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
领先股份603991.SH
最近收盘价140.792026-07-17
最近交易日2026-07-17
成交量（股）6,164,969
成交额（元）902,541,051
日线记录719
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2026-02-10 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 155.00 | 155.77 | 140.79 | 140.79 | 140.79 | qfq | 6,164,969 | 902,541,051 | -10.00% |
| 2026-07-16 | 141.82 | 161.66 | 140.73 | 156.43 | 156.43 | qfq | 8,236,076 | 1,270,944,493 | 5.51% |
| 2026-07-15 | 165.00 | 165.64 | 148.26 | 148.26 | 148.26 | qfq | 8,397,602 | 1,270,614,514 | -10.00% |
| 2026-07-14 | 154.00 | 168.45 | 152.60 | 164.73 | 164.73 | qfq | 7,716,845 | 1,252,844,903 | 6.28% |
| 2026-07-13 | 154.21 | 166.99 | 151.06 | 154.99 | 154.99 | qfq | 7,918,400 | 1,252,905,196 | -3.92% |
| 2026-07-10 | 174.09 | 178.00 | 161.16 | 161.31 | 161.31 | qfq | 11,714,617 | 1,994,550,763 | -3.44% |
| 2026-07-09 | 155.75 | 167.06 | 155.75 | 167.06 | 167.06 | qfq | 3,939,572 | 642,009,109 | 10.00% |
| 2026-07-08 | 151.28 | 159.00 | 147.02 | 151.87 | 151.87 | qfq | 6,581,977 | 1,006,975,627 | -1.82% |
| 2026-07-07 | 151.30 | 159.50 | 146.30 | 154.69 | 154.69 | qfq | 6,562,703 | 1,010,578,199 | 0.72% |
| 2026-07-06 | 155.08 | 158.28 | 145.50 | 153.59 | 153.59 | qfq | 8,077,875 | 1,224,104,924 | 1.27% |
| 2026-07-03 | 152.83 | 158.88 | 149.00 | 151.67 | 151.67 | qfq | 7,213,340 | 1,113,483,937 | 0.38% |
| 2026-07-02 | 150.00 | 161.94 | 145.96 | 151.10 | 151.10 | qfq | 10,065,870 | 1,547,422,274 | -2.69% |
| 2026-07-01 | 139.66 | 155.27 | 138.30 | 155.27 | 155.27 | qfq | 13,766,620 | 2,103,298,657 | 10.00% |
| 2026-06-30 | 128.20 | 141.15 | 124.13 | 141.15 | 141.15 | qfq | 7,934,544 | 1,075,425,025 | 10.00% |
| 2026-06-29 | 129.48 | 133.00 | 121.88 | 128.32 | 128.32 | qfq | 7,166,371 | 909,910,925 | 1.04% |
| 2026-06-26 | 125.36 | 128.57 | 118.88 | 127.00 | 127.00 | qfq | 8,041,334 | 1,001,574,097 | 1.32% |
| 2026-06-25 | 129.00 | 129.37 | 125.05 | 125.35 | 125.35 | qfq | 3,958,800 | 500,334,989 | -2.65% |
| 2026-06-24 | 132.22 | 134.89 | 122.99 | 128.76 | 128.76 | qfq | 6,028,800 | 770,136,745 | -3.59% |
| 2026-06-23 | 136.93 | 139.80 | 131.03 | 133.55 | 133.55 | qfq | 5,884,411 | 792,884,139 | -2.56% |
| 2026-06-22 | 135.00 | 140.00 | 133.01 | 137.06 | 137.06 | qfq | 9,458,396 | 1,288,202,719 | 5.68% |
| 2026-06-18 | 117.32 | 129.69 | 116.47 | 129.69 | 129.69 | qfq | 7,595,900 | 953,211,809 | 10.00% |
| 2026-06-17 | 114.96 | 119.91 | 113.71 | 117.90 | 117.90 | qfq | 3,897,900 | 457,814,199 | 2.90% |
| 2026-06-16 | 119.25 | 119.25 | 113.59 | 114.58 | 114.58 | qfq | 3,826,100 | 440,838,174 | -3.14% |
| 2026-06-15 | 123.77 | 124.80 | 117.00 | 118.30 | 118.30 | qfq | 3,956,100 | 470,822,523 | -3.47% |
| 2026-06-12 | 123.93 | 125.50 | 120.03 | 122.55 | 122.55 | qfq | 5,786,500 | 713,274,390 | 1.95% |
| 2026-06-11 | 111.04 | 120.21 | 110.00 | 120.21 | 120.21 | qfq | 5,935,012 | 691,086,189 | 10.00% |
| 2026-06-10 | 104.90 | 109.78 | 103.18 | 109.28 | 109.28 | qfq | 2,514,000 | 270,552,479 | 3.88% |
| 2026-06-09 | 103.00 | 108.00 | 100.30 | 105.20 | 105.20 | qfq | 1,615,800 | 168,067,652 | 3.85% |
| 2026-06-08 | 101.00 | 104.76 | 99.50 | 101.30 | 101.30 | qfq | 2,081,500 | 211,858,058 | -4.95% |
| 2026-06-05 | 109.00 | 110.20 | 105.67 | 106.58 | 106.58 | qfq | 2,122,700 | 228,161,157 | -3.50% |
| 2026-06-04 | 110.59 | 111.00 | 108.30 | 110.45 | 110.45 | qfq | 1,528,700 | 167,648,616 | 0.87% |
| 2026-06-03 | 111.22 | 113.50 | 108.68 | 109.50 | 109.50 | qfq | 2,359,087 | 262,560,218 | -0.57% |
| 2026-06-02 | 111.42 | 116.00 | 110.00 | 110.13 | 110.13 | qfq | 3,925,300 | 442,771,674 | -3.13% |
| 2026-06-01 | 104.00 | 113.69 | 103.04 | 113.69 | 113.69 | qfq | 2,542,600 | 282,479,823 | 10.00% |
| 2026-05-29 | 108.86 | 110.40 | 102.66 | 103.35 | 103.35 | qfq | 2,728,900 | 288,327,347 | -4.75% |
| 2026-05-28 | 106.67 | 109.47 | 105.89 | 108.50 | 108.50 | qfq | 2,314,800 | 249,532,072 | 0.98% |
| 2026-05-27 | 112.52 | 114.39 | 106.14 | 107.45 | 107.45 | qfq | 3,156,700 | 345,852,888 | -4.51% |
| 2026-05-26 | 119.25 | 119.25 | 110.01 | 112.52 | 112.52 | qfq | 3,752,600 | 423,342,798 | -4.36% |
| 2026-05-25 | 117.42 | 119.11 | 110.33 | 117.65 | 117.65 | qfq | 4,195,987 | 482,014,948 | 0.29% |
| 2026-05-22 | 118.98 | 120.00 | 114.00 | 117.31 | 117.31 | qfq | 2,852,100 | 332,691,013 | 0.46% |
| 2026-05-21 | 125.82 | 128.28 | 116.58 | 116.77 | 116.77 | qfq | 4,479,000 | 548,550,723 | -7.24% |
| 2026-05-20 | 126.21 | 130.51 | 124.75 | 125.88 | 125.88 | qfq | 3,228,417 | 408,535,356 | -0.85% |
| 2026-05-19 | 124.80 | 126.99 | 121.30 | 126.96 | 126.96 | qfq | 2,529,000 | 315,400,398 | 1.73% |
| 2026-05-18 | 124.57 | 127.59 | 123.75 | 124.80 | 124.80 | qfq | 2,441,900 | 305,596,855 | -0.67% |
| 2026-05-15 | 123.92 | 128.70 | 123.00 | 125.64 | 125.64 | qfq | 2,799,200 | 352,768,652 | 0.45% |
| 2026-05-14 | 128.00 | 128.98 | 123.85 | 125.08 | 125.08 | qfq | 1,888,400 | 237,244,319 | -1.56% |
| 2026-05-13 | 125.35 | 128.68 | 123.55 | 127.06 | 127.06 | qfq | 1,996,100 | 251,852,803 | 0.84% |
| 2026-05-12 | 127.88 | 129.20 | 123.40 | 126.00 | 126.00 | qfq | 3,041,100 | 384,146,146 | -1.60% |
| 2026-05-11 | 126.48 | 129.87 | 124.10 | 128.05 | 128.05 | qfq | 3,842,300 | 489,844,482 | 3.27% |
| 2026-05-08 | 122.49 | 124.90 | 120.10 | 124.00 | 124.00 | qfq | 1,896,100 | 232,723,148 | 1.02% |
| 2026-05-07 | 118.50 | 126.50 | 118.33 | 122.75 | 122.75 | qfq | 3,134,764 | 385,632,346 | 4.20% |
| 2026-05-06 | 113.10 | 119.88 | 113.10 | 117.80 | 117.80 | qfq | 3,325,500 | 384,677,885 | 4.59% |
| 2026-04-30 | 114.02 | 115.88 | 112.00 | 112.63 | 112.63 | qfq | 1,786,800 | 202,109,717 | -0.86% |
| 2026-04-29 | 114.86 | 115.24 | 112.55 | 113.61 | 113.61 | qfq | 2,145,800 | 244,415,049 | -1.09% |
| 2026-04-28 | 110.34 | 116.03 | 109.03 | 114.86 | 114.86 | qfq | 3,736,600 | 424,979,051 | 3.85% |
| 2026-04-27 | 106.66 | 112.69 | 105.64 | 110.60 | 110.60 | qfq | 4,216,502 | 457,859,601 | 2.24% |
| 2026-04-24 | 120.18 | 120.18 | 108.18 | 108.18 | 108.18 | qfq | 5,457,302 | 601,895,757 | -10.00% |
| 2026-04-23 | 122.00 | 123.37 | 119.25 | 120.20 | 120.20 | qfq | 3,067,000 | 372,435,975 | -0.66% |
| 2026-04-22 | 118.00 | 122.00 | 116.29 | 121.00 | 121.00 | qfq | 3,201,106 | 382,931,687 | 2.73% |
| 2026-04-21 | 117.00 | 118.71 | 115.08 | 117.79 | 117.79 | qfq | 1,814,300 | 212,286,973 | 0.47% |
| 2026-04-20 | 115.72 | 119.49 | 114.51 | 117.24 | 117.24 | qfq | 2,976,100 | 348,609,201 | 1.31% |
| 2026-04-17 | 111.88 | 116.39 | 110.01 | 115.72 | 115.72 | qfq | 2,815,698 | 321,697,577 | 3.32% |
| 2026-04-16 | 109.93 | 113.33 | 107.73 | 112.00 | 112.00 | qfq | 2,290,634 | 252,769,969 | 1.87% |
| 2026-04-15 | 106.00 | 113.88 | 106.00 | 109.94 | 109.94 | qfq | 3,665,000 | 405,454,724 | 4.09% |
| 2026-04-14 | 103.95 | 108.00 | 103.06 | 105.62 | 105.62 | qfq | 2,604,500 | 274,522,405 | 1.75% |
| 2026-04-13 | 104.50 | 104.94 | 102.40 | 103.80 | 103.80 | qfq | 1,422,800 | 147,378,842 | -1.06% |
| 2026-04-10 | 108.33 | 108.50 | 104.31 | 104.91 | 104.91 | qfq | 1,920,900 | 203,764,536 | -1.82% |
| 2026-04-09 | 105.59 | 108.50 | 105.59 | 106.86 | 106.86 | qfq | 1,784,600 | 190,723,915 | -0.21% |
| 2026-04-08 | 102.03 | 107.30 | 102.03 | 107.09 | 107.09 | qfq | 2,660,805 | 279,607,648 | 7.25% |
| 2026-04-07 | 99.93 | 102.13 | 99.30 | 99.85 | 99.85 | qfq | 961,538 | 96,686,665 | -0.05% |
| 2026-04-03 | 101.30 | 102.99 | 99.40 | 99.90 | 99.90 | qfq | 1,167,700 | 117,339,311 | -1.38% |
| 2026-04-02 | 102.38 | 103.69 | 101.00 | 101.30 | 101.30 | qfq | 938,905 | 95,777,439 | -1.05% |
| 2026-04-01 | 101.00 | 104.66 | 100.35 | 102.38 | 102.38 | qfq | 1,609,300 | 165,023,679 | 3.62% |
| 2026-03-31 | 101.00 | 101.68 | 98.68 | 98.80 | 98.80 | qfq | 1,412,600 | 141,168,494 | -2.54% |
| 2026-03-30 | 100.92 | 102.49 | 99.50 | 101.38 | 101.38 | qfq | 1,180,100 | 118,926,183 | -0.38% |
| 2026-03-27 | 101.07 | 102.87 | 98.79 | 101.77 | 101.77 | qfq | 1,108,700 | 112,236,242 | 0.64% |
| 2026-03-26 | 106.00 | 106.10 | 100.99 | 101.12 | 101.12 | qfq | 1,577,900 | 162,268,206 | -2.92% |
| 2026-03-25 | 98.18 | 104.60 | 98.18 | 104.16 | 104.16 | qfq | 2,197,000 | 225,209,230 | 6.09% |
| 2026-03-24 | 97.77 | 98.50 | 95.17 | 98.18 | 98.18 | qfq | 2,318,100 | 224,369,849 | 3.46% |
| 2026-03-23 | 98.64 | 100.34 | 93.00 | 94.90 | 94.90 | qfq | 3,017,800 | 289,762,665 | -5.01% |
| 2026-03-20 | 105.98 | 107.33 | 99.07 | 99.90 | 99.90 | qfq | 2,475,200 | 254,934,055 | -5.64% |
| 2026-03-19 | 105.00 | 108.22 | 104.16 | 105.87 | 105.87 | qfq | 2,121,599 | 225,252,083 | -2.42% |
| 2026-03-18 | 106.55 | 109.80 | 104.51 | 108.50 | 108.50 | qfq | 1,959,900 | 210,129,665 | 2.87% |
| 2026-03-17 | 104.00 | 107.77 | 102.01 | 105.47 | 105.47 | qfq | 2,077,600 | 219,316,616 | 2.20% |
| 2026-03-16 | 101.86 | 103.20 | 98.86 | 103.20 | 103.20 | qfq | 1,752,400 | 177,878,847 | 2.41% |
| 2026-03-13 | 102.40 | 104.07 | 100.11 | 100.77 | 100.77 | qfq | 1,854,900 | 189,583,696 | -1.59% |
| 2026-03-12 | 108.25 | 108.80 | 102.39 | 102.40 | 102.40 | qfq | 3,494,900 | 365,341,759 | -5.61% |
| 2026-03-11 | 105.50 | 110.00 | 104.96 | 108.49 | 108.49 | qfq | 3,362,100 | 365,128,378 | 2.84% |
| 2026-03-10 | 100.60 | 105.90 | 100.60 | 105.49 | 105.49 | qfq | 2,774,100 | 288,991,404 | 5.29% |
| 2026-03-09 | 97.00 | 100.50 | 94.34 | 100.19 | 100.19 | qfq | 3,674,600 | 355,882,291 | 1.32% |
| 2026-03-06 | 95.00 | 99.30 | 94.00 | 98.88 | 98.88 | qfq | 2,762,800 | 270,157,256 | 3.68% |
| 2026-03-05 | 95.50 | 96.88 | 93.14 | 95.37 | 95.37 | qfq | 2,382,800 | 227,274,086 | 2.64% |
| 2026-03-04 | 91.05 | 96.00 | 91.00 | 92.92 | 92.92 | qfq | 2,234,000 | 209,468,229 | -0.73% |
| 2026-03-03 | 98.00 | 99.80 | 93.58 | 93.60 | 93.60 | qfq | 3,198,900 | 306,436,065 | -3.99% |
| 2026-03-02 | 94.50 | 98.59 | 94.50 | 97.49 | 97.49 | qfq | 2,224,900 | 215,865,591 | 0.54% |
| 2026-02-27 | 92.85 | 98.68 | 92.85 | 96.97 | 96.97 | qfq | 2,994,100 | 290,729,929 | 3.40% |
| 2026-02-26 | 93.58 | 94.49 | 92.01 | 93.78 | 93.78 | qfq | 1,525,518 | 142,222,039 | -0.24% |
| 2026-02-25 | 93.81 | 95.00 | 91.01 | 94.01 | 94.01 | qfq | 2,038,800 | 189,400,878 | 0.84% |
| 2026-02-24 | 91.10 | 95.17 | 90.71 | 93.23 | 93.23 | qfq | 1,938,700 | 181,443,750 | 3.14% |
| 2026-02-13 | 90.50 | 92.39 | 89.66 | 90.39 | 90.39 | qfq | 2,025,200 | 184,053,216 | -0.29% |
| 2026-02-12 | 88.19 | 91.85 | 88.19 | 90.65 | 90.65 | qfq | 3,156,500 | 286,801,405 | 2.67% |
| 2026-02-11 | 88.56 | 92.87 | 86.00 | 88.29 | 88.29 | qfq | 2,408,500 | 211,922,007 | 0.01% |
| 2026-02-10 | 85.08 | 88.54 | 84.90 | 88.28 | 88.28 | qfq | 2,302,900 | 200,238,181 | 3.65% |
| 2026-02-09 | 86.30 | 87.32 | 84.40 | 85.17 | 85.16 | qfq | 2,057,938 | 176,382,199 | 0.39% |
| 2026-02-06 | 85.35 | 86.51 | 84.08 | 84.84 | 84.83 | qfq | 1,587,200 | 135,435,567 | -0.38% |
| 2026-02-05 | 84.82 | 85.66 | 83.50 | 85.16 | 85.15 | qfq | 1,286,800 | 109,146,513 | 0.34% |
| 2026-02-04 | 84.30 | 85.99 | 83.98 | 84.87 | 84.86 | qfq | 1,623,800 | 137,982,834 | 0.54% |
| 2026-02-03 | 85.00 | 85.58 | 82.84 | 84.41 | 84.40 | qfq | 1,751,600 | 147,093,884 | 0.40% |
| 2026-02-02 | 85.86 | 87.00 | 83.25 | 84.07 | 84.06 | qfq | 2,717,800 | 230,310,711 | -3.60% |
| 2026-01-30 | 85.99 | 88.60 | 84.94 | 87.21 | 87.20 | qfq | 3,120,600 | 270,419,086 | 3.21% |
| 2026-01-29 | 89.60 | 91.90 | 84.50 | 84.50 | 84.49 | qfq | 4,015,800 | 352,967,473 | -3.60% |
| 2026-01-28 | 88.00 | 89.00 | 85.95 | 87.66 | 87.65 | qfq | 2,379,599 | 207,660,145 | -0.03% |
| 2026-01-27 | 86.69 | 88.18 | 82.70 | 87.69 | 87.68 | qfq | 3,182,100 | 272,912,450 | 2.17% |
| 2026-01-26 | 87.35 | 90.88 | 85.68 | 85.83 | 85.82 | qfq | 3,262,500 | 287,248,866 | -1.65% |
| 2026-01-23 | 88.13 | 88.47 | 84.25 | 87.27 | 87.26 | qfq | 3,384,766 | 294,597,163 | -1.72% |
| 2026-01-22 | 88.20 | 90.00 | 85.26 | 88.80 | 88.79 | qfq | 7,028,499 | 619,007,637 | 3.10% |
| 2026-01-21 | 77.62 | 86.13 | 77.57 | 86.13 | 86.12 | qfq | 3,056,600 | 256,943,569 | 10.00% |
| 2026-01-20 | 77.27 | 79.20 | 76.57 | 78.30 | 78.29 | qfq | 3,135,100 | 244,660,873 | 1.36% |
| 2026-01-19 | 80.50 | 80.75 | 77.01 | 77.25 | 77.24 | qfq | 4,390,699 | 343,748,530 | -4.04% |
| 2026-01-16 | 76.99 | 83.06 | 75.80 | 80.50 | 80.49 | qfq | 6,352,119 | 506,122,491 | 4.49% |
| 2026-01-15 | 74.64 | 77.80 | 73.90 | 77.04 | 77.03 | qfq | 3,756,966 | 285,862,836 | 3.46% |
| 2026-01-14 | 75.00 | 75.71 | 73.95 | 74.46 | 74.45 | qfq | 2,240,600 | 167,533,298 | -1.05% |
| 2026-01-13 | 75.93 | 76.50 | 74.86 | 75.25 | 75.24 | qfq | 2,092,300 | 157,817,956 | -0.86% |
| 2026-01-12 | 77.80 | 78.00 | 75.50 | 75.90 | 75.89 | qfq | 3,160,900 | 240,437,475 | -2.32% |
| 2026-01-09 | 74.85 | 79.21 | 74.66 | 77.70 | 77.69 | qfq | 3,301,105 | 253,382,683 | 3.85% |
| 2026-01-08 | 77.77 | 77.88 | 74.55 | 74.82 | 74.81 | qfq | 2,582,200 | 195,049,894 | -2.73% |
| 2026-01-07 | 75.00 | 77.77 | 74.98 | 76.92 | 76.91 | qfq | 3,217,600 | 246,400,632 | 3.10% |
| 2026-01-06 | 74.22 | 75.28 | 73.82 | 74.61 | 74.60 | qfq | 1,455,800 | 108,433,672 | 0.53% |
| 2026-01-05 | 74.30 | 75.16 | 73.48 | 74.22 | 74.21 | qfq | 1,848,400 | 137,276,917 | 0.76% |
| 2025-12-31 | 72.80 | 76.50 | 72.19 | 73.66 | 73.65 | qfq | 2,545,600 | 189,389,093 | 1.03% |
| 2025-12-30 | 72.33 | 74.43 | 72.02 | 72.91 | 72.90 | qfq | 1,745,800 | 127,540,787 | 0.84% |
| 2025-12-29 | 73.00 | 73.38 | 71.58 | 72.30 | 72.29 | qfq | 1,798,000 | 130,011,230 | -0.86% |
| 2025-12-26 | 73.28 | 74.01 | 72.46 | 72.93 | 72.92 | qfq | 1,902,296 | 138,826,424 | -1.18% |
| 2025-12-25 | 75.75 | 76.66 | 73.70 | 73.80 | 73.79 | qfq | 2,196,899 | 162,822,498 | -2.86% |
| 2025-12-24 | 74.89 | 78.32 | 74.00 | 75.97 | 75.96 | qfq | 2,894,996 | 221,931,350 | 4.00% |
| 2025-12-23 | 74.21 | 75.00 | 73.00 | 73.05 | 73.04 | qfq | 1,443,600 | 106,359,074 | -0.90% |
| 2025-12-22 | 74.86 | 75.23 | 73.46 | 73.71 | 73.70 | qfq | 1,524,600 | 112,933,454 | -1.54% |
| 2025-12-19 | 73.96 | 75.63 | 72.68 | 74.86 | 74.85 | qfq | 1,769,300 | 131,202,721 | 1.23% |
| 2025-12-18 | 76.99 | 76.99 | 73.80 | 73.95 | 73.94 | qfq | 1,798,800 | 134,460,837 | -3.45% |
| 2025-12-17 | 75.32 | 77.20 | 74.68 | 76.59 | 76.58 | qfq | 2,284,500 | 173,759,452 | 3.07% |
| 2025-12-16 | 75.67 | 76.39 | 73.68 | 74.31 | 74.30 | qfq | 1,885,400 | 140,654,906 | -1.81% |
| 2025-12-15 | 77.30 | 78.59 | 75.58 | 75.68 | 75.67 | qfq | 1,895,305 | 144,725,286 | -2.66% |
| 2025-12-12 | 77.17 | 80.00 | 76.50 | 77.75 | 77.74 | qfq | 2,480,495 | 193,165,625 | -0.19% |
| 2025-12-11 | 79.70 | 79.70 | 77.66 | 77.90 | 77.89 | qfq | 1,569,415 | 123,114,001 | -1.37% |
| 2025-12-10 | 79.00 | 79.80 | 76.66 | 78.98 | 78.97 | qfq | 1,768,200 | 138,853,965 | 0.15% |
| 2025-12-09 | 79.92 | 81.47 | 78.20 | 78.86 | 78.85 | qfq | 2,613,800 | 208,333,726 | -1.33% |
| 2025-12-08 | 76.95 | 81.48 | 76.95 | 79.92 | 79.91 | qfq | 3,799,600 | 303,295,885 | 3.89% |
| 2025-12-05 | 77.57 | 79.52 | 76.16 | 76.93 | 76.92 | qfq | 1,976,801 | 152,374,597 | -0.76% |
| 2025-12-04 | 77.99 | 78.76 | 76.11 | 77.52 | 77.51 | qfq | 2,115,500 | 163,700,563 | -0.31% |
| 2025-12-03 | 79.50 | 79.88 | 77.25 | 77.76 | 77.75 | qfq | 3,545,000 | 277,700,962 | -1.44% |
| 2025-12-02 | 75.99 | 80.20 | 74.00 | 78.90 | 78.89 | qfq | 5,888,699 | 460,735,883 | 5.91% |
| 2025-12-01 | 71.86 | 77.50 | 71.00 | 74.50 | 74.49 | qfq | 4,590,100 | 344,354,415 | 5.49% |
| 2025-11-28 | 70.02 | 72.56 | 70.02 | 70.62 | 70.61 | qfq | 1,840,100 | 131,082,745 | 0.86% |
| 2025-11-27 | 72.50 | 72.89 | 69.26 | 70.02 | 70.01 | qfq | 2,960,500 | 210,201,103 | -2.36% |
| 2025-11-26 | 72.49 | 72.99 | 71.01 | 71.71 | 71.70 | qfq | 2,195,673 | 158,376,773 | -0.10% |
| 2025-11-25 | 72.06 | 74.00 | 71.47 | 71.78 | 71.77 | qfq | 3,363,173 | 243,662,287 | -0.31% |
| 2025-11-24 | 67.39 | 73.70 | 67.02 | 72.00 | 71.99 | qfq | 6,061,273 | 433,959,746 | 7.46% |
| 2025-11-21 | 68.30 | 69.80 | 66.60 | 67.00 | 66.99 | qfq | 2,195,800 | 149,149,371 | -2.00% |
| 2025-11-20 | 69.58 | 70.32 | 68.16 | 68.37 | 68.36 | qfq | 1,375,800 | 94,786,616 | -1.48% |
| 2025-11-19 | 72.00 | 72.00 | 68.88 | 69.40 | 69.39 | qfq | 2,297,827 | 160,610,321 | -2.80% |
| 2025-11-18 | 74.00 | 74.79 | 70.30 | 71.40 | 71.39 | qfq | 3,164,369 | 226,856,594 | -2.66% |
| 2025-11-17 | 71.58 | 74.91 | 71.58 | 73.35 | 73.34 | qfq | 3,354,400 | 246,664,925 | 2.33% |
| 2025-11-14 | 69.00 | 73.43 | 68.61 | 71.68 | 71.67 | qfq | 3,957,716 | 283,482,891 | 3.84% |
| 2025-11-13 | 67.60 | 69.99 | 67.38 | 69.03 | 69.02 | qfq | 2,937,100 | 203,363,025 | 2.12% |
| 2025-11-12 | 67.70 | 67.76 | 65.69 | 67.60 | 67.59 | qfq | 1,752,200 | 117,314,050 | -0.06% |
| 2025-11-11 | 67.00 | 68.18 | 66.63 | 67.64 | 67.63 | qfq | 2,051,400 | 138,124,602 | 1.09% |
| 2025-11-10 | 67.39 | 67.76 | 66.17 | 66.91 | 66.90 | qfq | 1,667,736 | 111,611,022 | 0.12% |
| 2025-11-07 | 67.15 | 68.16 | 66.67 | 66.83 | 66.82 | qfq | 1,836,436 | 123,767,197 | -1.58% |
| 2025-11-06 | 65.28 | 69.20 | 65.00 | 67.90 | 67.89 | qfq | 5,084,336 | 343,109,821 | 4.00% |
| 2025-11-05 | 64.93 | 65.79 | 64.58 | 65.29 | 65.28 | qfq | 1,308,200 | 85,321,493 | 0.09% |
| 2025-11-04 | 65.80 | 65.80 | 64.45 | 65.23 | 65.22 | qfq | 1,972,500 | 127,944,863 | -1.03% |
| 2025-11-03 | 65.20 | 66.20 | 64.66 | 65.91 | 65.90 | qfq | 1,476,700 | 96,898,825 | 0.00% |
| 2025-10-31 | 64.85 | 66.70 | 64.32 | 65.91 | 65.90 | qfq | 2,526,500 | 166,971,340 | 1.63% |
| 2025-10-30 | 65.69 | 66.73 | 64.50 | 64.85 | 64.84 | qfq | 2,347,700 | 153,340,958 | -1.41% |
| 2025-10-29 | 66.48 | 67.08 | 64.48 | 65.78 | 65.77 | qfq | 2,222,800 | 145,525,629 | -0.30% |
| 2025-10-28 | 67.15 | 68.14 | 65.69 | 65.98 | 65.97 | qfq | 2,846,100 | 190,065,323 | -1.80% |
| 2025-10-27 | 66.66 | 70.31 | 66.55 | 67.19 | 67.18 | qfq | 3,068,400 | 208,580,309 | 0.45% |
| 2025-10-24 | 65.70 | 67.20 | 65.70 | 66.89 | 66.88 | qfq | 1,782,400 | 118,862,882 | 1.44% |
| 2025-10-23 | 66.60 | 67.06 | 65.50 | 65.94 | 65.93 | qfq | 1,875,600 | 123,949,518 | 0.18% |
| 2025-10-22 | 66.68 | 66.76 | 65.32 | 65.82 | 65.81 | qfq | 1,351,100 | 88,974,498 | -1.75% |
| 2025-10-21 | 67.00 | 67.50 | 65.84 | 66.99 | 66.98 | qfq | 2,122,200 | 141,841,844 | 0.77% |
| 2025-10-20 | 63.95 | 66.57 | 63.95 | 66.48 | 66.47 | qfq | 3,127,500 | 205,818,929 | 5.09% |
| 2025-10-17 | 64.99 | 65.30 | 62.80 | 63.26 | 63.25 | qfq | 1,467,800 | 93,915,345 | -2.66% |
| 2025-10-16 | 66.30 | 66.40 | 64.56 | 64.99 | 64.98 | qfq | 1,420,800 | 92,880,095 | -1.96% |
| 2025-10-15 | 64.50 | 66.64 | 64.50 | 66.29 | 66.28 | qfq | 1,905,500 | 125,426,030 | 2.97% |
| 2025-10-14 | 67.23 | 67.70 | 64.28 | 64.38 | 64.37 | qfq | 2,557,700 | 167,775,821 | -4.25% |
| 2025-10-13 | 65.10 | 68.36 | 64.20 | 67.24 | 67.23 | qfq | 2,818,127 | 187,912,121 | -0.91% |
| 2025-10-10 | 68.65 | 69.38 | 67.20 | 67.86 | 67.85 | qfq | 2,192,700 | 149,273,394 | -1.24% |
| 2025-10-09 | 66.90 | 69.86 | 66.43 | 68.71 | 68.70 | qfq | 3,506,100 | 239,405,101 | 1.72% |
| 2025-09-30 | 66.79 | 68.79 | 66.79 | 67.55 | 67.54 | qfq | 2,569,200 | 173,454,928 | 0.66% |
| 2025-09-29 | 66.06 | 68.58 | 65.38 | 67.11 | 67.10 | qfq | 3,384,500 | 229,148,884 | 1.59% |
| 2025-09-26 | 64.60 | 67.58 | 64.60 | 66.06 | 66.05 | qfq | 4,277,600 | 282,563,980 | 1.82% |
| 2025-09-25 | 69.97 | 69.97 | 64.03 | 64.88 | 64.87 | qfq | 6,073,644 | 399,925,794 | -3.35% |
| 2025-09-24 | 61.03 | 67.13 | 60.60 | 67.13 | 67.12 | qfq | 6,680,301 | 436,136,570 | 10.00% |
| 2025-09-23 | 62.20 | 62.20 | 59.58 | 61.03 | 61.02 | qfq | 2,751,400 | 167,064,180 | -2.12% |
| 2025-09-22 | 62.61 | 63.23 | 62.03 | 62.35 | 62.34 | qfq | 1,169,500 | 73,131,500 | -0.22% |
| 2025-09-19 | 62.15 | 63.80 | 62.10 | 62.49 | 62.48 | qfq | 1,477,900 | 92,950,152 | -0.19% |
| 2025-09-18 | 63.95 | 64.50 | 62.13 | 62.61 | 62.60 | qfq | 2,331,851 | 147,653,301 | -2.05% |
| 2025-09-17 | 64.54 | 65.30 | 63.91 | 63.92 | 63.91 | qfq | 1,719,176 | 110,505,301 | -1.51% |
| 2025-09-16 | 65.22 | 65.30 | 64.00 | 64.90 | 64.89 | qfq | 1,742,900 | 112,415,693 | -0.67% |
| 2025-09-15 | 66.98 | 67.98 | 64.93 | 65.34 | 65.33 | qfq | 2,392,131 | 157,095,281 | -2.42% |
| 2025-09-12 | 65.87 | 67.98 | 65.36 | 66.96 | 66.95 | qfq | 3,524,000 | 236,533,183 | 1.64% |
| 2025-09-11 | 65.00 | 66.66 | 64.57 | 65.88 | 65.87 | qfq | 2,811,400 | 184,305,121 | 0.30% |
| 2025-09-10 | 63.50 | 69.01 | 62.88 | 65.68 | 65.67 | qfq | 4,923,191 | 324,685,663 | 2.67% |
| 2025-09-09 | 64.48 | 65.87 | 63.69 | 63.97 | 63.96 | qfq | 1,988,964 | 128,621,221 | -1.22% |
| 2025-09-08 | 66.85 | 67.00 | 64.13 | 64.76 | 64.75 | qfq | 4,482,000 | 292,378,727 | 3.14% |
| 2025-09-05 | 61.96 | 63.00 | 60.88 | 62.79 | 62.78 | qfq | 1,885,600 | 117,434,974 | 1.44% |
| 2025-09-04 | 62.30 | 63.88 | 61.12 | 61.90 | 61.89 | qfq | 3,040,064 | 190,163,651 | -1.67% |
| 2025-09-03 | 60.41 | 63.90 | 60.30 | 62.95 | 62.94 | qfq | 4,652,764 | 290,538,788 | 3.86% |
| 2025-09-02 | 61.20 | 61.85 | 60.10 | 60.61 | 60.60 | qfq | 1,951,300 | 118,501,498 | -1.86% |
| 2025-09-01 | 61.60 | 62.12 | 61.23 | 61.76 | 61.75 | qfq | 1,767,986 | 108,943,539 | 0.08% |
| 2025-08-29 | 63.40 | 63.40 | 61.48 | 61.71 | 61.70 | qfq | 2,454,686 | 151,886,276 | -2.70% |
| 2025-08-28 | 61.20 | 66.30 | 59.45 | 63.42 | 63.41 | qfq | 5,343,786 | 330,302,441 | 3.39% |
| 2025-08-27 | 62.00 | 62.75 | 61.28 | 61.34 | 61.33 | qfq | 2,507,786 | 155,318,782 | -1.68% |
| 2025-08-26 | 64.00 | 64.23 | 62.24 | 62.39 | 62.38 | qfq | 3,260,500 | 205,144,919 | -2.47% |
| 2025-08-25 | 65.35 | 65.73 | 63.50 | 63.97 | 63.96 | qfq | 3,555,100 | 228,240,747 | -1.71% |
| 2025-08-22 | 64.20 | 65.52 | 63.49 | 65.08 | 65.07 | qfq | 3,848,942 | 248,395,800 | 1.56% |
| 2025-08-21 | 61.90 | 64.52 | 61.71 | 64.08 | 64.07 | qfq | 5,176,400 | 328,920,774 | 3.51% |
| 2025-08-20 | 61.50 | 62.00 | 61.08 | 61.91 | 61.90 | qfq | 2,265,459 | 139,793,997 | 0.29% |
| 2025-08-19 | 61.59 | 62.66 | 61.40 | 61.73 | 61.72 | qfq | 3,549,169 | 219,763,658 | -0.27% |
| 2025-08-18 | 62.68 | 62.68 | 61.01 | 61.90 | 61.89 | qfq | 4,318,989 | 266,640,756 | -1.17% |
| 2025-08-15 | 62.57 | 63.00 | 61.64 | 62.63 | 62.62 | qfq | 3,308,200 | 206,237,441 | -0.11% |
| 2025-08-14 | 64.00 | 64.26 | 62.50 | 62.70 | 62.69 | qfq | 3,000,400 | 189,888,116 | -1.54% |
| 2025-08-13 | 63.62 | 64.65 | 63.11 | 63.68 | 63.67 | qfq | 3,361,700 | 214,548,898 | 0.11% |
| 2025-08-12 | 71.00 | 71.00 | 63.06 | 63.61 | 63.60 | qfq | 7,617,200 | 492,265,574 | -7.03% |
| 2025-08-11 | 72.20 | 72.88 | 67.00 | 68.42 | 68.41 | qfq | 4,909,236 | 341,747,976 | -5.00% |
| 2025-08-08 | 74.64 | 74.64 | 71.88 | 72.02 | 72.01 | qfq | 3,696,300 | 268,951,741 | -3.56% |
| 2025-08-07 | 72.96 | 74.98 | 72.36 | 74.68 | 74.67 | qfq | 4,356,802 | 322,706,046 | 2.79% |
| 2025-08-06 | 73.33 | 74.50 | 71.66 | 72.65 | 72.64 | qfq | 3,621,073 | 262,998,020 | -1.57% |
| 2025-08-05 | 76.50 | 77.46 | 73.30 | 73.81 | 73.80 | qfq | 3,050,973 | 228,116,174 | -1.85% |
| 2025-08-04 | 74.33 | 75.75 | 71.74 | 75.20 | 75.19 | qfq | 2,398,073 | 178,618,268 | 0.98% |
| 2025-08-01 | 75.40 | 77.88 | 74.19 | 74.47 | 74.46 | qfq | 4,771,573 | 361,068,366 | 1.61% |
| 2025-07-31 | 71.03 | 74.93 | 71.00 | 73.29 | 73.28 | qfq | 3,526,300 | 257,817,486 | 2.62% |
| 2025-07-30 | 71.97 | 72.95 | 70.60 | 71.42 | 71.41 | qfq | 1,763,600 | 126,748,912 | -0.75% |
| 2025-07-29 | 70.60 | 72.99 | 69.24 | 71.96 | 71.95 | qfq | 2,379,300 | 171,258,898 | 1.02% |
| 2025-07-28 | 75.35 | 75.62 | 69.50 | 71.23 | 71.22 | qfq | 5,670,400 | 408,631,979 | -5.51% |
| 2025-07-25 | 74.50 | 75.80 | 73.70 | 75.38 | 75.37 | qfq | 2,278,900 | 170,589,779 | 1.45% |
| 2025-07-24 | 73.61 | 74.43 | 72.70 | 74.30 | 74.29 | qfq | 1,610,100 | 119,006,021 | 0.99% |
| 2025-07-23 | 73.59 | 75.20 | 73.40 | 73.57 | 73.56 | qfq | 2,019,000 | 149,459,558 | -0.27% |
| 2025-07-22 | 74.15 | 74.15 | 73.12 | 73.77 | 73.76 | qfq | 1,985,500 | 146,107,142 | 0.11% |
| 2025-07-21 | 71.63 | 74.00 | 70.00 | 73.69 | 73.68 | qfq | 3,202,600 | 230,847,046 | 2.72% |
| 2025-07-18 | 71.00 | 73.20 | 70.00 | 71.74 | 71.73 | qfq | 2,625,500 | 188,471,793 | 1.40% |
| 2025-07-17 | 70.06 | 71.49 | 70.06 | 70.75 | 70.74 | qfq | 1,392,676 | 98,477,756 | 0.24% |
| 2025-07-16 | 71.48 | 72.00 | 69.95 | 70.58 | 70.57 | qfq | 1,751,700 | 124,294,441 | 0.71% |
| 2025-07-15 | 70.07 | 71.32 | 69.28 | 70.08 | 70.07 | qfq | 2,264,100 | 158,463,758 | -0.71% |
| 2025-07-14 | 68.66 | 72.00 | 68.16 | 70.58 | 70.57 | qfq | 3,556,700 | 250,346,768 | 2.80% |
| 2025-07-11 | 67.90 | 68.99 | 67.16 | 68.66 | 68.65 | qfq | 1,940,600 | 132,340,822 | 0.99% |
| 2025-07-10 | 67.88 | 68.50 | 66.80 | 67.99 | 67.98 | qfq | 1,835,700 | 124,065,513 | 0.73% |
| 2025-07-09 | 67.52 | 68.93 | 66.14 | 67.50 | 67.49 | qfq | 1,745,400 | 117,476,220 | 0.34% |
| 2025-07-08 | 66.98 | 69.49 | 66.98 | 67.27 | 67.26 | qfq | 1,842,300 | 125,267,493 | -0.88% |
| 2025-07-07 | 66.80 | 68.67 | 65.58 | 67.87 | 67.86 | qfq | 2,495,800 | 167,343,097 | 1.37% |
| 2025-07-04 | 68.99 | 69.00 | 66.50 | 66.95 | 66.94 | qfq | 2,615,300 | 175,895,435 | -1.82% |
| 2025-07-03 | 65.50 | 68.55 | 65.37 | 68.19 | 68.18 | qfq | 4,424,300 | 299,766,708 | 4.33% |
| 2025-07-02 | 64.81 | 65.70 | 63.73 | 65.36 | 65.35 | qfq | 1,942,989 | 125,685,342 | 0.83% |
| 2025-07-01 | 63.99 | 66.85 | 63.67 | 64.82 | 64.81 | qfq | 3,375,584 | 219,340,727 | 1.28% |
| 2025-06-30 | 62.35 | 64.90 | 61.90 | 64.00 | 63.99 | qfq | 2,590,000 | 165,946,590 | 2.73% |
| 2025-06-27 | 61.17 | 62.90 | 60.98 | 62.30 | 62.29 | qfq | 2,304,800 | 142,987,319 | 1.85% |
| 2025-06-26 | 61.80 | 62.26 | 60.94 | 61.17 | 61.16 | qfq | 1,467,400 | 90,036,242 | -1.56% |
| 2025-06-25 | 62.52 | 63.01 | 61.36 | 62.14 | 62.13 | qfq | 1,932,900 | 119,831,584 | -0.59% |
| 2025-06-24 | 60.68 | 63.00 | 60.50 | 62.51 | 62.50 | qfq | 2,769,900 | 171,864,692 | 3.12% |
| 2025-06-23 | 61.72 | 61.72 | 60.00 | 60.62 | 60.61 | qfq | 1,834,400 | 111,703,454 | -1.41% |
| 2025-06-20 | 61.99 | 61.99 | 60.60 | 61.49 | 61.48 | qfq | 1,762,911 | 107,998,401 | 1.27% |
| 2025-06-19 | 59.96 | 62.31 | 59.03 | 60.72 | 60.71 | qfq | 2,820,600 | 171,902,238 | 1.05% |
| 2025-06-18 | 58.00 | 61.17 | 58.00 | 60.09 | 60.08 | qfq | 3,431,300 | 204,129,312 | 0.18% |
| 2025-06-17 | 61.11 | 61.29 | 59.89 | 59.98 | 59.97 | qfq | 1,412,273 | 85,455,296 | -2.06% |
| 2025-06-16 | 60.70 | 61.85 | 59.01 | 61.24 | 61.23 | qfq | 2,089,500 | 125,788,534 | 0.49% |
| 2025-06-13 | 60.34 | 61.52 | 60.06 | 60.94 | 60.93 | qfq | 1,462,873 | 89,163,307 | 0.40% |
| 2025-06-12 | 62.00 | 62.00 | 60.52 | 60.70 | 60.69 | qfq | 1,876,500 | 114,289,164 | -2.41% |
| 2025-06-11 | 61.20 | 63.98 | 61.20 | 62.20 | 62.19 | qfq | 2,288,086 | 143,089,989 | 0.50% |
| 2025-06-10 | 62.65 | 63.17 | 61.24 | 61.89 | 61.88 | qfq | 3,042,484 | 188,913,529 | -1.18% |
| 2025-06-09 | 63.69 | 63.88 | 62.28 | 62.63 | 62.62 | qfq | 2,837,600 | 178,489,356 | -2.17% |
| 2025-06-06 | 63.79 | 64.79 | 61.68 | 64.02 | 64.01 | qfq | 5,095,500 | 321,813,682 | 0.36% |
| 2025-06-05 | 58.20 | 63.79 | 57.51 | 63.79 | 63.78 | qfq | 5,043,700 | 307,500,224 | 10.00% |
| 2025-06-04 | 57.30 | 58.75 | 56.90 | 57.99 | 57.98 | qfq | 2,299,200 | 133,098,022 | 1.51% |
| 2025-06-03 | 60.00 | 60.16 | 56.99 | 57.13 | 57.12 | qfq | 3,777,300 | 218,979,492 | -5.54% |
| 2025-05-30 | 64.16 | 68.00 | 58.66 | 60.48 | 60.47 | qfq | 6,018,814 | 384,288,544 | -3.62% |
| 2025-05-29 | 61.70 | 63.43 | 60.45 | 62.75 | 62.74 | qfq | 2,726,400 | 169,047,604 | 1.46% |
| 2025-05-28 | 64.49 | 64.50 | 60.95 | 61.85 | 61.84 | qfq | 3,184,269 | 198,439,999 | -3.60% |
| 2025-05-27 | 65.55 | 65.70 | 63.32 | 64.16 | 64.15 | qfq | 3,282,200 | 211,222,390 | -1.29% |
| 2025-05-26 | 62.33 | 66.20 | 61.32 | 65.00 | 64.99 | qfq | 4,382,100 | 280,708,465 | 4.25% |
| 2025-05-23 | 60.80 | 62.68 | 59.28 | 62.35 | 62.34 | qfq | 3,787,300 | 233,002,710 | 3.14% |
| 2025-05-22 | 61.00 | 62.13 | 60.17 | 60.45 | 60.44 | qfq | 3,313,467 | 201,447,366 | -1.72% |
| 2025-05-21 | 59.39 | 63.22 | 58.76 | 61.51 | 61.50 | qfq | 5,086,467 | 309,189,028 | 3.78% |
| 2025-05-20 | 59.39 | 60.52 | 58.51 | 59.27 | 59.26 | qfq | 3,959,384 | 235,585,679 | -0.32% |
| 2025-05-19 | 57.80 | 60.51 | 55.50 | 59.46 | 59.45 | qfq | 5,670,100 | 335,165,958 | 7.85% |
| 2025-05-16 | 54.27 | 56.50 | 53.75 | 55.13 | 55.12 | qfq | 2,113,186 | 116,480,656 | 1.58% |
| 2025-05-15 | 55.95 | 56.23 | 54.13 | 54.27 | 54.26 | qfq | 1,708,200 | 93,677,010 | -2.92% |
| 2025-05-14 | 55.78 | 57.21 | 55.38 | 55.90 | 55.89 | qfq | 2,083,700 | 117,126,709 | 0.05% |
| 2025-05-13 | 56.36 | 57.61 | 55.52 | 55.87 | 55.86 | qfq | 2,654,000 | 149,313,438 | -0.20% |
| 2025-05-12 | 53.99 | 56.65 | 53.50 | 55.98 | 55.97 | qfq | 3,160,700 | 175,706,103 | 5.30% |
| 2025-05-09 | 55.18 | 55.18 | 52.67 | 53.16 | 53.15 | qfq | 1,750,000 | 93,419,284 | -3.12% |
| 2025-05-08 | 54.75 | 55.78 | 53.90 | 54.87 | 54.86 | qfq | 1,612,600 | 88,613,730 | 0.85% |
| 2025-05-07 | 54.49 | 55.29 | 53.88 | 54.41 | 54.40 | qfq | 1,828,573 | 99,697,475 | 0.41% |
| 2025-05-06 | 53.69 | 55.17 | 53.00 | 54.19 | 54.18 | qfq | 2,010,400 | 108,789,200 | 2.48% |
| 2025-04-30 | 53.26 | 54.62 | 52.40 | 52.88 | 52.87 | qfq | 2,144,500 | 114,687,729 | -0.30% |
| 2025-04-29 | 54.47 | 54.50 | 52.18 | 53.04 | 53.03 | qfq | 2,088,700 | 111,082,863 | -2.71% |
| 2025-04-28 | 55.62 | 55.88 | 54.10 | 54.52 | 54.51 | qfq | 2,149,300 | 117,936,743 | -0.57% |
| 2025-04-25 | 52.50 | 56.72 | 51.58 | 54.83 | 54.82 | qfq | 4,894,573 | 269,314,601 | 6.30% |
| 2025-04-24 | 50.26 | 52.00 | 49.90 | 51.58 | 51.57 | qfq | 2,492,800 | 126,611,719 | 3.16% |
| 2025-04-23 | 50.96 | 51.80 | 50.00 | 50.00 | 49.99 | qfq | 1,995,200 | 101,639,747 | -0.95% |
| 2025-04-22 | 51.69 | 52.50 | 50.44 | 50.48 | 50.47 | qfq | 3,223,200 | 164,452,930 | -2.34% |
| 2025-04-21 | 47.02 | 51.69 | 46.89 | 51.69 | 51.68 | qfq | 3,288,600 | 166,803,545 | 10.00% |
| 2025-04-18 | 47.18 | 47.38 | 46.65 | 46.99 | 46.98 | qfq | 1,002,000 | 47,035,765 | -0.36% |
| 2025-04-17 | 47.00 | 48.36 | 47.00 | 47.16 | 47.15 | qfq | 1,371,014 | 65,159,120 | -1.24% |
| 2025-04-16 | 48.76 | 50.15 | 46.85 | 47.75 | 47.74 | qfq | 2,305,600 | 111,641,448 | -0.89% |
| 2025-04-15 | 48.50 | 48.50 | 47.37 | 48.18 | 48.17 | qfq | 1,334,700 | 63,993,618 | 0.58% |
| 2025-04-14 | 46.60 | 49.00 | 46.60 | 47.90 | 47.89 | qfq | 2,403,234 | 115,931,844 | 3.14% |
| 2025-04-11 | 45.38 | 47.13 | 44.60 | 46.44 | 46.43 | qfq | 2,608,134 | 120,112,295 | 1.95% |
| 2025-04-10 | 46.50 | 47.82 | 45.55 | 45.55 | 45.54 | qfq | 2,549,500 | 119,264,862 | 0.00% |
| 2025-04-09 | 44.19 | 46.13 | 40.55 | 45.55 | 45.54 | qfq | 3,605,200 | 156,278,531 | 1.22% |
| 2025-04-08 | 46.50 | 47.20 | 42.55 | 45.00 | 44.99 | qfq | 4,822,484 | 212,484,467 | -4.30% |
| 2025-04-07 | 48.00 | 49.40 | 47.02 | 47.02 | 47.01 | qfq | 1,046,300 | 49,547,506 | -9.99% |
| 2025-04-03 | 52.40 | 53.00 | 51.83 | 52.24 | 52.23 | qfq | 958,300 | 50,041,189 | -1.02% |
| 2025-04-02 | 52.99 | 54.70 | 52.70 | 52.78 | 52.77 | qfq | 1,211,834 | 64,716,607 | 0.25% |
| 2025-04-01 | 52.00 | 53.12 | 51.84 | 52.65 | 52.64 | qfq | 1,388,000 | 72,999,747 | 1.21% |
| 2025-03-31 | 53.80 | 53.80 | 51.50 | 52.02 | 52.01 | qfq | 1,804,000 | 94,315,433 | -3.49% |
| 2025-03-28 | 54.40 | 54.87 | 53.90 | 53.90 | 53.89 | qfq | 903,700 | 49,001,792 | -1.12% |
| 2025-03-27 | 55.69 | 56.10 | 54.50 | 54.51 | 54.50 | qfq | 1,505,600 | 82,835,173 | -1.91% |
| 2025-03-26 | 55.89 | 56.25 | 54.81 | 55.57 | 55.56 | qfq | 1,535,000 | 85,226,901 | -0.52% |
| 2025-03-25 | 55.44 | 57.30 | 53.53 | 55.86 | 55.85 | qfq | 2,488,200 | 137,301,409 | 0.81% |
| 2025-03-24 | 57.00 | 57.01 | 54.08 | 55.41 | 55.40 | qfq | 3,028,600 | 167,698,908 | -3.38% |
| 2025-03-21 | 58.92 | 58.94 | 57.25 | 57.35 | 57.34 | qfq | 1,730,400 | 99,766,227 | -2.23% |
| 2025-03-20 | 57.24 | 60.00 | 56.80 | 58.66 | 58.65 | qfq | 3,633,600 | 212,521,363 | 2.48% |
| 2025-03-19 | 59.09 | 59.10 | 57.11 | 57.24 | 57.23 | qfq | 3,264,900 | 188,445,188 | -3.51% |
| 2025-03-18 | 62.54 | 62.54 | 59.00 | 59.32 | 59.31 | qfq | 3,854,100 | 229,951,665 | -3.97% |
| 2025-03-17 | 60.33 | 62.98 | 60.00 | 61.77 | 61.76 | qfq | 3,380,200 | 209,356,929 | 2.59% |
| 2025-03-14 | 59.88 | 60.99 | 59.58 | 60.21 | 60.20 | qfq | 2,397,500 | 144,077,551 | 0.55% |
| 2025-03-13 | 61.37 | 62.15 | 58.66 | 59.88 | 59.87 | qfq | 2,897,800 | 175,278,756 | -2.89% |
| 2025-03-12 | 62.62 | 62.84 | 61.10 | 61.66 | 61.65 | qfq | 2,717,500 | 167,563,369 | -1.53% |
| 2025-03-11 | 60.98 | 63.70 | 60.50 | 62.62 | 62.61 | qfq | 4,401,100 | 275,050,772 | 2.67% |
| 2025-03-10 | 60.10 | 61.00 | 58.44 | 60.99 | 60.98 | qfq | 4,146,275 | 246,865,936 | 0.81% |
| 2025-03-07 | 62.64 | 62.64 | 59.95 | 60.50 | 60.49 | qfq | 5,181,400 | 315,294,265 | -4.18% |
| 2025-03-06 | 65.42 | 65.45 | 61.10 | 63.14 | 63.13 | qfq | 7,130,814 | 451,886,619 | -2.21% |
| 2025-03-05 | 61.50 | 66.09 | 60.68 | 64.57 | 64.56 | qfq | 5,265,627 | 334,287,886 | 6.01% |
| 2025-03-04 | 60.18 | 63.43 | 60.18 | 60.91 | 60.90 | qfq | 5,532,500 | 339,594,962 | -5.92% |
| 2025-03-03 | 74.10 | 77.00 | 64.67 | 64.74 | 64.73 | qfq | 12,576,800 | 886,238,523 | -8.30% |
| 2025-02-28 | 68.62 | 73.00 | 65.25 | 70.60 | 70.59 | qfq | 6,971,214 | 485,810,390 | 3.70% |
| 2025-02-27 | 67.82 | 69.20 | 66.32 | 68.08 | 68.07 | qfq | 5,782,700 | 391,756,542 | 0.28% |
| 2025-02-26 | 63.23 | 69.00 | 63.23 | 67.89 | 67.88 | qfq | 10,670,144 | 703,355,736 | 7.37% |
| 2025-02-25 | 57.52 | 63.23 | 57.52 | 63.23 | 63.22 | qfq | 10,497,400 | 651,644,891 | 10.00% |
| 2025-02-24 | 56.15 | 59.00 | 54.45 | 57.48 | 57.47 | qfq | 5,048,900 | 286,128,736 | -1.42% |
| 2025-02-21 | 54.22 | 60.75 | 53.20 | 58.31 | 58.30 | qfq | 8,445,384 | 466,435,669 | 0.80% |
| 2025-02-20 | 64.20 | 64.49 | 57.85 | 57.85 | 57.84 | qfq | 4,148,125 | 252,131,554 | -10.00% |
| 2025-02-19 | 62.59 | 64.98 | 62.08 | 64.28 | 64.27 | qfq | 3,024,125 | 192,876,677 | 1.68% |
| 2025-02-18 | 62.89 | 64.63 | 61.35 | 63.22 | 63.21 | qfq | 3,311,500 | 207,826,840 | 1.30% |
| 2025-02-17 | 61.99 | 63.00 | 61.38 | 62.41 | 62.40 | qfq | 2,275,300 | 141,519,155 | 0.45% |
| 2025-02-14 | 62.88 | 63.14 | 61.31 | 62.13 | 62.12 | qfq | 2,326,900 | 144,836,684 | -1.19% |
| 2025-02-13 | 64.03 | 64.62 | 62.51 | 62.88 | 62.87 | qfq | 2,993,600 | 189,981,932 | -2.30% |
| 2025-02-12 | 67.03 | 68.00 | 63.08 | 64.36 | 64.35 | qfq | 6,595,300 | 431,565,928 | -2.25% |
| 2025-02-11 | 59.93 | 65.84 | 58.58 | 65.84 | 65.83 | qfq | 5,423,484 | 339,427,021 | 10.01% |
| 2025-02-10 | 57.20 | 60.24 | 55.55 | 59.85 | 59.84 | qfq | 4,704,584 | 275,946,847 | 5.31% |
| 2025-02-07 | 56.51 | 57.75 | 54.13 | 56.83 | 56.82 | qfq | 3,140,384 | 176,443,234 | 0.05% |
| 2025-02-06 | 56.66 | 57.00 | 56.10 | 56.80 | 56.79 | qfq | 1,766,900 | 100,011,360 | 0.39% |
| 2025-02-05 | 55.55 | 57.10 | 55.20 | 56.58 | 56.57 | qfq | 2,055,300 | 115,697,906 | 2.37% |
| 2025-01-27 | 56.97 | 56.99 | 54.68 | 55.27 | 55.26 | qfq | 1,781,200 | 99,048,453 | -1.72% |
| 2025-01-24 | 57.85 | 58.60 | 55.87 | 56.24 | 56.23 | qfq | 3,440,400 | 194,780,400 | -3.96% |
| 2025-01-23 | 57.55 | 60.50 | 57.55 | 58.56 | 58.55 | qfq | 3,668,101 | 216,554,433 | 1.49% |
| 2025-01-22 | 56.89 | 59.22 | 55.86 | 57.70 | 57.69 | qfq | 4,015,900 | 233,614,051 | 2.09% |
| 2025-01-21 | 57.39 | 57.77 | 56.00 | 56.52 | 56.51 | qfq | 2,158,400 | 121,950,892 | -1.26% |
| 2025-01-20 | 57.05 | 59.58 | 56.00 | 57.24 | 57.23 | qfq | 3,794,000 | 217,907,230 | 0.60% |
| 2025-01-17 | 56.35 | 57.80 | 55.80 | 56.90 | 56.89 | qfq | 3,037,000 | 172,618,081 | 0.99% |
| 2025-01-16 | 57.00 | 57.50 | 55.28 | 56.34 | 56.33 | qfq | 3,070,551 | 173,075,671 | -0.28% |
| 2025-01-15 | 57.00 | 58.41 | 55.56 | 56.50 | 56.49 | qfq | 3,590,400 | 202,900,226 | -2.10% |
| 2025-01-14 | 56.04 | 58.90 | 55.55 | 57.71 | 57.70 | qfq | 7,333,800 | 418,071,608 | 4.51% |
| 2025-01-13 | 49.86 | 55.22 | 49.50 | 55.22 | 55.21 | qfq | 2,232,500 | 121,427,877 | 10.00% |
| 2025-01-10 | 52.12 | 52.50 | 50.20 | 50.20 | 50.19 | qfq | 2,086,800 | 107,109,819 | -3.37% |
| 2025-01-09 | 51.20 | 53.88 | 50.65 | 51.95 | 51.94 | qfq | 2,973,016 | 155,913,564 | 1.39% |
| 2025-01-08 | 50.01 | 51.44 | 49.10 | 51.24 | 51.23 | qfq | 3,533,200 | 178,215,700 | 2.48% |
| 2025-01-07 | 48.10 | 50.00 | 46.93 | 50.00 | 49.99 | qfq | 2,993,600 | 145,301,352 | 4.91% |
| 2025-01-06 | 47.97 | 48.75 | 46.77 | 47.66 | 47.65 | qfq | 2,432,200 | 115,888,889 | -1.65% |
| 2025-01-03 | 51.50 | 52.13 | 48.36 | 48.46 | 48.45 | qfq | 4,210,600 | 209,819,471 | -5.92% |
| 2025-01-02 | 52.20 | 53.38 | 50.35 | 51.51 | 51.50 | qfq | 5,068,800 | 262,159,533 | -1.32% |
| 2024-12-31 | 54.00 | 56.98 | 51.20 | 52.20 | 52.19 | qfq | 8,062,800 | 434,725,214 | -4.64% |
| 2024-12-30 | 49.80 | 55.43 | 49.33 | 54.74 | 54.73 | qfq | 13,415,400 | 723,026,341 | 8.63% |
| 2024-12-27 | 45.85 | 50.39 | 45.50 | 50.39 | 50.38 | qfq | 3,187,400 | 155,664,851 | 10.00% |
| 2024-12-26 | 46.11 | 47.08 | 45.55 | 45.81 | 45.80 | qfq | 2,593,500 | 120,335,239 | -0.65% |
| 2024-12-25 | 47.80 | 47.88 | 45.17 | 46.11 | 46.10 | qfq | 3,652,000 | 168,198,738 | -3.94% |
| 2024-12-24 | 47.92 | 49.87 | 46.65 | 48.00 | 47.99 | qfq | 6,148,603 | 293,122,305 | -2.30% |
| 2024-12-23 | 52.95 | 53.00 | 49.13 | 49.13 | 49.12 | qfq | 6,066,203 | 304,131,367 | -10.00% |
| 2024-12-20 | 53.80 | 55.88 | 53.00 | 54.59 | 54.58 | qfq | 3,779,100 | 205,627,293 | 1.28% |
| 2024-12-19 | 54.40 | 55.30 | 53.53 | 53.90 | 53.89 | qfq | 2,826,600 | 152,846,397 | -1.79% |
| 2024-12-18 | 55.52 | 56.15 | 54.73 | 54.88 | 54.87 | qfq | 2,211,000 | 122,416,751 | -1.17% |
| 2024-12-17 | 57.59 | 58.55 | 55.00 | 55.53 | 55.52 | qfq | 3,751,900 | 212,376,040 | -2.73% |
| 2024-12-16 | 58.52 | 58.75 | 56.80 | 57.09 | 57.08 | qfq | 2,403,100 | 138,116,842 | -2.44% |
| 2024-12-13 | 60.02 | 60.02 | 58.36 | 58.52 | 58.51 | qfq | 2,216,100 | 130,704,274 | -2.52% |
| 2024-12-12 | 59.94 | 60.88 | 59.30 | 60.03 | 60.02 | qfq | 2,716,600 | 162,858,474 | 0.05% |
| 2024-12-11 | 58.88 | 62.84 | 58.54 | 60.00 | 59.99 | qfq | 4,845,300 | 294,185,092 | 1.51% |
| 2024-12-10 | 59.36 | 61.36 | 58.21 | 59.11 | 59.10 | qfq | 5,535,927 | 330,310,709 | 1.56% |
| 2024-12-09 | 58.11 | 58.57 | 56.30 | 58.20 | 58.19 | qfq | 3,927,000 | 225,529,284 | -0.68% |
| 2024-12-06 | 59.61 | 60.39 | 58.37 | 58.60 | 58.59 | qfq | 4,434,400 | 262,210,984 | -3.14% |
| 2024-12-05 | 58.66 | 60.77 | 58.66 | 60.50 | 60.49 | qfq | 3,333,426 | 198,885,835 | 1.07% |
| 2024-12-04 | 61.90 | 63.88 | 59.65 | 59.86 | 59.85 | qfq | 4,536,726 | 279,839,509 | -2.01% |
| 2024-12-03 | 62.46 | 62.65 | 60.17 | 61.09 | 61.08 | qfq | 3,711,900 | 227,325,243 | -1.45% |
| 2024-12-02 | 59.90 | 62.56 | 59.13 | 61.99 | 61.98 | qfq | 5,224,741 | 320,030,895 | 3.30% |
| 2024-11-29 | 60.19 | 60.99 | 57.98 | 60.01 | 60.00 | qfq | 6,280,125 | 372,954,878 | -1.62% |
| 2024-11-28 | 64.80 | 64.80 | 60.45 | 61.00 | 60.99 | qfq | 7,423,953 | 463,847,132 | -0.13% |
| 2024-11-27 | 59.88 | 61.23 | 57.50 | 61.08 | 61.07 | qfq | 4,806,300 | 287,084,418 | 2.76% |
| 2024-11-26 | 60.00 | 61.40 | 58.85 | 59.44 | 59.43 | qfq | 3,862,600 | 231,384,953 | -1.75% |
| 2024-11-25 | 63.20 | 63.68 | 59.03 | 60.50 | 60.49 | qfq | 5,404,451 | 328,388,883 | -3.04% |
| 2024-11-22 | 64.50 | 66.78 | 62.40 | 62.40 | 62.39 | qfq | 5,415,447 | 350,115,358 | -4.73% |
| 2024-11-21 | 67.50 | 67.87 | 64.46 | 65.50 | 65.49 | qfq | 7,238,900 | 480,339,765 | -3.93% |
| 2024-11-20 | 65.95 | 68.69 | 63.44 | 68.18 | 68.17 | qfq | 11,669,467 | 767,573,266 | 3.38% |
| 2024-11-19 | 63.95 | 66.00 | 61.09 | 65.95 | 65.94 | qfq | 9,712,850 | 616,354,227 | -1.52% |
| 2024-11-18 | 73.90 | 74.87 | 66.97 | 66.97 | 66.96 | qfq | 6,497,699 | 448,502,002 | -10.00% |
| 2024-11-15 | 77.77 | 79.32 | 74.00 | 74.41 | 74.40 | qfq | 7,978,700 | 612,395,585 | -6.99% |
| 2024-11-14 | 78.00 | 82.20 | 78.00 | 80.00 | 79.99 | qfq | 9,259,099 | 738,705,912 | 3.09% |
| 2024-11-13 | 81.10 | 81.69 | 75.09 | 77.60 | 77.59 | qfq | 8,038,500 | 622,413,888 | -4.32% |
| 2024-11-12 | 81.30 | 86.00 | 79.01 | 81.10 | 81.09 | qfq | 13,390,900 | 1,108,604,340 | 2.79% |
| 2024-11-11 | 80.88 | 82.33 | 76.54 | 78.90 | 78.89 | qfq | 14,105,600 | 1,130,246,626 | 3.10% |
| 2024-11-08 | 73.50 | 77.28 | 73.40 | 76.53 | 76.52 | qfq | 12,991,900 | 982,522,856 | 8.09% |
| 2024-11-07 | 74.20 | 76.00 | 69.69 | 70.80 | 70.79 | qfq | 11,648,000 | 837,559,919 | -7.21% |
| 2024-11-06 | 79.50 | 80.00 | 74.66 | 76.30 | 76.29 | qfq | 8,239,400 | 636,646,059 | -2.05% |
| 2024-11-05 | 77.20 | 81.00 | 74.34 | 77.90 | 77.89 | qfq | 10,836,600 | 839,317,315 | 1.86% |
| 2024-11-04 | 76.85 | 83.36 | 76.05 | 76.48 | 76.47 | qfq | 12,916,000 | 1,015,492,127 | -9.49% |
| 2024-11-01 | 89.30 | 91.78 | 84.50 | 84.50 | 84.49 | qfq | 4,367,444 | 379,527,906 | -10.00% |
| 2024-10-31 | 99.90 | 104.19 | 93.89 | 93.89 | 93.88 | qfq | 16,019,044 | 1,563,138,535 | -7.38% |
| 2024-10-30 | 106.32 | 106.32 | 88.00 | 101.37 | 101.36 | qfq | 22,839,189 | 2,257,515,471 | 4.88% |
| 2024-10-29 | 96.65 | 96.65 | 96.65 | 96.65 | 96.64 | qfq | 95,300 | 9,210,745 | 10.00% |
| 2024-10-28 | 87.86 | 87.86 | 87.86 | 87.86 | 87.85 | qfq | 180,800 | 15,885,088 | 10.00% |
| 2024-10-25 | 79.87 | 79.87 | 79.87 | 79.87 | 79.86 | qfq | 134,900 | 10,774,463 | 10.00% |
| 2024-10-24 | 72.61 | 72.61 | 72.61 | 72.61 | 72.60 | qfq | 208,750 | 15,157,338 | 10.00% |
| 2024-10-10 | 63.01 | 66.01 | 60.50 | 66.01 | 66.00 | qfq | 8,079,300 | 524,095,420 | 10.00% |
| 2024-10-09 | 54.55 | 60.01 | 51.42 | 60.01 | 60.00 | qfq | 7,109,456 | 411,386,344 | 10.01% |
| 2024-10-08 | 56.79 | 56.79 | 50.22 | 54.55 | 54.54 | qfq | 5,255,486 | 281,540,013 | 5.64% |
| 2024-09-30 | 49.66 | 52.60 | 47.50 | 51.64 | 51.63 | qfq | 5,193,100 | 263,609,065 | 5.04% |
| 2024-09-27 | 48.00 | 50.36 | 47.20 | 49.16 | 49.15 | qfq | 2,369,500 | 116,601,823 | 4.15% |
| 2024-09-26 | 42.71 | 47.20 | 42.32 | 47.20 | 47.19 | qfq | 3,176,700 | 145,767,403 | 10.00% |
| 2024-09-25 | 42.80 | 43.60 | 41.75 | 42.91 | 42.90 | qfq | 2,086,900 | 89,396,020 | 0.23% |
| 2024-09-24 | 45.45 | 45.45 | 40.46 | 42.81 | 42.80 | qfq | 3,496,344 | 149,476,766 | -4.78% |
| 2024-09-23 | 45.90 | 47.00 | 44.22 | 44.96 | 44.95 | qfq | 1,485,900 | 67,045,457 | -1.90% |
| 2024-09-20 | 45.50 | 46.25 | 45.04 | 45.83 | 45.82 | qfq | 1,384,800 | 63,254,644 | 0.73% |
| 2024-09-19 | 43.26 | 45.98 | 43.21 | 45.50 | 45.49 | qfq | 2,298,300 | 103,708,812 | 5.08% |
| 2024-09-18 | 44.09 | 44.70 | 43.00 | 43.30 | 43.29 | qfq | 1,431,000 | 62,592,221 | -2.12% |
| 2024-09-13 | 44.48 | 44.65 | 43.21 | 44.24 | 44.23 | qfq | 1,528,800 | 67,192,621 | -0.52% |
| 2024-09-12 | 43.99 | 45.17 | 43.35 | 44.47 | 44.46 | qfq | 1,624,200 | 72,152,202 | 1.07% |
| 2024-09-11 | 44.25 | 44.85 | 43.41 | 44.00 | 43.99 | qfq | 1,667,300 | 73,693,036 | -0.63% |
| 2024-09-10 | 42.33 | 44.63 | 42.00 | 44.28 | 44.27 | qfq | 2,206,700 | 96,591,178 | 5.48% |
| 2024-09-09 | 42.33 | 42.90 | 41.80 | 41.98 | 41.98 | qfq | 1,132,100 | 47,749,499 | -0.85% |
| 2024-09-06 | 41.12 | 43.31 | 41.12 | 42.34 | 42.34 | qfq | 1,750,500 | 74,403,588 | 1.95% |
| 2024-09-05 | 41.25 | 42.44 | 40.71 | 41.53 | 41.53 | qfq | 1,678,600 | 69,786,584 | -0.41% |
| 2024-09-04 | 40.06 | 42.60 | 40.03 | 41.70 | 41.70 | qfq | 3,042,100 | 126,785,841 | 3.22% |
| 2024-09-03 | 39.85 | 40.50 | 39.41 | 40.40 | 40.40 | qfq | 2,269,100 | 90,785,572 | 1.35% |
| 2024-09-02 | 40.18 | 41.53 | 39.21 | 39.86 | 39.86 | qfq | 3,197,556 | 128,139,094 | 0.10% |
| 2024-08-30 | 36.20 | 39.82 | 36.20 | 39.82 | 39.82 | qfq | 1,751,400 | 68,398,084 | 10.00% |
| 2024-08-29 | 37.24 | 38.25 | 36.16 | 36.20 | 36.20 | qfq | 984,600 | 36,558,507 | -3.77% |
| 2024-08-28 | 37.30 | 38.27 | 37.00 | 37.62 | 37.62 | qfq | 985,100 | 37,155,651 | 0.86% |
| 2024-08-27 | 37.00 | 37.81 | 36.82 | 37.30 | 37.30 | qfq | 874,500 | 32,583,968 | 0.59% |
| 2024-08-26 | 34.91 | 37.50 | 34.81 | 37.08 | 37.08 | qfq | 1,234,200 | 45,045,139 | 6.22% |
| 2024-08-23 | 36.49 | 36.63 | 34.72 | 34.91 | 34.91 | qfq | 1,078,700 | 38,144,348 | -3.64% |
| 2024-08-22 | 36.34 | 36.68 | 36.01 | 36.23 | 36.23 | qfq | 447,800 | 16,271,683 | -0.30% |
| 2024-08-21 | 36.30 | 37.40 | 36.02 | 36.34 | 36.34 | qfq | 858,900 | 31,584,533 | -0.98% |
| 2024-08-20 | 36.36 | 37.11 | 36.10 | 36.70 | 36.70 | qfq | 828,400 | 30,347,354 | 0.94% |
| 2024-08-19 | 36.32 | 36.70 | 35.86 | 36.36 | 36.36 | qfq | 554,600 | 20,100,014 | -0.98% |
| 2024-08-16 | 35.97 | 37.35 | 35.81 | 36.72 | 36.72 | qfq | 1,142,700 | 41,799,270 | 2.57% |
| 2024-08-15 | 35.61 | 36.35 | 35.51 | 35.80 | 35.80 | qfq | 725,800 | 26,087,219 | -0.42% |
| 2024-08-14 | 36.98 | 37.28 | 35.88 | 35.95 | 35.95 | qfq | 817,100 | 29,904,835 | -3.13% |
| 2024-08-13 | 36.79 | 37.30 | 35.61 | 37.11 | 37.11 | qfq | 823,300 | 30,231,259 | -0.03% |
| 2024-08-12 | 37.30 | 37.53 | 36.52 | 37.12 | 37.12 | qfq | 617,900 | 22,863,945 | -1.20% |
| 2024-08-09 | 37.60 | 38.34 | 37.01 | 37.57 | 37.57 | qfq | 893,000 | 33,606,779 | 1.02% |
| 2024-08-08 | 37.14 | 37.73 | 36.36 | 37.19 | 37.19 | qfq | 972,900 | 36,058,296 | -0.13% |
| 2024-08-07 | 37.37 | 37.73 | 36.81 | 37.24 | 37.24 | qfq | 929,600 | 34,595,510 | 0.92% |
| 2024-08-06 | 36.80 | 37.90 | 36.36 | 36.90 | 36.90 | qfq | 1,511,900 | 56,050,730 | 0.46% |
| 2024-08-05 | 36.79 | 37.97 | 36.11 | 36.73 | 36.73 | qfq | 2,339,999 | 86,949,713 | 0.99% |
| 2024-08-02 | 38.00 | 38.01 | 36.34 | 36.37 | 36.37 | qfq | 2,201,500 | 81,828,120 | -5.39% |
| 2024-08-01 | 37.26 | 38.54 | 36.97 | 38.44 | 38.44 | qfq | 3,078,300 | 116,345,367 | 1.51% |
| 2024-07-31 | 35.52 | 39.50 | 35.52 | 37.87 | 37.87 | qfq | 3,352,500 | 125,126,501 | 5.22% |
| 2024-07-30 | 35.26 | 36.00 | 34.36 | 35.99 | 35.99 | qfq | 1,838,400 | 64,807,385 | 1.84% |
| 2024-07-29 | 34.52 | 36.24 | 34.52 | 35.34 | 35.34 | qfq | 1,583,545 | 56,369,673 | -0.51% |
| 2024-07-26 | 35.19 | 35.98 | 34.62 | 35.52 | 35.52 | qfq | 2,081,245 | 73,402,326 | -2.01% |
| 2024-07-25 | 33.99 | 36.26 | 33.21 | 36.25 | 36.25 | qfq | 2,755,245 | 96,668,934 | 5.38% |
| 2024-07-24 | 33.92 | 34.74 | 33.68 | 34.40 | 34.40 | qfq | 1,851,800 | 63,373,875 | -2.05% |
| 2024-07-23 | 34.70 | 35.52 | 33.55 | 35.12 | 35.12 | qfq | 3,147,000 | 109,848,455 | 1.74% |
| 2024-07-22 | 36.50 | 37.99 | 34.10 | 34.52 | 34.52 | qfq | 5,066,200 | 180,865,174 | -5.16% |
| 2024-07-19 | 33.75 | 36.40 | 33.69 | 36.40 | 36.40 | qfq | 3,914,900 | 137,672,362 | 10.00% |
| 2024-07-18 | 29.69 | 33.09 | 29.58 | 33.09 | 33.09 | qfq | 2,269,700 | 73,078,716 | 10.01% |
| 2024-07-17 | 31.03 | 31.30 | 29.80 | 30.08 | 30.08 | qfq | 1,013,100 | 30,714,981 | -4.08% |
| 2024-07-16 | 31.66 | 32.39 | 31.33 | 31.36 | 31.36 | qfq | 718,900 | 22,831,979 | -1.20% |
| 2024-07-15 | 32.08 | 32.34 | 31.39 | 31.74 | 31.74 | qfq | 564,200 | 17,869,321 | -1.89% |
| 2024-07-12 | 32.11 | 32.52 | 31.56 | 32.35 | 32.35 | qfq | 1,082,700 | 34,779,860 | 1.60% |
| 2024-07-11 | 31.66 | 32.00 | 31.15 | 31.84 | 31.84 | qfq | 1,087,300 | 34,488,727 | 2.05% |
| 2024-07-10 | 32.35 | 32.36 | 31.20 | 31.20 | 31.20 | qfq | 1,571,599 | 49,757,616 | -4.85% |
| 2024-07-09 | 31.80 | 33.60 | 31.01 | 32.79 | 32.79 | qfq | 2,191,000 | 70,508,079 | 3.11% |
| 2024-07-08 | 32.00 | 33.48 | 31.64 | 31.80 | 31.80 | qfq | 2,715,700 | 88,383,807 | -1.21% |
| 2024-07-05 | 29.20 | 32.19 | 28.53 | 32.19 | 32.19 | qfq | 1,881,800 | 59,175,369 | 10.01% |
| 2024-07-04 | 29.56 | 30.11 | 29.13 | 29.26 | 29.26 | qfq | 342,000 | 10,112,479 | -0.71% |
| 2024-07-03 | 29.78 | 29.88 | 28.97 | 29.47 | 29.47 | qfq | 450,500 | 13,243,733 | -1.04% |
| 2024-07-02 | 30.02 | 30.28 | 29.61 | 29.78 | 29.78 | qfq | 505,400 | 15,114,739 | -0.63% |
| 2024-07-01 | 29.70 | 30.70 | 29.57 | 29.97 | 29.97 | qfq | 550,300 | 16,597,703 | 0.03% |
| 2024-06-28 | 29.74 | 30.31 | 29.56 | 29.96 | 29.96 | qfq | 570,400 | 17,049,060 | -0.30% |
| 2024-06-27 | 31.68 | 31.69 | 30.05 | 30.05 | 30.05 | qfq | 885,500 | 27,229,572 | -3.72% |
| 2024-06-26 | 29.99 | 31.45 | 29.14 | 31.21 | 31.21 | qfq | 1,070,500 | 32,973,323 | 4.84% |
| 2024-06-25 | 29.35 | 29.92 | 28.69 | 29.77 | 29.77 | qfq | 630,100 | 18,421,391 | 1.43% |
| 2024-06-24 | 30.04 | 31.20 | 29.02 | 29.35 | 29.35 | qfq | 979,900 | 29,290,721 | -2.30% |
| 2024-06-21 | 29.85 | 30.78 | 29.13 | 30.04 | 30.04 | qfq | 625,300 | 18,740,192 | -1.73% |
| 2024-06-20 | 31.81 | 31.83 | 30.31 | 30.57 | 30.57 | qfq | 897,300 | 28,018,479 | -3.75% |
| 2024-06-19 | 31.04 | 32.00 | 30.50 | 31.76 | 31.76 | qfq | 1,235,500 | 38,648,653 | 1.24% |
| 2024-06-18 | 30.23 | 31.78 | 30.00 | 31.37 | 31.37 | qfq | 1,410,200 | 44,073,256 | 3.50% |
| 2024-06-17 | 31.06 | 31.06 | 29.84 | 30.31 | 30.31 | qfq | 1,147,500 | 34,846,040 | -0.95% |
| 2024-06-14 | 31.52 | 31.75 | 30.37 | 30.60 | 30.60 | qfq | 934,700 | 28,722,712 | -3.16% |
| 2024-06-13 | 32.90 | 33.07 | 31.23 | 31.60 | 31.60 | qfq | 1,329,300 | 42,636,182 | -2.77% |
| 2024-06-12 | 32.30 | 33.00 | 31.51 | 32.50 | 32.50 | qfq | 2,029,800 | 65,418,946 | 1.15% |
| 2024-06-11 | 29.52 | 32.13 | 29.08 | 32.13 | 32.13 | qfq | 1,538,300 | 47,303,493 | 10.00% |
| 2024-06-07 | 28.97 | 29.80 | 28.59 | 29.21 | 29.21 | qfq | 1,157,800 | 33,710,808 | 2.20% |
| 2024-06-06 | 31.33 | 31.45 | 28.25 | 28.58 | 28.58 | qfq | 2,216,100 | 65,848,733 | -8.95% |
| 2024-06-05 | 32.50 | 34.34 | 31.22 | 31.39 | 31.39 | qfq | 1,721,100 | 55,900,425 | -1.48% |
| 2024-06-04 | 33.00 | 33.00 | 31.00 | 31.86 | 31.86 | qfq | 1,278,200 | 40,530,015 | -2.84% |
| 2024-06-03 | 34.29 | 34.83 | 32.45 | 32.79 | 32.79 | qfq | 1,803,400 | 59,923,235 | -4.18% |
| 2024-05-31 | 35.41 | 35.68 | 34.21 | 34.22 | 34.22 | qfq | 1,347,200 | 46,906,553 | -3.36% |
| 2024-05-30 | 34.87 | 35.90 | 34.85 | 35.41 | 35.41 | qfq | 1,050,100 | 37,152,262 | 0.14% |
| 2024-05-29 | 35.15 | 35.96 | 34.61 | 35.36 | 35.36 | qfq | 1,538,800 | 54,253,866 | 0.43% |
| 2024-05-28 | 36.00 | 36.78 | 34.66 | 35.21 | 35.21 | qfq | 2,007,700 | 71,227,274 | -2.36% |
| 2024-05-27 | 35.44 | 36.43 | 33.51 | 36.06 | 36.06 | qfq | 3,497,100 | 122,011,432 | 1.75% |
| 2024-05-24 | 35.87 | 38.17 | 34.00 | 35.44 | 35.44 | qfq | 4,710,200 | 170,547,391 | 1.63% |
| 2024-05-23 | 31.00 | 34.87 | 31.00 | 34.87 | 34.87 | qfq | 3,985,845 | 134,400,418 | 10.00% |
| 2024-05-22 | 30.52 | 31.94 | 29.36 | 31.70 | 31.70 | qfq | 3,022,000 | 92,973,575 | 2.86% |
| 2024-05-21 | 31.28 | 32.80 | 29.92 | 30.82 | 30.82 | qfq | 5,037,900 | 157,705,797 | 3.25% |
| 2024-05-20 | 27.28 | 29.85 | 27.28 | 29.85 | 29.85 | qfq | 1,590,900 | 46,474,373 | 9.99% |
| 2024-05-17 | 26.26 | 27.44 | 25.48 | 27.14 | 27.14 | qfq | 1,393,199 | 37,014,913 | 4.02% |
| 2024-05-16 | 26.95 | 26.96 | 26.03 | 26.09 | 26.09 | qfq | 752,799 | 19,899,473 | -2.10% |
| 2024-05-15 | 26.00 | 26.95 | 25.35 | 26.65 | 26.65 | qfq | 905,500 | 23,863,505 | 2.58% |
| 2024-05-14 | 25.00 | 26.09 | 24.97 | 25.98 | 25.98 | qfq | 1,091,400 | 27,978,590 | 3.67% |
| 2024-05-13 | 26.61 | 26.74 | 24.50 | 25.06 | 25.06 | qfq | 1,190,945 | 30,270,624 | -3.54% |
| 2024-05-10 | 27.75 | 27.75 | 25.49 | 25.98 | 25.98 | qfq | 1,727,800 | 45,018,126 | -5.84% |
| 2024-05-09 | 27.68 | 27.89 | 27.16 | 27.59 | 27.59 | qfq | 588,500 | 16,267,091 | 1.62% |
| 2024-05-08 | 28.00 | 28.00 | 27.02 | 27.15 | 27.15 | qfq | 829,000 | 22,784,358 | -3.24% |
| 2024-05-07 | 28.11 | 29.10 | 27.65 | 28.06 | 28.06 | qfq | 1,352,899 | 38,084,862 | -1.47% |
| 2024-05-06 | 28.51 | 29.30 | 28.22 | 28.48 | 28.48 | qfq | 1,345,900 | 38,781,994 | 0.21% |
| 2024-04-30 | 27.50 | 30.00 | 27.50 | 28.42 | 28.42 | qfq | 1,453,200 | 41,390,657 | -6.94% |
| 2024-04-29 | 29.64 | 30.80 | 29.01 | 30.54 | 30.54 | qfq | 823,600 | 24,797,551 | 4.05% |
| 2024-04-26 | 28.62 | 29.98 | 28.32 | 29.35 | 29.35 | qfq | 796,500 | 23,259,882 | 3.09% |
| 2024-04-25 | 27.89 | 29.10 | 27.89 | 28.47 | 28.47 | qfq | 886,800 | 25,316,951 | 1.71% |
| 2024-04-24 | 27.80 | 28.28 | 27.65 | 27.99 | 27.99 | qfq | 572,300 | 16,033,293 | 0.68% |
| 2024-04-23 | 27.17 | 27.98 | 27.06 | 27.80 | 27.80 | qfq | 754,800 | 20,865,186 | 2.66% |
| 2024-04-22 | 27.00 | 28.47 | 26.12 | 27.08 | 27.08 | qfq | 1,160,800 | 31,507,171 | -1.13% |
| 2024-04-19 | 27.95 | 28.51 | 27.33 | 27.39 | 27.39 | qfq | 1,092,200 | 30,245,028 | -3.22% |
| 2024-04-18 | 27.80 | 28.75 | 26.55 | 28.30 | 28.30 | qfq | 1,511,900 | 42,160,628 | 2.69% |
| 2024-04-17 | 26.00 | 28.72 | 26.00 | 27.56 | 27.56 | qfq | 2,007,000 | 55,784,668 | -0.51% |
| 2024-04-16 | 30.17 | 30.20 | 27.70 | 27.70 | 27.70 | qfq | 632,200 | 17,643,210 | -10.01% |
| 2024-04-15 | 33.28 | 34.05 | 30.78 | 30.78 | 30.78 | qfq | 1,277,000 | 40,458,278 | -10.00% |
| 2024-04-12 | 34.47 | 34.70 | 33.65 | 34.20 | 34.20 | qfq | 593,500 | 20,253,745 | 0.00% |
| 2024-04-11 | 34.16 | 34.88 | 34.00 | 34.20 | 34.20 | qfq | 578,600 | 19,873,598 | -1.38% |
| 2024-04-10 | 35.70 | 36.09 | 34.51 | 34.68 | 34.68 | qfq | 969,100 | 33,746,194 | -2.86% |
| 2024-04-09 | 34.21 | 37.18 | 34.21 | 35.70 | 35.70 | qfq | 1,456,300 | 52,084,596 | 3.78% |
| 2024-04-08 | 36.21 | 36.52 | 34.37 | 34.40 | 34.40 | qfq | 1,232,400 | 43,206,935 | -6.01% |
| 2024-04-03 | 38.46 | 38.80 | 36.22 | 36.60 | 36.60 | qfq | 1,393,545 | 51,722,951 | -3.15% |
| 2024-04-02 | 39.60 | 39.68 | 37.44 | 37.79 | 37.79 | qfq | 2,929,500 | 112,385,690 | 0.05% |
| 2024-04-01 | 34.45 | 37.77 | 34.45 | 37.77 | 37.77 | qfq | 1,446,900 | 53,828,254 | 9.99% |
| 2024-03-29 | 34.00 | 34.48 | 33.50 | 34.34 | 34.34 | qfq | 467,300 | 15,866,232 | 1.63% |
| 2024-03-28 | 33.23 | 34.80 | 32.83 | 33.79 | 33.79 | qfq | 937,445 | 31,698,372 | 2.02% |
| 2024-03-27 | 35.46 | 35.53 | 33.00 | 33.12 | 33.12 | qfq | 868,100 | 29,679,169 | -6.10% |
| 2024-03-26 | 35.73 | 36.57 | 34.50 | 35.27 | 35.27 | qfq | 831,300 | 29,378,500 | -1.62% |
| 2024-03-25 | 37.46 | 37.50 | 35.50 | 35.85 | 35.85 | qfq | 972,300 | 35,656,927 | -4.30% |
| 2024-03-22 | 39.31 | 39.91 | 37.26 | 37.46 | 37.46 | qfq | 1,011,300 | 38,364,941 | -2.98% |
| 2024-03-21 | 39.34 | 39.90 | 38.50 | 38.61 | 38.61 | qfq | 1,015,000 | 39,533,042 | -1.86% |
| 2024-03-20 | 38.38 | 40.50 | 37.94 | 39.34 | 39.34 | qfq | 1,330,100 | 52,142,131 | 3.09% |
| 2024-03-19 | 38.23 | 38.55 | 37.92 | 38.16 | 38.16 | qfq | 496,000 | 18,927,449 | 0.03% |
| 2024-03-18 | 38.53 | 38.54 | 37.38 | 38.15 | 38.15 | qfq | 952,200 | 36,164,160 | 0.42% |
| 2024-03-15 | 37.09 | 38.15 | 36.30 | 37.99 | 37.99 | qfq | 837,400 | 31,333,590 | 2.43% |
| 2024-03-14 | 37.00 | 37.56 | 36.47 | 37.09 | 37.09 | qfq | 1,102,200 | 40,948,846 | 0.24% |
| 2024-03-13 | 37.90 | 37.90 | 36.81 | 37.00 | 37.00 | qfq | 1,092,700 | 40,572,825 | -2.32% |
| 2024-03-12 | 37.43 | 38.00 | 37.04 | 37.88 | 37.88 | qfq | 1,102,700 | 41,471,454 | 1.09% |
| 2024-03-11 | 37.40 | 37.99 | 36.95 | 37.47 | 37.47 | qfq | 913,200 | 34,021,181 | -0.79% |
| 2024-03-08 | 37.95 | 38.58 | 37.55 | 37.77 | 37.77 | qfq | 922,800 | 35,028,276 | -0.47% |
| 2024-03-07 | 37.97 | 39.19 | 37.50 | 37.95 | 37.95 | qfq | 1,106,100 | 42,501,861 | -0.63% |
| 2024-03-06 | 38.50 | 38.76 | 37.87 | 38.19 | 38.19 | qfq | 828,600 | 31,695,414 | -1.06% |
| 2024-03-05 | 39.00 | 39.70 | 38.30 | 38.60 | 38.60 | qfq | 1,157,500 | 45,038,517 | -2.43% |
| 2024-03-04 | 38.88 | 40.48 | 38.18 | 39.56 | 39.56 | qfq | 1,690,600 | 66,505,408 | 2.83% |
| 2024-03-01 | 37.38 | 38.79 | 37.38 | 38.47 | 38.47 | qfq | 1,306,200 | 49,979,873 | 2.37% |
| 2024-02-29 | 35.10 | 37.60 | 34.65 | 37.58 | 37.58 | qfq | 1,304,200 | 47,579,928 | 7.07% |
| 2024-02-28 | 38.45 | 39.42 | 35.00 | 35.10 | 35.10 | qfq | 1,810,000 | 67,214,919 | -8.71% |
| 2024-02-27 | 36.00 | 38.60 | 35.83 | 38.45 | 38.45 | qfq | 1,413,400 | 53,062,971 | 6.22% |
| 2024-02-26 | 36.59 | 37.16 | 36.00 | 36.20 | 36.20 | qfq | 930,400 | 33,922,563 | -1.09% |
| 2024-02-23 | 35.44 | 36.65 | 34.50 | 36.60 | 36.60 | qfq | 1,682,000 | 60,312,585 | 3.39% |
| 2024-02-22 | 33.99 | 35.90 | 33.87 | 35.40 | 35.40 | qfq | 1,795,000 | 62,806,577 | 1.64% |
| 2024-02-21 | 33.63 | 35.75 | 32.80 | 34.83 | 34.83 | qfq | 2,329,900 | 81,890,127 | 2.02% |
| 2024-02-20 | 34.88 | 35.19 | 32.31 | 34.14 | 34.14 | qfq | 2,923,971 | 97,654,313 | 5.21% |
| 2024-02-19 | 30.01 | 32.45 | 30.01 | 32.45 | 32.45 | qfq | 712,669 | 22,890,346 | 10.00% |
| 2024-02-08 | 26.80 | 29.57 | 25.06 | 29.50 | 29.50 | qfq | 2,472,900 | 66,676,780 | 9.22% |
| 2024-02-07 | 29.42 | 29.42 | 26.27 | 27.01 | 27.01 | qfq | 2,934,550 | 80,086,736 | -6.83% |
| 2024-02-06 | 30.15 | 30.96 | 27.30 | 28.99 | 28.99 | qfq | 2,653,000 | 76,200,972 | -3.85% |
| 2024-02-05 | 33.35 | 33.65 | 30.15 | 30.15 | 30.15 | qfq | 1,914,100 | 59,341,143 | -10.00% |
| 2024-02-02 | 37.17 | 37.17 | 32.35 | 33.50 | 33.50 | qfq | 2,039,200 | 68,925,019 | -6.79% |
| 2024-02-01 | 36.93 | 37.15 | 35.11 | 35.94 | 35.94 | qfq | 1,237,800 | 44,700,202 | -2.68% |
| 2024-01-31 | 38.85 | 39.22 | 36.79 | 36.93 | 36.93 | qfq | 1,211,200 | 45,705,511 | -5.21% |
| 2024-01-30 | 39.93 | 40.98 | 38.81 | 38.96 | 38.96 | qfq | 873,500 | 34,355,699 | -1.62% |
| 2024-01-29 | 40.28 | 40.89 | 39.30 | 39.60 | 39.60 | qfq | 872,200 | 34,695,281 | -3.65% |
| 2024-01-26 | 41.80 | 41.99 | 40.80 | 41.10 | 41.10 | qfq | 744,400 | 30,621,112 | 0.12% |
| 2024-01-25 | 39.40 | 41.10 | 39.00 | 41.05 | 41.05 | qfq | 835,800 | 33,698,236 | 4.19% |
| 2024-01-24 | 39.83 | 40.16 | 38.51 | 39.40 | 39.40 | qfq | 1,089,300 | 42,609,884 | -0.56% |
| 2024-01-23 | 40.11 | 40.14 | 39.05 | 39.62 | 39.62 | qfq | 796,900 | 31,629,587 | -0.10% |
| 2024-01-22 | 41.81 | 42.01 | 39.42 | 39.66 | 39.66 | qfq | 1,326,700 | 54,092,779 | -5.12% |
| 2024-01-19 | 42.43 | 43.51 | 41.80 | 41.80 | 41.80 | qfq | 986,100 | 41,841,191 | -1.42% |
| 2024-01-18 | 42.80 | 43.14 | 41.56 | 42.40 | 42.40 | qfq | 1,293,000 | 54,438,841 | -1.14% |
| 2024-01-17 | 43.27 | 43.67 | 42.83 | 42.89 | 42.88 | qfq | 800,000 | 34,622,532 | -1.56% |
| 2024-01-16 | 43.78 | 43.89 | 43.30 | 43.57 | 43.56 | qfq | 834,900 | 36,291,077 | -0.02% |
| 2024-01-15 | 43.75 | 44.38 | 43.40 | 43.58 | 43.57 | qfq | 651,100 | 28,518,942 | -0.16% |
| 2024-01-12 | 44.20 | 44.64 | 43.54 | 43.65 | 43.64 | qfq | 695,600 | 30,597,979 | -1.80% |
| 2024-01-11 | 43.40 | 44.45 | 43.40 | 44.45 | 44.44 | qfq | 993,400 | 43,764,893 | 1.86% |
| 2024-01-10 | 44.49 | 44.49 | 43.58 | 43.64 | 43.63 | qfq | 1,120,400 | 49,191,437 | -1.73% |
| 2024-01-09 | 44.31 | 45.18 | 44.01 | 44.41 | 44.40 | qfq | 1,103,500 | 49,080,852 | 0.23% |
| 2024-01-08 | 44.83 | 44.88 | 44.20 | 44.31 | 44.30 | qfq | 970,500 | 43,149,808 | -1.07% |
| 2024-01-05 | 45.78 | 45.87 | 44.70 | 44.79 | 44.78 | qfq | 1,344,700 | 60,691,956 | -1.65% |
| 2024-01-04 | 46.66 | 46.66 | 45.51 | 45.54 | 45.53 | qfq | 1,239,600 | 56,830,225 | -1.64% |
| 2024-01-03 | 46.37 | 46.66 | 45.54 | 46.30 | 46.29 | qfq | 1,911,900 | 87,875,351 | -0.30% |
| 2024-01-02 | 46.16 | 47.25 | 46.16 | 46.44 | 46.43 | qfq | 1,886,900 | 88,020,959 | 0.96% |
| 2023-12-29 | 46.07 | 46.72 | 45.50 | 46.00 | 45.99 | qfq | 1,787,900 | 82,640,295 | -0.17% |
| 2023-12-28 | 46.60 | 46.85 | 45.11 | 46.08 | 46.07 | qfq | 2,516,100 | 115,648,066 | -1.07% |
| 2023-12-27 | 45.48 | 47.30 | 45.04 | 46.58 | 46.57 | qfq | 2,507,100 | 116,507,335 | 2.37% |
| 2023-12-26 | 46.59 | 46.59 | 45.24 | 45.50 | 45.49 | qfq | 1,501,500 | 68,398,038 | -2.00% |
| 2023-12-25 | 45.75 | 47.58 | 45.40 | 46.43 | 46.42 | qfq | 1,992,200 | 92,610,078 | 1.49% |
| 2023-12-22 | 47.02 | 47.12 | 45.42 | 45.75 | 45.74 | qfq | 1,379,000 | 63,391,777 | -2.22% |
| 2023-12-21 | 46.57 | 47.28 | 44.82 | 46.79 | 46.78 | qfq | 2,592,300 | 119,476,671 | 1.21% |
| 2023-12-20 | 47.63 | 47.99 | 46.03 | 46.23 | 46.22 | qfq | 1,745,900 | 81,853,698 | -1.91% |
| 2023-12-19 | 46.08 | 47.41 | 46.07 | 47.13 | 47.12 | qfq | 1,978,300 | 92,567,709 | 2.26% |
| 2023-12-18 | 46.85 | 47.68 | 45.90 | 46.09 | 46.08 | qfq | 1,891,700 | 87,843,156 | -1.62% |
| 2023-12-15 | 47.50 | 47.80 | 46.01 | 46.85 | 46.84 | qfq | 3,379,100 | 157,006,005 | -0.51% |
| 2023-12-14 | 47.37 | 48.13 | 47.09 | 47.09 | 47.08 | qfq | 2,671,300 | 127,084,030 | -2.00% |
| 2023-12-13 | 48.50 | 48.50 | 47.55 | 48.05 | 48.04 | qfq | 1,576,700 | 75,761,527 | -0.15% |
| 2023-12-12 | 48.33 | 48.74 | 47.83 | 48.12 | 48.11 | qfq | 2,273,700 | 109,355,221 | -0.41% |
| 2023-12-11 | 47.50 | 48.77 | 47.18 | 48.32 | 48.31 | qfq | 3,085,600 | 149,000,935 | 1.92% |
| 2023-12-08 | 47.30 | 48.29 | 46.65 | 47.41 | 47.40 | qfq | 3,251,600 | 153,860,751 | -0.29% |
| 2023-12-07 | 48.78 | 49.18 | 47.29 | 47.55 | 47.54 | qfq | 4,268,100 | 205,526,793 | -2.50% |
| 2023-12-06 | 48.88 | 49.90 | 48.16 | 48.77 | 48.76 | qfq | 4,534,700 | 220,623,178 | 0.93% |
| 2023-12-05 | 49.90 | 50.60 | 48.00 | 48.32 | 48.31 | qfq | 5,024,000 | 246,150,678 | -3.36% |
| 2023-12-04 | 51.49 | 51.91 | 49.88 | 50.00 | 49.99 | qfq | 6,628,500 | 338,233,344 | -2.78% |
| 2023-12-01 | 53.80 | 55.46 | 50.79 | 51.43 | 51.42 | qfq | 8,326,600 | 438,234,131 | -5.34% |
| 2023-11-30 | 55.70 | 55.95 | 52.40 | 54.33 | 54.32 | qfq | 7,826,000 | 420,895,333 | -1.49% |
| 2023-11-29 | 54.56 | 59.20 | 52.50 | 55.15 | 55.14 | qfq | 10,990,600 | 616,064,520 | 1.06% |
| 2023-11-28 | 55.74 | 56.99 | 53.58 | 54.57 | 54.56 | qfq | 9,365,200 | 516,413,901 | 0.13% |
| 2023-11-27 | 50.20 | 55.98 | 50.20 | 54.50 | 54.49 | qfq | 12,035,582 | 650,881,210 | 7.09% |
| 2023-11-24 | 51.60 | 52.68 | 50.35 | 50.89 | 50.88 | qfq | 5,700,000 | 293,175,960 | 0.53% |
| 2023-11-23 | 53.79 | 53.79 | 49.10 | 50.62 | 50.61 | qfq | 9,266,500 | 472,670,795 | -5.03% |
| 2023-11-22 | 54.51 | 56.10 | 52.89 | 53.30 | 53.29 | qfq | 8,210,800 | 443,523,461 | -4.07% |
| 2023-11-21 | 60.30 | 60.30 | 55.56 | 55.56 | 55.55 | qfq | 10,846,345 | 620,260,580 | -10.00% |
| 2023-11-20 | 58.55 | 61.73 | 57.08 | 61.73 | 61.72 | qfq | 15,627,029 | 939,791,225 | 10.00% |
| 2023-11-17 | 54.01 | 57.00 | 54.00 | 56.12 | 56.11 | qfq | 10,879,400 | 604,109,566 | 4.23% |
| 2023-11-16 | 58.00 | 58.00 | 52.93 | 53.84 | 53.83 | qfq | 10,873,400 | 597,554,313 | -8.45% |
| 2023-11-15 | 56.00 | 58.81 | 52.77 | 58.81 | 58.80 | qfq | 14,813,895 | 838,431,362 | 10.01% |
| 2023-11-14 | 48.87 | 53.46 | 48.87 | 53.46 | 53.45 | qfq | 6,788,300 | 356,742,120 | 10.00% |
| 2023-11-13 | 45.65 | 50.22 | 45.21 | 48.60 | 48.59 | qfq | 8,870,837 | 431,116,585 | 6.46% |
| 2023-11-10 | 41.49 | 45.65 | 41.48 | 45.65 | 45.64 | qfq | 3,803,700 | 170,191,210 | 10.00% |
| 2023-11-09 | 43.00 | 43.00 | 40.12 | 41.50 | 41.50 | qfq | 3,016,800 | 125,222,013 | 4.06% |
| 2023-11-08 | 36.39 | 39.88 | 36.19 | 39.88 | 39.88 | qfq | 2,243,300 | 85,381,968 | 10.01% |
| 2023-11-07 | 36.37 | 36.46 | 36.03 | 36.25 | 36.25 | qfq | 224,000 | 8,111,637 | -0.33% |
| 2023-11-06 | 36.10 | 36.84 | 36.03 | 36.37 | 36.37 | qfq | 400,100 | 14,530,826 | 0.08% |
| 2023-11-03 | 36.20 | 36.46 | 35.94 | 36.34 | 36.34 | qfq | 171,600 | 6,222,735 | 0.75% |
| 2023-11-02 | 36.42 | 36.43 | 35.86 | 36.07 | 36.07 | qfq | 180,700 | 6,534,110 | -0.63% |
| 2023-11-01 | 36.46 | 36.59 | 36.16 | 36.30 | 36.30 | qfq | 177,200 | 6,444,033 | -0.38% |
| 2023-10-31 | 36.51 | 36.88 | 36.25 | 36.44 | 36.44 | qfq | 357,500 | 13,057,080 | 0.11% |
| 2023-10-30 | 35.82 | 36.74 | 35.82 | 36.40 | 36.40 | qfq | 294,300 | 10,676,975 | 2.02% |
| 2023-10-27 | 35.29 | 36.16 | 35.24 | 35.68 | 35.68 | qfq | 322,800 | 11,495,118 | 1.33% |
| 2023-10-26 | 35.81 | 35.81 | 34.68 | 35.21 | 35.21 | qfq | 273,100 | 9,596,293 | -1.32% |
| 2023-10-25 | 35.34 | 35.99 | 35.34 | 35.68 | 35.68 | qfq | 218,500 | 7,790,053 | 1.28% |
| 2023-10-24 | 34.60 | 35.50 | 34.55 | 35.23 | 35.23 | qfq | 333,300 | 11,734,818 | 1.09% |
| 2023-10-23 | 34.86 | 35.50 | 34.49 | 34.85 | 34.85 | qfq | 308,300 | 10,774,856 | -1.30% |
| 2023-10-20 | 35.45 | 36.11 | 35.00 | 35.31 | 35.31 | qfq | 362,600 | 12,846,857 | -0.68% |
| 2023-10-19 | 36.35 | 36.60 | 35.45 | 35.55 | 35.55 | qfq | 438,900 | 15,805,078 | -1.80% |
| 2023-10-18 | 36.13 | 36.61 | 35.50 | 36.20 | 36.20 | qfq | 452,000 | 16,241,669 | 0.19% |
| 2023-10-17 | 36.78 | 36.84 | 36.00 | 36.13 | 36.13 | qfq | 314,300 | 11,387,794 | -1.47% |
| 2023-10-16 | 36.47 | 36.98 | 35.83 | 36.67 | 36.67 | qfq | 367,700 | 13,473,916 | 0.99% |
| 2023-10-13 | 36.85 | 37.28 | 36.00 | 36.31 | 36.31 | qfq | 603,200 | 22,002,242 | -2.21% |
| 2023-10-12 | 36.67 | 37.30 | 36.21 | 37.13 | 37.13 | qfq | 379,100 | 14,035,573 | 1.75% |
| 2023-10-11 | 37.50 | 37.50 | 36.39 | 36.49 | 36.49 | qfq | 536,900 | 19,702,848 | -1.11% |
| 2023-10-10 | 37.29 | 38.10 | 36.81 | 36.90 | 36.90 | qfq | 1,144,100 | 42,917,602 | -0.67% |
| 2023-10-09 | 37.12 | 37.80 | 36.79 | 37.15 | 37.15 | qfq | 689,400 | 25,679,202 | 0.11% |
| 2023-09-28 | 37.06 | 37.28 | 36.78 | 37.11 | 37.11 | qfq | 326,000 | 12,094,130 | 0.22% |
| 2023-09-27 | 37.00 | 37.29 | 36.68 | 37.03 | 37.03 | qfq | 309,500 | 11,464,988 | 0.03% |
| 2023-09-26 | 36.96 | 37.17 | 36.51 | 37.02 | 37.02 | qfq | 330,100 | 12,166,725 | 0.03% |
| 2023-09-25 | 36.80 | 37.16 | 36.80 | 37.01 | 37.01 | qfq | 399,000 | 14,755,159 | 0.65% |
| 2023-09-22 | 36.92 | 37.16 | 36.34 | 36.77 | 36.77 | qfq | 276,500 | 10,172,587 | 0.05% |
| 2023-09-21 | 36.32 | 37.16 | 35.54 | 36.75 | 36.75 | qfq | 648,800 | 23,817,611 | 1.18% |
| 2023-09-20 | 36.50 | 36.70 | 36.06 | 36.32 | 36.32 | qfq | 141,300 | 5,142,298 | 0.06% |
| 2023-09-19 | 36.90 | 36.90 | 35.99 | 36.30 | 36.30 | qfq | 190,000 | 6,878,782 | -0.36% |
| 2023-09-18 | 36.72 | 36.92 | 36.09 | 36.43 | 36.43 | qfq | 324,100 | 11,849,924 | -0.74% |
| 2023-09-15 | 35.52 | 36.78 | 35.28 | 36.70 | 36.70 | qfq | 552,900 | 20,109,522 | 3.82% |
| 2023-09-14 | 36.01 | 36.01 | 35.34 | 35.35 | 35.35 | qfq | 187,800 | 6,681,772 | -1.81% |
| 2023-09-13 | 36.36 | 36.50 | 35.54 | 36.00 | 36.00 | qfq | 315,700 | 11,331,771 | -1.07% |
| 2023-09-12 | 36.94 | 37.20 | 36.24 | 36.39 | 36.39 | qfq | 228,400 | 8,347,189 | -0.19% |
| 2023-09-11 | 35.15 | 36.50 | 34.91 | 36.46 | 36.46 | qfq | 421,300 | 15,199,561 | 3.73% |
| 2023-09-08 | 35.11 | 35.76 | 34.83 | 35.15 | 35.15 | qfq | 195,200 | 6,865,395 | -0.37% |
| 2023-09-07 | 35.71 | 36.76 | 35.02 | 35.28 | 35.28 | qfq | 478,100 | 17,079,048 | -1.89% |
| 2023-09-06 | 34.73 | 38.35 | 34.56 | 35.96 | 35.96 | qfq | 1,023,200 | 36,861,640 | 3.13% |
| 2023-09-05 | 34.99 | 34.99 | 34.40 | 34.87 | 34.87 | qfq | 164,400 | 5,716,204 | 0.00% |
| 2023-09-04 | 34.31 | 34.96 | 34.12 | 34.87 | 34.87 | qfq | 247,000 | 8,556,300 | 1.63% |
| 2023-09-01 | 33.90 | 34.97 | 33.70 | 34.31 | 34.31 | qfq | 238,100 | 8,141,804 | 0.76% |
| 2023-08-31 | 34.54 | 34.71 | 33.56 | 34.05 | 34.05 | qfq | 191,300 | 6,503,922 | -1.02% |
| 2023-08-30 | 33.99 | 34.50 | 33.86 | 34.40 | 34.40 | qfq | 159,300 | 5,449,892 | 1.12% |
| 2023-08-29 | 32.63 | 34.10 | 32.51 | 34.02 | 34.02 | qfq | 242,700 | 8,170,008 | 3.88% |
| 2023-08-28 | 34.60 | 34.96 | 32.58 | 32.75 | 32.75 | qfq | 350,000 | 11,693,839 | -0.76% |
| 2023-08-25 | 33.69 | 35.59 | 32.80 | 33.00 | 33.00 | qfq | 178,000 | 5,952,014 | -2.45% |
| 2023-08-24 | 33.44 | 34.50 | 33.39 | 33.83 | 33.83 | qfq | 204,100 | 6,913,844 | 0.33% |
| 2023-08-23 | 34.11 | 34.36 | 33.46 | 33.72 | 33.72 | qfq | 122,500 | 4,139,924 | -1.14% |
| 2023-08-22 | 34.81 | 34.83 | 33.58 | 34.11 | 34.11 | qfq | 330,400 | 11,252,305 | -2.01% |
| 2023-08-21 | 35.06 | 35.43 | 34.65 | 34.81 | 34.81 | qfq | 232,100 | 8,118,771 | -1.44% |
| 2023-08-18 | 35.94 | 36.20 | 35.26 | 35.32 | 35.32 | qfq | 157,100 | 5,595,345 | -1.64% |
| 2023-08-17 | 35.91 | 35.99 | 35.01 | 35.91 | 35.91 | qfq | 192,000 | 6,810,070 | 0.39% |
| 2023-08-16 | 36.92 | 37.48 | 35.49 | 35.77 | 35.77 | qfq | 582,400 | 21,191,775 | -3.14% |
| 2023-08-15 | 35.59 | 37.11 | 35.59 | 36.93 | 36.93 | qfq | 716,637 | 26,280,592 | 3.77% |
| 2023-08-14 | 36.61 | 36.80 | 35.55 | 35.59 | 35.59 | qfq | 466,237 | 16,774,680 | -2.79% |
| 2023-08-11 | 37.08 | 37.49 | 36.51 | 36.61 | 36.61 | qfq | 184,937 | 6,824,098 | -1.72% |
| 2023-08-10 | 36.88 | 37.43 | 36.41 | 37.25 | 37.25 | qfq | 385,900 | 14,338,623 | 1.39% |
| 2023-08-09 | 36.57 | 37.10 | 36.16 | 36.74 | 36.74 | qfq | 251,200 | 9,227,291 | 0.44% |
| 2023-08-08 | 36.44 | 36.72 | 36.16 | 36.58 | 36.58 | qfq | 284,500 | 10,369,212 | 0.22% |
| 2023-08-07 | 36.60 | 37.00 | 36.41 | 36.50 | 36.50 | qfq | 288,500 | 10,575,857 | -0.25% |
| 2023-08-04 | 36.65 | 37.00 | 36.31 | 36.59 | 36.59 | qfq | 212,200 | 7,733,938 | -0.65% |
| 2023-08-03 | 36.62 | 36.84 | 36.37 | 36.83 | 36.83 | qfq | 171,700 | 6,279,388 | 0.30% |
| 2023-08-02 | 36.61 | 37.45 | 36.61 | 36.72 | 36.72 | qfq | 265,100 | 9,794,815 | 0.27% |
| 2023-08-01 | 36.37 | 36.69 | 36.22 | 36.62 | 36.62 | qfq | 181,600 | 6,625,778 | 0.66% |
| 2023-07-31 | 37.03 | 37.03 | 36.16 | 36.38 | 36.38 | qfq | 472,100 | 17,213,067 | -1.28% |
| 2023-07-28 | 37.75 | 37.97 | 36.31 | 36.85 | 36.85 | qfq | 270,100 | 9,997,631 | -2.38% |
| 2023-07-27 | 37.79 | 38.18 | 37.38 | 37.75 | 37.75 | qfq | 323,700 | 12,247,091 | -0.32% |
| 2023-07-26 | 37.33 | 38.00 | 37.33 | 37.87 | 37.87 | qfq | 297,700 | 11,257,054 | 1.37% |
| 2023-07-25 | 36.59 | 37.62 | 36.24 | 37.36 | 37.36 | qfq | 309,400 | 11,465,550 | 2.10% |
| 2023-07-24 | 36.98 | 36.98 | 36.23 | 36.59 | 36.59 | qfq | 390,700 | 14,272,371 | -0.38% |
| 2023-07-21 | 36.80 | 36.97 | 36.24 | 36.73 | 36.73 | qfq | 336,900 | 12,348,800 | 0.03% |
| 2023-07-20 | 37.67 | 37.68 | 36.69 | 36.72 | 36.72 | qfq | 392,800 | 14,588,213 | -1.82% |
| 2023-07-19 | 38.53 | 38.66 | 37.00 | 37.40 | 37.40 | qfq | 777,600 | 29,372,371 | -3.33% |
| 2023-07-18 | 38.31 | 39.44 | 38.09 | 38.69 | 38.69 | qfq | 642,100 | 24,965,046 | 0.99% |
| 2023-07-17 | 37.80 | 38.91 | 37.44 | 38.31 | 38.31 | qfq | 379,100 | 14,466,499 | 1.35% |