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
行动教育605098.SH
最近收盘价52.952026-07-17
最近交易日2026-07-17
成交量（股）964,740
成交额（元）51,241,973
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-01 | 2025-11-07 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-19 | 2025-08-25 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-31 | 2024-11-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-22 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-15 | 2023-09-21 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 52.45 | 54.15 | 52.18 | 52.95 | 52.95 | qfq | 964,740 | 51,241,973 | -0.75% |
| 2026-07-16 | 53.28 | 54.90 | 52.52 | 53.35 | 53.35 | qfq | 1,075,940 | 57,313,688 | -2.40% |
| 2026-07-15 | 53.55 | 54.90 | 53.55 | 54.66 | 54.66 | qfq | 696,400 | 37,911,329 | 1.00% |
| 2026-07-14 | 54.17 | 56.00 | 53.30 | 54.12 | 54.12 | qfq | 1,104,600 | 59,719,491 | 0.67% |
| 2026-07-13 | 53.26 | 56.18 | 52.76 | 53.76 | 53.76 | qfq | 1,372,940 | 75,345,641 | 0.73% |
| 2026-07-10 | 52.96 | 54.18 | 52.25 | 53.37 | 53.37 | qfq | 678,800 | 36,272,779 | 0.77% |
| 2026-07-09 | 52.01 | 53.36 | 51.68 | 52.96 | 52.96 | qfq | 744,600 | 39,250,603 | 0.55% |
| 2026-07-08 | 52.04 | 53.97 | 51.10 | 52.67 | 52.67 | qfq | 793,813 | 41,944,464 | 0.71% |
| 2026-07-07 | 53.35 | 53.50 | 52.01 | 52.30 | 52.30 | qfq | 1,009,762 | 53,063,039 | -2.33% |
| 2026-07-06 | 55.57 | 56.76 | 53.01 | 53.55 | 53.55 | qfq | 1,405,620 | 76,744,084 | -3.30% |
| 2026-07-03 | 54.62 | 55.70 | 53.62 | 55.38 | 55.38 | qfq | 1,091,700 | 59,883,395 | 2.20% |
| 2026-07-02 | 52.88 | 54.77 | 52.22 | 54.19 | 54.19 | qfq | 1,686,580 | 90,836,179 | 0.58% |
| 2026-07-01 | 53.72 | 54.80 | 50.06 | 53.88 | 53.88 | qfq | 2,244,840 | 119,206,973 | -0.52% |
| 2026-06-30 | 61.90 | 62.50 | 53.81 | 54.16 | 54.16 | qfq | 3,033,980 | 170,425,743 | -9.26% |
| 2026-06-29 | 55.30 | 59.69 | 55.00 | 59.69 | 59.69 | qfq | 1,561,080 | 89,789,161 | 10.01% |
| 2026-06-26 | 53.90 | 54.80 | 53.36 | 54.26 | 54.26 | qfq | 548,972 | 29,720,986 | -0.24% |
| 2026-06-25 | 54.99 | 55.30 | 53.95 | 54.39 | 54.39 | qfq | 568,905 | 31,076,737 | 0.33% |
| 2026-06-24 | 55.50 | 56.17 | 53.95 | 54.21 | 54.21 | qfq | 660,000 | 36,055,359 | -2.99% |
| 2026-06-23 | 55.27 | 56.95 | 54.51 | 55.88 | 55.88 | qfq | 690,954 | 38,537,763 | 1.49% |
| 2026-06-22 | 54.78 | 55.47 | 53.56 | 55.06 | 55.06 | qfq | 874,200 | 47,756,309 | 0.51% |
| 2026-06-18 | 54.22 | 55.16 | 53.71 | 54.78 | 54.78 | qfq | 562,111 | 30,583,117 | 0.85% |
| 2026-06-17 | 54.19 | 54.87 | 53.17 | 54.32 | 54.32 | qfq | 918,812 | 49,848,758 | 0.02% |
| 2026-06-16 | 55.90 | 55.90 | 53.89 | 54.31 | 54.31 | qfq | 1,282,000 | 69,984,146 | -2.84% |
| 2026-06-15 | 56.60 | 57.25 | 55.35 | 55.90 | 55.90 | qfq | 1,284,301 | 72,084,870 | -0.25% |
| 2026-06-12 | 56.28 | 57.30 | 56.04 | 56.04 | 56.04 | qfq | 885,500 | 50,182,257 | -0.34% |
| 2026-06-11 | 56.17 | 57.08 | 55.41 | 56.23 | 56.23 | qfq | 1,081,105 | 60,524,520 | -1.21% |
| 2026-06-10 | 56.56 | 57.79 | 56.00 | 56.92 | 56.92 | qfq | 916,700 | 52,061,308 | -0.75% |
| 2026-06-09 | 57.80 | 58.50 | 56.61 | 57.35 | 57.35 | qfq | 1,288,800 | 74,012,473 | 1.11% |
| 2026-06-08 | 53.09 | 57.97 | 53.09 | 56.72 | 56.72 | qfq | 1,773,740 | 98,811,038 | 4.36% |
| 2026-06-05 | 57.01 | 57.60 | 54.33 | 54.35 | 54.35 | qfq | 1,751,094 | 97,109,424 | 0.07% |
| 2026-06-04 | 54.83 | 56.40 | 54.15 | 54.31 | 54.31 | qfq | 1,627,507 | 89,978,138 | -2.81% |
| 2026-06-03 | 56.15 | 56.16 | 54.40 | 55.88 | 54.88 | qfq | 1,729,800 | 95,767,602 | -0.48% |
| 2026-06-02 | 56.83 | 57.15 | 55.54 | 56.15 | 55.15 | qfq | 1,157,504 | 65,291,570 | -1.20% |
| 2026-06-01 | 57.82 | 58.28 | 56.63 | 56.83 | 55.81 | qfq | 1,598,004 | 91,582,468 | -1.46% |
| 2026-05-29 | 56.14 | 57.74 | 55.83 | 57.67 | 56.64 | qfq | 1,268,300 | 72,370,092 | 2.43% |
| 2026-05-28 | 55.77 | 56.95 | 55.00 | 56.30 | 55.29 | qfq | 1,086,900 | 61,216,998 | 1.77% |
| 2026-05-27 | 56.61 | 56.89 | 54.69 | 55.32 | 54.33 | qfq | 1,005,740 | 55,655,286 | -1.46% |
| 2026-05-26 | 56.00 | 57.10 | 55.65 | 56.14 | 55.14 | qfq | 1,867,400 | 105,308,255 | 0.25% |
| 2026-05-25 | 55.34 | 56.25 | 54.72 | 56.00 | 55.00 | qfq | 1,308,432 | 72,526,750 | 1.71% |
| 2026-05-22 | 56.83 | 56.83 | 54.00 | 55.06 | 54.07 | qfq | 2,392,220 | 131,051,465 | -1.80% |
| 2026-05-21 | 57.97 | 58.01 | 55.75 | 56.07 | 55.07 | qfq | 1,215,800 | 69,337,975 | -2.55% |
| 2026-05-20 | 58.20 | 58.53 | 57.19 | 57.54 | 56.51 | qfq | 967,595 | 55,832,375 | -1.17% |
| 2026-05-19 | 58.88 | 59.50 | 57.50 | 58.22 | 57.18 | qfq | 1,289,700 | 75,028,070 | -0.99% |
| 2026-05-18 | 59.45 | 60.19 | 58.27 | 58.80 | 57.75 | qfq | 1,902,002 | 111,811,464 | -2.49% |
| 2026-05-15 | 61.30 | 61.77 | 59.30 | 60.30 | 59.22 | qfq | 2,175,470 | 131,094,037 | -1.81% |
| 2026-05-14 | 62.80 | 63.77 | 60.76 | 61.41 | 60.31 | qfq | 1,767,705 | 109,114,401 | -2.52% |
| 2026-05-13 | 64.04 | 64.75 | 61.54 | 63.00 | 61.87 | qfq | 2,285,868 | 143,698,413 | -3.73% |
| 2026-05-12 | 61.40 | 65.44 | 60.60 | 65.44 | 64.27 | qfq | 3,155,987 | 200,620,016 | 6.44% |
| 2026-05-11 | 62.47 | 62.88 | 61.02 | 61.48 | 60.38 | qfq | 2,055,132 | 127,219,182 | 0.00% |
| 2026-05-08 | 61.70 | 61.98 | 60.44 | 61.48 | 60.38 | qfq | 1,566,280 | 95,913,838 | 0.46% |
| 2026-05-07 | 61.00 | 61.72 | 60.55 | 61.20 | 60.10 | qfq | 1,635,800 | 99,773,299 | -1.26% |
| 2026-05-06 | 61.73 | 62.60 | 60.16 | 61.98 | 60.87 | qfq | 2,769,980 | 169,291,314 | 0.37% |
| 2026-04-30 | 62.69 | 63.20 | 61.67 | 61.75 | 60.64 | qfq | 1,383,500 | 85,939,833 | -1.52% |
| 2026-04-29 | 63.90 | 64.45 | 61.88 | 62.70 | 61.58 | qfq | 3,031,700 | 189,907,193 | -2.52% |
| 2026-04-28 | 62.91 | 66.68 | 62.45 | 64.32 | 63.17 | qfq | 2,260,225 | 144,190,236 | -3.78% |
| 2026-04-27 | 66.89 | 67.93 | 66.35 | 66.85 | 65.65 | qfq | 1,415,700 | 94,841,493 | -0.15% |
| 2026-04-24 | 68.00 | 68.30 | 65.50 | 66.95 | 65.75 | qfq | 1,446,091 | 96,130,862 | -1.69% |
| 2026-04-23 | 67.68 | 69.80 | 66.41 | 68.10 | 66.88 | qfq | 2,097,392 | 142,491,665 | 1.89% |
| 2026-04-22 | 67.10 | 67.10 | 64.03 | 66.84 | 65.64 | qfq | 1,957,119 | 128,794,297 | -0.39% |
| 2026-04-21 | 62.85 | 67.68 | 62.80 | 67.10 | 65.90 | qfq | 3,449,130 | 226,681,276 | 6.93% |
| 2026-04-20 | 63.79 | 64.80 | 62.26 | 62.75 | 61.63 | qfq | 2,478,900 | 155,951,054 | -1.69% |
| 2026-04-17 | 63.25 | 65.35 | 62.62 | 63.83 | 62.69 | qfq | 3,200,817 | 204,169,478 | 0.89% |
| 2026-04-16 | 61.88 | 64.37 | 61.36 | 63.27 | 62.14 | qfq | 6,303,081 | 395,211,843 | 5.19% |
| 2026-04-15 | 58.00 | 60.15 | 57.67 | 60.15 | 59.07 | qfq | 2,170,333 | 129,416,706 | 10.00% |
| 2026-04-14 | 54.52 | 55.51 | 53.62 | 54.68 | 53.70 | qfq | 1,098,728 | 59,659,189 | -0.05% |
| 2026-04-13 | 57.57 | 58.30 | 54.27 | 54.71 | 53.73 | qfq | 2,156,159 | 120,353,182 | -4.57% |
| 2026-04-10 | 56.30 | 57.57 | 55.50 | 57.33 | 56.30 | qfq | 1,282,340 | 72,870,614 | 2.10% |
| 2026-04-09 | 56.36 | 57.18 | 55.56 | 56.15 | 55.15 | qfq | 1,054,940 | 59,231,195 | -1.49% |
| 2026-04-08 | 55.62 | 57.00 | 54.93 | 57.00 | 55.98 | qfq | 1,802,500 | 100,902,977 | 3.26% |
| 2026-04-07 | 55.32 | 56.00 | 54.15 | 55.20 | 54.21 | qfq | 1,186,000 | 65,344,281 | 0.27% |
| 2026-04-03 | 53.80 | 55.11 | 53.41 | 55.05 | 54.06 | qfq | 1,290,960 | 70,135,483 | 2.49% |
| 2026-04-02 | 53.00 | 53.96 | 52.14 | 53.71 | 52.75 | qfq | 986,100 | 52,454,226 | 0.96% |
| 2026-04-01 | 52.92 | 53.50 | 51.58 | 53.20 | 52.25 | qfq | 1,384,789 | 73,129,233 | 0.66% |
| 2026-03-31 | 53.56 | 54.85 | 52.20 | 52.85 | 51.90 | qfq | 1,830,391 | 97,875,109 | -1.27% |
| 2026-03-30 | 51.82 | 53.80 | 51.15 | 53.53 | 52.57 | qfq | 1,509,774 | 79,754,984 | 2.76% |
| 2026-03-27 | 51.98 | 52.59 | 51.50 | 52.09 | 51.16 | qfq | 779,700 | 40,520,182 | -0.53% |
| 2026-03-26 | 52.75 | 53.99 | 52.03 | 52.37 | 51.43 | qfq | 1,264,895 | 66,790,733 | -0.85% |
| 2026-03-25 | 52.50 | 53.04 | 52.03 | 52.82 | 51.87 | qfq | 994,600 | 52,346,871 | -0.06% |
| 2026-03-24 | 51.30 | 53.04 | 50.51 | 52.85 | 51.90 | qfq | 1,855,438 | 96,787,531 | 5.07% |
| 2026-03-23 | 50.99 | 52.35 | 49.88 | 50.30 | 49.40 | qfq | 1,675,557 | 85,330,354 | -2.84% |
| 2026-03-20 | 52.80 | 54.19 | 51.62 | 51.77 | 50.84 | qfq | 1,299,430 | 68,252,097 | -1.95% |
| 2026-03-19 | 54.96 | 55.99 | 51.20 | 52.80 | 51.86 | qfq | 2,797,579 | 147,394,206 | -5.71% |
| 2026-03-18 | 54.78 | 56.59 | 54.03 | 56.00 | 55.00 | qfq | 1,332,800 | 74,232,089 | 2.23% |
| 2026-03-17 | 56.77 | 57.24 | 53.50 | 54.78 | 53.80 | qfq | 2,060,235 | 113,688,057 | -3.47% |
| 2026-03-16 | 55.44 | 56.80 | 54.80 | 56.75 | 55.73 | qfq | 1,434,220 | 80,235,487 | 1.85% |
| 2026-03-13 | 54.93 | 56.99 | 54.63 | 55.72 | 54.72 | qfq | 1,571,845 | 87,875,777 | 0.91% |
| 2026-03-12 | 53.67 | 55.86 | 53.36 | 55.22 | 54.23 | qfq | 1,787,384 | 98,530,689 | 2.05% |
| 2026-03-11 | 53.96 | 54.75 | 53.35 | 54.11 | 53.14 | qfq | 2,004,416 | 108,368,250 | 1.42% |
| 2026-03-10 | 53.60 | 54.50 | 52.00 | 53.35 | 52.40 | qfq | 1,939,280 | 103,596,544 | -0.02% |
| 2026-03-09 | 51.23 | 53.96 | 50.70 | 53.36 | 52.41 | qfq | 3,130,721 | 164,741,104 | 3.63% |
| 2026-03-06 | 51.20 | 52.16 | 50.18 | 51.49 | 50.57 | qfq | 3,647,897 | 186,889,575 | 0.45% |
| 2026-03-05 | 48.14 | 51.26 | 47.70 | 51.26 | 50.34 | qfq | 3,034,520 | 153,080,704 | 10.00% |
| 2026-03-04 | 47.15 | 47.50 | 45.30 | 46.60 | 45.77 | qfq | 1,695,640 | 79,249,827 | -1.98% |
| 2026-03-03 | 48.22 | 50.50 | 47.27 | 47.54 | 46.69 | qfq | 2,074,612 | 100,716,981 | -0.54% |
| 2026-03-02 | 46.64 | 48.20 | 46.05 | 47.80 | 46.94 | qfq | 1,944,944 | 92,416,747 | 2.40% |
| 2026-02-27 | 46.85 | 46.90 | 46.00 | 46.68 | 45.84 | qfq | 1,104,800 | 51,328,371 | -0.36% |
| 2026-02-26 | 46.96 | 47.80 | 46.55 | 46.85 | 46.01 | qfq | 1,159,482 | 54,485,958 | -0.38% |
| 2026-02-25 | 46.70 | 47.21 | 46.10 | 47.03 | 46.19 | qfq | 2,685,492 | 125,413,013 | 0.09% |
| 2026-02-24 | 48.26 | 48.88 | 46.15 | 46.99 | 46.15 | qfq | 1,443,520 | 67,650,707 | -1.80% |
| 2026-02-13 | 49.18 | 49.18 | 47.73 | 47.85 | 46.99 | qfq | 1,389,820 | 66,909,663 | -2.49% |
| 2026-02-12 | 49.59 | 49.59 | 48.60 | 49.07 | 48.19 | qfq | 1,013,619 | 49,592,999 | 0.04% |
| 2026-02-11 | 50.11 | 50.98 | 49.00 | 49.05 | 48.17 | qfq | 1,248,233 | 61,667,071 | -1.92% |
| 2026-02-10 | 49.40 | 50.35 | 48.64 | 50.01 | 49.12 | qfq | 1,852,032 | 91,615,712 | 1.40% |
| 2026-02-09 | 46.40 | 50.70 | 45.89 | 49.32 | 48.44 | qfq | 3,760,583 | 182,386,682 | 6.29% |
| 2026-02-06 | 45.85 | 47.00 | 45.74 | 46.40 | 45.57 | qfq | 1,410,100 | 65,668,277 | 0.65% |
| 2026-02-05 | 45.43 | 46.68 | 45.13 | 46.10 | 45.28 | qfq | 905,420 | 41,811,280 | 0.79% |
| 2026-02-04 | 45.05 | 45.98 | 45.00 | 45.74 | 44.92 | qfq | 660,900 | 30,161,905 | 0.75% |
| 2026-02-03 | 44.80 | 45.40 | 44.36 | 45.40 | 44.59 | qfq | 800,890 | 36,052,018 | 2.02% |
| 2026-02-02 | 45.54 | 45.67 | 44.30 | 44.50 | 43.70 | qfq | 1,630,340 | 73,163,051 | -1.98% |
| 2026-01-30 | 45.45 | 46.68 | 45.00 | 45.40 | 44.59 | qfq | 1,747,450 | 79,811,590 | -0.04% |
| 2026-01-29 | 45.00 | 45.93 | 44.18 | 45.42 | 44.61 | qfq | 1,193,271 | 53,902,675 | 0.93% |
| 2026-01-28 | 45.29 | 45.83 | 44.76 | 45.00 | 44.19 | qfq | 821,631 | 37,069,936 | -0.97% |
| 2026-01-27 | 45.89 | 46.28 | 45.29 | 45.44 | 44.63 | qfq | 1,022,400 | 46,653,888 | -0.98% |
| 2026-01-26 | 45.85 | 46.30 | 45.01 | 45.89 | 45.07 | qfq | 1,284,299 | 58,809,303 | 0.07% |
| 2026-01-23 | 46.22 | 46.85 | 45.53 | 45.86 | 45.04 | qfq | 1,164,300 | 53,621,327 | -0.78% |
| 2026-01-22 | 47.95 | 47.95 | 46.12 | 46.22 | 45.39 | qfq | 898,180 | 41,774,581 | -0.28% |
| 2026-01-21 | 46.08 | 46.38 | 45.51 | 46.35 | 45.52 | qfq | 967,600 | 44,618,488 | 0.65% |
| 2026-01-20 | 47.20 | 47.22 | 45.94 | 46.05 | 45.23 | qfq | 1,360,213 | 63,081,391 | -2.62% |
| 2026-01-19 | 47.92 | 49.40 | 46.75 | 47.29 | 46.44 | qfq | 1,832,620 | 87,124,307 | -0.46% |
| 2026-01-16 | 46.05 | 48.80 | 45.73 | 47.51 | 46.66 | qfq | 2,217,500 | 105,304,260 | 1.84% |
| 2026-01-15 | 44.99 | 46.87 | 44.26 | 46.65 | 45.82 | qfq | 2,622,120 | 119,883,153 | 4.01% |
| 2026-01-14 | 44.42 | 44.94 | 43.97 | 44.85 | 44.05 | qfq | 1,358,660 | 60,421,981 | 0.97% |
| 2026-01-13 | 44.57 | 45.50 | 44.05 | 44.42 | 43.63 | qfq | 1,535,900 | 68,706,679 | 0.16% |
| 2026-01-12 | 43.30 | 44.58 | 42.83 | 44.35 | 43.56 | qfq | 1,956,845 | 85,714,606 | 2.35% |
| 2026-01-09 | 42.49 | 43.38 | 42.29 | 43.33 | 42.55 | qfq | 1,649,295 | 70,959,050 | 2.48% |
| 2026-01-08 | 41.91 | 42.65 | 41.91 | 42.28 | 41.52 | qfq | 862,600 | 36,464,906 | 0.38% |
| 2026-01-07 | 42.35 | 42.54 | 41.78 | 42.12 | 41.37 | qfq | 1,118,065 | 47,129,938 | -0.64% |
| 2026-01-06 | 42.25 | 43.38 | 42.11 | 42.39 | 41.63 | qfq | 1,794,020 | 76,774,133 | 0.26% |
| 2026-01-05 | 41.98 | 42.57 | 41.53 | 42.28 | 41.52 | qfq | 1,562,540 | 65,927,810 | 1.25% |
| 2025-12-31 | 41.60 | 42.26 | 41.46 | 41.76 | 41.01 | qfq | 812,000 | 34,013,175 | 0.29% |
| 2025-12-30 | 41.32 | 42.00 | 41.29 | 41.64 | 40.89 | qfq | 902,440 | 37,623,804 | 0.29% |
| 2025-12-29 | 42.24 | 42.62 | 41.12 | 41.52 | 40.78 | qfq | 1,275,442 | 53,070,194 | -1.14% |
| 2025-12-26 | 42.39 | 42.59 | 41.88 | 42.00 | 41.25 | qfq | 701,640 | 29,565,823 | 0.12% |
| 2025-12-25 | 42.02 | 42.26 | 41.35 | 41.95 | 41.20 | qfq | 814,100 | 34,101,632 | 0.41% |
| 2025-12-24 | 41.74 | 41.98 | 41.31 | 41.78 | 41.03 | qfq | 635,200 | 26,466,560 | 0.05% |
| 2025-12-23 | 42.69 | 42.78 | 41.50 | 41.76 | 41.01 | qfq | 1,335,018 | 55,924,926 | -2.18% |
| 2025-12-22 | 42.92 | 42.92 | 41.98 | 42.69 | 41.93 | qfq | 894,800 | 38,102,933 | -0.51% |
| 2025-12-19 | 42.17 | 43.11 | 41.68 | 42.91 | 42.14 | qfq | 1,180,042 | 50,272,401 | 1.78% |
| 2025-12-18 | 41.36 | 42.49 | 41.15 | 42.16 | 41.41 | qfq | 1,337,500 | 56,209,387 | 0.57% |
| 2025-12-17 | 40.99 | 42.00 | 40.92 | 41.92 | 41.17 | qfq | 1,457,200 | 60,582,938 | 3.43% |
| 2025-12-16 | 40.20 | 40.94 | 40.01 | 40.53 | 39.80 | qfq | 1,073,500 | 43,633,713 | 1.30% |
| 2025-12-15 | 40.90 | 41.00 | 40.00 | 40.01 | 39.29 | qfq | 865,400 | 34,968,106 | -2.63% |
| 2025-12-12 | 40.47 | 41.25 | 40.35 | 41.09 | 40.35 | qfq | 724,440 | 29,681,322 | 1.18% |
| 2025-12-11 | 41.20 | 41.20 | 40.37 | 40.61 | 39.88 | qfq | 705,200 | 28,742,983 | -0.66% |
| 2025-12-10 | 41.02 | 41.17 | 40.42 | 40.88 | 40.15 | qfq | 623,200 | 25,434,008 | 0.34% |
| 2025-12-09 | 41.36 | 41.57 | 40.66 | 40.74 | 40.01 | qfq | 931,600 | 38,190,799 | -1.50% |
| 2025-12-08 | 40.97 | 41.86 | 40.59 | 41.36 | 40.62 | qfq | 1,217,214 | 50,195,369 | 1.47% |
| 2025-12-05 | 40.60 | 41.01 | 40.36 | 40.76 | 40.03 | qfq | 544,083 | 22,088,968 | 0.30% |
| 2025-12-04 | 41.60 | 41.89 | 40.58 | 40.64 | 39.91 | qfq | 917,378 | 37,539,921 | -2.31% |
| 2025-12-03 | 41.40 | 41.73 | 41.10 | 41.60 | 40.86 | qfq | 771,600 | 32,035,181 | 0.51% |
| 2025-12-02 | 41.08 | 41.68 | 40.70 | 41.39 | 40.65 | qfq | 704,000 | 29,122,028 | 0.75% |
| 2025-12-01 | 40.42 | 41.20 | 40.38 | 41.08 | 40.34 | qfq | 1,261,500 | 51,609,346 | 1.63% |
| 2025-11-28 | 40.99 | 40.99 | 40.18 | 40.42 | 39.70 | qfq | 533,030 | 21,575,162 | -0.66% |
| 2025-11-27 | 40.39 | 41.00 | 40.25 | 40.69 | 39.96 | qfq | 634,700 | 25,812,545 | -0.17% |
| 2025-11-26 | 40.19 | 41.39 | 40.19 | 40.76 | 40.03 | qfq | 1,054,800 | 43,092,558 | 1.24% |
| 2025-11-25 | 39.83 | 40.87 | 39.67 | 40.26 | 39.54 | qfq | 1,085,840 | 43,936,306 | 1.82% |
| 2025-11-24 | 39.23 | 39.91 | 39.23 | 39.54 | 38.83 | qfq | 812,200 | 32,087,456 | 0.82% |
| 2025-11-21 | 39.80 | 40.05 | 38.99 | 39.22 | 38.52 | qfq | 1,253,900 | 49,435,866 | -1.11% |
| 2025-11-20 | 40.99 | 41.25 | 39.63 | 39.66 | 38.95 | qfq | 1,554,800 | 62,379,089 | -2.72% |
| 2025-11-19 | 41.42 | 41.78 | 40.66 | 40.77 | 40.04 | qfq | 828,540 | 33,986,246 | -1.52% |
| 2025-11-18 | 41.39 | 41.48 | 40.83 | 41.40 | 40.66 | qfq | 619,433 | 25,523,547 | -0.17% |
| 2025-11-17 | 40.87 | 41.55 | 40.53 | 41.47 | 40.73 | qfq | 955,700 | 39,347,087 | 0.97% |
| 2025-11-14 | 40.92 | 41.39 | 40.80 | 41.07 | 40.34 | qfq | 761,400 | 31,304,646 | -0.12% |
| 2025-11-13 | 40.50 | 41.19 | 40.50 | 41.12 | 40.38 | qfq | 789,360 | 32,277,214 | 0.46% |
| 2025-11-12 | 40.79 | 41.19 | 40.76 | 40.93 | 40.20 | qfq | 503,300 | 20,595,129 | 0.15% |
| 2025-11-11 | 40.60 | 41.19 | 40.60 | 40.87 | 40.14 | qfq | 897,200 | 36,643,543 | 0.17% |
| 2025-11-10 | 40.59 | 40.89 | 39.82 | 40.80 | 40.07 | qfq | 821,200 | 33,214,760 | 0.92% |
| 2025-11-07 | 40.71 | 40.98 | 40.19 | 40.43 | 39.71 | qfq | 1,229,100 | 49,733,525 | -2.60% |
| 2025-11-06 | 41.50 | 42.05 | 40.99 | 41.51 | 40.28 | qfq | 1,833,200 | 76,064,481 | 0.02% |
| 2025-11-05 | 41.52 | 41.88 | 41.12 | 41.50 | 40.27 | qfq | 1,501,300 | 62,238,111 | -1.10% |
| 2025-11-04 | 41.68 | 42.35 | 41.35 | 41.96 | 40.71 | qfq | 1,408,200 | 59,178,776 | 0.58% |
| 2025-11-03 | 40.98 | 42.00 | 40.41 | 41.72 | 40.48 | qfq | 2,233,900 | 92,666,779 | 2.91% |
| 2025-10-31 | 40.58 | 41.25 | 40.48 | 40.54 | 39.33 | qfq | 1,555,540 | 63,520,675 | -0.25% |
| 2025-10-30 | 40.57 | 41.09 | 40.31 | 40.64 | 39.43 | qfq | 1,661,500 | 67,828,758 | 0.17% |
| 2025-10-29 | 40.94 | 41.25 | 40.13 | 40.57 | 39.36 | qfq | 1,372,560 | 55,726,536 | -0.32% |
| 2025-10-28 | 41.12 | 41.69 | 40.60 | 40.70 | 39.49 | qfq | 1,254,353 | 51,207,914 | -1.09% |
| 2025-10-27 | 40.30 | 41.37 | 40.15 | 41.15 | 39.93 | qfq | 2,013,980 | 82,179,344 | 0.34% |
| 2025-10-24 | 41.30 | 41.63 | 40.40 | 41.01 | 39.79 | qfq | 3,647,500 | 149,720,098 | -0.70% |
| 2025-10-23 | 43.85 | 43.89 | 41.09 | 41.30 | 40.07 | qfq | 7,444,853 | 319,225,339 | 3.51% |
| 2025-10-22 | 40.16 | 40.38 | 39.70 | 39.90 | 38.71 | qfq | 1,191,860 | 47,674,463 | -0.65% |
| 2025-10-21 | 40.60 | 40.60 | 39.73 | 40.16 | 38.97 | qfq | 1,181,700 | 47,311,456 | -1.08% |
| 2025-10-20 | 39.85 | 41.04 | 38.85 | 40.60 | 39.39 | qfq | 2,465,300 | 98,864,529 | 1.88% |
| 2025-10-17 | 39.48 | 40.50 | 39.35 | 39.85 | 38.67 | qfq | 2,379,530 | 94,687,229 | -2.11% |
| 2025-10-16 | 38.93 | 42.50 | 38.93 | 40.71 | 39.50 | qfq | 3,980,080 | 163,081,985 | 4.63% |
| 2025-10-15 | 38.34 | 39.13 | 38.00 | 38.91 | 37.75 | qfq | 1,393,614 | 53,955,121 | 1.49% |
| 2025-10-14 | 37.87 | 39.68 | 37.80 | 38.34 | 37.20 | qfq | 1,941,400 | 75,044,770 | 1.24% |
| 2025-10-13 | 36.90 | 38.15 | 36.70 | 37.87 | 36.74 | qfq | 1,316,882 | 49,371,364 | 1.47% |
| 2025-10-10 | 36.89 | 38.55 | 36.73 | 37.32 | 36.21 | qfq | 1,628,751 | 61,174,519 | 1.14% |
| 2025-10-09 | 37.12 | 37.59 | 36.60 | 36.90 | 35.80 | qfq | 1,351,670 | 49,727,041 | -0.83% |
| 2025-09-30 | 37.50 | 37.63 | 36.91 | 37.21 | 36.10 | qfq | 769,600 | 28,608,813 | -0.64% |
| 2025-09-29 | 37.52 | 37.63 | 36.52 | 37.45 | 36.34 | qfq | 879,500 | 32,761,443 | 0.13% |
| 2025-09-26 | 37.46 | 37.77 | 37.32 | 37.40 | 36.29 | qfq | 756,840 | 28,405,909 | -0.51% |
| 2025-09-25 | 37.99 | 38.38 | 37.29 | 37.59 | 36.47 | qfq | 1,295,521 | 48,757,238 | -1.47% |
| 2025-09-24 | 37.54 | 38.80 | 37.54 | 38.15 | 37.02 | qfq | 1,231,590 | 47,147,510 | 0.90% |
| 2025-09-23 | 38.52 | 38.73 | 36.86 | 37.81 | 36.69 | qfq | 1,544,000 | 57,721,118 | -1.84% |
| 2025-09-22 | 38.56 | 39.31 | 38.07 | 38.52 | 37.37 | qfq | 1,716,814 | 66,285,894 | -0.90% |
| 2025-09-19 | 37.74 | 38.99 | 37.37 | 38.87 | 37.71 | qfq | 2,650,645 | 101,780,840 | 2.53% |
| 2025-09-18 | 37.08 | 38.36 | 37.03 | 37.91 | 36.78 | qfq | 3,114,487 | 117,869,784 | 2.24% |
| 2025-09-17 | 37.23 | 37.43 | 36.80 | 37.08 | 35.98 | qfq | 1,079,200 | 40,035,553 | -0.32% |
| 2025-09-16 | 36.91 | 37.20 | 36.71 | 37.20 | 36.09 | qfq | 1,346,324 | 49,864,524 | 0.70% |
| 2025-09-15 | 36.61 | 37.25 | 36.28 | 36.94 | 35.84 | qfq | 2,003,624 | 74,046,214 | 1.82% |
| 2025-09-12 | 36.60 | 36.69 | 36.13 | 36.28 | 35.20 | qfq | 795,993 | 28,979,262 | -0.87% |
| 2025-09-11 | 36.79 | 36.79 | 36.10 | 36.60 | 35.51 | qfq | 838,700 | 30,486,444 | -0.46% |
| 2025-09-10 | 36.70 | 36.99 | 36.61 | 36.77 | 35.68 | qfq | 754,980 | 27,756,879 | -0.22% |
| 2025-09-09 | 37.13 | 37.70 | 36.72 | 36.85 | 35.75 | qfq | 1,017,212 | 37,672,317 | -0.70% |
| 2025-09-08 | 36.97 | 37.38 | 36.66 | 37.11 | 36.01 | qfq | 1,450,460 | 53,645,406 | 0.27% |
| 2025-09-05 | 36.65 | 37.37 | 36.08 | 37.01 | 35.91 | qfq | 2,459,949 | 90,510,769 | 1.87% |
| 2025-09-04 | 35.21 | 36.38 | 35.00 | 36.33 | 35.25 | qfq | 2,150,808 | 77,095,331 | 3.18% |
| 2025-09-03 | 36.05 | 36.13 | 35.11 | 35.21 | 34.16 | qfq | 1,151,731 | 40,867,070 | -2.33% |
| 2025-09-02 | 35.96 | 36.25 | 35.73 | 36.05 | 34.98 | qfq | 1,574,601 | 56,587,908 | 0.14% |
| 2025-09-01 | 35.95 | 36.25 | 35.59 | 36.00 | 34.93 | qfq | 1,422,600 | 51,032,841 | 0.11% |
| 2025-08-29 | 35.97 | 36.08 | 35.72 | 35.96 | 34.89 | qfq | 935,033 | 33,568,040 | -0.08% |
| 2025-08-28 | 36.24 | 36.47 | 35.25 | 35.99 | 34.92 | qfq | 2,175,137 | 77,927,498 | -0.80% |
| 2025-08-27 | 37.05 | 37.23 | 36.22 | 36.28 | 35.20 | qfq | 1,790,274 | 65,609,026 | -1.97% |
| 2025-08-26 | 37.00 | 37.09 | 36.79 | 37.01 | 35.91 | qfq | 1,211,150 | 44,780,907 | 0.03% |
| 2025-08-25 | 37.37 | 37.49 | 36.75 | 37.00 | 35.90 | qfq | 1,919,958 | 70,914,861 | -3.62% |
| 2025-08-22 | 38.26 | 38.69 | 37.95 | 38.39 | 36.28 | qfq | 2,076,326 | 79,539,342 | 0.76% |
| 2025-08-21 | 38.56 | 38.56 | 37.95 | 38.10 | 36.00 | qfq | 1,497,400 | 57,181,867 | -0.96% |
| 2025-08-20 | 37.80 | 39.00 | 37.60 | 38.47 | 36.35 | qfq | 1,801,900 | 68,991,509 | 1.72% |
| 2025-08-19 | 37.90 | 38.18 | 37.56 | 37.82 | 35.74 | qfq | 1,548,560 | 58,474,537 | -0.13% |
| 2025-08-18 | 37.30 | 37.87 | 37.12 | 37.87 | 35.79 | qfq | 2,426,318 | 90,978,805 | 1.80% |
| 2025-08-15 | 37.07 | 37.36 | 36.80 | 37.20 | 35.15 | qfq | 2,235,479 | 82,751,183 | 0.30% |
| 2025-08-14 | 37.66 | 38.26 | 37.07 | 37.09 | 35.05 | qfq | 2,065,730 | 77,917,635 | -1.41% |
| 2025-08-13 | 37.40 | 38.06 | 37.20 | 37.62 | 35.55 | qfq | 2,352,780 | 88,470,999 | 1.13% |
| 2025-08-12 | 36.14 | 37.60 | 36.00 | 37.20 | 35.15 | qfq | 3,277,350 | 120,758,321 | 1.09% |
| 2025-08-11 | 36.80 | 36.93 | 36.28 | 36.80 | 34.78 | qfq | 1,395,480 | 51,195,451 | 1.15% |
| 2025-08-08 | 36.27 | 36.50 | 35.99 | 36.38 | 34.38 | qfq | 869,649 | 31,533,703 | 0.30% |
| 2025-08-07 | 36.35 | 36.50 | 36.02 | 36.27 | 34.28 | qfq | 1,384,672 | 50,192,912 | -0.66% |
| 2025-08-06 | 36.50 | 37.27 | 36.34 | 36.51 | 34.50 | qfq | 1,669,442 | 61,237,421 | 0.41% |
| 2025-08-05 | 36.20 | 36.45 | 36.16 | 36.36 | 34.36 | qfq | 1,019,600 | 37,016,953 | 0.19% |
| 2025-08-04 | 36.49 | 36.58 | 36.02 | 36.29 | 34.29 | qfq | 1,264,588 | 45,962,864 | -0.55% |
| 2025-08-01 | 35.50 | 36.93 | 35.50 | 36.49 | 34.48 | qfq | 2,469,560 | 89,762,827 | 4.20% |
| 2025-07-31 | 36.12 | 36.12 | 35.02 | 35.02 | 33.09 | qfq | 1,908,700 | 68,019,604 | -3.02% |
| 2025-07-30 | 35.51 | 36.23 | 35.51 | 36.11 | 34.12 | qfq | 1,633,036 | 58,706,673 | 1.32% |
| 2025-07-29 | 35.88 | 35.88 | 35.36 | 35.64 | 33.68 | qfq | 1,255,810 | 44,652,477 | -0.34% |
| 2025-07-28 | 36.59 | 36.73 | 35.67 | 35.76 | 33.79 | qfq | 2,668,631 | 95,912,094 | -1.92% |
| 2025-07-25 | 36.00 | 36.96 | 35.99 | 36.46 | 34.45 | qfq | 2,507,780 | 91,485,207 | 1.31% |
| 2025-07-24 | 35.91 | 36.10 | 35.83 | 35.99 | 34.01 | qfq | 1,413,900 | 50,852,460 | 0.00% |
| 2025-07-23 | 36.18 | 36.44 | 35.96 | 35.99 | 34.01 | qfq | 1,082,100 | 39,173,893 | -0.53% |
| 2025-07-22 | 36.05 | 36.19 | 35.88 | 36.18 | 34.19 | qfq | 1,033,600 | 37,270,999 | 0.56% |
| 2025-07-21 | 36.16 | 36.26 | 35.90 | 35.98 | 34.00 | qfq | 1,006,330 | 36,297,738 | -0.33% |
| 2025-07-18 | 35.85 | 36.25 | 35.64 | 36.10 | 34.11 | qfq | 1,068,713 | 38,484,932 | 1.09% |
| 2025-07-17 | 35.77 | 35.94 | 35.58 | 35.71 | 33.75 | qfq | 563,052 | 20,109,839 | -0.17% |
| 2025-07-16 | 35.28 | 35.77 | 35.28 | 35.77 | 33.80 | qfq | 1,004,941 | 35,752,126 | 1.39% |
| 2025-07-15 | 35.82 | 35.82 | 35.10 | 35.28 | 33.34 | qfq | 1,042,144 | 36,829,469 | -1.09% |
| 2025-07-14 | 35.87 | 35.98 | 35.56 | 35.67 | 33.71 | qfq | 845,100 | 30,190,330 | -0.31% |
| 2025-07-11 | 35.85 | 35.99 | 35.51 | 35.78 | 33.81 | qfq | 890,500 | 31,791,164 | -0.20% |
| 2025-07-10 | 35.77 | 36.28 | 35.77 | 35.85 | 33.88 | qfq | 671,620 | 24,172,277 | -0.08% |
| 2025-07-09 | 35.75 | 35.98 | 35.65 | 35.88 | 33.91 | qfq | 743,300 | 26,630,684 | 0.65% |
| 2025-07-08 | 35.49 | 35.73 | 35.47 | 35.65 | 33.69 | qfq | 451,580 | 16,086,731 | 0.17% |
| 2025-07-07 | 35.76 | 35.76 | 35.42 | 35.59 | 33.63 | qfq | 519,173 | 18,476,675 | 0.11% |
| 2025-07-04 | 35.66 | 35.80 | 35.48 | 35.55 | 33.59 | qfq | 451,700 | 16,094,104 | -0.31% |
| 2025-07-03 | 35.58 | 35.80 | 35.40 | 35.66 | 33.70 | qfq | 548,440 | 19,560,824 | 0.45% |
| 2025-07-02 | 36.00 | 36.07 | 35.31 | 35.50 | 33.55 | qfq | 902,740 | 32,073,816 | -1.33% |
| 2025-07-01 | 35.81 | 36.69 | 35.78 | 35.98 | 34.00 | qfq | 927,100 | 33,539,166 | 0.56% |
| 2025-06-30 | 35.37 | 35.99 | 35.25 | 35.78 | 33.81 | qfq | 1,334,500 | 47,696,452 | 1.50% |
| 2025-06-27 | 35.23 | 35.39 | 35.15 | 35.25 | 33.31 | qfq | 365,900 | 12,905,124 | 0.06% |
| 2025-06-26 | 35.40 | 35.60 | 35.20 | 35.23 | 33.29 | qfq | 650,100 | 23,005,612 | -0.73% |
| 2025-06-25 | 35.30 | 35.54 | 35.04 | 35.49 | 33.54 | qfq | 730,500 | 25,797,284 | 0.62% |
| 2025-06-24 | 34.96 | 35.30 | 34.79 | 35.27 | 33.33 | qfq | 888,673 | 31,184,544 | 1.23% |
| 2025-06-23 | 34.59 | 34.87 | 34.15 | 34.84 | 32.92 | qfq | 668,293 | 23,020,028 | 0.52% |
| 2025-06-20 | 34.82 | 35.08 | 34.50 | 34.66 | 32.75 | qfq | 470,540 | 16,357,926 | -0.46% |
| 2025-06-19 | 35.27 | 35.27 | 34.74 | 34.82 | 32.90 | qfq | 568,900 | 19,895,261 | -1.33% |
| 2025-06-18 | 35.30 | 35.49 | 34.81 | 35.29 | 33.35 | qfq | 739,610 | 25,996,220 | -0.28% |
| 2025-06-17 | 35.72 | 35.73 | 35.21 | 35.39 | 33.44 | qfq | 703,825 | 24,918,259 | -0.92% |
| 2025-06-16 | 35.61 | 36.19 | 35.42 | 35.72 | 33.76 | qfq | 863,285 | 30,916,155 | 0.08% |
| 2025-06-13 | 36.35 | 36.58 | 35.66 | 35.69 | 33.73 | qfq | 1,074,600 | 38,729,352 | -1.92% |
| 2025-06-12 | 36.17 | 36.55 | 36.06 | 36.39 | 34.39 | qfq | 799,240 | 29,043,058 | -0.14% |
| 2025-06-11 | 36.32 | 36.65 | 36.13 | 36.44 | 34.44 | qfq | 943,400 | 34,327,864 | 0.89% |
| 2025-06-10 | 36.00 | 36.90 | 35.84 | 36.12 | 34.13 | qfq | 1,794,300 | 65,036,994 | 0.36% |
| 2025-06-09 | 35.67 | 36.03 | 35.52 | 35.99 | 34.01 | qfq | 813,420 | 29,174,881 | 0.93% |
| 2025-06-06 | 35.60 | 35.68 | 35.36 | 35.66 | 33.70 | qfq | 630,040 | 22,379,721 | 0.22% |
| 2025-06-05 | 35.70 | 35.76 | 35.40 | 35.58 | 33.62 | qfq | 886,100 | 31,483,245 | -0.34% |
| 2025-06-04 | 35.49 | 35.74 | 35.40 | 35.70 | 33.74 | qfq | 598,445 | 21,288,306 | 0.31% |
| 2025-06-03 | 35.68 | 35.93 | 35.41 | 35.59 | 33.63 | qfq | 720,800 | 25,660,934 | 0.03% |
| 2025-05-30 | 35.89 | 35.93 | 35.53 | 35.58 | 33.62 | qfq | 388,920 | 13,875,427 | -0.86% |
| 2025-05-29 | 35.55 | 36.07 | 35.32 | 35.89 | 33.92 | qfq | 723,200 | 25,940,786 | 0.96% |
| 2025-05-28 | 35.54 | 35.65 | 35.20 | 35.55 | 33.59 | qfq | 504,660 | 17,891,782 | -0.03% |
| 2025-05-27 | 35.67 | 35.95 | 35.45 | 35.56 | 33.60 | qfq | 578,680 | 20,653,975 | -0.20% |
| 2025-05-26 | 35.66 | 35.83 | 35.41 | 35.63 | 33.67 | qfq | 584,617 | 20,815,483 | -0.08% |
| 2025-05-23 | 35.57 | 36.15 | 35.35 | 35.66 | 33.70 | qfq | 914,680 | 32,746,242 | 0.42% |
| 2025-05-22 | 36.73 | 37.00 | 35.50 | 35.51 | 33.56 | qfq | 1,897,980 | 68,532,973 | -3.37% |
| 2025-05-21 | 36.88 | 36.90 | 36.35 | 36.75 | 34.73 | qfq | 1,076,300 | 39,345,620 | -2.34% |
| 2025-05-20 | 36.88 | 37.76 | 36.65 | 37.63 | 34.85 | qfq | 1,515,125 | 56,653,434 | 1.68% |
| 2025-05-19 | 36.94 | 37.28 | 36.23 | 37.01 | 34.28 | qfq | 1,549,889 | 57,063,627 | 0.11% |
| 2025-05-16 | 36.34 | 37.16 | 36.12 | 36.97 | 34.24 | qfq | 1,655,300 | 60,833,761 | 1.73% |
| 2025-05-15 | 36.63 | 36.75 | 36.22 | 36.34 | 33.66 | qfq | 1,293,000 | 47,129,299 | -0.57% |
| 2025-05-14 | 36.56 | 36.65 | 36.00 | 36.55 | 33.85 | qfq | 1,458,300 | 52,975,606 | -0.03% |
| 2025-05-13 | 37.15 | 37.41 | 36.52 | 36.56 | 33.86 | qfq | 1,573,400 | 58,000,670 | -0.73% |
| 2025-05-12 | 37.19 | 37.28 | 36.60 | 36.83 | 34.11 | qfq | 1,837,080 | 67,626,946 | -0.67% |
| 2025-05-09 | 37.60 | 37.74 | 36.99 | 37.08 | 34.34 | qfq | 1,361,320 | 50,593,319 | -1.38% |
| 2025-05-08 | 38.00 | 38.18 | 37.51 | 37.60 | 34.82 | qfq | 1,398,200 | 52,690,321 | -1.05% |
| 2025-05-07 | 38.60 | 38.82 | 37.75 | 38.00 | 35.19 | qfq | 1,055,900 | 40,229,778 | -1.02% |
| 2025-05-06 | 37.99 | 38.46 | 37.49 | 38.39 | 35.56 | qfq | 1,285,660 | 49,023,998 | 2.59% |
| 2025-04-30 | 37.69 | 38.23 | 36.68 | 37.42 | 34.66 | qfq | 1,559,100 | 58,559,234 | -1.19% |
| 2025-04-29 | 38.00 | 38.33 | 37.65 | 37.87 | 35.07 | qfq | 1,332,600 | 50,547,855 | -0.86% |
| 2025-04-28 | 39.62 | 39.74 | 37.89 | 38.20 | 35.38 | qfq | 1,816,000 | 69,820,813 | -3.63% |
| 2025-04-25 | 40.00 | 40.09 | 39.50 | 39.64 | 36.71 | qfq | 611,180 | 24,274,248 | -1.15% |
| 2025-04-24 | 40.00 | 40.81 | 39.64 | 40.10 | 37.14 | qfq | 849,675 | 34,175,011 | -0.30% |
| 2025-04-23 | 40.40 | 40.68 | 40.05 | 40.22 | 37.25 | qfq | 663,900 | 26,763,490 | -0.74% |
| 2025-04-22 | 40.03 | 40.93 | 39.77 | 40.52 | 37.53 | qfq | 1,590,420 | 64,174,124 | 1.15% |
| 2025-04-21 | 39.16 | 40.88 | 38.74 | 40.06 | 37.10 | qfq | 1,368,180 | 54,748,076 | 2.74% |
| 2025-04-18 | 39.14 | 39.27 | 38.88 | 38.99 | 36.11 | qfq | 515,200 | 20,119,256 | -0.48% |
| 2025-04-17 | 38.30 | 39.36 | 38.22 | 39.18 | 36.29 | qfq | 917,931 | 35,632,443 | 1.08% |
| 2025-04-16 | 38.45 | 39.80 | 38.21 | 38.76 | 35.90 | qfq | 1,063,589 | 41,320,599 | -0.21% |
| 2025-04-15 | 39.68 | 39.93 | 38.59 | 38.84 | 35.97 | qfq | 1,045,207 | 40,873,188 | -0.79% |
| 2025-04-14 | 39.12 | 39.38 | 38.60 | 39.15 | 36.26 | qfq | 712,500 | 27,799,651 | 1.08% |
| 2025-04-11 | 38.49 | 39.15 | 38.11 | 38.73 | 35.87 | qfq | 628,670 | 24,376,920 | 0.62% |
| 2025-04-10 | 37.96 | 39.49 | 37.96 | 38.49 | 35.65 | qfq | 1,103,892 | 42,780,609 | 1.45% |
| 2025-04-09 | 36.58 | 38.38 | 35.24 | 37.94 | 35.14 | qfq | 1,782,574 | 66,012,000 | 3.97% |
| 2025-04-08 | 35.59 | 36.68 | 35.50 | 36.49 | 33.80 | qfq | 1,575,700 | 56,900,990 | 2.53% |
| 2025-04-07 | 37.61 | 37.65 | 35.44 | 35.59 | 32.96 | qfq | 2,547,400 | 91,571,891 | -9.62% |
| 2025-04-03 | 39.37 | 39.74 | 38.97 | 39.38 | 36.47 | qfq | 848,240 | 33,387,673 | -0.63% |
| 2025-04-02 | 39.52 | 40.00 | 39.07 | 39.63 | 36.70 | qfq | 1,175,700 | 46,665,918 | 0.97% |
| 2025-04-01 | 40.98 | 41.18 | 39.20 | 39.25 | 36.35 | qfq | 3,177,757 | 126,233,037 | -4.69% |
| 2025-03-31 | 42.67 | 43.58 | 40.71 | 41.18 | 38.14 | qfq | 2,421,800 | 101,280,663 | -4.41% |
| 2025-03-28 | 42.38 | 43.45 | 42.18 | 43.08 | 39.90 | qfq | 1,012,289 | 43,500,121 | 1.84% |
| 2025-03-27 | 42.78 | 43.01 | 42.09 | 42.30 | 39.18 | qfq | 586,600 | 24,935,497 | -1.10% |
| 2025-03-26 | 42.12 | 42.78 | 42.11 | 42.77 | 39.61 | qfq | 453,100 | 19,302,392 | 0.59% |
| 2025-03-25 | 42.69 | 42.98 | 42.00 | 42.52 | 39.38 | qfq | 472,300 | 20,004,024 | 0.31% |
| 2025-03-24 | 42.37 | 43.06 | 41.80 | 42.39 | 39.26 | qfq | 848,583 | 36,084,604 | 1.00% |
| 2025-03-21 | 42.22 | 42.55 | 41.70 | 41.97 | 38.87 | qfq | 842,880 | 35,443,152 | -1.13% |
| 2025-03-20 | 43.00 | 43.18 | 42.32 | 42.45 | 39.32 | qfq | 798,020 | 34,027,725 | -1.76% |
| 2025-03-19 | 44.18 | 44.57 | 43.01 | 43.21 | 40.02 | qfq | 842,160 | 36,736,895 | -2.20% |
| 2025-03-18 | 44.30 | 44.55 | 43.50 | 44.18 | 40.92 | qfq | 1,038,947 | 45,707,873 | 0.64% |
| 2025-03-17 | 43.48 | 45.00 | 42.84 | 43.90 | 40.66 | qfq | 1,847,420 | 81,450,989 | 2.00% |
| 2025-03-14 | 43.35 | 43.52 | 42.71 | 43.04 | 39.86 | qfq | 1,033,700 | 44,584,088 | -0.46% |
| 2025-03-13 | 43.51 | 43.53 | 41.51 | 43.24 | 40.05 | qfq | 1,818,940 | 77,863,311 | 0.42% |
| 2025-03-12 | 42.10 | 43.57 | 41.91 | 43.06 | 39.88 | qfq | 1,490,222 | 63,862,086 | 2.28% |
| 2025-03-11 | 41.15 | 42.28 | 40.53 | 42.10 | 38.99 | qfq | 1,698,060 | 70,064,756 | 1.18% |
| 2025-03-10 | 43.18 | 43.18 | 41.38 | 41.61 | 38.54 | qfq | 1,494,800 | 62,478,212 | -2.35% |
| 2025-03-07 | 41.65 | 43.05 | 41.21 | 42.61 | 39.46 | qfq | 2,405,811 | 102,261,301 | 2.33% |
| 2025-03-06 | 40.83 | 41.92 | 40.50 | 41.64 | 38.57 | qfq | 2,155,160 | 88,842,938 | 2.84% |
| 2025-03-05 | 40.52 | 41.65 | 40.10 | 40.49 | 37.50 | qfq | 2,144,971 | 87,292,030 | -1.10% |
| 2025-03-04 | 39.96 | 41.60 | 39.61 | 40.94 | 37.92 | qfq | 2,581,700 | 105,190,802 | 3.38% |
| 2025-03-03 | 39.40 | 41.00 | 39.31 | 39.60 | 36.68 | qfq | 1,869,600 | 74,711,540 | 1.54% |
| 2025-02-28 | 39.20 | 39.93 | 38.70 | 39.00 | 36.12 | qfq | 1,955,080 | 76,593,852 | -0.99% |
| 2025-02-27 | 40.28 | 41.00 | 39.12 | 39.39 | 36.48 | qfq | 1,742,770 | 69,206,412 | -2.01% |
| 2025-02-26 | 39.95 | 40.49 | 39.60 | 40.20 | 37.23 | qfq | 1,477,800 | 59,079,448 | 0.75% |
| 2025-02-25 | 40.38 | 40.77 | 39.50 | 39.90 | 36.95 | qfq | 1,912,040 | 76,609,947 | -2.44% |
| 2025-02-24 | 41.80 | 42.99 | 40.62 | 40.90 | 37.88 | qfq | 2,905,903 | 121,123,174 | -2.22% |
| 2025-02-21 | 41.20 | 41.99 | 40.39 | 41.83 | 38.74 | qfq | 3,425,611 | 140,527,244 | 0.07% |
| 2025-02-20 | 38.86 | 42.61 | 38.86 | 41.80 | 38.71 | qfq | 5,170,580 | 213,746,165 | 6.66% |
| 2025-02-19 | 39.08 | 40.47 | 38.75 | 39.19 | 36.30 | qfq | 2,307,500 | 91,013,631 | 1.27% |
| 2025-02-18 | 39.40 | 39.76 | 38.28 | 38.70 | 35.84 | qfq | 2,767,340 | 108,073,325 | -2.84% |
| 2025-02-17 | 38.28 | 40.90 | 38.28 | 39.83 | 36.89 | qfq | 5,158,860 | 204,082,883 | 5.15% |
| 2025-02-14 | 37.56 | 38.30 | 37.38 | 37.88 | 35.08 | qfq | 1,204,140 | 45,562,329 | 0.05% |
| 2025-02-13 | 38.23 | 38.24 | 37.53 | 37.86 | 35.06 | qfq | 1,496,200 | 56,627,421 | -0.97% |
| 2025-02-12 | 37.50 | 38.58 | 37.14 | 38.23 | 35.41 | qfq | 2,924,920 | 110,905,820 | 1.00% |
| 2025-02-11 | 37.00 | 38.40 | 36.50 | 37.85 | 35.06 | qfq | 3,582,220 | 135,218,624 | 1.83% |
| 2025-02-10 | 37.30 | 37.49 | 35.88 | 37.17 | 34.43 | qfq | 2,839,828 | 104,238,969 | -0.75% |
| 2025-02-07 | 37.59 | 38.05 | 36.86 | 37.45 | 34.68 | qfq | 2,525,420 | 94,620,269 | -0.50% |
| 2025-02-06 | 37.00 | 37.88 | 36.95 | 37.64 | 34.86 | qfq | 2,263,600 | 84,885,175 | 1.89% |
| 2025-02-05 | 35.59 | 37.19 | 35.26 | 36.94 | 34.21 | qfq | 2,535,920 | 92,511,880 | 3.97% |
| 2025-01-27 | 35.70 | 36.30 | 35.38 | 35.53 | 32.91 | qfq | 1,350,000 | 48,460,703 | 0.03% |
| 2025-01-24 | 35.33 | 35.70 | 35.20 | 35.52 | 32.90 | qfq | 944,900 | 33,507,244 | -0.31% |
| 2025-01-23 | 35.75 | 36.29 | 35.47 | 35.63 | 33.00 | qfq | 1,018,000 | 36,482,143 | 0.51% |
| 2025-01-22 | 35.85 | 35.99 | 35.05 | 35.45 | 32.83 | qfq | 1,015,300 | 35,999,350 | -1.80% |
| 2025-01-21 | 36.06 | 36.80 | 35.63 | 36.10 | 33.43 | qfq | 1,257,800 | 45,340,893 | -0.80% |
| 2025-01-20 | 38.58 | 38.58 | 36.27 | 36.39 | 33.70 | qfq | 2,146,600 | 79,454,712 | -1.11% |
| 2025-01-17 | 36.60 | 37.29 | 36.11 | 36.80 | 34.08 | qfq | 1,422,982 | 52,526,547 | -0.22% |
| 2025-01-16 | 35.52 | 37.39 | 35.51 | 36.88 | 34.16 | qfq | 2,451,800 | 89,904,373 | 3.86% |
| 2025-01-15 | 36.20 | 36.65 | 35.33 | 35.51 | 32.89 | qfq | 1,245,589 | 44,808,487 | -1.63% |
| 2025-01-14 | 35.39 | 36.31 | 35.07 | 36.10 | 33.43 | qfq | 1,845,900 | 66,420,307 | 3.03% |
| 2025-01-13 | 35.39 | 35.76 | 34.82 | 35.04 | 32.45 | qfq | 1,307,100 | 45,911,030 | -2.07% |
| 2025-01-10 | 36.95 | 36.95 | 35.77 | 35.78 | 33.14 | qfq | 1,504,582 | 54,464,471 | -2.75% |
| 2025-01-09 | 37.43 | 38.38 | 36.46 | 36.79 | 34.07 | qfq | 2,323,100 | 85,890,891 | -1.71% |
| 2025-01-08 | 36.09 | 37.75 | 36.09 | 37.43 | 34.67 | qfq | 4,214,509 | 156,106,456 | 1.99% |
| 2025-01-07 | 35.51 | 36.99 | 35.23 | 36.70 | 33.99 | qfq | 3,382,929 | 123,519,021 | 2.37% |
| 2025-01-06 | 36.00 | 36.21 | 35.08 | 35.85 | 33.20 | qfq | 2,595,968 | 92,270,452 | 0.76% |
| 2025-01-03 | 35.90 | 37.25 | 34.80 | 35.58 | 32.95 | qfq | 4,399,345 | 158,008,277 | -0.84% |
| 2025-01-02 | 35.30 | 36.99 | 35.30 | 35.88 | 33.23 | qfq | 4,702,375 | 170,362,270 | 1.82% |
| 2024-12-31 | 34.23 | 35.87 | 34.12 | 35.24 | 32.64 | qfq | 3,969,530 | 139,035,554 | 2.89% |
| 2024-12-30 | 34.26 | 34.81 | 33.50 | 34.25 | 31.72 | qfq | 1,376,040 | 47,038,597 | -0.03% |
| 2024-12-27 | 34.12 | 34.49 | 33.81 | 34.26 | 31.73 | qfq | 1,047,120 | 35,844,942 | 0.53% |
| 2024-12-26 | 33.68 | 34.51 | 33.66 | 34.08 | 31.56 | qfq | 1,055,800 | 35,980,247 | 1.43% |
| 2024-12-25 | 33.85 | 33.89 | 33.33 | 33.60 | 31.12 | qfq | 1,051,080 | 35,281,826 | -0.68% |
| 2024-12-24 | 33.62 | 33.84 | 33.30 | 33.83 | 31.33 | qfq | 1,164,840 | 39,164,881 | 1.17% |
| 2024-12-23 | 34.89 | 34.89 | 33.33 | 33.44 | 30.97 | qfq | 2,668,640 | 90,520,965 | -3.99% |
| 2024-12-20 | 35.00 | 35.48 | 34.57 | 34.83 | 32.26 | qfq | 1,516,800 | 53,170,583 | -0.49% |
| 2024-12-19 | 34.70 | 35.19 | 34.26 | 35.00 | 32.42 | qfq | 1,494,400 | 51,858,699 | -0.79% |
| 2024-12-18 | 34.67 | 35.53 | 34.05 | 35.28 | 32.68 | qfq | 2,300,500 | 80,361,360 | 1.76% |
| 2024-12-17 | 36.60 | 36.76 | 34.60 | 34.67 | 32.11 | qfq | 4,082,791 | 143,680,727 | -6.58% |
| 2024-12-16 | 36.03 | 38.18 | 36.03 | 37.11 | 34.37 | qfq | 5,943,011 | 222,145,870 | 3.54% |
| 2024-12-13 | 36.16 | 36.47 | 35.80 | 35.84 | 33.19 | qfq | 1,700,000 | 61,358,452 | -1.81% |
| 2024-12-12 | 36.30 | 36.63 | 35.80 | 36.50 | 33.81 | qfq | 2,001,340 | 72,570,916 | 0.63% |
| 2024-12-11 | 37.00 | 37.00 | 36.00 | 36.27 | 33.59 | qfq | 2,092,240 | 75,935,800 | -0.71% |
| 2024-12-10 | 37.00 | 38.14 | 36.49 | 36.53 | 33.83 | qfq | 4,098,408 | 152,648,708 | 1.02% |
| 2024-12-09 | 36.90 | 37.10 | 35.83 | 36.16 | 33.49 | qfq | 3,005,390 | 109,241,564 | -0.88% |
| 2024-12-06 | 35.26 | 37.85 | 35.22 | 36.48 | 33.79 | qfq | 5,436,530 | 200,494,551 | 2.70% |
| 2024-12-05 | 35.02 | 36.00 | 34.94 | 35.52 | 32.90 | qfq | 2,289,500 | 81,161,774 | 0.57% |
| 2024-12-04 | 35.76 | 36.26 | 35.26 | 35.32 | 32.71 | qfq | 3,380,296 | 120,653,002 | -0.87% |
| 2024-12-03 | 36.12 | 36.57 | 35.28 | 35.63 | 33.00 | qfq | 3,081,040 | 110,128,676 | -1.49% |
| 2024-12-02 | 36.00 | 36.82 | 35.61 | 36.17 | 33.50 | qfq | 6,684,568 | 241,733,067 | 1.20% |
| 2024-11-29 | 32.38 | 35.74 | 32.37 | 35.74 | 33.10 | qfq | 5,867,048 | 203,494,095 | 10.00% |
| 2024-11-28 | 33.05 | 33.20 | 32.40 | 32.49 | 30.09 | qfq | 1,199,240 | 39,198,070 | -1.72% |
| 2024-11-27 | 32.60 | 33.06 | 31.75 | 33.06 | 30.62 | qfq | 1,417,000 | 46,095,106 | 1.47% |
| 2024-11-26 | 32.50 | 33.30 | 32.30 | 32.58 | 30.17 | qfq | 1,268,460 | 41,520,562 | 0.37% |
| 2024-11-25 | 31.88 | 32.66 | 31.88 | 32.46 | 30.06 | qfq | 1,651,020 | 53,441,591 | 1.82% |
| 2024-11-22 | 33.32 | 33.43 | 31.81 | 31.88 | 29.53 | qfq | 1,844,500 | 60,076,936 | -3.86% |
| 2024-11-21 | 33.43 | 33.43 | 33.03 | 33.16 | 30.71 | qfq | 1,085,580 | 36,019,632 | -0.75% |
| 2024-11-20 | 33.12 | 33.42 | 33.00 | 33.41 | 30.94 | qfq | 1,598,440 | 53,058,762 | 0.91% |
| 2024-11-19 | 32.88 | 33.19 | 32.39 | 33.11 | 30.67 | qfq | 2,077,243 | 68,016,606 | 0.64% |
| 2024-11-18 | 35.30 | 35.30 | 32.82 | 32.90 | 30.47 | qfq | 3,571,081 | 118,835,664 | -6.19% |
| 2024-11-15 | 34.79 | 35.88 | 34.71 | 35.07 | 32.48 | qfq | 2,462,659 | 87,392,900 | 0.46% |
| 2024-11-14 | 35.10 | 35.74 | 34.87 | 34.91 | 32.33 | qfq | 1,840,340 | 64,999,588 | -1.10% |
| 2024-11-13 | 35.08 | 35.51 | 34.71 | 35.30 | 32.69 | qfq | 1,408,440 | 49,456,997 | 0.63% |
| 2024-11-12 | 35.58 | 35.97 | 34.88 | 35.08 | 32.49 | qfq | 2,190,256 | 77,704,189 | -1.32% |
| 2024-11-11 | 35.02 | 35.72 | 34.73 | 35.55 | 32.93 | qfq | 2,367,800 | 83,820,174 | 0.54% |
| 2024-11-08 | 35.90 | 35.97 | 35.12 | 35.36 | 32.75 | qfq | 2,297,382 | 81,497,731 | -0.84% |
| 2024-11-07 | 34.80 | 35.87 | 34.40 | 35.66 | 33.03 | qfq | 2,720,084 | 96,254,531 | 2.32% |
| 2024-11-06 | 35.05 | 35.34 | 34.50 | 34.85 | 32.28 | qfq | 2,344,608 | 81,814,010 | -1.33% |
| 2024-11-05 | 34.69 | 35.34 | 34.66 | 35.32 | 32.25 | qfq | 2,446,142 | 85,808,335 | 1.85% |
| 2024-11-04 | 34.55 | 34.70 | 34.02 | 34.68 | 31.66 | qfq | 2,209,640 | 75,963,557 | 0.32% |
| 2024-11-01 | 35.49 | 35.97 | 34.53 | 34.57 | 31.56 | qfq | 2,520,582 | 88,214,267 | -3.22% |
| 2024-10-31 | 35.15 | 35.98 | 34.51 | 35.72 | 32.61 | qfq | 2,333,438 | 82,310,548 | 1.36% |
| 2024-10-30 | 34.96 | 35.37 | 34.39 | 35.24 | 32.18 | qfq | 2,145,300 | 74,927,831 | -0.73% |
| 2024-10-29 | 36.50 | 36.85 | 35.44 | 35.50 | 32.41 | qfq | 2,942,898 | 106,025,367 | -2.82% |
| 2024-10-28 | 36.01 | 36.87 | 35.61 | 36.53 | 33.35 | qfq | 2,992,106 | 108,407,110 | 0.22% |
| 2024-10-25 | 36.53 | 36.66 | 36.20 | 36.45 | 33.28 | qfq | 2,368,752 | 86,254,283 | 0.00% |
| 2024-10-24 | 36.27 | 36.89 | 36.27 | 36.45 | 33.28 | qfq | 2,864,226 | 104,483,559 | -1.49% |
| 2024-10-23 | 38.00 | 38.20 | 36.81 | 37.00 | 33.78 | qfq | 6,290,600 | 233,877,294 | -7.15% |
| 2024-10-22 | 39.50 | 40.31 | 39.12 | 39.85 | 36.39 | qfq | 1,869,560 | 74,358,946 | 1.89% |
| 2024-10-21 | 38.85 | 40.11 | 38.13 | 39.11 | 35.71 | qfq | 2,076,038 | 81,451,957 | 2.25% |
| 2024-10-18 | 38.27 | 39.10 | 37.75 | 38.25 | 34.92 | qfq | 1,643,120 | 62,944,129 | 0.10% |
| 2024-10-17 | 39.19 | 39.29 | 38.17 | 38.21 | 34.89 | qfq | 1,259,120 | 48,802,543 | 0.10% |
| 2024-10-16 | 38.15 | 39.18 | 37.77 | 38.17 | 34.85 | qfq | 1,216,900 | 46,746,132 | -1.88% |
| 2024-10-15 | 40.20 | 40.20 | 38.57 | 38.90 | 35.52 | qfq | 2,202,160 | 86,004,137 | -2.90% |
| 2024-10-14 | 38.00 | 40.23 | 37.90 | 40.06 | 36.58 | qfq | 3,029,011 | 119,462,747 | 5.01% |
| 2024-10-11 | 39.02 | 39.12 | 37.21 | 38.15 | 34.83 | qfq | 1,568,928 | 59,998,999 | -1.88% |
| 2024-10-10 | 38.00 | 39.20 | 37.64 | 38.88 | 35.50 | qfq | 2,416,222 | 93,598,453 | 1.20% |
| 2024-10-09 | 41.10 | 41.10 | 38.42 | 38.42 | 35.08 | qfq | 3,172,508 | 124,953,944 | -10.00% |
| 2024-10-08 | 45.25 | 45.43 | 40.35 | 42.69 | 38.98 | qfq | 4,323,348 | 184,850,928 | 2.89% |
| 2024-09-30 | 38.51 | 41.58 | 37.80 | 41.49 | 37.88 | qfq | 4,900,898 | 195,720,748 | 9.76% |
| 2024-09-27 | 36.00 | 38.83 | 35.91 | 37.80 | 34.51 | qfq | 2,861,180 | 107,695,003 | 5.65% |
| 2024-09-26 | 34.69 | 35.88 | 33.60 | 35.78 | 32.67 | qfq | 3,462,179 | 120,148,724 | 6.01% |
| 2024-09-25 | 33.31 | 34.46 | 33.05 | 33.75 | 30.82 | qfq | 2,164,900 | 73,090,005 | 2.18% |
| 2024-09-24 | 32.03 | 33.10 | 31.38 | 33.03 | 30.16 | qfq | 2,150,000 | 69,669,900 | 3.15% |
| 2024-09-23 | 32.16 | 33.00 | 31.99 | 32.02 | 29.24 | qfq | 1,208,950 | 39,244,909 | -0.44% |
| 2024-09-20 | 31.87 | 32.27 | 31.42 | 32.16 | 29.36 | qfq | 1,100,500 | 35,067,101 | 0.53% |
| 2024-09-19 | 31.20 | 32.59 | 31.02 | 31.99 | 29.21 | qfq | 1,796,900 | 57,372,711 | 2.96% |
| 2024-09-18 | 30.73 | 31.50 | 30.16 | 31.07 | 28.37 | qfq | 1,362,600 | 41,836,088 | 2.54% |
| 2024-09-13 | 30.81 | 31.24 | 30.30 | 30.30 | 27.67 | qfq | 1,051,540 | 32,381,079 | -1.94% |
| 2024-09-12 | 31.38 | 31.66 | 30.88 | 30.90 | 28.21 | qfq | 984,700 | 30,669,271 | -1.53% |
| 2024-09-11 | 31.66 | 31.66 | 31.06 | 31.38 | 28.65 | qfq | 1,198,540 | 37,580,381 | -1.13% |
| 2024-09-10 | 31.75 | 31.98 | 30.60 | 31.74 | 28.98 | qfq | 2,386,740 | 74,250,384 | 0.16% |
| 2024-09-09 | 31.55 | 31.95 | 31.12 | 31.69 | 28.93 | qfq | 1,631,900 | 51,600,141 | -0.31% |
| 2024-09-06 | 32.82 | 33.00 | 31.71 | 31.79 | 29.03 | qfq | 1,794,300 | 57,775,261 | -3.40% |
| 2024-09-05 | 33.32 | 33.76 | 32.80 | 32.91 | 30.05 | qfq | 2,047,140 | 67,800,167 | -1.47% |
| 2024-09-04 | 32.90 | 33.90 | 32.73 | 33.40 | 30.50 | qfq | 1,925,120 | 64,271,767 | 0.60% |
| 2024-09-03 | 32.50 | 33.76 | 32.33 | 33.20 | 30.31 | qfq | 2,490,780 | 82,586,609 | 0.97% |
| 2024-09-02 | 32.79 | 34.14 | 32.46 | 32.88 | 30.02 | qfq | 3,213,600 | 107,057,407 | 0.27% |
| 2024-08-30 | 32.40 | 33.36 | 32.07 | 32.79 | 29.94 | qfq | 2,664,940 | 87,573,475 | 1.20% |
| 2024-08-29 | 31.31 | 32.80 | 30.88 | 32.40 | 29.58 | qfq | 2,839,100 | 90,856,436 | 2.37% |
| 2024-08-28 | 31.10 | 31.94 | 30.73 | 31.65 | 28.90 | qfq | 2,301,640 | 72,529,292 | 1.25% |
| 2024-08-27 | 31.33 | 31.59 | 30.93 | 31.26 | 28.54 | qfq | 1,338,000 | 41,799,969 | 0.45% |
| 2024-08-26 | 31.34 | 31.49 | 30.70 | 31.12 | 28.41 | qfq | 1,283,340 | 39,923,444 | -0.70% |
| 2024-08-23 | 31.11 | 31.66 | 30.90 | 31.34 | 28.62 | qfq | 1,690,000 | 52,935,189 | 0.80% |
| 2024-08-22 | 31.82 | 31.82 | 31.01 | 31.09 | 28.39 | qfq | 1,736,500 | 54,427,529 | -5.36% |
| 2024-08-21 | 32.58 | 33.18 | 32.21 | 32.85 | 29.08 | qfq | 1,852,747 | 60,719,643 | 0.95% |
| 2024-08-20 | 32.98 | 33.04 | 32.00 | 32.54 | 28.81 | qfq | 2,410,225 | 78,027,331 | -1.93% |
| 2024-08-19 | 32.86 | 34.18 | 32.86 | 33.18 | 29.37 | qfq | 3,021,400 | 101,158,266 | 0.24% |
| 2024-08-16 | 33.19 | 33.60 | 32.82 | 33.10 | 29.30 | qfq | 2,398,600 | 79,597,700 | -0.36% |
| 2024-08-15 | 32.91 | 33.82 | 32.57 | 33.22 | 29.41 | qfq | 3,166,638 | 105,205,759 | 0.64% |
| 2024-08-14 | 32.98 | 33.70 | 32.75 | 33.01 | 29.22 | qfq | 2,563,000 | 84,958,869 | -0.96% |
| 2024-08-13 | 33.57 | 33.99 | 32.93 | 33.33 | 29.51 | qfq | 3,092,754 | 102,733,838 | -1.59% |
| 2024-08-12 | 35.68 | 35.68 | 33.73 | 33.87 | 29.98 | qfq | 4,863,698 | 166,491,230 | -3.64% |
| 2024-08-09 | 35.88 | 36.88 | 35.15 | 35.15 | 31.12 | qfq | 5,680,179 | 203,983,343 | 0.86% |
| 2024-08-08 | 34.71 | 35.70 | 33.64 | 34.85 | 30.85 | qfq | 7,728,671 | 267,146,715 | -6.42% |
| 2024-08-07 | 37.60 | 41.88 | 36.07 | 37.24 | 32.97 | qfq | 10,484,404 | 406,430,186 | -5.39% |
| 2024-08-06 | 36.95 | 39.36 | 34.01 | 39.36 | 34.84 | qfq | 10,294,739 | 378,656,652 | 10.01% |
| 2024-08-05 | 33.20 | 35.78 | 33.20 | 35.78 | 31.67 | qfq | 4,927,987 | 170,741,549 | 9.99% |
| 2024-08-02 | 32.03 | 33.33 | 31.80 | 32.53 | 28.80 | qfq | 2,684,647 | 88,262,785 | 0.22% |
| 2024-08-01 | 32.51 | 33.08 | 31.85 | 32.46 | 28.74 | qfq | 2,975,365 | 96,316,587 | -1.22% |
| 2024-07-31 | 30.98 | 33.19 | 30.85 | 32.86 | 29.09 | qfq | 3,667,218 | 118,807,674 | 6.83% |
| 2024-07-30 | 31.52 | 31.70 | 30.54 | 30.76 | 27.23 | qfq | 2,249,800 | 69,409,152 | -2.97% |
| 2024-07-29 | 32.22 | 32.33 | 31.36 | 31.70 | 28.06 | qfq | 1,555,600 | 49,402,430 | -0.97% |
| 2024-07-26 | 32.64 | 32.71 | 31.80 | 32.01 | 28.34 | qfq | 1,999,841 | 64,285,033 | -1.48% |
| 2024-07-25 | 32.08 | 32.69 | 31.74 | 32.49 | 28.76 | qfq | 1,415,884 | 45,720,790 | 0.71% |
| 2024-07-24 | 32.90 | 32.99 | 32.20 | 32.26 | 28.56 | qfq | 1,846,015 | 59,869,013 | -2.03% |
| 2024-07-23 | 34.23 | 34.23 | 32.90 | 32.93 | 29.15 | qfq | 1,811,398 | 60,461,383 | -3.49% |
| 2024-07-22 | 34.44 | 34.77 | 33.42 | 34.12 | 30.21 | qfq | 2,593,011 | 88,175,327 | -1.67% |
| 2024-07-19 | 34.83 | 35.61 | 34.25 | 34.70 | 30.72 | qfq | 2,284,411 | 79,500,097 | 0.03% |
| 2024-07-18 | 35.03 | 35.03 | 34.23 | 34.69 | 30.71 | qfq | 1,894,280 | 65,402,966 | -1.45% |
| 2024-07-17 | 35.68 | 35.98 | 34.81 | 35.20 | 31.16 | qfq | 1,677,180 | 59,115,645 | -1.46% |
| 2024-07-16 | 36.49 | 36.49 | 35.49 | 35.72 | 31.62 | qfq | 1,422,170 | 50,896,257 | -1.98% |
| 2024-07-15 | 36.60 | 36.88 | 36.25 | 36.44 | 32.26 | qfq | 916,900 | 33,502,191 | -0.44% |
| 2024-07-12 | 37.12 | 37.21 | 36.51 | 36.60 | 32.40 | qfq | 1,142,520 | 42,008,421 | -1.37% |
| 2024-07-11 | 37.39 | 37.62 | 36.84 | 37.11 | 32.85 | qfq | 1,069,678 | 39,843,246 | 0.71% |
| 2024-07-10 | 37.44 | 37.59 | 36.60 | 36.85 | 32.62 | qfq | 1,306,322 | 48,219,978 | -1.99% |
| 2024-07-09 | 37.00 | 37.69 | 36.39 | 37.60 | 33.29 | qfq | 1,699,200 | 63,105,257 | 1.51% |
| 2024-07-08 | 37.05 | 37.38 | 36.60 | 37.04 | 32.79 | qfq | 2,175,426 | 80,395,482 | -0.03% |
| 2024-07-05 | 38.16 | 38.16 | 36.60 | 37.05 | 32.80 | qfq | 3,563,480 | 131,831,555 | -1.96% |
| 2024-07-04 | 38.66 | 38.70 | 37.70 | 37.79 | 33.45 | qfq | 2,469,500 | 94,193,187 | -3.05% |
| 2024-07-03 | 39.68 | 40.49 | 38.77 | 38.98 | 34.51 | qfq | 3,178,362 | 125,109,728 | 0.26% |
| 2024-07-02 | 43.05 | 43.05 | 38.88 | 38.88 | 34.42 | qfq | 4,765,077 | 187,905,863 | -10.00% |
| 2024-07-01 | 42.79 | 43.29 | 42.31 | 43.20 | 38.24 | qfq | 719,500 | 30,915,372 | 1.36% |
| 2024-06-28 | 42.76 | 43.76 | 42.24 | 42.62 | 37.73 | qfq | 901,000 | 38,722,650 | -1.30% |
| 2024-06-27 | 43.11 | 43.92 | 43.00 | 43.18 | 38.23 | qfq | 541,700 | 23,572,523 | -1.39% |
| 2024-06-26 | 43.51 | 44.28 | 43.04 | 43.79 | 38.77 | qfq | 601,200 | 26,249,788 | 0.53% |
| 2024-06-25 | 42.51 | 43.99 | 42.49 | 43.56 | 38.56 | qfq | 818,780 | 35,648,564 | 2.49% |
| 2024-06-24 | 44.00 | 44.63 | 42.45 | 42.50 | 37.62 | qfq | 1,009,801 | 43,711,582 | -4.39% |
| 2024-06-21 | 44.71 | 44.97 | 43.53 | 44.45 | 39.35 | qfq | 696,540 | 30,957,932 | -0.56% |
| 2024-06-20 | 44.70 | 45.49 | 44.19 | 44.70 | 39.57 | qfq | 985,295 | 44,173,365 | 0.02% |
| 2024-06-19 | 45.51 | 45.51 | 44.50 | 44.69 | 39.56 | qfq | 835,435 | 37,571,068 | -1.80% |
| 2024-06-18 | 45.52 | 46.07 | 44.91 | 45.51 | 40.29 | qfq | 1,004,229 | 45,500,505 | 0.24% |
| 2024-06-17 | 45.53 | 45.79 | 44.33 | 45.40 | 40.19 | qfq | 1,409,300 | 63,467,281 | -0.96% |
| 2024-06-14 | 46.19 | 46.68 | 45.18 | 45.84 | 40.58 | qfq | 667,800 | 30,613,753 | 0.31% |
| 2024-06-13 | 46.78 | 47.09 | 45.26 | 45.70 | 40.46 | qfq | 723,220 | 33,169,295 | -2.31% |
| 2024-06-12 | 46.21 | 47.50 | 45.51 | 46.78 | 41.41 | qfq | 1,032,220 | 48,325,282 | 1.23% |
| 2024-06-11 | 45.50 | 46.47 | 44.75 | 46.21 | 40.91 | qfq | 786,951 | 36,109,939 | 1.65% |
| 2024-06-07 | 46.67 | 46.67 | 44.81 | 45.46 | 40.24 | qfq | 879,000 | 39,962,653 | 0.04% |
| 2024-06-06 | 46.68 | 47.19 | 45.12 | 45.44 | 40.23 | qfq | 1,201,218 | 54,850,003 | -2.99% |
| 2024-06-05 | 48.53 | 48.53 | 46.23 | 46.84 | 41.47 | qfq | 1,665,120 | 78,471,061 | -3.14% |
| 2024-06-04 | 48.15 | 48.80 | 47.71 | 48.36 | 42.81 | qfq | 967,540 | 46,574,475 | -0.80% |
| 2024-06-03 | 48.28 | 49.46 | 47.96 | 48.75 | 43.16 | qfq | 1,125,280 | 54,682,775 | 0.72% |
| 2024-05-31 | 48.88 | 49.45 | 48.20 | 48.40 | 42.85 | qfq | 1,016,340 | 49,601,975 | -0.86% |
| 2024-05-30 | 50.09 | 50.48 | 48.80 | 48.82 | 43.22 | qfq | 1,077,042 | 53,093,715 | -2.54% |
| 2024-05-29 | 50.00 | 50.43 | 49.17 | 50.09 | 44.34 | qfq | 492,000 | 24,564,442 | 0.50% |
| 2024-05-28 | 50.15 | 50.86 | 49.50 | 49.84 | 44.12 | qfq | 616,216 | 30,907,936 | -2.56% |
| 2024-05-27 | 51.00 | 51.52 | 50.65 | 51.15 | 44.40 | qfq | 627,420 | 31,987,167 | 1.09% |
| 2024-05-24 | 51.02 | 51.98 | 50.58 | 50.60 | 43.92 | qfq | 924,140 | 47,172,748 | -1.65% |
| 2024-05-23 | 52.65 | 52.65 | 51.00 | 51.45 | 44.66 | qfq | 923,040 | 47,685,497 | -2.30% |
| 2024-05-22 | 53.16 | 54.74 | 52.51 | 52.66 | 45.71 | qfq | 1,204,000 | 64,400,594 | -0.87% |
| 2024-05-21 | 51.81 | 53.18 | 51.72 | 53.12 | 46.11 | qfq | 826,038 | 43,573,994 | 1.76% |
| 2024-05-20 | 51.22 | 52.89 | 50.67 | 52.20 | 45.31 | qfq | 1,237,715 | 64,454,853 | 1.38% |
| 2024-05-17 | 52.84 | 53.09 | 51.28 | 51.49 | 44.69 | qfq | 1,434,730 | 74,171,130 | -2.76% |
| 2024-05-16 | 53.45 | 53.70 | 51.25 | 52.95 | 45.96 | qfq | 1,324,976 | 69,359,658 | -0.90% |
| 2024-05-15 | 53.99 | 54.99 | 52.98 | 53.43 | 46.37 | qfq | 1,927,774 | 104,048,828 | -1.67% |
| 2024-05-14 | 51.03 | 54.34 | 51.03 | 54.34 | 47.16 | qfq | 2,350,246 | 124,897,257 | 5.51% |
| 2024-05-13 | 51.15 | 52.05 | 50.11 | 51.50 | 44.70 | qfq | 934,500 | 48,072,204 | 0.74% |
| 2024-05-10 | 51.50 | 52.28 | 51.00 | 51.12 | 44.37 | qfq | 1,066,456 | 54,940,477 | -1.33% |
| 2024-05-09 | 52.08 | 52.78 | 51.55 | 51.81 | 44.97 | qfq | 963,954 | 50,080,910 | -1.22% |
| 2024-05-08 | 52.53 | 53.40 | 51.72 | 52.45 | 45.52 | qfq | 1,103,185 | 57,856,366 | -0.19% |
| 2024-05-07 | 52.35 | 52.98 | 52.00 | 52.55 | 45.61 | qfq | 1,099,155 | 57,515,961 | -0.85% |
| 2024-05-06 | 52.60 | 53.30 | 51.50 | 53.00 | 46.00 | qfq | 1,662,270 | 86,934,993 | 0.74% |
| 2024-04-30 | 52.15 | 53.99 | 52.15 | 52.61 | 45.66 | qfq | 1,071,818 | 56,887,217 | -2.19% |
| 2024-04-29 | 54.01 | 54.65 | 52.60 | 53.79 | 46.69 | qfq | 1,019,993 | 54,822,328 | -0.02% |
| 2024-04-26 | 54.55 | 56.00 | 53.46 | 53.80 | 46.70 | qfq | 1,453,211 | 78,990,182 | -2.85% |
| 2024-04-25 | 51.45 | 55.38 | 51.30 | 55.38 | 48.07 | qfq | 2,540,300 | 136,413,560 | 5.45% |
| 2024-04-24 | 53.13 | 53.37 | 50.80 | 52.52 | 45.58 | qfq | 1,927,860 | 100,655,228 | -4.16% |
| 2024-04-23 | 52.72 | 55.77 | 52.01 | 54.80 | 47.56 | qfq | 2,611,240 | 140,229,639 | 1.86% |
| 2024-04-22 | 48.88 | 53.91 | 48.02 | 53.80 | 46.70 | qfq | 2,139,430 | 110,057,196 | 9.77% |
| 2024-04-19 | 48.54 | 49.60 | 47.91 | 49.01 | 42.54 | qfq | 1,150,740 | 56,267,937 | 0.74% |
| 2024-04-18 | 48.66 | 49.36 | 47.80 | 48.65 | 42.23 | qfq | 1,572,764 | 76,217,309 | -1.12% |
| 2024-04-17 | 46.35 | 50.50 | 45.88 | 49.20 | 42.70 | qfq | 2,589,097 | 125,699,224 | 5.69% |
| 2024-04-16 | 44.31 | 50.00 | 43.51 | 46.55 | 40.40 | qfq | 2,685,580 | 125,013,861 | 1.95% |
| 2024-04-15 | 45.15 | 46.70 | 44.80 | 45.66 | 39.63 | qfq | 1,028,240 | 46,964,612 | -0.07% |
| 2024-04-12 | 45.02 | 45.96 | 45.00 | 45.69 | 39.66 | qfq | 531,400 | 24,173,537 | 0.97% |
| 2024-04-11 | 44.27 | 45.45 | 43.65 | 45.25 | 39.27 | qfq | 523,700 | 23,485,558 | 2.61% |
| 2024-04-10 | 44.82 | 44.82 | 43.70 | 44.10 | 38.28 | qfq | 548,696 | 24,214,338 | -1.63% |
| 2024-04-09 | 45.97 | 45.97 | 44.29 | 44.83 | 38.91 | qfq | 637,360 | 28,503,357 | -2.25% |
| 2024-04-08 | 45.70 | 45.97 | 45.40 | 45.86 | 39.80 | qfq | 586,880 | 26,875,666 | 0.35% |
| 2024-04-03 | 46.29 | 46.29 | 44.85 | 45.70 | 39.67 | qfq | 760,550 | 34,596,603 | -0.70% |
| 2024-04-02 | 45.11 | 46.30 | 45.11 | 46.02 | 39.94 | qfq | 1,096,204 | 50,335,002 | 2.02% |
| 2024-04-01 | 43.62 | 45.75 | 43.50 | 45.11 | 39.15 | qfq | 1,384,800 | 61,897,643 | 3.72% |
| 2024-03-29 | 42.02 | 44.25 | 42.00 | 43.49 | 37.75 | qfq | 998,800 | 43,268,503 | 3.50% |
| 2024-03-28 | 41.61 | 42.98 | 41.61 | 42.02 | 36.47 | qfq | 750,660 | 31,890,203 | 0.02% |
| 2024-03-27 | 42.43 | 42.73 | 41.89 | 42.01 | 36.46 | qfq | 623,600 | 26,349,097 | -0.99% |
| 2024-03-26 | 43.01 | 43.34 | 41.70 | 42.43 | 36.83 | qfq | 1,109,080 | 46,842,944 | -1.35% |
| 2024-03-25 | 42.91 | 44.10 | 42.90 | 43.01 | 37.33 | qfq | 1,650,640 | 71,755,782 | -1.04% |
| 2024-03-22 | 44.07 | 44.45 | 43.11 | 43.46 | 37.72 | qfq | 1,075,300 | 46,941,246 | -1.36% |
| 2024-03-21 | 45.79 | 46.02 | 43.80 | 44.06 | 38.24 | qfq | 2,056,960 | 91,896,292 | -3.84% |
| 2024-03-20 | 45.63 | 46.90 | 45.53 | 45.82 | 39.77 | qfq | 1,447,460 | 66,869,573 | -0.17% |
| 2024-03-19 | 46.65 | 46.66 | 45.20 | 45.90 | 39.84 | qfq | 1,561,116 | 71,501,116 | -2.34% |
| 2024-03-18 | 44.85 | 47.98 | 44.71 | 47.00 | 40.79 | qfq | 2,074,917 | 95,606,701 | 5.17% |
| 2024-03-15 | 43.17 | 44.70 | 43.05 | 44.69 | 38.79 | qfq | 1,344,349 | 59,314,567 | 3.21% |
| 2024-03-14 | 43.35 | 43.66 | 42.85 | 43.30 | 37.58 | qfq | 726,640 | 31,410,860 | -0.16% |
| 2024-03-13 | 43.47 | 43.89 | 42.63 | 43.37 | 37.64 | qfq | 1,072,460 | 46,472,168 | 0.49% |
| 2024-03-12 | 43.50 | 43.90 | 42.80 | 43.16 | 37.46 | qfq | 873,280 | 37,681,214 | -1.12% |
| 2024-03-11 | 43.55 | 44.41 | 43.20 | 43.65 | 37.89 | qfq | 1,133,800 | 49,489,915 | 0.00% |
| 2024-03-08 | 44.00 | 44.25 | 42.71 | 43.65 | 37.89 | qfq | 1,299,140 | 56,505,901 | -1.38% |
| 2024-03-07 | 43.85 | 44.74 | 43.26 | 44.26 | 38.42 | qfq | 1,467,298 | 64,531,261 | 0.80% |
| 2024-03-06 | 42.68 | 45.39 | 42.40 | 43.91 | 38.11 | qfq | 2,460,040 | 108,679,326 | 3.59% |
| 2024-03-05 | 40.79 | 42.87 | 40.79 | 42.39 | 36.79 | qfq | 1,670,380 | 70,220,072 | 2.89% |
| 2024-03-04 | 41.79 | 42.17 | 40.43 | 41.20 | 35.76 | qfq | 1,323,036 | 54,218,239 | -1.27% |
| 2024-03-01 | 41.39 | 41.90 | 40.35 | 41.73 | 36.22 | qfq | 1,251,940 | 51,473,777 | 1.78% |
| 2024-02-29 | 40.41 | 41.41 | 40.00 | 41.00 | 35.59 | qfq | 2,260,500 | 91,839,803 | 1.23% |
| 2024-02-28 | 42.16 | 43.80 | 40.45 | 40.50 | 35.15 | qfq | 1,650,446 | 70,101,853 | -3.94% |
| 2024-02-27 | 42.01 | 42.83 | 41.58 | 42.16 | 36.59 | qfq | 1,019,600 | 42,880,008 | -0.66% |
| 2024-02-26 | 41.70 | 43.25 | 41.31 | 42.44 | 36.84 | qfq | 1,260,957 | 53,417,408 | 1.63% |
| 2024-02-23 | 42.47 | 42.48 | 41.29 | 41.76 | 36.25 | qfq | 1,185,810 | 49,505,614 | -1.69% |
| 2024-02-22 | 41.50 | 43.21 | 41.50 | 42.48 | 36.87 | qfq | 1,149,360 | 48,862,238 | 0.88% |
| 2024-02-21 | 41.90 | 43.27 | 41.65 | 42.11 | 36.55 | qfq | 1,177,146 | 49,993,138 | -0.26% |
| 2024-02-20 | 41.20 | 42.96 | 40.25 | 42.22 | 36.64 | qfq | 1,130,771 | 47,523,075 | 0.72% |
| 2024-02-19 | 40.35 | 42.49 | 40.35 | 41.92 | 36.38 | qfq | 1,443,763 | 60,421,861 | 4.49% |
| 2024-02-08 | 38.59 | 40.32 | 38.20 | 40.12 | 34.82 | qfq | 1,251,802 | 49,282,740 | 3.94% |
| 2024-02-07 | 37.80 | 39.07 | 36.51 | 38.60 | 33.50 | qfq | 1,699,806 | 65,175,059 | 1.66% |
| 2024-02-06 | 34.99 | 38.20 | 33.02 | 37.97 | 32.96 | qfq | 1,789,506 | 64,245,644 | 6.21% |
| 2024-02-05 | 38.00 | 38.00 | 35.30 | 35.75 | 31.03 | qfq | 1,808,335 | 65,729,149 | -7.65% |
| 2024-02-02 | 38.90 | 39.15 | 36.50 | 38.71 | 33.60 | qfq | 1,432,345 | 54,921,755 | -0.72% |
| 2024-02-01 | 40.69 | 40.69 | 38.00 | 38.99 | 33.84 | qfq | 1,653,351 | 64,559,148 | -4.30% |
| 2024-01-31 | 38.34 | 41.99 | 37.90 | 40.74 | 35.36 | qfq | 2,066,260 | 82,399,058 | 6.57% |
| 2024-01-30 | 39.01 | 39.50 | 38.01 | 38.23 | 33.18 | qfq | 749,100 | 29,051,365 | -2.67% |
| 2024-01-29 | 39.96 | 39.97 | 38.91 | 39.28 | 34.09 | qfq | 1,002,420 | 39,432,982 | -0.96% |
| 2024-01-26 | 39.70 | 40.50 | 39.31 | 39.66 | 34.42 | qfq | 771,300 | 30,762,639 | -0.10% |
| 2024-01-25 | 38.53 | 40.22 | 37.80 | 39.70 | 34.46 | qfq | 1,432,696 | 56,339,315 | 4.28% |
| 2024-01-24 | 37.93 | 38.74 | 37.37 | 38.07 | 33.04 | qfq | 943,300 | 35,895,626 | 0.69% |
| 2024-01-23 | 37.11 | 38.42 | 36.60 | 37.81 | 32.82 | qfq | 1,152,760 | 43,295,052 | 0.67% |
| 2024-01-22 | 40.30 | 40.53 | 37.31 | 37.56 | 32.60 | qfq | 1,523,071 | 59,261,618 | -5.79% |
| 2024-01-19 | 38.82 | 40.00 | 38.62 | 39.87 | 34.61 | qfq | 1,301,392 | 51,466,295 | 2.15% |
| 2024-01-18 | 39.10 | 40.75 | 38.38 | 39.03 | 33.88 | qfq | 1,750,991 | 68,598,447 | 0.00% |
| 2024-01-17 | 38.91 | 39.90 | 38.91 | 39.03 | 33.88 | qfq | 991,620 | 39,049,876 | -0.46% |
| 2024-01-16 | 39.12 | 39.38 | 38.53 | 39.21 | 34.03 | qfq | 683,200 | 26,559,396 | 0.23% |
| 2024-01-15 | 39.39 | 39.55 | 38.93 | 39.12 | 33.95 | qfq | 419,200 | 16,432,888 | 0.03% |
| 2024-01-12 | 39.63 | 40.00 | 38.82 | 39.11 | 33.95 | qfq | 611,800 | 24,182,027 | -1.16% |
| 2024-01-11 | 39.20 | 39.60 | 38.70 | 39.57 | 34.34 | qfq | 682,620 | 26,818,904 | 1.25% |
| 2024-01-10 | 39.30 | 39.43 | 38.67 | 39.08 | 33.92 | qfq | 553,760 | 21,633,362 | -0.48% |
| 2024-01-09 | 38.44 | 39.27 | 38.44 | 39.27 | 34.08 | qfq | 517,100 | 20,190,379 | 0.95% |
| 2024-01-08 | 38.75 | 39.25 | 38.36 | 38.90 | 33.76 | qfq | 853,904 | 33,290,373 | 1.04% |
| 2024-01-05 | 39.69 | 39.69 | 38.30 | 38.50 | 33.42 | qfq | 722,180 | 28,164,237 | -2.33% |
| 2024-01-04 | 38.74 | 39.79 | 38.37 | 39.42 | 34.21 | qfq | 1,034,068 | 40,602,590 | 1.73% |
| 2024-01-03 | 38.82 | 39.79 | 38.62 | 38.75 | 33.63 | qfq | 1,006,720 | 39,404,937 | -0.67% |
| 2024-01-02 | 38.54 | 39.57 | 38.50 | 39.01 | 33.86 | qfq | 989,360 | 38,603,021 | 1.19% |
| 2023-12-29 | 38.38 | 38.97 | 38.03 | 38.55 | 33.46 | qfq | 674,255 | 25,943,006 | 0.52% |
| 2023-12-28 | 37.79 | 39.05 | 37.35 | 38.35 | 33.29 | qfq | 899,906 | 34,447,309 | 1.54% |
| 2023-12-27 | 37.70 | 37.96 | 37.39 | 37.77 | 32.78 | qfq | 563,691 | 21,250,886 | 0.67% |
| 2023-12-26 | 37.49 | 37.78 | 37.20 | 37.52 | 32.57 | qfq | 734,700 | 27,550,113 | 0.48% |
| 2023-12-25 | 38.09 | 38.20 | 37.20 | 37.34 | 32.41 | qfq | 1,122,340 | 42,201,410 | -2.25% |
| 2023-12-22 | 38.69 | 38.89 | 38.01 | 38.20 | 33.16 | qfq | 859,256 | 32,973,415 | -1.32% |
| 2023-12-21 | 38.50 | 39.17 | 38.08 | 38.71 | 33.60 | qfq | 885,696 | 34,145,696 | -0.46% |
| 2023-12-20 | 39.88 | 39.88 | 38.89 | 38.89 | 33.75 | qfq | 737,140 | 28,861,124 | -1.17% |
| 2023-12-19 | 39.10 | 39.88 | 38.70 | 39.35 | 34.15 | qfq | 1,030,200 | 40,405,661 | 1.13% |
| 2023-12-18 | 39.35 | 39.41 | 38.88 | 38.91 | 33.77 | qfq | 818,460 | 31,952,225 | -1.22% |
| 2023-12-15 | 40.15 | 40.24 | 39.22 | 39.39 | 34.19 | qfq | 744,300 | 29,393,074 | -1.62% |
| 2023-12-14 | 39.79 | 40.15 | 39.26 | 40.04 | 34.75 | qfq | 1,309,500 | 52,096,205 | 1.11% |
| 2023-12-13 | 40.88 | 40.88 | 39.44 | 39.60 | 34.37 | qfq | 1,113,111 | 44,317,340 | -2.20% |
| 2023-12-12 | 39.67 | 41.27 | 39.67 | 40.49 | 35.14 | qfq | 1,135,459 | 45,948,500 | 1.56% |
| 2023-12-11 | 38.99 | 39.88 | 38.80 | 39.87 | 34.61 | qfq | 836,500 | 33,053,617 | 0.68% |
| 2023-12-08 | 40.65 | 40.66 | 39.50 | 39.60 | 34.37 | qfq | 1,686,357 | 67,157,371 | -3.30% |
| 2023-12-07 | 41.09 | 41.37 | 40.27 | 40.95 | 35.54 | qfq | 1,914,026 | 77,979,629 | -0.61% |
| 2023-12-06 | 41.39 | 41.80 | 40.16 | 41.20 | 35.76 | qfq | 1,878,593 | 76,528,253 | -1.65% |
| 2023-12-05 | 40.80 | 42.58 | 40.00 | 41.89 | 36.36 | qfq | 3,565,893 | 149,644,617 | 2.92% |
| 2023-12-04 | 40.65 | 41.20 | 39.66 | 40.70 | 35.33 | qfq | 2,508,237 | 101,475,937 | 0.12% |
| 2023-12-01 | 37.95 | 41.11 | 37.87 | 40.65 | 35.28 | qfq | 3,129,740 | 124,254,799 | 7.11% |
| 2023-11-30 | 38.30 | 38.30 | 37.52 | 37.95 | 32.94 | qfq | 794,535 | 30,031,134 | -0.65% |
| 2023-11-29 | 38.16 | 38.64 | 37.88 | 38.20 | 33.16 | qfq | 831,900 | 31,844,161 | 0.16% |
| 2023-11-28 | 38.07 | 38.30 | 37.50 | 38.14 | 33.10 | qfq | 713,734 | 27,063,001 | 0.50% |
| 2023-11-27 | 37.80 | 38.79 | 37.64 | 37.95 | 32.94 | qfq | 786,450 | 29,841,515 | 0.37% |
| 2023-11-24 | 38.21 | 38.22 | 37.60 | 37.81 | 32.82 | qfq | 533,800 | 20,219,666 | -1.05% |
| 2023-11-23 | 38.29 | 38.79 | 37.88 | 38.21 | 33.16 | qfq | 826,240 | 31,598,872 | -0.70% |
| 2023-11-22 | 38.56 | 38.94 | 38.31 | 38.48 | 33.40 | qfq | 719,300 | 27,799,182 | -0.57% |
| 2023-11-21 | 39.31 | 39.54 | 38.60 | 38.70 | 33.59 | qfq | 992,100 | 38,628,336 | -1.28% |
| 2023-11-20 | 38.67 | 39.86 | 38.15 | 39.20 | 34.02 | qfq | 1,432,300 | 55,828,813 | 2.38% |
| 2023-11-17 | 37.99 | 38.49 | 37.52 | 38.29 | 33.23 | qfq | 746,195 | 28,314,674 | 0.24% |
| 2023-11-16 | 37.84 | 40.31 | 37.68 | 38.20 | 33.16 | qfq | 1,514,515 | 58,883,811 | 0.79% |
| 2023-11-15 | 38.48 | 38.91 | 37.77 | 37.90 | 32.90 | qfq | 863,700 | 32,982,630 | -1.25% |
| 2023-11-14 | 37.45 | 38.85 | 37.18 | 38.38 | 33.31 | qfq | 1,133,360 | 43,297,938 | 2.43% |
| 2023-11-13 | 37.50 | 38.32 | 36.91 | 37.47 | 32.52 | qfq | 1,089,895 | 40,758,140 | -0.21% |
| 2023-11-10 | 38.41 | 38.41 | 37.45 | 37.55 | 32.59 | qfq | 1,009,060 | 38,114,889 | -2.49% |
| 2023-11-09 | 38.71 | 38.90 | 37.79 | 38.51 | 33.42 | qfq | 623,195 | 23,930,071 | -0.08% |
| 2023-11-08 | 39.13 | 39.48 | 38.10 | 38.54 | 33.45 | qfq | 1,026,300 | 39,810,261 | -1.51% |
| 2023-11-07 | 39.00 | 39.70 | 38.78 | 39.13 | 33.96 | qfq | 711,200 | 27,928,999 | 0.59% |
| 2023-11-06 | 38.15 | 39.30 | 38.02 | 38.90 | 33.76 | qfq | 642,466 | 24,880,555 | 2.83% |
| 2023-11-03 | 37.04 | 38.17 | 37.02 | 37.83 | 32.83 | qfq | 373,990 | 14,144,349 | 0.85% |
| 2023-11-02 | 37.47 | 37.90 | 37.16 | 37.51 | 32.56 | qfq | 479,900 | 18,062,473 | -0.37% |
| 2023-11-01 | 37.66 | 38.03 | 37.32 | 37.65 | 32.68 | qfq | 725,661 | 27,310,801 | -0.13% |
| 2023-10-31 | 38.43 | 38.62 | 37.50 | 37.70 | 32.72 | qfq | 853,511 | 32,205,288 | -2.15% |
| 2023-10-30 | 38.57 | 39.10 | 38.00 | 38.53 | 33.44 | qfq | 1,095,260 | 42,169,314 | -0.08% |
| 2023-10-27 | 38.47 | 38.80 | 37.63 | 38.56 | 33.47 | qfq | 1,037,506 | 39,818,023 | 1.34% |
| 2023-10-26 | 36.88 | 38.64 | 36.81 | 38.05 | 33.03 | qfq | 1,435,626 | 54,612,776 | 2.09% |
| 2023-10-25 | 36.51 | 37.48 | 36.33 | 37.27 | 32.35 | qfq | 931,263 | 34,414,420 | 2.87% |
| 2023-10-24 | 35.34 | 36.85 | 35.06 | 36.23 | 31.45 | qfq | 947,700 | 34,301,577 | 3.10% |
| 2023-10-23 | 36.29 | 36.43 | 35.00 | 35.14 | 30.50 | qfq | 1,225,189 | 43,548,472 | -3.04% |
| 2023-10-20 | 36.80 | 37.18 | 36.00 | 36.24 | 31.45 | qfq | 919,830 | 33,542,080 | -1.97% |
| 2023-10-19 | 36.57 | 37.40 | 36.57 | 36.97 | 32.09 | qfq | 871,480 | 32,236,778 | -0.40% |
| 2023-10-18 | 38.12 | 38.50 | 37.00 | 37.12 | 32.22 | qfq | 1,081,606 | 40,465,884 | -2.93% |
| 2023-10-17 | 38.55 | 39.13 | 37.85 | 38.24 | 33.19 | qfq | 799,200 | 30,634,458 | -0.21% |
| 2023-10-16 | 38.98 | 39.44 | 37.80 | 38.32 | 33.26 | qfq | 1,105,100 | 42,278,551 | -1.97% |
| 2023-10-13 | 39.71 | 39.80 | 38.61 | 39.09 | 33.93 | qfq | 922,926 | 36,004,361 | -2.25% |
| 2023-10-12 | 40.33 | 41.18 | 39.60 | 39.99 | 34.71 | qfq | 980,700 | 39,301,353 | -0.79% |
| 2023-10-11 | 40.05 | 41.29 | 39.77 | 40.31 | 34.99 | qfq | 929,620 | 37,696,673 | 0.15% |
| 2023-10-10 | 39.90 | 41.10 | 39.71 | 40.25 | 34.94 | qfq | 764,680 | 30,901,629 | 1.11% |
| 2023-10-09 | 40.22 | 40.32 | 39.57 | 39.81 | 34.55 | qfq | 783,744 | 31,294,315 | -1.51% |
| 2023-09-28 | 39.55 | 40.50 | 39.55 | 40.42 | 35.08 | qfq | 815,480 | 32,713,056 | 1.38% |
| 2023-09-27 | 39.29 | 39.92 | 39.19 | 39.87 | 34.61 | qfq | 631,960 | 25,085,991 | 1.84% |
| 2023-09-26 | 39.09 | 39.51 | 39.03 | 39.15 | 33.98 | qfq | 373,280 | 14,647,747 | -0.46% |
| 2023-09-25 | 39.89 | 40.08 | 39.18 | 39.33 | 34.14 | qfq | 527,575 | 20,834,609 | -1.43% |
| 2023-09-22 | 38.60 | 40.14 | 38.45 | 39.90 | 34.63 | qfq | 1,098,580 | 43,226,375 | 4.23% |
| 2023-09-21 | 39.68 | 39.68 | 38.28 | 38.28 | 33.23 | qfq | 900,100 | 34,788,908 | -4.71% |
| 2023-09-20 | 40.46 | 40.55 | 39.88 | 40.17 | 34.17 | qfq | 858,971 | 34,509,564 | 0.00% |
| 2023-09-19 | 41.20 | 41.20 | 39.80 | 40.17 | 34.17 | qfq | 870,120 | 34,971,507 | -2.22% |
| 2023-09-18 | 40.60 | 41.41 | 40.52 | 41.08 | 34.95 | qfq | 508,880 | 20,867,807 | 0.05% |
| 2023-09-15 | 41.50 | 42.18 | 41.06 | 41.06 | 34.93 | qfq | 545,200 | 22,697,849 | -1.13% |
| 2023-09-14 | 41.42 | 42.00 | 41.00 | 41.53 | 35.33 | qfq | 658,580 | 27,331,112 | -0.24% |
| 2023-09-13 | 41.70 | 41.89 | 41.10 | 41.63 | 35.41 | qfq | 720,120 | 29,862,570 | -0.36% |
| 2023-09-12 | 42.20 | 42.25 | 41.41 | 41.78 | 35.54 | qfq | 639,940 | 26,762,439 | -0.76% |
| 2023-09-11 | 42.49 | 42.63 | 41.36 | 42.10 | 35.81 | qfq | 1,309,853 | 54,951,088 | -2.39% |
| 2023-09-08 | 41.00 | 43.40 | 40.32 | 43.13 | 36.69 | qfq | 2,443,972 | 102,307,091 | 0.96% |
| 2023-09-07 | 41.17 | 44.98 | 40.94 | 42.72 | 36.34 | qfq | 3,166,262 | 136,533,470 | 3.84% |
| 2023-09-06 | 40.53 | 41.41 | 40.21 | 41.14 | 35.00 | qfq | 1,327,919 | 54,208,760 | 0.49% |
| 2023-09-05 | 41.63 | 41.64 | 40.66 | 40.94 | 34.83 | qfq | 1,139,420 | 46,765,919 | -1.28% |
| 2023-09-04 | 42.12 | 42.49 | 41.10 | 41.47 | 35.28 | qfq | 1,668,877 | 69,299,998 | -1.47% |
| 2023-09-01 | 43.68 | 44.10 | 41.87 | 42.09 | 35.80 | qfq | 2,074,712 | 88,316,293 | -3.79% |
| 2023-08-31 | 45.00 | 45.08 | 43.16 | 43.75 | 37.22 | qfq | 2,125,969 | 93,213,925 | -4.43% |
| 2023-08-30 | 44.61 | 46.16 | 43.50 | 45.78 | 38.94 | qfq | 3,096,252 | 137,513,793 | 4.66% |
| 2023-08-29 | 39.77 | 43.74 | 39.70 | 43.74 | 37.21 | qfq | 3,070,074 | 131,917,560 | 10.01% |
| 2023-08-28 | 41.83 | 41.84 | 39.70 | 39.76 | 33.82 | qfq | 1,120,071 | 45,457,668 | -0.72% |
| 2023-08-25 | 39.55 | 40.34 | 39.55 | 40.05 | 34.07 | qfq | 802,951 | 31,974,066 | 0.13% |
| 2023-08-24 | 40.80 | 41.14 | 39.87 | 40.00 | 34.03 | qfq | 1,011,600 | 41,057,122 | -2.30% |
| 2023-08-23 | 41.54 | 41.54 | 39.68 | 40.94 | 34.83 | qfq | 1,482,645 | 60,371,359 | -1.75% |
| 2023-08-22 | 40.22 | 41.67 | 39.83 | 41.67 | 35.45 | qfq | 2,030,445 | 83,022,131 | 3.94% |
| 2023-08-21 | 40.35 | 40.95 | 39.92 | 40.09 | 34.10 | qfq | 693,000 | 28,014,495 | -0.60% |
| 2023-08-18 | 40.96 | 40.96 | 39.88 | 40.33 | 34.31 | qfq | 623,700 | 25,214,035 | -0.22% |
| 2023-08-17 | 39.75 | 40.78 | 39.17 | 40.42 | 34.38 | qfq | 535,705 | 21,502,675 | 1.81% |
| 2023-08-16 | 40.10 | 40.40 | 39.69 | 39.70 | 33.77 | qfq | 429,860 | 17,232,371 | -0.40% |
| 2023-08-15 | 40.27 | 40.69 | 39.69 | 39.86 | 33.91 | qfq | 553,780 | 22,172,895 | -1.34% |
| 2023-08-14 | 39.00 | 40.47 | 38.90 | 40.40 | 34.37 | qfq | 1,157,483 | 46,035,987 | 3.25% |
| 2023-08-11 | 40.35 | 40.35 | 39.13 | 39.13 | 33.29 | qfq | 558,911 | 22,164,310 | -1.98% |
| 2023-08-10 | 39.40 | 40.01 | 39.10 | 39.92 | 33.96 | qfq | 511,292 | 20,314,097 | 0.88% |
| 2023-08-09 | 40.06 | 40.20 | 39.40 | 39.57 | 33.66 | qfq | 398,200 | 15,798,496 | -1.42% |
| 2023-08-08 | 40.80 | 40.91 | 39.88 | 40.14 | 34.15 | qfq | 641,920 | 25,736,331 | -1.13% |
| 2023-08-07 | 40.16 | 40.90 | 39.86 | 40.60 | 34.54 | qfq | 940,240 | 38,081,623 | 1.10% |
| 2023-08-04 | 39.95 | 40.65 | 39.79 | 40.16 | 34.16 | qfq | 592,225 | 23,752,673 | 0.68% |
| 2023-08-03 | 40.01 | 40.54 | 39.62 | 39.89 | 33.93 | qfq | 558,600 | 22,364,454 | -0.18% |
| 2023-08-02 | 40.18 | 40.44 | 39.28 | 39.96 | 33.99 | qfq | 652,900 | 26,048,508 | -1.09% |
| 2023-08-01 | 40.00 | 40.95 | 39.68 | 40.40 | 34.37 | qfq | 1,232,400 | 49,682,398 | 1.00% |
| 2023-07-31 | 40.22 | 40.59 | 39.77 | 40.00 | 34.03 | qfq | 974,219 | 39,028,135 | 0.35% |
| 2023-07-28 | 39.90 | 40.49 | 39.46 | 39.86 | 33.91 | qfq | 1,013,740 | 40,486,677 | -0.82% |
| 2023-07-27 | 40.96 | 41.35 | 40.06 | 40.19 | 34.19 | qfq | 974,759 | 39,475,135 | -1.86% |
| 2023-07-26 | 41.20 | 41.58 | 40.67 | 40.95 | 34.83 | qfq | 939,300 | 38,580,275 | -1.40% |
| 2023-07-25 | 42.77 | 42.78 | 41.03 | 41.53 | 35.33 | qfq | 1,582,980 | 65,889,639 | -2.01% |
| 2023-07-24 | 42.70 | 42.91 | 41.88 | 42.38 | 36.05 | qfq | 873,880 | 37,003,413 | -0.75% |
| 2023-07-21 | 43.47 | 43.71 | 42.58 | 42.70 | 36.32 | qfq | 1,420,780 | 61,134,251 | -2.22% |
| 2023-07-20 | 44.16 | 45.58 | 43.44 | 43.67 | 37.15 | qfq | 1,783,640 | 78,565,611 | -0.61% |
| 2023-07-19 | 42.93 | 44.57 | 42.44 | 43.94 | 37.38 | qfq | 2,220,720 | 96,798,681 | 1.97% |
| 2023-07-18 | 41.82 | 43.42 | 41.53 | 43.09 | 36.66 | qfq | 2,204,770 | 94,555,756 | 3.31% |
| 2023-07-17 | 41.37 | 42.43 | 40.94 | 41.71 | 35.48 | qfq | 2,178,671 | 90,617,934 | 1.19% |