 231.88 | 231.88 | qfq | 6,411,608 | 1,449,418,885 | 10.00% |
| 2026-06-23 | 208.99 | 214.64 | 203.82 | 210.80 | 210.80 | qfq | 6,005,800 | 1,261,518,258 | -1.37% |
| 2026-06-22 | 214.88 | 222.22 | 205.00 | 213.72 | 213.72 | qfq | 9,335,310 | 1,984,713,938 | -0.84% |
| 2026-06-18 | 235.00 | 247.65 | 213.00 | 215.52 | 215.52 | qfq | 14,074,948 | 3,121,454,415 | -7.18% |
| 2026-06-17 | 207.00 | 232.18 | 206.31 | 232.18 | 232.18 | qfq | 9,975,855 | 2,165,250,738 | 10.00% |
| 2026-06-16 | 215.39 | 219.68 | 207.00 | 211.07 | 211.07 | qfq | 8,442,380 | 1,790,297,420 | -2.01% |
| 2026-06-15 | 220.01 | 224.62 | 209.99 | 215.39 | 215.39 | qfq | 9,929,849 | 2,151,084,279 | -1.23% |
| 2026-06-12 | 242.80 | 246.98 | 215.48 | 218.08 | 218.08 | qfq | 11,368,869 | 2,592,819,160 | -5.54% |
| 2026-06-11 | 227.62 | 237.57 | 223.01 | 230.86 | 230.86 | qfq | 10,557,972 | 2,425,415,470 | 3.96% |
| 2026-06-10 | 205.00 | 226.39 | 205.00 | 222.06 | 222.06 | qfq | 17,917,851 | 3,981,182,242 | 7.90% |
| 2026-06-09 | 199.94 | 205.81 | 199.94 | 205.81 | 205.81 | qfq | 3,283,386 | 671,810,731 | 10.00% |
| 2026-06-08 | 166.25 | 187.10 | 166.25 | 187.10 | 187.10 | qfq | 10,114,395 | 1,868,394,421 | 10.00% |
| 2026-06-05 | 159.00 | 171.35 | 153.00 | 170.09 | 170.09 | qfq | 12,532,548 | 2,052,484,173 | 9.03% |
| 2026-06-04 | 149.00 | 157.00 | 148.00 | 156.00 | 156.00 | qfq | 7,405,284 | 1,143,262,867 | 3.56% |
| 2026-06-03 | 149.63 | 155.10 | 148.00 | 150.64 | 150.64 | qfq | 5,049,543 | 769,268,688 | 0.66% |
| 2026-06-02 | 146.74 | 152.45 | 144.11 | 149.65 | 149.65 | qfq | 4,225,452 | 628,894,130 | 2.11% |
| 2026-06-01 | 149.96 | 152.70 | 146.00 | 146.56 | 146.56 | qfq | 4,353,395 | 650,234,162 | -3.07% |
| 2026-05-29 | 160.00 | 161.89 | 149.90 | 151.20 | 151.20 | qfq | 6,585,491 | 1,012,689,668 | -5.56% |
| 2026-05-28 | 165.14 | 165.99 | 158.60 | 160.11 | 160.11 | qfq | 5,222,819 | 837,608,709 | -2.63% |
| 2026-05-27 | 167.30 | 170.36 | 163.10 | 164.43 | 164.43 | qfq | 7,002,962 | 1,166,834,935 | -0.41% |
| 2026-05-26 | 178.00 | 178.00 | 162.28 | 165.11 | 165.11 | qfq | 6,587,098 | 1,097,676,907 | -7.08% |
| 2026-05-25 | 176.00 | 181.68 | 173.15 | 177.69 | 177.69 | qfq | 3,773,285 | 669,673,764 | 0.95% |
| 2026-05-22 | 177.00 | 179.00 | 170.40 | 176.01 | 176.01 | qfq | 4,708,123 | 819,403,757 | -0.50% |
| 2026-05-21 | 187.35 | 192.80 | 175.76 | 176.90 | 176.90 | qfq | 5,238,400 | 966,789,824 | -6.25% |
| 2026-05-20 | 182.63 | 193.08 | 182.63 | 188.70 | 188.70 | qfq | 5,626,100 | 1,067,114,424 | 3.20% |
| 2026-05-19 | 181.00 | 182.85 | 170.03 | 182.85 | 182.85 | qfq | 6,881,256 | 1,212,426,039 | -0.22% |
| 2026-05-18 | 192.00 | 195.68 | 182.44 | 183.26 | 183.26 | qfq | 4,880,300 | 915,025,181 | -3.90% |
| 2026-05-15 | 188.00 | 202.00 | 186.80 | 190.70 | 189.05 | qfq | 5,942,662 | 1,157,411,668 | 1.33% |
| 2026-05-14 | 197.00 | 198.87 | 185.21 | 188.20 | 186.57 | qfq | 4,004,578 | 764,340,809 | -4.59% |
| 2026-05-13 | 190.00 | 199.33 | 186.01 | 197.25 | 195.54 | qfq | 4,959,971 | 961,076,747 | 1.21% |
| 2026-05-12 | 204.10 | 208.00 | 186.00 | 194.90 | 193.21 | qfq | 8,973,181 | 1,735,009,280 | -5.48% |
| 2026-05-11 | 204.00 | 214.75 | 203.05 | 206.20 | 204.42 | qfq | 5,545,885 | 1,160,884,896 | 2.60% |
| 2026-05-08 | 202.22 | 206.66 | 198.01 | 200.97 | 199.23 | qfq | 3,960,990 | 800,586,860 | -2.44% |
| 2026-05-07 | 206.80 | 209.70 | 196.10 | 206.00 | 204.22 | qfq | 6,523,187 | 1,324,582,673 | 2.08% |
| 2026-05-06 | 191.88 | 207.13 | 188.97 | 201.81 | 200.06 | qfq | 7,856,084 | 1,582,332,856 | 7.17% |
| 2026-04-30 | 195.26 | 195.88 | 181.00 | 188.30 | 186.67 | qfq | 4,725,194 | 894,288,511 | -2.12% |
| 2026-04-29 | 191.50 | 194.00 | 188.23 | 192.38 | 190.72 | qfq | 4,119,930 | 787,781,508 | -0.68% |
| 2026-04-28 | 192.81 | 199.89 | 190.10 | 193.70 | 192.02 | qfq | 4,664,100 | 909,170,715 | -0.54% |
| 2026-04-27 | 189.37 | 198.99 | 186.50 | 194.75 | 193.06 | qfq | 5,977,833 | 1,154,328,631 | 2.98% |
| 2026-04-24 | 185.99 | 199.20 | 185.00 | 189.12 | 187.48 | qfq | 5,929,810 | 1,137,351,240 | 2.01% |
| 2026-04-23 | 187.50 | 188.49 | 181.86 | 185.40 | 183.80 | qfq | 4,599,400 | 850,072,850 | -1.53% |
| 2026-04-22 | 185.52 | 188.98 | 182.51 | 188.28 | 186.65 | qfq | 5,671,640 | 1,055,743,589 | 0.47% |
| 2026-04-21 | 184.82 | 191.99 | 184.00 | 187.39 | 185.77 | qfq | 6,676,940 | 1,253,836,597 | 1.39% |
| 2026-04-20 | 185.99 | 188.00 | 183.50 | 184.82 | 183.22 | qfq | 4,205,500 | 779,009,063 | -0.97% |
| 2026-04-17 | 186.00 | 187.44 | 182.36 | 186.63 | 185.02 | qfq | 5,111,289 | 944,229,242 | -0.24% |
| 2026-04-16 | 188.06 | 188.60 | 178.74 | 187.07 | 185.45 | qfq | 6,660,400 | 1,222,914,397 | 0.97% |
| 2026-04-15 | 191.76 | 197.40 | 184.51 | 185.27 | 183.67 | qfq | 8,419,500 | 1,597,001,943 | -2.67% |
| 2026-04-14 | 209.61 | 211.00 | 190.35 | 190.35 | 188.70 | qfq | 9,408,300 | 1,866,345,859 | -10.00% |
| 2026-04-13 | 206.29 | 215.65 | 204.64 | 211.50 | 209.67 | qfq | 5,983,400 | 1,256,326,929 | 0.48% |
| 2026-04-10 | 204.00 | 212.89 | 200.49 | 210.50 | 208.68 | qfq | 8,741,100 | 1,806,161,484 | 5.78% |
| 2026-04-09 | 177.29 | 198.99 | 176.10 | 198.99 | 197.27 | qfq | 6,009,081 | 1,145,013,453 | 10.00% |
| 2026-04-08 | 178.00 | 180.90 | 172.80 | 180.90 | 179.33 | qfq | 5,154,000 | 917,375,264 | 4.24% |
| 2026-04-07 | 179.52 | 179.52 | 172.23 | 173.55 | 172.05 | qfq | 2,809,800 | 490,873,129 | -2.12% |
| 2026-04-03 | 178.70 | 181.52 | 174.70 | 177.30 | 175.77 | qfq | 2,865,200 | 508,407,449 | -0.74% |
| 2026-04-02 | 184.70 | 188.98 | 176.20 | 178.62 | 177.07 | qfq | 4,100,648 | 739,500,339 | -3.29% |
| 2026-04-01 | 187.00 | 188.78 | 180.33 | 184.70 | 183.10 | qfq | 4,502,300 | 828,736,222 | 2.67% |
| 2026-03-31 | 186.71 | 186.71 | 176.00 | 179.90 | 178.34 | qfq | 5,243,800 | 946,133,600 | -4.01% |
| 2026-03-30 | 180.08 | 191.98 | 180.08 | 187.41 | 185.79 | qfq | 5,218,008 | 980,067,346 | 1.24% |
| 2026-03-27 | 182.97 | 186.98 | 180.00 | 185.11 | 183.51 | qfq | 5,585,510 | 1,024,808,318 | -3.08% |
| 2026-03-26 | 202.31 | 206.46 | 190.54 | 191.00 | 189.35 | qfq | 7,482,923 | 1,472,278,180 | -4.49% |
| 2026-03-25 | 205.00 | 210.30 | 197.44 | 199.98 | 198.25 | qfq | 10,072,661 | 2,053,052,541 | 4.60% |
| 2026-03-24 | 176.90 | 191.18 | 171.11 | 191.18 | 189.53 | qfq | 3,938,366 | 726,313,611 | 10.00% |
| 2026-03-23 | 177.57 | 180.00 | 172.34 | 173.80 | 172.30 | qfq | 6,105,948 | 1,073,330,193 | -6.01% |
| 2026-03-20 | 178.07 | 189.69 | 177.70 | 184.92 | 183.32 | qfq | 7,804,873 | 1,441,993,096 | 5.37% |
| 2026-03-19 | 174.10 | 179.80 | 172.30 | 175.50 | 173.98 | qfq | 6,331,902 | 1,114,411,722 | -3.51% |
| 2026-03-18 | 173.81 | 182.00 | 167.15 | 181.88 | 180.31 | qfq | 9,626,982 | 1,675,992,686 | 6.74% |
| 2026-03-17 | 161.80 | 170.40 | 153.03 | 170.40 | 168.93 | qfq | 10,806,453 | 1,794,775,047 | 10.00% |
| 2026-03-16 | 153.21 | 154.91 | 145.20 | 154.91 | 153.57 | qfq | 9,267,527 | 1,410,204,033 | 10.00% |
| 2026-03-13 | 138.75 | 140.83 | 138.75 | 140.83 | 139.61 | qfq | 2,276,826 | 319,935,418 | 10.00% |
| 2026-03-12 | 130.35 | 132.50 | 126.50 | 128.03 | 126.92 | qfq | 3,308,977 | 427,448,249 | -2.49% |
| 2026-03-11 | 135.53 | 136.68 | 129.70 | 131.30 | 130.16 | qfq | 3,324,697 | 440,288,317 | -3.12% |
| 2026-03-10 | 135.50 | 136.60 | 132.51 | 135.53 | 134.36 | qfq | 2,401,600 | 324,166,726 | 2.59% |
| 2026-03-09 | 130.01 | 132.80 | 126.60 | 132.11 | 130.97 | qfq | 3,966,491 | 512,467,031 | -2.32% |
| 2026-03-06 | 136.80 | 141.00 | 135.17 | 135.25 | 134.08 | qfq | 2,505,483 | 343,154,404 | -1.13% |
| 2026-03-05 | 136.86 | 138.68 | 133.37 | 136.80 | 135.62 | qfq | 3,874,400 | 529,020,335 | 1.93% |
| 2026-03-04 | 131.84 | 135.90 | 131.37 | 134.21 | 133.05 | qfq | 3,702,091 | 495,332,956 | 1.58% |
| 2026-03-03 | 144.80 | 146.00 | 132.11 | 132.12 | 130.98 | qfq | 5,094,800 | 695,507,421 | -7.69% |
| 2026-03-02 | 140.73 | 145.25 | 137.50 | 143.12 | 141.88 | qfq | 4,988,191 | 700,920,838 | -0.76% |
| 2026-02-27 | 142.40 | 145.41 | 139.32 | 144.22 | 142.97 | qfq | 4,899,482 | 700,352,500 | -0.52% |
| 2026-02-26 | 139.92 | 147.90 | 139.32 | 144.97 | 143.72 | qfq | 6,425,900 | 925,197,820 | 3.21% |
| 2026-02-25 | 145.00 | 145.04 | 136.60 | 140.46 | 139.24 | qfq | 6,325,460 | 880,571,013 | -3.47% |
| 2026-02-24 | 145.00 | 151.47 | 142.10 | 145.51 | 144.25 | qfq | 5,809,625 | 852,456,450 | -0.87% |
| 2026-02-13 | 141.00 | 152.38 | 141.00 | 146.78 | 145.51 | qfq | 6,194,417 | 913,958,154 | 4.19% |
| 2026-02-12 | 147.50 | 148.90 | 140.47 | 140.88 | 139.66 | qfq | 3,804,300 | 546,392,343 | -2.02% |
| 2026-02-11 | 145.64 | 147.46 | 141.28 | 143.78 | 142.54 | qfq | 3,868,629 | 556,988,696 | -1.53% |
| 2026-02-10 | 153.00 | 153.00 | 142.80 | 146.02 | 144.76 | qfq | 5,620,893 | 821,295,690 | -2.18% |
| 2026-02-09 | 141.02 | 149.27 | 135.14 | 149.27 | 147.98 | qfq | 5,160,190 | 736,582,364 | 10.00% |
| 2026-02-06 | 139.14 | 143.28 | 135.01 | 135.70 | 134.53 | qfq | 4,340,200 | 599,468,373 | -3.17% |
| 2026-02-05 | 140.52 | 143.49 | 137.30 | 140.14 | 138.93 | qfq | 3,919,218 | 549,126,134 | -3.31% |
| 2026-02-04 | 148.57 | 150.20 | 142.11 | 144.94 | 143.69 | qfq | 4,426,507 | 643,109,520 | -3.52% |
| 2026-02-03 | 150.02 | 153.80 | 145.51 | 150.23 | 148.93 | qfq | 5,434,477 | 817,077,973 | 2.27% |
| 2026-02-02 | 150.38 | 157.79 | 146.58 | 146.90 | 145.63 | qfq | 5,827,078 | 875,954,364 | -7.20% |
| 2026-01-30 | 147.80 | 165.80 | 147.80 | 158.29 | 156.92 | qfq | 7,510,729 | 1,206,677,418 | 4.31% |
| 2026-01-29 | 154.00 | 163.77 | 150.66 | 151.75 | 150.44 | qfq | 6,986,692 | 1,086,352,644 | -4.17% |
| 2026-01-28 | 159.00 | 161.00 | 149.63 | 158.35 | 156.98 | qfq | 10,141,547 | 1,569,124,317 | 5.85% |
| 2026-01-27 | 137.77 | 149.60 | 137.08 | 149.60 | 148.31 | qfq | 5,762,100 | 832,501,754 | 10.00% |
| 2026-01-26 | 141.06 | 142.00 | 136.00 | 136.00 | 134.82 | qfq | 5,410,600 | 748,196,585 | -3.59% |
| 2026-01-23 | 140.10 | 142.76 | 134.27 | 141.06 | 139.84 | qfq | 8,133,508 | 1,123,662,164 | 2.52% |
| 2026-01-22 | 146.00 | 147.78 | 135.18 | 137.59 | 136.40 | qfq | 11,256,682 | 1,558,725,541 | -5.92% |
| 2026-01-21 | 143.10 | 150.65 | 140.26 | 146.25 | 144.98 | qfq | 7,354,334 | 1,078,075,716 | 0.43% |
| 2026-01-20 | 143.52 | 156.88 | 143.24 | 145.62 | 144.36 | qfq | 10,075,145 | 1,507,734,668 | -1.01% |
| 2026-01-19 | 169.00 | 169.00 | 147.11 | 147.11 | 145.84 | qfq | 6,780,036 | 1,032,438,019 | -10.00% |
| 2026-01-16 | 145.00 | 163.46 | 144.74 | 163.46 | 162.05 | qfq | 5,496,749 | 875,294,661 | 10.00% |
| 2026-01-15 | 140.00 | 149.60 | 138.78 | 148.60 | 147.31 | qfq | 7,742,490 | 1,126,086,261 | 7.08% |
| 2026-01-14 | 125.88 | 138.78 | 125.88 | 138.78 | 137.58 | qfq | 4,500,586 | 611,966,252 | 10.00% |
| 2026-01-13 | 124.00 | 135.68 | 122.85 | 126.16 | 125.07 | qfq | 5,504,566 | 711,513,360 | 1.26% |
| 2026-01-12 | 125.00 | 129.80 | 121.50 | 124.59 | 123.51 | qfq | 7,279,919 | 908,738,263 | -0.73% |
| 2026-01-09 | 117.00 | 126.00 | 115.51 | 125.50 | 124.41 | qfq | 8,386,091 | 1,023,935,933 | 5.46% |
| 2026-01-08 | 116.81 | 120.71 | 114.65 | 119.00 | 117.97 | qfq | 8,656,981 | 1,019,863,687 | 1.36% |
| 2026-01-07 | 118.34 | 122.60 | 113.06 | 117.40 | 116.38 | qfq | 12,643,558 | 1,496,099,297 | 1.59% |
| 2026-01-06 | 108.90 | 115.56 | 107.33 | 115.56 | 114.56 | qfq | 7,398,326 | 839,956,339 | 10.00% |
| 2026-01-05 | 97.99 | 105.05 | 97.41 | 105.05 | 104.14 | qfq | 6,271,183 | 643,887,368 | 10.00% |
| 2025-12-31 | 95.23 | 96.66 | 91.88 | 95.50 | 94.67 | qfq | 8,424,355 | 797,299,001 | 2.69% |
| 2025-12-30 | 95.00 | 98.68 | 93.00 | 93.00 | 92.20 | qfq | 10,279,055 | 983,108,560 | -1.44% |
| 2025-12-29 | 99.28 | 100.66 | 93.05 | 94.36 | 93.54 | qfq | 13,366,309 | 1,275,503,132 | -6.20% |
| 2025-12-26 | 107.00 | 116.60 | 100.00 | 100.60 | 99.73 | qfq | 16,067,955 | 1,758,098,984 | -5.09% |
| 2025-12-25 | 109.44 | 109.97 | 101.17 | 106.00 | 105.08 | qfq | 10,347,798 | 1,086,822,278 | -1.20% |
| 2025-12-24 | 110.57 | 115.84 | 106.00 | 107.29 | 106.36 | qfq | 14,596,707 | 1,611,265,655 | -0.94% |
| 2025-12-23 | 102.00 | 108.31 | 102.00 | 108.31 | 107.37 | qfq | 8,142,794 | 875,174,689 | 10.00% |
| 2025-12-22 | 88.45 | 98.46 | 87.00 | 98.46 | 97.61 | qfq | 5,778,857 | 551,041,171 | 10.00% |
| 2025-12-19 | 96.06 | 96.06 | 89.00 | 89.51 | 88.74 | qfq | 5,541,875 | 505,581,454 | -5.11% |
| 2025-12-18 | 89.50 | 97.00 | 87.08 | 94.33 | 93.51 | qfq | 6,530,100 | 601,757,522 | 4.79% |
| 2025-12-17 | 88.40 | 92.49 | 86.86 | 90.02 | 89.24 | qfq | 5,319,931 | 478,154,304 | -2.68% |
| 2025-12-16 | 87.99 | 93.79 | 86.57 | 92.50 | 91.70 | qfq | 6,667,755 | 600,126,521 | 6.24% |
| 2025-12-15 | 89.19 | 92.99 | 86.03 | 87.07 | 86.32 | qfq | 6,862,595 | 608,694,947 | -2.38% |
| 2025-12-12 | 81.08 | 89.19 | 81.02 | 89.19 | 88.42 | qfq | 8,262,454 | 707,498,339 | 10.00% |
| 2025-12-11 | 73.80 | 81.08 | 73.28 | 81.08 | 80.38 | qfq | 6,231,297 | 486,240,068 | 10.00% |
| 2025-12-10 | 76.08 | 76.24 | 72.18 | 73.71 | 73.07 | qfq | 5,764,377 | 424,708,995 | -4.29% |
| 2025-12-09 | 77.00 | 79.20 | 73.82 | 77.01 | 76.34 | qfq | 5,991,033 | 454,276,359 | -0.63% |
| 2025-12-08 | 70.25 | 77.50 | 69.33 | 77.50 | 76.83 | qfq | 6,228,379 | 460,095,021 | 8.79% |
| 2025-12-05 | 69.84 | 72.50 | 66.20 | 71.24 | 70.62 | qfq | 6,206,326 | 435,138,145 | 2.95% |
| 2025-12-04 | 68.99 | 71.58 | 65.80 | 69.20 | 68.60 | qfq | 7,153,744 | 486,413,842 | -0.07% |
| 2025-12-03 | 68.17 | 73.60 | 67.49 | 69.25 | 68.65 | qfq | 8,307,541 | 581,025,056 | 1.69% |
| 2025-12-02 | 61.99 | 68.85 | 61.50 | 68.10 | 67.51 | qfq | 8,190,444 | 547,965,582 | 8.80% |
| 2025-12-01 | 60.00 | 63.15 | 58.03 | 62.59 | 62.05 | qfq | 5,142,300 | 310,451,602 | 2.67% |
| 2025-11-28 | 57.74 | 61.00 | 57.09 | 60.96 | 60.43 | qfq | 6,732,020 | 401,108,050 | 4.51% |
| 2025-11-27 | 56.05 | 59.21 | 56.05 | 58.33 | 57.83 | qfq | 4,086,600 | 237,146,077 | 2.87% |
| 2025-11-26 | 56.46 | 58.95 | 55.50 | 56.70 | 56.21 | qfq | 4,154,017 | 238,026,600 | 0.35% |
| 2025-11-25 | 54.04 | 57.61 | 53.40 | 56.50 | 56.01 | qfq | 5,061,100 | 284,751,345 | 3.73% |
| 2025-11-24 | 53.81 | 54.80 | 51.01 | 54.47 | 54.00 | qfq | 5,484,600 | 291,510,455 | 3.75% |
| 2025-11-21 | 53.53 | 55.75 | 52.00 | 52.50 | 52.05 | qfq | 4,857,800 | 262,787,960 | -2.94% |
| 2025-11-20 | 56.13 | 56.80 | 53.53 | 54.09 | 53.62 | qfq | 5,027,300 | 273,841,081 | -3.67% |
| 2025-11-19 | 58.72 | 58.73 | 54.60 | 56.15 | 55.66 | qfq | 7,796,183 | 437,160,300 | -3.49% |
| 2025-11-18 | 52.89 | 58.18 | 52.00 | 58.18 | 57.68 | qfq | 7,409,963 | 409,248,742 | 10.00% |
| 2025-11-17 | 56.50 | 58.58 | 52.45 | 52.89 | 52.43 | qfq | 8,164,526 | 444,679,628 | -2.58% |
| 2025-11-14 | 48.91 | 54.29 | 48.90 | 54.29 | 53.82 | qfq | 5,091,800 | 265,382,538 | 10.01% |
| 2025-11-13 | 48.84 | 49.65 | 48.48 | 49.35 | 48.92 | qfq | 2,524,415 | 124,022,594 | 0.55% |
| 2025-11-12 | 49.90 | 49.90 | 48.62 | 49.08 | 48.66 | qfq | 2,292,200 | 112,656,550 | -0.61% |
| 2025-11-11 | 50.45 | 50.99 | 49.17 | 49.38 | 48.95 | qfq | 3,195,500 | 159,969,055 | -2.41% |
| 2025-11-10 | 50.51 | 51.59 | 49.98 | 50.60 | 50.16 | qfq | 5,318,300 | 270,005,107 | 0.00% |
| 2025-11-07 | 51.68 | 53.00 | 50.10 | 50.60 | 50.16 | qfq | 8,029,700 | 411,898,834 | -4.53% |
| 2025-11-06 | 51.08 | 53.88 | 50.84 | 53.00 | 52.54 | qfq | 8,149,400 | 427,148,695 | 5.26% |
| 2025-11-05 | 49.63 | 50.70 | 48.75 | 50.35 | 49.91 | qfq | 8,558,632 | 425,497,344 | 0.10% |
| 2025-11-04 | 47.90 | 50.95 | 46.90 | 50.30 | 49.86 | qfq | 15,992,845 | 789,816,806 | 7.69% |
| 2025-11-03 | 44.58 | 46.71 | 43.72 | 46.71 | 46.31 | qfq | 4,590,700 | 210,924,943 | 10.01% |
| 2025-10-31 | 42.45 | 42.46 | 42.15 | 42.46 | 42.09 | qfq | 3,875,178 | 164,510,930 | 10.00% |
| 2025-10-30 | 39.53 | 39.90 | 38.48 | 38.60 | 38.27 | qfq | 2,433,100 | 95,029,202 | -3.69% |
| 2025-10-29 | 40.30 | 40.30 | 38.86 | 40.08 | 39.73 | qfq | 2,351,400 | 92,910,385 | -0.20% |
| 2025-10-28 | 40.50 | 40.50 | 39.67 | 40.16 | 39.81 | qfq | 1,287,984 | 51,570,271 | 0.05% |
| 2025-10-27 | 40.03 | 40.78 | 39.77 | 40.14 | 39.79 | qfq | 1,174,763 | 47,116,556 | 0.50% |
| 2025-10-24 | 39.23 | 40.25 | 39.15 | 39.94 | 39.59 | qfq | 1,554,600 | 61,890,608 | 2.10% |
| 2025-10-23 | 38.61 | 39.33 | 37.43 | 39.12 | 38.78 | qfq | 1,911,400 | 73,062,096 | 1.66% |
| 2025-10-22 | 38.88 | 38.96 | 38.15 | 38.48 | 38.15 | qfq | 791,778 | 30,526,482 | -1.08% |
| 2025-10-21 | 38.10 | 39.27 | 38.10 | 38.90 | 38.56 | qfq | 1,043,600 | 40,541,669 | 1.09% |
| 2025-10-20 | 38.79 | 39.20 | 38.22 | 38.48 | 38.15 | qfq | 1,181,300 | 45,694,638 | 1.08% |
| 2025-10-17 | 40.02 | 40.02 | 38.01 | 38.07 | 37.74 | qfq | 1,990,600 | 76,908,659 | -4.87% |
| 2025-10-16 | 41.20 | 41.20 | 39.80 | 40.02 | 39.67 | qfq | 1,355,700 | 54,660,607 | -1.91% |
| 2025-10-15 | 39.38 | 40.97 | 38.95 | 40.80 | 40.45 | qfq | 2,426,300 | 97,048,271 | 3.68% |
| 2025-10-14 | 42.57 | 43.43 | 38.92 | 39.35 | 39.01 | qfq | 3,822,100 | 155,268,311 | -7.00% |
| 2025-10-13 | 39.49 | 42.99 | 39.49 | 42.31 | 41.94 | qfq | 2,394,300 | 100,998,494 | -0.91% |
| 2025-10-10 | 43.45 | 44.00 | 42.58 | 42.70 | 42.33 | qfq | 2,552,700 | 110,136,561 | -3.48% |
| 2025-10-09 | 42.69 | 45.11 | 41.89 | 44.24 | 43.86 | qfq | 5,945,300 | 259,166,149 | 5.48% |
| 2025-09-30 | 42.98 | 43.12 | 41.81 | 41.94 | 41.58 | qfq | 3,359,800 | 142,047,439 | -2.42% |
| 2025-09-29 | 44.78 | 45.32 | 42.58 | 42.98 | 42.61 | qfq | 5,050,500 | 218,348,557 | -4.02% |
| 2025-09-26 | 42.14 | 46.34 | 41.62 | 44.78 | 44.39 | qfq | 6,408,525 | 282,401,343 | 6.29% |
| 2025-09-25 | 42.02 | 43.09 | 41.91 | 42.13 | 41.77 | qfq | 2,281,500 | 96,557,270 | -1.27% |
| 2025-09-24 | 40.43 | 42.85 | 39.69 | 42.67 | 42.30 | qfq | 3,593,485 | 150,218,599 | 5.93% |
| 2025-09-23 | 40.25 | 41.04 | 39.14 | 40.28 | 39.93 | qfq | 1,691,000 | 67,341,068 | -0.15% |
| 2025-09-22 | 40.20 | 40.35 | 39.45 | 40.34 | 39.99 | qfq | 1,562,500 | 62,474,938 | -1.66% |
| 2025-09-19 | 41.69 | 42.15 | 40.78 | 41.02 | 39.67 | qfq | 1,842,752 | 76,382,089 | -1.72% |
| 2025-09-18 | 42.18 | 42.99 | 41.41 | 41.74 | 40.37 | qfq | 2,091,700 | 88,178,123 | -1.02% |
| 2025-09-17 | 42.34 | 43.00 | 41.80 | 42.17 | 40.79 | qfq | 1,490,032 | 62,988,649 | -0.33% |
| 2025-09-16 | 42.08 | 43.12 | 41.75 | 42.31 | 40.92 | qfq | 1,997,511 | 84,836,281 | 0.95% |
| 2025-09-15 | 42.46 | 42.82 | 41.72 | 41.91 | 40.53 | qfq | 1,799,500 | 75,798,122 | -1.74% |
| 2025-09-12 | 43.09 | 43.68 | 42.45 | 42.65 | 41.25 | qfq | 3,457,900 | 148,821,100 | -0.77% |
| 2025-09-11 | 40.14 | 43.40 | 40.02 | 42.98 | 41.57 | qfq | 5,401,500 | 228,844,560 | 6.07% |
| 2025-09-10 | 40.40 | 42.25 | 40.21 | 40.52 | 39.19 | qfq | 2,214,750 | 90,913,451 | 0.20% |
| 2025-09-09 | 41.25 | 41.44 | 39.91 | 40.44 | 39.11 | qfq | 2,093,700 | 85,079,328 | -1.73% |
| 2025-09-08 | 40.74 | 41.50 | 40.00 | 41.15 | 39.80 | qfq | 2,207,150 | 89,897,987 | 1.01% |
| 2025-09-05 | 39.00 | 40.98 | 38.51 | 40.74 | 39.40 | qfq | 3,441,450 | 137,848,208 | 5.27% |
| 2025-09-04 | 41.56 | 41.95 | 37.97 | 38.70 | 37.43 | qfq | 5,014,500 | 198,481,364 | -8.21% |
| 2025-09-03 | 41.50 | 42.32 | 39.85 | 42.16 | 40.78 | qfq | 6,077,130 | 251,563,668 | 3.03% |
| 2025-09-02 | 41.50 | 42.15 | 40.80 | 40.92 | 39.58 | qfq | 4,747,376 | 196,215,717 | -3.65% |
| 2025-09-01 | 42.60 | 42.77 | 41.03 | 42.47 | 41.08 | qfq | 5,051,630 | 212,234,384 | -0.70% |
| 2025-08-29 | 41.91 | 43.50 | 41.54 | 42.77 | 41.37 | qfq | 6,982,594 | 295,066,464 | 1.69% |
| 2025-08-28 | 41.58 | 42.35 | 40.78 | 42.06 | 40.68 | qfq | 8,272,780 | 343,693,945 | 3.14% |
| 2025-08-27 | 44.10 | 44.69 | 40.78 | 40.78 | 39.44 | qfq | 14,652,611 | 623,496,550 | -3.93% |
| 2025-08-26 | 40.90 | 42.45 | 40.90 | 42.45 | 41.06 | qfq | 7,790,680 | 328,646,694 | 10.00% |
| 2025-08-25 | 36.34 | 38.59 | 36.13 | 38.59 | 37.32 | qfq | 6,930,550 | 260,715,673 | 10.01% |
| 2025-08-22 | 35.11 | 35.61 | 34.86 | 35.08 | 33.93 | qfq | 2,529,739 | 88,887,018 | 0.11% |
| 2025-08-21 | 34.74 | 35.75 | 34.60 | 35.04 | 33.89 | qfq | 4,209,089 | 147,772,116 | 0.89% |
| 2025-08-20 | 34.72 | 35.00 | 34.47 | 34.73 | 33.59 | qfq | 2,321,600 | 80,582,960 | -0.26% |
| 2025-08-19 | 35.50 | 35.50 | 34.43 | 34.82 | 33.68 | qfq | 5,060,300 | 175,761,688 | -1.44% |
| 2025-08-18 | 36.20 | 36.66 | 35.10 | 35.33 | 34.17 | qfq | 5,000,738 | 177,804,753 | -2.40% |
| 2025-08-15 | 37.50 | 37.83 | 36.02 | 36.20 | 35.01 | qfq | 4,142,910 | 151,785,017 | -3.80% |
| 2025-08-14 | 38.48 | 38.48 | 37.56 | 37.63 | 36.39 | qfq | 1,479,450 | 55,928,391 | -1.67% |
| 2025-08-13 | 38.18 | 38.64 | 37.71 | 38.27 | 37.01 | qfq | 1,444,300 | 55,188,597 | 0.13% |
| 2025-08-12 | 37.56 | 38.78 | 37.32 | 38.22 | 36.97 | qfq | 2,441,400 | 93,103,012 | 1.84% |
| 2025-08-11 | 37.24 | 38.28 | 37.00 | 37.53 | 36.30 | qfq | 2,347,850 | 88,302,069 | 0.89% |
| 2025-08-08 | 37.33 | 37.55 | 37.01 | 37.20 | 35.98 | qfq | 1,166,799 | 43,454,242 | -0.61% |
| 2025-08-07 | 37.60 | 38.10 | 37.01 | 37.43 | 36.20 | qfq | 1,474,500 | 55,139,509 | -0.27% |
| 2025-08-06 | 37.57 | 37.76 | 37.10 | 37.53 | 36.30 | qfq | 1,333,200 | 49,774,912 | -0.13% |
| 2025-08-05 | 37.05 | 37.80 | 36.97 | 37.58 | 36.35 | qfq | 1,613,350 | 60,424,545 | 1.57% |
| 2025-08-04 | 36.12 | 37.16 | 36.12 | 37.00 | 35.79 | qfq | 1,544,550 | 56,994,918 | 1.37% |
| 2025-08-01 | 37.18 | 37.18 | 36.38 | 36.50 | 35.30 | qfq | 1,864,700 | 68,328,287 | -1.59% |
| 2025-07-31 | 37.20 | 38.21 | 37.02 | 37.09 | 35.87 | qfq | 1,493,250 | 56,037,235 | -1.09% |
| 2025-07-30 | 37.03 | 37.65 | 36.60 | 37.50 | 36.27 | qfq | 2,423,473 | 89,782,499 | 1.43% |
| 2025-07-29 | 36.99 | 37.76 | 36.70 | 36.97 | 35.76 | qfq | 2,022,500 | 74,962,811 | -0.05% |
| 2025-07-28 | 36.05 | 37.10 | 35.93 | 36.99 | 35.78 | qfq | 3,448,200 | 126,609,223 | 3.15% |
| 2025-07-25 | 35.24 | 36.50 | 35.20 | 35.86 | 34.68 | qfq | 5,105,283 | 182,620,216 | -5.78% |
| 2025-07-24 | 38.35 | 38.80 | 37.50 | 38.06 | 36.81 | qfq | 2,603,500 | 99,071,431 | -1.22% |
| 2025-07-23 | 37.28 | 38.85 | 37.12 | 38.53 | 37.27 | qfq | 3,722,200 | 142,518,484 | 3.24% |
| 2025-07-22 | 38.20 | 38.20 | 37.01 | 37.32 | 36.10 | qfq | 2,375,723 | 88,828,024 | -2.18% |
| 2025-07-21 | 38.60 | 38.80 | 37.70 | 38.15 | 36.90 | qfq | 2,404,523 | 91,742,144 | -1.01% |
| 2025-07-18 | 37.00 | 38.98 | 36.81 | 38.54 | 37.28 | qfq | 4,486,906 | 170,893,979 | 3.49% |
| 2025-07-17 | 35.98 | 37.55 | 35.98 | 37.24 | 36.02 | qfq | 3,599,800 | 133,008,907 | 2.96% |
| 2025-07-16 | 36.05 | 36.52 | 36.00 | 36.17 | 34.98 | qfq | 1,107,550 | 40,081,047 | -0.39% |
| 2025-07-15 | 36.38 | 36.67 | 36.00 | 36.31 | 35.12 | qfq | 1,927,595 | 70,022,577 | -0.11% |
| 2025-07-14 | 35.30 | 36.73 | 35.19 | 36.35 | 35.16 | qfq | 2,706,200 | 97,717,709 | 3.47% |
| 2025-07-11 | 35.21 | 35.70 | 35.02 | 35.13 | 33.98 | qfq | 1,938,763 | 68,446,836 | -0.68% |
| 2025-07-10 | 36.05 | 36.20 | 35.10 | 35.37 | 34.21 | qfq | 2,951,100 | 104,729,743 | -2.83% |
| 2025-07-09 | 36.31 | 36.98 | 35.72 | 36.40 | 35.21 | qfq | 4,453,000 | 161,404,080 | 0.33% |
| 2025-07-08 | 37.09 | 38.80 | 36.01 | 36.28 | 35.09 | qfq | 7,975,036 | 297,807,024 | 1.37% |
| 2025-07-07 | 34.30 | 35.89 | 34.19 | 35.79 | 34.62 | qfq | 4,721,715 | 165,771,840 | 4.01% |
| 2025-07-04 | 34.79 | 35.15 | 34.28 | 34.41 | 33.28 | qfq | 2,178,600 | 75,289,885 | -1.43% |
| 2025-07-03 | 33.81 | 35.30 | 33.52 | 34.91 | 33.76 | qfq | 4,590,105 | 157,767,833 | 3.93% |
| 2025-07-02 | 34.35 | 34.46 | 33.36 | 33.59 | 32.49 | qfq | 2,771,800 | 93,518,942 | -3.12% |
| 2025-07-01 | 34.58 | 34.89 | 34.10 | 34.67 | 33.53 | qfq | 3,142,200 | 108,263,918 | -1.23% |
| 2025-06-30 | 33.11 | 35.23 | 33.00 | 35.10 | 33.95 | qfq | 5,864,000 | 199,225,073 | 5.98% |
| 2025-06-27 | 33.49 | 33.77 | 32.81 | 33.12 | 32.03 | qfq | 4,520,579 | 149,890,594 | -1.58% |
| 2025-06-26 | 32.95 | 34.05 | 32.22 | 33.65 | 32.55 | qfq | 7,668,832 | 255,657,917 | 1.29% |
| 2025-06-25 | 30.21 | 33.22 | 30.10 | 33.22 | 32.13 | qfq | 10,324,914 | 331,050,244 | 10.00% |
| 2025-06-24 | 30.28 | 31.21 | 30.20 | 30.20 | 29.21 | qfq | 3,978,104 | 121,427,388 | 1.89% |
| 2025-06-23 | 29.28 | 29.67 | 28.87 | 29.64 | 28.67 | qfq | 2,659,638 | 77,810,632 | 1.19% |
| 2025-06-20 | 28.63 | 30.00 | 28.63 | 29.29 | 28.33 | qfq | 4,882,629 | 144,571,309 | 2.31% |
| 2025-06-19 | 28.86 | 28.90 | 28.25 | 28.63 | 27.69 | qfq | 2,086,200 | 59,563,959 | -0.56% |
| 2025-06-18 | 29.50 | 29.50 | 28.70 | 28.79 | 27.85 | qfq | 2,079,382 | 60,218,413 | -1.61% |
| 2025-06-17 | 29.60 | 29.60 | 28.98 | 29.26 | 28.30 | qfq | 2,556,400 | 74,816,230 | 0.17% |
| 2025-06-16 | 29.67 | 29.78 | 29.01 | 29.21 | 28.25 | qfq | 3,847,346 | 112,922,288 | -2.34% |
| 2025-06-13 | 29.15 | 30.08 | 28.95 | 29.91 | 28.93 | qfq | 8,068,249 | 239,946,295 | 2.96% |
| 2025-06-12 | 27.17 | 29.37 | 27.01 | 29.05 | 28.10 | qfq | 8,133,107 | 231,995,001 | 6.88% |
| 2025-06-11 | 27.02 | 27.35 | 26.96 | 27.18 | 26.29 | qfq | 1,204,300 | 32,775,358 | 0.89% |
| 2025-06-10 | 27.48 | 27.48 | 26.63 | 26.94 | 26.06 | qfq | 1,862,046 | 50,272,490 | -1.64% |
| 2025-06-09 | 27.32 | 27.60 | 27.14 | 27.39 | 26.49 | qfq | 1,538,800 | 42,083,268 | 0.66% |
| 2025-06-06 | 27.08 | 27.23 | 26.90 | 27.21 | 26.32 | qfq | 1,203,200 | 32,594,343 | 0.15% |
| 2025-06-05 | 26.98 | 27.28 | 26.86 | 27.17 | 26.28 | qfq | 1,177,354 | 31,915,335 | 0.70% |
| 2025-06-04 | 26.58 | 27.16 | 26.58 | 26.98 | 26.09 | qfq | 1,284,800 | 34,656,344 | 1.28% |
| 2025-06-03 | 26.76 | 26.86 | 26.38 | 26.64 | 25.77 | qfq | 1,560,820 | 41,541,297 | -0.89% |
| 2025-05-30 | 26.99 | 26.99 | 26.66 | 26.88 | 26.00 | qfq | 1,252,800 | 33,551,312 | -0.44% |
| 2025-05-29 | 26.82 | 27.18 | 26.73 | 27.00 | 26.11 | qfq | 1,394,991 | 37,709,085 | 0.67% |
| 2025-05-28 | 26.94 | 27.07 | 26.77 | 26.82 | 25.94 | qfq | 983,439 | 26,443,943 | -0.45% |
| 2025-05-27 | 27.57 | 27.66 | 26.85 | 26.94 | 26.06 | qfq | 1,874,700 | 50,669,002 | -2.11% |
| 2025-05-26 | 27.96 | 28.05 | 27.39 | 27.52 | 26.62 | qfq | 1,817,700 | 50,272,541 | -4.01% |
| 2025-05-23 | 28.72 | 29.25 | 28.46 | 28.67 | 26.76 | qfq | 3,104,900 | 89,774,369 | 0.42% |
| 2025-05-22 | 28.78 | 29.03 | 28.53 | 28.55 | 26.65 | qfq | 1,875,136 | 53,845,898 | -1.48% |
| 2025-05-21 | 28.81 | 29.05 | 28.46 | 28.98 | 27.05 | qfq | 2,259,800 | 64,897,686 | 0.07% |
| 2025-05-20 | 28.54 | 29.16 | 28.43 | 28.96 | 27.03 | qfq | 2,700,938 | 77,892,187 | 1.65% |
| 2025-05-19 | 29.13 | 29.15 | 28.35 | 28.49 | 26.59 | qfq | 2,854,400 | 81,631,863 | -2.20% |
| 2025-05-16 | 28.71 | 29.49 | 28.40 | 29.13 | 27.19 | qfq | 3,672,200 | 106,837,122 | 2.14% |
| 2025-05-15 | 28.81 | 28.81 | 28.41 | 28.52 | 26.62 | qfq | 1,573,500 | 44,858,349 | -0.97% |
| 2025-05-14 | 28.99 | 29.15 | 28.52 | 28.80 | 26.88 | qfq | 1,872,000 | 53,858,168 | -0.35% |
| 2025-05-13 | 28.94 | 29.15 | 28.77 | 28.90 | 26.98 | qfq | 2,346,300 | 67,924,743 | 0.80% |
| 2025-05-12 | 28.73 | 28.93 | 28.47 | 28.67 | 26.76 | qfq | 1,589,400 | 45,534,345 | 0.53% |
| 2025-05-09 | 29.08 | 29.08 | 28.20 | 28.52 | 26.62 | qfq | 2,593,500 | 74,250,595 | -1.86% |
| 2025-05-08 | 29.07 | 29.23 | 28.89 | 29.06 | 27.13 | qfq | 2,612,200 | 75,874,222 | 0.28% |
| 2025-05-07 | 29.36 | 29.49 | 28.67 | 28.98 | 27.05 | qfq | 2,486,661 | 72,308,097 | -0.07% |
| 2025-05-06 | 28.65 | 29.13 | 28.63 | 29.00 | 27.07 | qfq | 2,726,405 | 79,017,217 | 1.68% |
| 2025-04-30 | 28.55 | 28.72 | 28.36 | 28.52 | 26.62 | qfq | 1,882,100 | 53,687,882 | 0.04% |
| 2025-04-29 | 28.20 | 28.91 | 28.17 | 28.51 | 26.61 | qfq | 2,397,455 | 68,472,093 | 0.92% |
| 2025-04-28 | 28.60 | 29.06 | 28.23 | 28.25 | 26.37 | qfq | 3,129,200 | 89,174,301 | -2.22% |
| 2025-04-25 | 28.56 | 29.37 | 28.29 | 28.89 | 26.97 | qfq | 9,105,800 | 261,823,938 | -7.91% |
| 2025-04-24 | 31.99 | 32.00 | 31.11 | 31.37 | 29.28 | qfq | 2,797,200 | 88,046,532 | -1.91% |
| 2025-04-23 | 31.73 | 32.35 | 31.58 | 31.98 | 29.85 | qfq | 2,511,600 | 80,363,401 | 1.36% |
| 2025-04-22 | 31.61 | 31.93 | 31.32 | 31.55 | 29.45 | qfq | 1,975,300 | 62,503,697 | -0.44% |
| 2025-04-21 | 31.18 | 31.75 | 31.01 | 31.69 | 29.58 | qfq | 2,052,000 | 64,618,691 | 1.21% |
| 2025-04-18 | 31.28 | 31.44 | 31.07 | 31.31 | 29.23 | qfq | 1,410,800 | 44,090,378 | -0.22% |
| 2025-04-17 | 31.04 | 31.95 | 31.00 | 31.38 | 29.29 | qfq | 2,421,800 | 76,394,209 | 0.22% |
| 2025-04-16 | 31.01 | 32.24 | 30.84 | 31.31 | 29.23 | qfq | 4,120,002 | 129,796,182 | 0.77% |
| 2025-04-15 | 31.18 | 31.44 | 30.83 | 31.07 | 29.00 | qfq | 2,247,800 | 69,738,335 | -0.42% |
| 2025-04-14 | 31.82 | 31.82 | 31.10 | 31.20 | 29.12 | qfq | 3,390,300 | 106,647,487 | 0.48% |
| 2025-04-11 | 29.65 | 31.31 | 29.62 | 31.05 | 28.98 | qfq | 4,765,525 | 146,330,922 | 3.02% |
| 2025-04-10 | 30.27 | 30.80 | 30.09 | 30.14 | 28.13 | qfq | 5,368,100 | 163,169,328 | 2.41% |
| 2025-04-09 | 27.88 | 29.63 | 26.68 | 29.43 | 27.47 | qfq | 7,270,900 | 206,556,896 | 2.62% |
| 2025-04-08 | 29.44 | 30.00 | 28.00 | 28.68 | 26.77 | qfq | 8,617,389 | 249,415,061 | -5.66% |
| 2025-04-07 | 31.21 | 31.45 | 30.40 | 30.40 | 28.38 | qfq | 4,074,800 | 124,772,671 | -10.01% |
| 2025-04-03 | 33.60 | 34.36 | 33.20 | 33.78 | 31.53 | qfq | 9,445,189 | 318,435,312 | -2.37% |
| 2025-04-02 | 34.25 | 35.85 | 34.00 | 34.60 | 32.30 | qfq | 15,779,120 | 554,411,520 | 6.17% |
| 2025-04-01 | 32.56 | 32.85 | 32.37 | 32.59 | 30.42 | qfq | 2,509,200 | 81,873,141 | 0.00% |
| 2025-03-31 | 32.55 | 33.01 | 32.05 | 32.59 | 30.42 | qfq | 3,274,400 | 106,106,190 | -0.79% |
| 2025-03-28 | 33.06 | 33.48 | 32.79 | 32.85 | 30.66 | qfq | 2,244,200 | 74,147,151 | -0.36% |
| 2025-03-27 | 32.85 | 33.59 | 32.85 | 32.97 | 30.78 | qfq | 2,661,200 | 88,197,669 | -0.45% |
| 2025-03-26 | 32.90 | 33.50 | 32.70 | 33.12 | 30.92 | qfq | 2,451,120 | 81,134,831 | 0.67% |
| 2025-03-25 | 33.51 | 33.76 | 32.70 | 32.90 | 30.71 | qfq | 2,960,100 | 97,885,700 | -1.91% |
| 2025-03-24 | 33.63 | 34.05 | 32.92 | 33.54 | 31.31 | qfq | 3,597,800 | 120,446,668 | 0.03% |
| 2025-03-21 | 34.59 | 34.68 | 33.44 | 33.53 | 31.30 | qfq | 3,459,300 | 117,209,472 | -2.50% |
| 2025-03-20 | 34.62 | 34.95 | 34.35 | 34.39 | 32.10 | qfq | 3,358,800 | 116,090,329 | -0.86% |
| 2025-03-19 | 34.99 | 35.08 | 34.50 | 34.69 | 32.38 | qfq | 3,523,600 | 122,448,454 | -0.63% |
| 2025-03-18 | 35.70 | 35.72 | 34.76 | 34.91 | 32.59 | qfq | 4,858,100 | 170,345,973 | -1.13% |
| 2025-03-17 | 36.66 | 36.66 | 35.25 | 35.31 | 32.96 | qfq | 6,045,000 | 215,327,040 | -3.68% |
| 2025-03-14 | 36.00 | 37.39 | 34.70 | 36.66 | 34.22 | qfq | 9,242,200 | 334,165,930 | 0.71% |
| 2025-03-13 | 37.07 | 37.34 | 35.70 | 36.40 | 33.98 | qfq | 5,716,300 | 207,764,113 | -2.62% |
| 2025-03-12 | 36.82 | 37.59 | 36.82 | 37.38 | 34.89 | qfq | 3,915,300 | 145,812,157 | 1.47% |
| 2025-03-11 | 37.30 | 37.80 | 36.30 | 36.84 | 34.39 | qfq | 5,797,510 | 213,250,351 | -2.98% |
| 2025-03-10 | 38.28 | 38.76 | 37.66 | 37.97 | 35.44 | qfq | 3,793,700 | 144,583,343 | -0.39% |
| 2025-03-07 | 37.51 | 38.80 | 37.43 | 38.12 | 35.58 | qfq | 4,931,300 | 188,194,303 | 0.98% |
| 2025-03-06 | 37.80 | 37.85 | 37.30 | 37.75 | 35.24 | qfq | 4,971,000 | 186,690,302 | 0.45% |
| 2025-03-05 | 36.30 | 38.21 | 36.01 | 37.58 | 35.08 | qfq | 7,725,700 | 288,246,596 | 3.19% |
| 2025-03-04 | 33.40 | 36.56 | 33.38 | 36.42 | 34.00 | qfq | 7,387,300 | 261,944,263 | 7.28% |
| 2025-03-03 | 34.82 | 35.10 | 33.59 | 33.95 | 31.69 | qfq | 6,395,300 | 219,758,367 | -1.65% |
| 2025-02-28 | 35.30 | 36.11 | 34.20 | 34.52 | 32.22 | qfq | 6,553,000 | 229,562,817 | -2.07% |
| 2025-02-27 | 34.60 | 35.47 | 34.21 | 35.25 | 32.90 | qfq | 4,811,138 | 167,412,565 | 1.88% |
| 2025-02-26 | 34.01 | 34.96 | 33.90 | 34.60 | 32.30 | qfq | 4,415,600 | 152,550,722 | 1.02% |
| 2025-02-25 | 33.09 | 35.27 | 32.90 | 34.25 | 31.97 | qfq | 6,576,900 | 224,792,623 | 2.24% |
| 2025-02-24 | 31.80 | 34.20 | 31.71 | 33.50 | 31.27 | qfq | 8,225,501 | 274,069,072 | 5.28% |
| 2025-02-21 | 32.02 | 32.17 | 31.30 | 31.82 | 29.70 | qfq | 3,609,962 | 115,020,680 | 0.66% |
| 2025-02-20 | 31.65 | 31.73 | 31.11 | 31.61 | 29.51 | qfq | 3,453,714 | 108,623,853 | -0.09% |
| 2025-02-19 | 31.00 | 31.66 | 31.00 | 31.64 | 29.53 | qfq | 4,327,600 | 135,886,100 | 2.10% |
| 2025-02-18 | 31.12 | 32.14 | 30.80 | 30.99 | 28.93 | qfq | 5,351,100 | 168,619,265 | -1.27% |
| 2025-02-17 | 30.90 | 31.60 | 30.75 | 31.39 | 29.30 | qfq | 4,996,000 | 155,696,165 | 1.59% |
| 2025-02-14 | 30.46 | 31.38 | 30.37 | 30.90 | 28.84 | qfq | 4,657,500 | 143,869,224 | 1.01% |
| 2025-02-13 | 31.18 | 31.25 | 30.57 | 30.59 | 28.55 | qfq | 4,136,700 | 127,384,595 | -2.21% |
| 2025-02-12 | 31.14 | 31.38 | 30.90 | 31.28 | 29.20 | qfq | 5,007,800 | 155,913,672 | 0.35% |
| 2025-02-11 | 29.69 | 32.28 | 29.69 | 31.17 | 29.10 | qfq | 9,826,300 | 304,541,124 | 4.91% |
| 2025-02-10 | 30.18 | 30.21 | 29.51 | 29.71 | 27.73 | qfq | 4,788,800 | 142,410,647 | -0.90% |
| 2025-02-07 | 29.65 | 30.50 | 29.55 | 29.98 | 27.98 | qfq | 7,347,773 | 220,431,200 | 0.84% |
| 2025-02-06 | 29.05 | 29.90 | 29.05 | 29.73 | 27.75 | qfq | 7,702,000 | 227,920,961 | 1.95% |
| 2025-02-05 | 29.89 | 29.89 | 28.65 | 29.16 | 27.22 | qfq | 6,722,400 | 195,521,211 | -1.25% |
| 2025-01-27 | 29.92 | 30.32 | 29.25 | 29.53 | 27.56 | qfq | 9,648,100 | 286,533,916 | -0.97% |
| 2025-01-24 | 28.54 | 29.82 | 28.23 | 29.82 | 27.84 | qfq | 11,736,413 | 341,485,948 | 10.00% |
| 2025-01-23 | 28.29 | 28.34 | 27.07 | 27.11 | 25.31 | qfq | 5,122,500 | 141,240,164 | -3.59% |
| 2025-01-22 | 28.19 | 28.32 | 27.90 | 28.12 | 26.25 | qfq | 2,898,500 | 81,547,252 | -0.50% |
| 2025-01-21 | 27.99 | 28.29 | 27.78 | 28.26 | 26.38 | qfq | 2,985,400 | 83,777,745 | 1.18% |
| 2025-01-20 | 27.96 | 28.12 | 27.80 | 27.93 | 26.07 | qfq | 2,555,600 | 71,368,676 | 0.94% |
| 2025-01-17 | 27.16 | 28.15 | 27.15 | 27.67 | 25.83 | qfq | 2,816,400 | 78,044,636 | 0.99% |
| 2025-01-16 | 27.34 | 27.48 | 26.89 | 27.40 | 25.58 | qfq | 2,488,500 | 67,839,252 | 0.22% |
| 2025-01-15 | 26.73 | 27.56 | 26.73 | 27.34 | 25.52 | qfq | 3,270,100 | 88,895,944 | 1.98% |
| 2025-01-14 | 25.45 | 26.85 | 25.12 | 26.81 | 25.03 | qfq | 3,056,413 | 80,545,842 | 5.43% |
| 2025-01-13 | 25.50 | 25.68 | 24.95 | 25.43 | 23.74 | qfq | 1,792,313 | 45,427,525 | -0.97% |
| 2025-01-10 | 26.42 | 26.68 | 25.68 | 25.68 | 23.97 | qfq | 2,116,300 | 55,333,452 | -3.35% |
| 2025-01-09 | 26.63 | 27.03 | 26.50 | 26.57 | 24.80 | qfq | 1,681,413 | 45,015,856 | -0.49% |
| 2025-01-08 | 26.55 | 26.97 | 25.93 | 26.70 | 24.92 | qfq | 2,612,800 | 69,109,597 | 0.00% |
| 2025-01-07 | 26.05 | 26.72 | 25.89 | 26.70 | 24.92 | qfq | 2,776,710 | 73,376,138 | 2.50% |
| 2025-01-06 | 26.04 | 26.33 | 25.62 | 26.05 | 24.32 | qfq | 2,446,900 | 63,551,160 | -0.31% |
| 2025-01-03 | 26.86 | 27.07 | 26.11 | 26.13 | 24.39 | qfq | 3,119,800 | 82,763,475 | -2.02% |
| 2025-01-02 | 27.73 | 28.06 | 26.40 | 26.67 | 24.89 | qfq | 3,672,236 | 99,950,118 | -3.82% |
| 2024-12-31 | 28.40 | 28.42 | 27.66 | 27.73 | 25.88 | qfq | 3,407,300 | 95,331,994 | -2.43% |
| 2024-12-30 | 27.66 | 28.72 | 27.66 | 28.42 | 26.53 | qfq | 4,200,323 | 119,245,909 | 1.57% |
| 2024-12-27 | 28.02 | 28.27 | 27.81 | 27.98 | 26.12 | qfq | 3,281,205 | 92,021,443 | -0.71% |
| 2024-12-26 | 27.40 | 28.39 | 27.27 | 28.18 | 26.30 | qfq | 4,812,410 | 134,777,945 | 1.81% |
| 2024-12-25 | 27.51 | 28.16 | 27.45 | 27.68 | 25.84 | qfq | 4,034,500 | 112,128,107 | 0.11% |
| 2024-12-24 | 27.51 | 27.67 | 27.11 | 27.65 | 25.81 | qfq | 4,302,100 | 117,916,884 | -0.36% |
| 2024-12-23 | 27.10 | 28.30 | 27.09 | 27.75 | 25.90 | qfq | 7,540,712 | 209,984,657 | 1.69% |
| 2024-12-20 | 26.90 | 27.70 | 26.78 | 27.29 | 25.47 | qfq | 3,043,200 | 83,213,217 | 1.26% |
| 2024-12-19 | 26.15 | 27.06 | 26.00 | 26.95 | 25.16 | qfq | 2,941,702 | 78,426,275 | 2.32% |
| 2024-12-18 | 26.35 | 26.77 | 26.02 | 26.34 | 24.59 | qfq | 2,145,800 | 56,741,675 | 0.80% |
| 2024-12-17 | 26.47 | 26.67 | 26.06 | 26.13 | 24.39 | qfq | 2,685,725 | 70,692,339 | -0.68% |
| 2024-12-16 | 26.50 | 26.64 | 26.20 | 26.31 | 24.56 | qfq | 1,919,302 | 50,731,778 | -0.38% |
| 2024-12-13 | 27.05 | 27.08 | 26.33 | 26.41 | 24.65 | qfq | 2,937,300 | 78,154,139 | -2.76% |
| 2024-12-12 | 26.75 | 27.19 | 26.52 | 27.16 | 25.35 | qfq | 2,486,602 | 66,821,764 | 1.27% |
| 2024-12-11 | 26.73 | 26.97 | 26.61 | 26.82 | 25.04 | qfq | 2,116,177 | 56,704,533 | 0.52% |
| 2024-12-10 | 27.00 | 27.35 | 26.66 | 26.68 | 24.90 | qfq | 4,317,390 | 116,348,027 | 1.37% |
| 2024-12-09 | 26.66 | 26.66 | 26.10 | 26.32 | 24.57 | qfq | 2,201,680 | 57,892,993 | -0.98% |
| 2024-12-06 | 26.49 | 26.69 | 26.20 | 26.58 | 24.81 | qfq | 2,385,500 | 63,135,765 | 0.68% |
| 2024-12-05 | 26.14 | 26.69 | 26.02 | 26.40 | 24.64 | qfq | 2,170,000 | 57,303,042 | 0.88% |
| 2024-12-04 | 26.60 | 27.08 | 26.07 | 26.17 | 24.43 | qfq | 2,992,000 | 79,182,222 | -1.62% |
| 2024-12-03 | 26.85 | 27.05 | 26.39 | 26.60 | 24.83 | qfq | 2,914,800 | 77,550,334 | -1.00% |
| 2024-12-02 | 26.26 | 26.87 | 26.21 | 26.87 | 25.08 | qfq | 3,708,143 | 98,583,620 | 1.90% |
| 2024-11-29 | 26.10 | 26.59 | 25.84 | 26.37 | 24.61 | qfq | 2,938,963 | 77,144,780 | 1.54% |
| 2024-11-28 | 26.40 | 26.50 | 25.90 | 25.97 | 24.24 | qfq | 3,451,100 | 90,098,083 | -2.33% |
| 2024-11-27 | 26.30 | 26.60 | 25.78 | 26.59 | 24.82 | qfq | 4,259,900 | 111,536,408 | -1.30% |
| 2024-11-26 | 27.31 | 27.45 | 26.73 | 26.94 | 25.15 | qfq | 1,883,600 | 51,022,741 | -0.77% |
| 2024-11-25 | 27.16 | 27.46 | 26.66 | 27.15 | 25.34 | qfq | 2,326,569 | 62,891,326 | 0.74% |
| 2024-11-22 | 27.85 | 28.33 | 26.92 | 26.95 | 25.16 | qfq | 3,959,200 | 109,931,952 | -3.06% |
| 2024-11-21 | 27.83 | 28.18 | 27.47 | 27.80 | 25.95 | qfq | 2,305,400 | 64,148,808 | -0.43% |
| 2024-11-20 | 27.82 | 28.03 | 27.63 | 27.92 | 26.06 | qfq | 2,640,280 | 73,465,111 | -0.32% |
| 2024-11-19 | 27.13 | 28.12 | 27.10 | 28.01 | 26.15 | qfq | 3,564,026 | 98,354,138 | 3.40% |
| 2024-11-18 | 28.05 | 28.35 | 26.88 | 27.09 | 25.29 | qfq | 4,063,299 | 111,059,344 | -3.42% |
| 2024-11-15 | 28.65 | 29.28 | 28.00 | 28.05 | 26.18 | qfq | 4,531,780 | 130,116,325 | -2.57% |
| 2024-11-14 | 30.12 | 30.38 | 28.70 | 28.79 | 26.87 | qfq | 5,378,100 | 158,620,660 | -4.89% |
| 2024-11-13 | 29.30 | 30.40 | 29.10 | 30.27 | 28.26 | qfq | 6,215,000 | 185,277,427 | 2.26% |
| 2024-11-12 | 30.28 | 30.59 | 29.30 | 29.60 | 27.63 | qfq | 8,951,198 | 267,886,420 | -1.69% |
| 2024-11-11 | 28.25 | 30.29 | 28.20 | 30.11 | 28.11 | qfq | 10,182,500 | 300,947,101 | 7.04% |
| 2024-11-08 | 28.22 | 28.70 | 28.06 | 28.13 | 26.26 | qfq | 6,214,100 | 176,060,938 | 0.04% |
| 2024-11-07 | 27.60 | 28.18 | 27.31 | 28.12 | 26.25 | qfq | 4,501,600 | 125,713,491 | 0.79% |
| 2024-11-06 | 28.18 | 28.39 | 27.66 | 27.90 | 26.04 | qfq | 4,808,551 | 134,802,767 | -0.50% |
| 2024-11-05 | 27.88 | 28.28 | 27.58 | 28.04 | 26.17 | qfq | 5,768,513 | 161,190,372 | 0.65% |
| 2024-11-04 | 27.30 | 28.35 | 27.30 | 27.86 | 26.01 | qfq | 5,348,098 | 149,365,994 | 1.46% |
| 2024-11-01 | 28.68 | 28.95 | 27.46 | 27.46 | 25.63 | qfq | 7,137,000 | 199,650,288 | -5.18% |
| 2024-10-31 | 28.85 | 29.13 | 28.35 | 28.96 | 27.03 | qfq | 6,117,502 | 175,677,716 | -0.03% |
| 2024-10-30 | 29.02 | 29.50 | 28.69 | 28.97 | 27.04 | qfq | 5,011,100 | 145,340,670 | -0.96% |
| 2024-10-29 | 29.49 | 30.10 | 29.18 | 29.25 | 27.30 | qfq | 5,112,300 | 151,429,328 | -0.85% |
| 2024-10-28 | 29.31 | 29.58 | 28.99 | 29.50 | 27.54 | qfq | 6,250,500 | 183,030,648 | 0.27% |
| 2024-10-25 | 30.32 | 30.35 | 29.31 | 29.42 | 27.46 | qfq | 8,144,877 | 242,520,703 | -2.87% |
| 2024-10-24 | 29.75 | 30.65 | 29.46 | 30.29 | 28.27 | qfq | 6,541,400 | 196,758,787 | 1.82% |
| 2024-10-23 | 29.88 | 30.10 | 29.22 | 29.75 | 27.77 | qfq | 6,410,791 | 190,256,373 | -0.44% |
| 2024-10-22 | 28.63 | 30.40 | 28.35 | 29.88 | 27.89 | qfq | 10,385,512 | 306,287,543 | 4.11% |
| 2024-10-21 | 28.80 | 29.48 | 28.61 | 28.70 | 26.79 | qfq | 11,503,614 | 332,650,158 | -0.42% |
| 2024-10-18 | 27.30 | 29.50 | 27.21 | 28.82 | 26.90 | qfq | 11,558,413 | 329,116,194 | 5.26% |
| 2024-10-17 | 27.21 | 27.85 | 27.21 | 27.38 | 25.56 | qfq | 6,126,729 | 168,409,120 | 0.88% |
| 2024-10-16 | 27.30 | 27.75 | 26.85 | 27.14 | 25.33 | qfq | 7,348,800 | 200,225,910 | -2.72% |
| 2024-10-15 | 26.80 | 28.98 | 26.60 | 27.90 | 26.04 | qfq | 13,312,864 | 370,944,192 | 4.57% |
| 2024-10-14 | 26.56 | 27.02 | 25.78 | 26.68 | 24.90 | qfq | 10,333,123 | 273,364,682 | 0.26% |
| 2024-10-11 | 27.89 | 28.30 | 26.58 | 26.61 | 24.84 | qfq | 15,674,614 | 429,860,092 | 3.22% |
| 2024-10-10 | 25.55 | 26.58 | 25.18 | 25.78 | 24.06 | qfq | 6,987,900 | 181,565,728 | 1.14% |
| 2024-10-09 | 26.61 | 27.20 | 25.11 | 25.49 | 23.79 | qfq | 9,419,115 | 247,514,961 | -6.46% |
| 2024-10-08 | 27.50 | 27.50 | 25.21 | 27.25 | 25.44 | qfq | 12,450,603 | 333,248,793 | 9.00% |
| 2024-09-30 | 24.01 | 25.33 | 23.42 | 25.00 | 23.34 | qfq | 9,994,198 | 244,660,228 | 7.94% |
| 2024-09-27 | 22.41 | 23.37 | 22.37 | 23.16 | 21.62 | qfq | 3,483,257 | 79,484,590 | 4.42% |
| 2024-09-26 | 21.54 | 22.20 | 21.45 | 22.18 | 20.70 | qfq | 3,293,600 | 71,815,928 | 3.02% |
| 2024-09-25 | 21.66 | 22.08 | 21.50 | 21.53 | 20.10 | qfq | 4,342,500 | 94,695,883 | 1.03% |
| 2024-09-24 | 20.80 | 21.33 | 20.39 | 21.31 | 19.89 | qfq | 3,762,000 | 78,812,347 | 3.35% |
| 2024-09-23 | 20.36 | 20.84 | 20.19 | 20.62 | 19.25 | qfq | 2,826,300 | 58,197,055 | 2.18% |
| 2024-09-20 | 20.60 | 20.60 | 20.10 | 20.18 | 18.84 | qfq | 1,284,619 | 26,071,917 | -1.37% |
| 2024-09-19 | 20.53 | 20.75 | 20.31 | 20.46 | 19.10 | qfq | 2,063,500 | 42,381,216 | 0.29% |
| 2024-09-18 | 20.16 | 20.62 | 19.98 | 20.40 | 19.04 | qfq | 1,701,157 | 34,466,753 | 0.99% |
| 2024-09-13 | 20.57 | 20.62 | 20.18 | 20.20 | 18.86 | qfq | 1,458,800 | 29,758,404 | -1.46% |
| 2024-09-12 | 20.67 | 21.12 | 20.50 | 20.50 | 19.14 | qfq | 1,872,823 | 38,873,501 | -0.82% |
| 2024-09-11 | 20.59 | 20.79 | 20.46 | 20.67 | 19.29 | qfq | 1,406,200 | 29,066,588 | -0.14% |
| 2024-09-10 | 20.65 | 20.78 | 20.23 | 20.70 | 19.32 | qfq | 1,957,726 | 40,165,868 | 0.29% |
| 2024-09-09 | 20.39 | 20.74 | 20.27 | 20.64 | 19.27 | qfq | 2,105,300 | 43,348,375 | 0.39% |
| 2024-09-06 | 21.15 | 21.27 | 20.55 | 20.56 | 19.19 | qfq | 2,267,400 | 47,262,358 | -2.79% |
| 2024-09-05 | 21.18 | 21.34 | 21.00 | 21.15 | 19.74 | qfq | 2,004,300 | 42,401,785 | 0.05% |
| 2024-09-04 | 21.21 | 21.38 | 20.82 | 21.14 | 19.73 | qfq | 2,390,200 | 50,363,664 | -1.17% |
| 2024-09-03 | 21.35 | 21.55 | 21.20 | 21.39 | 19.97 | qfq | 2,324,200 | 49,633,090 | 0.19% |
| 2024-09-02 | 22.15 | 22.36 | 21.32 | 21.35 | 19.93 | qfq | 3,667,900 | 80,082,770 | -3.61% |
| 2024-08-30 | 21.49 | 22.45 | 21.45 | 22.15 | 20.68 | qfq | 3,868,400 | 85,375,638 | 2.78% |
| 2024-08-29 | 21.13 | 21.68 | 21.07 | 21.55 | 20.12 | qfq | 2,190,500 | 47,060,721 | 1.56% |
| 2024-08-28 | 21.30 | 21.49 | 21.07 | 21.22 | 19.81 | qfq | 1,230,400 | 26,163,414 | -0.28% |
| 2024-08-27 | 21.48 | 21.50 | 21.18 | 21.28 | 19.86 | qfq | 980,900 | 20,894,506 | -1.34% |
| 2024-08-26 | 21.28 | 21.63 | 21.18 | 21.57 | 20.13 | qfq | 1,346,800 | 28,937,802 | 0.79% |
| 2024-08-23 | 21.15 | 21.48 | 20.97 | 21.40 | 19.98 | qfq | 2,163,200 | 45,936,330 | 1.28% |
| 2024-08-22 | 21.58 | 21.76 | 21.02 | 21.13 | 19.72 | qfq | 1,837,000 | 39,025,213 | -1.68% |
| 2024-08-21 | 21.40 | 21.78 | 21.25 | 21.49 | 20.06 | qfq | 1,694,300 | 36,553,626 | -0.05% |
| 2024-08-20 | 22.18 | 22.19 | 21.30 | 21.50 | 20.07 | qfq | 2,923,100 | 62,966,755 | -3.11% |
| 2024-08-19 | 22.38 | 22.58 | 22.10 | 22.19 | 20.71 | qfq | 2,222,900 | 49,585,064 | -1.77% |
| 2024-08-16 | 22.48 | 22.92 | 22.38 | 22.59 | 21.09 | qfq | 2,276,900 | 51,618,441 | 1.07% |
| 2024-08-15 | 22.70 | 22.88 | 22.24 | 22.35 | 20.86 | qfq | 2,748,100 | 61,812,510 | -1.46% |
| 2024-08-14 | 23.06 | 23.15 | 22.66 | 22.68 | 21.17 | qfq | 1,522,400 | 34,813,957 | -1.99% |
| 2024-08-13 | 22.65 | 23.16 | 22.60 | 23.14 | 21.60 | qfq | 2,077,600 | 47,495,986 | 2.16% |
| 2024-08-12 | 22.92 | 23.08 | 22.59 | 22.65 | 21.14 | qfq | 1,684,200 | 38,385,808 | -1.18% |
| 2024-08-09 | 23.22 | 23.40 | 22.90 | 22.92 | 21.39 | qfq | 1,781,385 | 41,135,954 | 0.09% |
| 2024-08-08 | 22.80 | 23.30 | 22.35 | 22.90 | 21.38 | qfq | 2,410,700 | 55,047,941 | -0.22% |
| 2024-08-07 | 22.98 | 23.34 | 22.93 | 22.95 | 21.42 | qfq | 2,122,400 | 49,055,875 | -1.08% |
| 2024-08-06 | 23.40 | 23.56 | 22.92 | 23.20 | 21.66 | qfq | 2,312,254 | 53,605,978 | 0.43% |
| 2024-08-05 | 23.75 | 24.04 | 23.08 | 23.10 | 21.56 | qfq | 4,108,400 | 96,505,177 | -3.47% |
| 2024-08-02 | 24.51 | 24.67 | 23.90 | 23.93 | 22.34 | qfq | 5,087,800 | 123,656,736 | -4.01% |
| 2024-08-01 | 24.70 | 25.25 | 24.33 | 24.93 | 23.27 | qfq | 8,606,800 | 213,311,374 | 3.23% |
| 2024-07-31 | 22.75 | 24.17 | 22.75 | 24.15 | 22.54 | qfq | 4,704,561 | 111,674,605 | 4.14% |
| 2024-07-30 | 23.09 | 23.40 | 22.60 | 23.19 | 21.65 | qfq | 2,434,200 | 56,070,276 | 0.13% |
| 2024-07-29 | 22.98 | 23.35 | 22.93 | 23.16 | 21.62 | qfq | 2,387,200 | 55,204,582 | 0.65% |
| 2024-07-26 | 22.32 | 23.07 | 22.32 | 23.01 | 21.48 | qfq | 3,228,600 | 73,722,104 | 3.28% |
| 2024-07-25 | 22.19 | 22.66 | 22.00 | 22.28 | 20.80 | qfq | 2,368,400 | 52,841,898 | -0.54% |
| 2024-07-24 | 23.64 | 23.64 | 22.35 | 22.40 | 20.91 | qfq | 4,638,300 | 105,716,787 | -3.49% |
| 2024-07-23 | 24.50 | 24.50 | 23.21 | 23.21 | 21.67 | qfq | 3,959,400 | 93,562,703 | -4.88% |
| 2024-07-22 | 24.63 | 24.65 | 24.16 | 24.40 | 22.78 | qfq | 3,079,900 | 74,920,670 | -0.85% |
| 2024-07-19 | 24.13 | 25.18 | 23.99 | 24.61 | 22.97 | qfq | 5,036,600 | 124,597,074 | 1.65% |
| 2024-07-18 | 23.58 | 24.36 | 23.20 | 24.21 | 22.60 | qfq | 4,051,000 | 96,143,014 | 1.30% |
| 2024-07-17 | 25.15 | 25.21 | 23.80 | 23.90 | 22.31 | qfq | 5,711,800 | 139,040,457 | -5.16% |
| 2024-07-16 | 25.18 | 25.38 | 24.88 | 25.20 | 23.52 | qfq | 4,264,900 | 107,306,034 | 0.08% |
| 2024-07-15 | 25.50 | 25.68 | 25.10 | 25.18 | 23.50 | qfq | 3,862,400 | 97,865,478 | -1.60% |
| 2024-07-12 | 25.44 | 25.85 | 25.14 | 25.59 | 23.89 | qfq | 4,744,300 | 121,045,680 | -0.51% |
| 2024-07-11 | 26.21 | 26.30 | 25.25 | 25.72 | 24.01 | qfq | 8,129,500 | 208,444,783 | 0.08% |
| 2024-07-10 | 25.14 | 26.27 | 24.77 | 25.70 | 23.99 | qfq | 12,618,739 | 325,024,451 | 1.90% |
| 2024-07-09 | 23.96 | 25.22 | 23.75 | 25.22 | 23.54 | qfq | 11,697,728 | 290,049,984 | 9.99% |
| 2024-07-08 | 23.05 | 23.17 | 22.63 | 22.93 | 21.40 | qfq | 1,766,800 | 40,503,154 | -0.78% |
| 2024-07-05 | 23.03 | 23.23 | 22.50 | 23.11 | 21.57 | qfq | 1,738,000 | 39,725,341 | 0.00% |
| 2024-07-04 | 23.61 | 23.83 | 22.99 | 23.11 | 21.57 | qfq | 2,138,250 | 49,845,998 | -2.49% |
| 2024-07-03 | 24.12 | 24.16 | 23.64 | 23.70 | 22.12 | qfq | 1,381,700 | 32,900,064 | -1.74% |
| 2024-07-02 | 24.30 | 24.53 | 24.06 | 24.12 | 22.51 | qfq | 1,760,200 | 42,712,254 | -1.07% |
| 2024-07-01 | 24.05 | 24.53 | 23.87 | 24.38 | 22.76 | qfq | 2,335,200 | 56,423,507 | 2.01% |
| 2024-06-28 | 23.62 | 24.27 | 23.52 | 23.90 | 22.31 | qfq | 2,076,600 | 49,857,574 | 1.19% |
| 2024-06-27 | 24.01 | 24.21 | 23.60 | 23.62 | 22.05 | qfq | 1,761,300 | 41,972,981 | -2.19% |
| 2024-06-26 | 23.30 | 24.20 | 23.25 | 24.15 | 22.54 | qfq | 2,874,600 | 68,259,554 | 3.60% |
| 2024-06-25 | 24.18 | 24.51 | 22.98 | 23.31 | 21.76 | qfq | 4,948,300 | 116,420,571 | -4.47% |
| 2024-06-24 | 25.16 | 25.25 | 24.31 | 24.40 | 22.78 | qfq | 2,724,600 | 67,244,978 | -3.02% |
| 2024-06-21 | 24.70 | 25.20 | 24.07 | 25.16 | 23.49 | qfq | 2,547,400 | 63,087,199 | 1.13% |
| 2024-06-20 | 25.00 | 25.75 | 24.86 | 24.88 | 23.22 | qfq | 2,960,200 | 74,763,934 | -0.68% |
| 2024-06-19 | 25.48 | 25.53 | 24.81 | 25.05 | 23.38 | qfq | 2,441,300 | 61,369,460 | -1.26% |
| 2024-06-18 | 25.78 | 25.78 | 25.22 | 25.37 | 23.68 | qfq | 3,277,900 | 83,235,447 | -1.40% |
| 2024-06-17 | 25.40 | 25.88 | 25.16 | 25.73 | 24.02 | qfq | 3,290,600 | 84,202,957 | 1.62% |
| 2024-06-14 | 25.72 | 26.00 | 25.20 | 25.32 | 23.63 | qfq | 4,769,800 | 121,935,266 | -2.50% |
| 2024-06-13 | 26.23 | 26.50 | 25.90 | 25.97 | 24.24 | qfq | 5,541,500 | 145,044,841 | -1.03% |
| 2024-06-12 | 25.28 | 26.29 | 25.18 | 26.24 | 24.49 | qfq | 7,143,700 | 184,769,974 | 4.33% |
| 2024-06-11 | 24.26 | 25.15 | 24.18 | 25.15 | 23.48 | qfq | 4,572,400 | 113,353,331 | 2.53% |
| 2024-06-07 | 24.25 | 24.90 | 24.25 | 24.53 | 22.90 | qfq | 2,435,500 | 59,721,116 | 1.41% |
| 2024-06-06 | 24.45 | 25.05 | 24.09 | 24.19 | 22.58 | qfq | 3,192,900 | 78,394,505 | -0.78% |
| 2024-06-05 | 25.10 | 25.41 | 24.38 | 24.38 | 22.76 | qfq | 3,198,700 | 79,750,097 | -3.64% |
| 2024-06-04 | 24.82 | 25.48 | 24.50 | 25.30 | 23.62 | qfq | 3,882,500 | 97,499,892 | 2.02% |
| 2024-06-03 | 24.52 | 25.08 | 24.44 | 24.80 | 23.15 | qfq | 2,453,300 | 60,910,035 | 1.06% |
| 2024-05-31 | 24.63 | 24.89 | 24.44 | 24.54 | 22.91 | qfq | 1,956,400 | 48,135,021 | -0.69% |
| 2024-05-30 | 24.23 | 25.18 | 24.10 | 24.71 | 23.07 | qfq | 3,233,700 | 80,152,534 | 0.77% |
| 2024-05-29 | 24.30 | 24.62 | 24.28 | 24.52 | 22.89 | qfq | 2,005,800 | 48,992,620 | 0.00% |
| 2024-05-28 | 25.13 | 25.13 | 24.41 | 24.52 | 22.89 | qfq | 3,263,500 | 80,378,145 | -2.85% |
| 2024-05-27 | 24.42 | 25.25 | 23.88 | 25.24 | 23.56 | qfq | 4,331,700 | 106,413,567 | 3.10% |
| 2024-05-24 | 24.77 | 24.94 | 24.20 | 24.48 | 22.85 | qfq | 2,553,699 | 62,629,100 | -1.41% |
| 2024-05-23 | 25.38 | 25.45 | 24.80 | 24.83 | 23.18 | qfq | 2,727,300 | 68,334,789 | -1.43% |
| 2024-05-22 | 25.41 | 25.68 | 25.18 | 25.19 | 23.51 | qfq | 2,698,700 | 68,472,483 | -1.45% |
| 2024-05-21 | 25.71 | 26.34 | 25.44 | 25.56 | 23.86 | qfq | 3,364,111 | 86,959,779 | -0.93% |
| 2024-05-20 | 25.45 | 25.90 | 25.21 | 25.80 | 24.08 | qfq | 3,702,000 | 94,452,919 | 1.49% |
| 2024-05-17 | 25.12 | 25.65 | 25.01 | 25.42 | 23.73 | qfq | 3,507,000 | 88,751,189 | -0.43% |
| 2024-05-16 | 24.85 | 25.94 | 24.81 | 25.53 | 23.83 | qfq | 5,195,711 | 131,544,037 | 2.53% |
| 2024-05-15 | 25.09 | 25.49 | 24.37 | 24.90 | 23.24 | qfq | 5,830,600 | 146,022,358 | -4.05% |
| 2024-05-14 | 25.75 | 26.25 | 25.67 | 25.95 | 23.29 | qfq | 4,720,600 | 122,400,140 | 1.33% |
| 2024-05-13 | 25.98 | 26.36 | 25.47 | 25.61 | 22.98 | qfq | 5,946,518 | 153,924,565 | -1.91% |
| 2024-05-10 | 27.67 | 27.67 | 25.90 | 26.11 | 23.43 | qfq | 7,987,418 | 210,717,204 | -6.18% |
| 2024-05-09 | 27.92 | 28.23 | 27.40 | 27.83 | 24.98 | qfq | 5,291,318 | 146,562,371 | 0.00% |
| 2024-05-08 | 27.80 | 28.27 | 27.37 | 27.83 | 24.98 | qfq | 4,495,100 | 125,242,008 | -0.54% |
| 2024-05-07 | 28.10 | 28.28 | 27.70 | 27.98 | 25.11 | qfq | 7,237,861 | 202,227,865 | -1.76% |
| 2024-05-06 | 27.50 | 28.99 | 27.13 | 28.48 | 25.56 | qfq | 11,672,961 | 324,819,641 | 3.79% |
| 2024-04-30 | 26.86 | 28.57 | 26.86 | 27.44 | 24.63 | qfq | 12,140,622 | 339,044,445 | 1.52% |
| 2024-04-29 | 27.30 | 27.49 | 26.82 | 27.03 | 24.26 | qfq | 7,705,561 | 208,522,491 | -0.44% |
| 2024-04-26 | 27.87 | 28.00 | 27.00 | 27.15 | 24.37 | qfq | 12,042,700 | 331,620,571 | -1.95% |
| 2024-04-25 | 25.84 | 28.34 | 24.95 | 27.69 | 24.85 | qfq | 13,311,117 | 351,869,034 | 5.89% |
| 2024-04-24 | 25.60 | 26.45 | 25.50 | 26.15 | 23.47 | qfq | 8,617,197 | 223,689,634 | 0.62% |
| 2024-04-23 | 26.54 | 27.69 | 25.86 | 25.99 | 23.33 | qfq | 10,702,417 | 284,879,880 | -4.17% |
| 2024-04-22 | 26.48 | 28.40 | 25.42 | 27.12 | 24.34 | qfq | 16,355,797 | 440,395,476 | 2.42% |
| 2024-04-19 | 23.70 | 26.48 | 23.60 | 26.48 | 23.77 | qfq | 15,359,099 | 388,049,426 | 10.01% |
| 2024-04-18 | 24.53 | 24.86 | 23.80 | 24.07 | 21.60 | qfq | 12,262,600 | 297,690,795 | -4.71% |
| 2024-04-17 | 23.17 | 25.48 | 23.17 | 25.26 | 22.67 | qfq | 17,165,700 | 425,396,062 | 6.13% |
| 2024-04-16 | 23.40 | 25.00 | 22.60 | 23.80 | 21.36 | qfq | 22,588,540 | 536,570,936 | 3.88% |
| 2024-04-15 | 21.00 | 22.91 | 20.90 | 22.91 | 20.56 | qfq | 12,357,599 | 272,019,988 | 9.99% |
| 2024-04-12 | 20.80 | 21.23 | 20.72 | 20.83 | 18.69 | qfq | 4,713,903 | 98,773,340 | 0.05% |
| 2024-04-11 | 20.71 | 21.28 | 20.49 | 20.82 | 18.69 | qfq | 5,556,027 | 116,291,479 | -1.84% |
| 2024-04-10 | 22.00 | 22.19 | 20.88 | 21.21 | 19.04 | qfq | 8,103,903 | 172,513,071 | -4.42% |
| 2024-04-09 | 22.00 | 22.50 | 21.46 | 22.19 | 19.91 | qfq | 11,728,900 | 257,010,396 | -2.63% |
| 2024-04-08 | 22.95 | 23.96 | 22.61 | 22.79 | 20.45 | qfq | 22,420,767 | 522,014,707 | 1.79% |
| 2024-04-03 | 20.90 | 22.39 | 20.90 | 22.39 | 20.09 | qfq | 14,253,008 | 314,819,955 | 10.02% |
| 2024-04-02 | 21.00 | 21.07 | 20.26 | 20.35 | 18.26 | qfq | 3,419,198 | 70,121,696 | -3.00% |
| 2024-04-01 | 20.39 | 21.08 | 20.32 | 20.98 | 18.83 | qfq | 3,963,750 | 82,369,756 | 3.76% |
| 2024-03-29 | 20.08 | 20.24 | 19.64 | 20.22 | 18.15 | qfq | 2,728,850 | 54,302,839 | 1.30% |
| 2024-03-28 | 19.51 | 20.33 | 19.50 | 19.96 | 17.91 | qfq | 3,576,400 | 71,496,204 | 1.89% |
| 2024-03-27 | 20.50 | 20.60 | 19.59 | 19.59 | 17.58 | qfq | 4,208,500 | 84,038,474 | -4.63% |
| 2024-03-26 | 20.61 | 21.18 | 20.30 | 20.54 | 18.43 | qfq | 4,858,399 | 100,225,931 | -1.34% |
| 2024-03-25 | 21.20 | 22.22 | 20.74 | 20.82 | 18.69 | qfq | 7,619,900 | 162,724,049 | -2.12% |
| 2024-03-22 | 21.00 | 21.95 | 20.84 | 21.27 | 19.09 | qfq | 8,385,398 | 179,750,460 | 1.92% |
| 2024-03-21 | 20.76 | 21.27 | 20.71 | 20.87 | 18.73 | qfq | 5,052,600 | 106,001,274 | 0.72% |
| 2024-03-20 | 20.43 | 20.80 | 20.43 | 20.72 | 18.60 | qfq | 3,482,900 | 71,867,283 | 0.78% |
| 2024-03-19 | 20.87 | 20.88 | 20.52 | 20.56 | 18.45 | qfq | 4,099,896 | 84,705,538 | -1.44% |
| 2024-03-18 | 20.57 | 20.88 | 20.57 | 20.86 | 18.72 | qfq | 5,232,900 | 108,583,016 | 0.92% |
| 2024-03-15 | 20.77 | 20.91 | 20.43 | 20.67 | 18.55 | qfq | 5,017,999 | 103,545,830 | -1.57% |
| 2024-03-14 | 20.97 | 21.21 | 20.12 | 21.00 | 18.85 | qfq | 7,737,676 | 159,446,258 | 0.19% |
| 2024-03-13 | 21.44 | 22.03 | 20.86 | 20.96 | 18.81 | qfq | 12,595,900 | 268,415,925 | 2.75% |
| 2024-03-12 | 20.70 | 20.83 | 20.24 | 20.40 | 18.31 | qfq | 8,158,796 | 167,053,474 | -2.86% |
| 2024-03-11 | 19.92 | 21.15 | 19.92 | 21.00 | 18.85 | qfq | 13,124,210 | 270,767,436 | 5.85% |
| 2024-03-08 | 19.01 | 20.66 | 18.85 | 19.84 | 17.81 | qfq | 8,722,526 | 172,085,243 | 5.14% |
| 2024-03-07 | 19.46 | 19.57 | 18.80 | 18.87 | 16.94 | qfq | 4,906,300 | 94,243,157 | -2.53% |
| 2024-03-06 | 19.23 | 19.60 | 19.13 | 19.36 | 17.38 | qfq | 4,710,150 | 91,191,740 | 0.41% |
| 2024-03-05 | 19.58 | 19.83 | 19.26 | 19.28 | 17.30 | qfq | 6,299,550 | 122,752,863 | -3.26% |
| 2024-03-04 | 19.74 | 19.97 | 19.15 | 19.93 | 17.89 | qfq | 10,716,400 | 209,992,222 | 0.91% |
| 2024-03-01 | 20.40 | 20.64 | 19.43 | 19.75 | 17.73 | qfq | 16,287,600 | 324,173,986 | 3.19% |
| 2024-02-29 | 17.17 | 19.14 | 17.16 | 19.14 | 17.18 | qfq | 5,371,400 | 99,474,358 | 10.00% |
| 2024-02-28 | 19.20 | 19.49 | 17.36 | 17.40 | 15.62 | qfq | 9,212,800 | 170,457,863 | -9.80% |
| 2024-02-27 | 18.50 | 19.29 | 18.25 | 19.29 | 17.31 | qfq | 5,720,200 | 108,539,636 | 4.16% |
| 2024-02-26 | 18.29 | 18.92 | 18.05 | 18.52 | 16.62 | qfq | 5,301,400 | 97,999,753 | 1.65% |
| 2024-02-23 | 17.60 | 18.35 | 17.56 | 18.22 | 16.35 | qfq | 5,820,400 | 104,659,218 | 3.17% |
| 2024-02-22 | 17.15 | 17.68 | 17.12 | 17.66 | 15.85 | qfq | 5,360,200 | 93,611,559 | 2.97% |
| 2024-02-21 | 17.00 | 17.91 | 16.81 | 17.15 | 15.39 | qfq | 6,391,800 | 111,316,482 | 0.00% |
| 2024-02-20 | 16.54 | 17.26 | 16.32 | 17.15 | 15.39 | qfq | 6,145,500 | 103,285,992 | 3.00% |
| 2024-02-19 | 16.69 | 16.88 | 16.18 | 16.65 | 14.94 | qfq | 8,499,836 | 140,161,628 | 4.45% |
| 2024-02-08 | 14.44 | 15.94 | 14.03 | 15.94 | 14.31 | qfq | 8,771,028 | 132,888,177 | 10.01% |
| 2024-02-07 | 15.15 | 15.37 | 14.28 | 14.49 | 13.00 | qfq | 7,932,380 | 118,282,174 | -3.78% |
| 2024-02-06 | 14.97 | 15.59 | 13.91 | 15.06 | 13.52 | qfq | 7,489,510 | 109,643,070 | 3.29% |
| 2024-02-05 | 15.80 | 16.19 | 14.58 | 14.58 | 13.09 | qfq | 5,917,700 | 88,608,933 | -10.00% |
| 2024-02-02 | 17.13 | 17.30 | 15.73 | 16.20 | 14.54 | qfq | 4,984,510 | 82,729,111 | -4.82% |
| 2024-02-01 | 17.00 | 17.48 | 16.67 | 17.02 | 15.28 | qfq | 5,713,500 | 97,417,893 | 0.71% |
| 2024-01-31 | 16.91 | 17.60 | 16.55 | 16.90 | 15.17 | qfq | 10,504,200 | 179,824,686 | -7.09% |
| 2024-01-30 | 18.19 | 18.19 | 18.19 | 18.19 | 16.33 | qfq | 1,370,000 | 24,920,300 | -10.00% |
| 2024-01-29 | 20.64 | 20.69 | 20.00 | 20.21 | 18.14 | qfq | 3,374,000 | 68,291,556 | -2.60% |
| 2024-01-26 | 21.18 | 21.27 | 20.70 | 20.75 | 18.62 | qfq | 3,267,400 | 68,400,991 | -2.40% |
| 2024-01-25 | 20.25 | 21.28 | 20.13 | 21.26 | 19.08 | qfq | 4,706,300 | 98,243,765 | 4.78% |
| 2024-01-24 | 20.59 | 20.66 | 19.81 | 20.29 | 18.21 | qfq | 4,323,800 | 87,247,065 | -0.98% |
| 2024-01-23 | 20.11 | 20.95 | 20.10 | 20.49 | 18.39 | qfq | 3,421,287 | 70,110,617 | 1.29% |
| 2024-01-22 | 21.41 | 21.72 | 20.11 | 20.23 | 18.16 | qfq | 5,087,600 | 106,352,930 | -5.64% |
| 2024-01-19 | 21.90 | 22.66 | 21.36 | 21.44 | 19.24 | qfq | 5,537,400 | 121,334,032 | -0.74% |
| 2024-01-18 | 21.42 | 21.63 | 21.05 | 21.60 | 19.39 | qfq | 3,938,200 | 83,975,051 | 0.28% |
| 2024-01-17 | 22.01 | 22.17 | 21.48 | 21.54 | 19.33 | qfq | 2,730,900 | 59,679,166 | -2.93% |
| 2024-01-16 | 22.08 | 22.55 | 21.80 | 22.19 | 19.91 | qfq | 4,221,000 | 93,630,614 | 0.09% |
| 2024-01-15 | 21.83 | 22.49 | 21.79 | 22.17 | 19.90 | qfq | 3,034,000 | 67,152,089 | 0.54% |
| 2024-01-12 | 22.29 | 22.38 | 21.88 | 22.05 | 19.79 | qfq | 3,668,600 | 81,027,404 | -1.08% |
| 2024-01-11 | 22.42 | 22.75 | 22.10 | 22.29 | 20.00 | qfq | 3,918,000 | 87,683,258 | -0.18% |
| 2024-01-10 | 22.40 | 22.58 | 21.90 | 22.33 | 20.04 | qfq | 3,441,800 | 76,644,161 | -1.46% |
| 2024-01-09 | 22.52 | 22.85 | 22.28 | 22.66 | 20.34 | qfq | 3,984,400 | 89,940,211 | 1.12% |
| 2024-01-08 | 23.00 | 23.45 | 22.40 | 22.41 | 20.11 | qfq | 5,357,935 | 121,868,909 | -3.53% |
| 2024-01-05 | 23.55 | 24.44 | 23.13 | 23.23 | 20.85 | qfq | 5,802,500 | 137,791,099 | -1.69% |
| 2024-01-04 | 23.55 | 23.85 | 23.32 | 23.63 | 21.21 | qfq | 4,012,500 | 94,703,246 | 0.21% |
| 2024-01-03 | 24.12 | 24.14 | 23.23 | 23.58 | 21.16 | qfq | 5,332,900 | 125,749,580 | -1.50% |
| 2024-01-02 | 23.99 | 24.31 | 23.77 | 23.94 | 21.49 | qfq | 5,735,800 | 137,668,211 | 0.08% |
| 2023-12-29 | 23.56 | 23.93 | 23.20 | 23.92 | 21.47 | qfq | 7,060,301 | 167,477,735 | 2.27% |
| 2023-12-28 | 23.49 | 23.75 | 23.05 | 23.39 | 20.99 | qfq | 11,127,101 | 260,027,750 | -1.72% |
| 2023-12-27 | 22.29 | 24.18 | 22.24 | 23.80 | 21.36 | qfq | 11,245,400 | 263,551,361 | 6.63% |
| 2023-12-26 | 22.44 | 22.57 | 22.18 | 22.32 | 20.03 | qfq | 2,556,500 | 57,063,576 | -0.89% |
| 2023-12-25 | 22.02 | 22.65 | 21.95 | 22.52 | 20.21 | qfq | 4,613,300 | 103,216,489 | -1.23% |
| 2023-12-22 | 23.14 | 23.34 | 22.75 | 22.80 | 20.46 | qfq | 3,830,600 | 88,111,856 | -1.47% |
| 2023-12-21 | 22.96 | 23.22 | 22.66 | 23.14 | 20.77 | qfq | 3,592,400 | 82,584,593 | 0.35% |
| 2023-12-20 | 23.19 | 23.42 | 23.02 | 23.06 | 20.70 | qfq | 2,753,500 | 63,893,104 | -0.69% |
| 2023-12-19 | 23.18 | 23.45 | 22.92 | 23.22 | 20.84 | qfq | 3,545,000 | 82,340,539 | -0.21% |
| 2023-12-18 | 23.50 | 23.55 | 23.24 | 23.27 | 20.88 | qfq | 3,389,400 | 79,227,775 | -0.47% |
| 2023-12-15 | 23.62 | 24.10 | 23.30 | 23.38 | 20.98 | qfq | 4,885,200 | 115,708,110 | -0.93% |
| 2023-12-14 | 23.82 | 23.94 | 23.50 | 23.60 | 21.18 | qfq | 3,749,700 | 88,628,907 | -0.72% |
| 2023-12-13 | 23.72 | 24.10 | 23.66 | 23.77 | 21.33 | qfq | 4,090,700 | 97,665,804 | -0.29% |
| 2023-12-12 | 23.88 | 24.16 | 23.67 | 23.84 | 21.40 | qfq | 4,744,000 | 113,200,007 | 0.21% |
| 2023-12-11 | 23.42 | 23.89 | 23.31 | 23.79 | 21.35 | qfq | 5,022,889 | 118,824,973 | 1.58% |
| 2023-12-08 | 23.74 | 24.00 | 23.36 | 23.42 | 21.02 | qfq | 4,095,589 | 96,507,248 | -0.64% |
| 2023-12-07 | 23.80 | 23.85 | 23.43 | 23.57 | 21.15 | qfq | 4,719,200 | 111,387,791 | -1.38% |
| 2023-12-06 | 24.02 | 24.33 | 23.66 | 23.90 | 21.45 | qfq | 5,271,739 | 125,804,092 | -0.54% |
| 2023-12-05 | 24.26 | 24.68 | 23.95 | 24.03 | 21.57 | qfq | 5,393,325 | 130,257,743 | -1.84% |
| 2023-12-04 | 24.20 | 24.90 | 24.13 | 24.48 | 21.97 | qfq | 7,061,100 | 173,199,292 | 1.16% |
| 2023-12-01 | 23.84 | 24.30 | 23.80 | 24.20 | 21.72 | qfq | 5,388,018 | 129,568,848 | 1.26% |
| 2023-11-30 | 24.14 | 24.31 | 23.60 | 23.90 | 21.45 | qfq | 6,189,800 | 147,638,507 | -0.99% |
| 2023-11-29 | 23.66 | 24.57 | 23.66 | 24.14 | 21.67 | qfq | 9,096,507 | 221,012,601 | 1.09% |
| 2023-11-28 | 24.05 | 24.45 | 23.57 | 23.88 | 21.43 | qfq | 7,540,467 | 180,289,266 | -0.83% |
| 2023-11-27 | 23.32 | 24.37 | 23.23 | 24.08 | 21.61 | qfq | 9,383,785 | 224,916,979 | 0.67% |
| 2023-11-24 | 25.71 | 25.99 | 23.91 | 23.92 | 21.47 | qfq | 17,714,167 | 436,942,725 | -9.12% |
| 2023-11-23 | 27.90 | 27.90 | 25.47 | 26.32 | 23.62 | qfq | 29,947,374 | 789,710,181 | -6.86% |
| 2023-11-22 | 25.07 | 28.26 | 25.01 | 28.26 | 25.36 | qfq | 33,376,364 | 905,202,310 | 10.00% |
| 2023-11-21 | 26.45 | 27.34 | 25.52 | 25.69 | 23.06 | qfq | 18,962,743 | 498,541,892 | -3.75% |
| 2023-11-20 | 25.34 | 26.99 | 25.20 | 26.69 | 23.95 | qfq | 20,700,725 | 541,644,676 | 5.74% |
| 2023-11-17 | 26.10 | 26.10 | 24.94 | 25.24 | 22.65 | qfq | 13,941,318 | 354,513,134 | -2.85% |
| 2023-11-16 | 25.77 | 26.54 | 25.39 | 25.98 | 23.32 | qfq | 14,907,918 | 387,708,583 | -0.88% |
| 2023-11-15 | 28.12 | 28.16 | 25.78 | 26.21 | 23.52 | qfq | 24,894,218 | 668,516,938 | -7.09% |
| 2023-11-14 | 27.11 | 28.68 | 27.11 | 28.21 | 25.32 | qfq | 25,509,889 | 710,043,539 | -1.88% |
| 2023-11-13 | 32.45 | 32.94 | 27.97 | 28.75 | 25.80 | qfq | 39,361,100 | 1,142,626,525 | -7.50% |
| 2023-11-10 | 27.48 | 31.08 | 27.21 | 31.08 | 27.89 | qfq | 18,294,500 | 546,536,660 | 10.02% |
| 2023-11-09 | 26.67 | 29.54 | 26.01 | 28.25 | 25.35 | qfq | 41,883,550 | 1,191,167,027 | 5.21% |
| 2023-11-08 | 26.63 | 27.60 | 25.00 | 26.85 | 24.10 | qfq | 26,159,801 | 688,521,156 | -0.67% |
| 2023-11-07 | 27.75 | 28.30 | 26.19 | 27.03 | 24.26 | qfq | 31,546,962 | 859,437,823 | -4.96% |
| 2023-11-06 | 27.52 | 28.44 | 26.66 | 28.44 | 25.52 | qfq | 42,518,946 | 1,185,731,263 | 10.02% |
| 2023-11-03 | 22.00 | 25.85 | 22.00 | 25.85 | 23.20 | qfq | 27,603,868 | 657,890,098 | 10.00% |
| 2023-11-02 | 28.40 | 28.44 | 23.27 | 23.50 | 21.09 | qfq | 44,951,605 | 1,182,893,779 | -9.09% |
| 2023-11-01 | 24.88 | 25.85 | 24.19 | 25.85 | 23.20 | qfq | 19,814,119 | 501,210,673 | 10.00% |
| 2023-10-31 | 23.50 | 23.50 | 23.50 | 23.50 | 21.09 | qfq | 1,002,700 | 23,563,450 | 10.02% |
| 2023-10-30 | 21.36 | 21.36 | 21.36 | 21.36 | 19.17 | qfq | 1,371,100 | 29,286,696 | 9.99% |
| 2023-10-27 | 19.42 | 19.42 | 19.42 | 19.42 | 17.43 | qfq | 2,841,791 | 55,187,581 | 10.03% |
| 2023-10-26 | 17.20 | 17.67 | 17.14 | 17.65 | 15.84 | qfq | 4,436,812 | 77,159,296 | 1.55% |
| 2023-10-25 | 17.10 | 17.42 | 16.91 | 17.38 | 15.60 | qfq | 4,765,400 | 82,272,354 | 2.30% |
| 2023-10-24 | 16.45 | 17.12 | 16.33 | 16.99 | 15.25 | qfq | 5,276,200 | 88,925,069 | 4.04% |
| 2023-10-23 | 16.39 | 16.87 | 16.20 | 16.33 | 14.66 | qfq | 3,593,000 | 59,074,756 | -1.15% |
| 2023-10-20 | 16.80 | 16.92 | 16.50 | 16.52 | 14.83 | qfq | 4,470,800 | 74,430,995 | -2.48% |
| 2023-10-19 | 16.19 | 17.28 | 16.15 | 16.94 | 15.20 | qfq | 9,606,500 | 163,148,347 | 2.79% |
| 2023-10-18 | 16.87 | 17.05 | 16.47 | 16.48 | 14.79 | qfq | 5,942,456 | 99,254,516 | -2.66% |
| 2023-10-17 | 17.46 | 17.46 | 16.55 | 16.93 | 15.19 | qfq | 8,009,100 | 134,992,851 | -3.09% |
| 2023-10-16 | 17.75 | 17.79 | 17.13 | 17.47 | 15.68 | qfq | 10,461,298 | 181,970,096 | -1.52% |
| 2023-10-13 | 17.70 | 18.23 | 17.34 | 17.74 | 15.92 | qfq | 14,276,687 | 253,099,558 | -2.04% |
| 2023-10-12 | 19.09 | 19.58 | 17.82 | 18.11 | 16.25 | qfq | 19,620,792 | 359,298,457 | -4.83% |
| 2023-10-11 | 17.35 | 19.03 | 16.94 | 19.03 | 17.08 | qfq | 15,774,059 | 288,669,020 | 10.00% |
| 2023-10-10 | 17.57 | 17.57 | 17.13 | 17.30 | 15.53 | qfq | 3,780,720 | 65,563,142 | -1.09% |
| 2023-10-09 | 17.10 | 17.72 | 17.00 | 17.49 | 15.70 | qfq | 6,291,325 | 110,050,032 | 1.98% |
| 2023-09-28 | 16.65 | 17.23 | 16.50 | 17.15 | 15.39 | qfq | 5,078,723 | 86,244,055 | 3.88% |
| 2023-09-27 | 15.89 | 16.92 | 15.73 | 16.51 | 14.82 | qfq | 4,142,100 | 68,203,876 | 3.71% |
| 2023-09-26 | 15.60 | 16.06 | 15.55 | 15.92 | 14.29 | qfq | 2,420,000 | 38,368,999 | 2.05% |
| 2023-09-25 | 15.80 | 15.83 | 15.58 | 15.60 | 14.00 | qfq | 1,396,200 | 21,872,532 | -1.52% |
| 2023-09-22 | 15.35 | 15.85 | 15.23 | 15.84 | 14.22 | qfq | 1,971,500 | 30,733,307 | 2.86% |
| 2023-09-21 | 15.43 | 15.53 | 15.36 | 15.40 | 13.82 | qfq | 2,020,900 | 31,198,063 | -0.26% |
| 2023-09-20 | 15.64 | 15.78 | 15.37 | 15.44 | 13.86 | qfq | 1,533,900 | 23,801,433 | -1.28% |
| 2023-09-19 | 16.02 | 16.02 | 15.52 | 15.64 | 14.04 | qfq | 1,844,875 | 28,865,880 | -1.64% |
| 2023-09-18 | 16.13 | 16.13 | 15.78 | 15.90 | 14.27 | qfq | 2,206,400 | 35,099,481 | -1.18% |
| 2023-09-15 | 16.25 | 16.34 | 16.00 | 16.09 | 14.44 | qfq | 2,138,000 | 34,491,311 | -0.49% |
| 2023-09-14 | 16.30 | 16.49 | 16.07 | 16.17 | 14.51 | qfq | 3,268,600 | 53,213,554 | 0.50% |
| 2023-09-13 | 16.24 | 16.42 | 15.92 | 16.09 | 14.44 | qfq | 2,475,800 | 40,023,558 | -1.17% |
| 2023-09-12 | 16.62 | 16.69 | 16.22 | 16.28 | 14.61 | qfq | 4,130,200 | 67,580,451 | -2.46% |
| 2023-09-11 | 17.06 | 17.23 | 16.65 | 16.69 | 14.98 | qfq | 7,454,200 | 125,505,216 | -2.68% |
| 2023-09-08 | 16.41 | 18.00 | 16.40 | 17.15 | 15.39 | qfq | 9,470,600 | 163,648,421 | 4.26% |
| 2023-09-07 | 17.01 | 17.05 | 16.44 | 16.45 | 14.76 | qfq | 5,706,100 | 95,041,165 | -4.08% |
| 2023-09-06 | 16.64 | 17.33 | 16.52 | 17.15 | 15.39 | qfq | 8,388,000 | 143,264,708 | 3.25% |
| 2023-09-05 | 16.65 | 17.00 | 16.46 | 16.61 | 14.91 | qfq | 5,487,000 | 91,831,251 | 0.97% |
| 2023-09-04 | 16.27 | 16.50 | 15.98 | 16.45 | 14.76 | qfq | 2,249,300 | 36,633,481 | 2.05% |
| 2023-09-01 | 16.25 | 16.37 | 16.06 | 16.12 | 14.47 | qfq | 1,670,600 | 27,007,076 | -0.31% |
| 2023-08-31 | 15.96 | 16.29 | 15.90 | 16.17 | 14.51 | qfq | 2,129,900 | 34,363,618 | 0.87% |
| 2023-08-30 | 15.99 | 16.25 | 15.96 | 16.03 | 14.39 | qfq | 2,054,100 | 33,061,723 | 0.44% |
| 2023-08-29 | 15.26 | 16.01 | 15.26 | 15.96 | 14.32 | qfq | 2,903,100 | 45,798,725 | 4.52% |
| 2023-08-28 | 16.17 | 16.20 | 15.20 | 15.27 | 13.70 | qfq | 2,893,000 | 45,335,795 | -0.39% |
| 2023-08-25 | 15.79 | 15.79 | 15.32 | 15.33 | 13.76 | qfq | 2,065,700 | 32,104,682 | -2.54% |
| 2023-08-24 | 15.69 | 15.98 | 15.36 | 15.73 | 14.12 | qfq | 2,220,000 | 34,822,221 | 0.45% |
| 2023-08-23 | 15.88 | 15.92 | 15.62 | 15.66 | 14.05 | qfq | 1,728,000 | 27,255,389 | -1.32% |
| 2023-08-22 | 15.76 | 15.88 | 15.47 | 15.87 | 14.24 | qfq | 1,755,800 | 27,572,658 | 1.60% |
| 2023-08-21 | 15.52 | 15.90 | 15.52 | 15.62 | 14.02 | qfq | 2,339,200 | 36,836,136 | 0.90% |
| 2023-08-18 | 15.73 | 15.93 | 15.48 | 15.48 | 13.89 | qfq | 1,502,400 | 23,626,552 | -1.15% |
| 2023-08-17 | 15.28 | 15.69 | 15.22 | 15.66 | 14.05 | qfq | 1,555,100 | 24,148,694 | 2.02% |
| 2023-08-16 | 15.70 | 15.70 | 15.35 | 15.35 | 13.78 | qfq | 1,063,700 | 16,446,531 | -1.41% |
| 2023-08-15 | 15.78 | 15.90 | 15.47 | 15.57 | 13.97 | qfq | 1,050,960 | 16,412,957 | -1.46% |
| 2023-08-14 | 15.55 | 15.83 | 15.38 | 15.80 | 14.18 | qfq | 1,561,000 | 24,346,774 | 1.61% |
| 2023-08-11 | 16.00 | 16.00 | 15.55 | 15.55 | 13.96 | qfq | 1,927,700 | 30,226,479 | -2.51% |
| 2023-08-10 | 15.80 | 15.96 | 15.76 | 15.95 | 14.31 | qfq | 959,600 | 15,257,513 | 0.69% |
| 2023-08-09 | 16.10 | 16.10 | 15.77 | 15.84 | 14.22 | qfq | 1,595,800 | 25,279,581 | -1.06% |
| 2023-08-08 | 16.01 | 16.25 | 15.96 | 16.01 | 14.37 | qfq | 1,778,700 | 28,617,831 | -0.06% |
| 2023-08-07 | 16.35 | 16.35 | 15.94 | 16.02 | 14.38 | qfq | 2,358,500 | 37,971,460 | -2.02% |
| 2023-08-04 | 16.24 | 16.49 | 16.24 | 16.35 | 14.67 | qfq | 2,541,800 | 41,608,429 | 0.43% |
| 2023-08-03 | 16.29 | 16.66 | 16.22 | 16.28 | 14.61 | qfq | 2,309,663 | 37,823,060 | -0.49% |
| 2023-08-02 | 16.27 | 16.52 | 16.10 | 16.36 | 14.68 | qfq | 2,546,100 | 41,581,480 | 0.55% |
| 2023-08-01 | 16.80 | 16.80 | 16.24 | 16.27 | 14.60 | qfq | 3,260,400 | 53,500,562 | -3.10% |
| 2023-07-31 | 16.58 | 16.97 | 16.52 | 16.79 | 15.07 | qfq | 3,502,480 | 58,906,275 | 1.76% |
| 2023-07-28 | 16.84 | 17.08 | 16.47 | 16.50 | 14.81 | qfq | 3,664,400 | 61,010,067 | -1.84% |
| 2023-07-27 | 16.90 | 17.06 | 16.80 | 16.81 | 15.09 | qfq | 2,256,400 | 38,172,790 | -1.00% |
| 2023-07-26 | 17.41 | 17.43 | 16.87 | 16.98 | 15.24 | qfq | 2,404,500 | 40,990,406 | -0.88% |
| 2023-07-25 | 16.73 | 17.13 | 16.73 | 17.13 | 15.37 | qfq | 2,915,500 | 49,459,520 | 2.70% |
| 2023-07-24 | 16.59 | 16.86 | 16.41 | 16.68 | 14.97 | qfq | 2,132,400 | 35,518,589 | 0.66% |
| 2023-07-21 | 16.43 | 16.76 | 16.43 | 16.57 | 14.87 | qfq | 2,336,100 | 38,774,474 | 1.04% |
| 2023-07-20 | 16.81 | 16.87 | 16.34 | 16.40 | 14.72 | qfq | 2,843,700 | 47,141,818 | -2.38% |
| 2023-07-19 | 16.89 | 17.21 | 16.72 | 16.80 | 15.08 | qfq | 2,582,700 | 43,576,225 | -1.06% |
| 2023-07-18 | 16.87 | 17.31 | 16.76 | 16.98 | 15.24 | qfq | 2,838,319 | 48,524,040 | 0.35% |
| 2023-07-17 | 16.50 | 16.98 | 16.50 | 16.92 | 15.19 | qfq | 3,762,400 | 63,295,595 | 1.20% |