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
凯迪股份605288.SH
最近收盘价61.352026-07-17
最近交易日2026-07-17
成交量（股）1,721,765
成交额（元）107,719,609
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.74 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-02 | 2026-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.46 | — | — | — | 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 | 66.03 | 66.03 | 60.60 | 61.35 | 61.35 | qfq | 1,721,765 | 107,719,609 | -6.62% |
| 2026-07-16 | 68.36 | 70.36 | 65.00 | 65.70 | 65.70 | qfq | 1,147,489 | 77,484,114 | -4.85% |
| 2026-07-15 | 68.23 | 72.22 | 67.91 | 69.05 | 69.05 | qfq | 1,741,643 | 122,050,499 | 1.77% |
| 2026-07-14 | 67.31 | 69.18 | 65.00 | 67.85 | 67.85 | qfq | 969,923 | 65,035,589 | 1.37% |
| 2026-07-13 | 72.35 | 73.39 | 66.24 | 66.93 | 66.93 | qfq | 1,227,220 | 85,512,553 | -7.96% |
| 2026-07-10 | 75.01 | 78.60 | 72.72 | 72.72 | 72.72 | qfq | 1,636,900 | 122,901,284 | -3.05% |
| 2026-07-09 | 76.18 | 77.00 | 71.61 | 75.01 | 75.01 | qfq | 1,217,360 | 90,226,131 | 0.43% |
| 2026-07-08 | 84.06 | 84.06 | 73.94 | 74.69 | 74.69 | qfq | 2,591,596 | 200,521,727 | -8.91% |
| 2026-07-07 | 86.60 | 89.49 | 81.61 | 82.00 | 82.00 | qfq | 2,053,920 | 173,387,308 | -5.40% |
| 2026-07-06 | 94.01 | 95.17 | 86.65 | 86.68 | 86.68 | qfq | 2,272,304 | 204,333,433 | -8.93% |
| 2026-07-03 | 88.10 | 95.59 | 87.02 | 95.18 | 95.18 | qfq | 3,321,374 | 305,424,441 | 6.47% |
| 2026-07-02 | 86.25 | 93.00 | 85.84 | 89.40 | 89.40 | qfq | 2,315,920 | 209,285,014 | 3.65% |
| 2026-07-01 | 84.25 | 87.75 | 82.50 | 86.25 | 86.25 | qfq | 1,803,951 | 154,148,130 | 1.65% |
| 2026-06-30 | 80.38 | 85.00 | 79.10 | 84.85 | 84.85 | qfq | 2,441,869 | 202,760,047 | 4.62% |
| 2026-06-29 | 77.00 | 84.33 | 77.00 | 81.10 | 81.10 | qfq | 2,550,680 | 207,687,506 | 4.16% |
| 2026-06-26 | 80.51 | 82.71 | 77.20 | 77.86 | 77.86 | qfq | 2,234,690 | 178,440,663 | -2.49% |
| 2026-06-25 | 85.14 | 87.44 | 79.40 | 79.85 | 79.85 | qfq | 2,409,546 | 198,215,070 | -7.15% |
| 2026-06-24 | 84.53 | 90.00 | 84.53 | 86.00 | 86.00 | qfq | 2,139,099 | 186,486,205 | -1.89% |
| 2026-06-23 | 81.29 | 90.76 | 79.36 | 87.66 | 87.66 | qfq | 3,711,726 | 317,684,238 | 6.24% |
| 2026-06-22 | 79.20 | 82.95 | 77.60 | 82.51 | 82.51 | qfq | 3,003,086 | 241,413,851 | 3.14% |
| 2026-06-18 | 78.31 | 81.28 | 74.82 | 80.00 | 80.00 | qfq | 3,389,098 | 264,709,080 | 1.28% |
| 2026-06-17 | 74.22 | 79.57 | 71.30 | 78.99 | 78.99 | qfq | 4,608,083 | 349,426,180 | 7.47% |
| 2026-06-16 | 72.25 | 74.89 | 71.20 | 73.50 | 73.50 | qfq | 2,648,180 | 194,328,807 | 4.76% |
| 2026-06-15 | 64.74 | 70.16 | 63.54 | 70.16 | 70.16 | qfq | 1,535,224 | 105,127,726 | 10.00% |
| 2026-06-12 | 66.01 | 68.39 | 63.51 | 63.78 | 63.78 | qfq | 1,815,860 | 118,389,057 | -4.00% |
| 2026-06-11 | 65.26 | 68.58 | 63.59 | 66.44 | 66.44 | qfq | 2,300,080 | 151,895,416 | 0.30% |
| 2026-06-10 | 69.45 | 70.14 | 65.13 | 66.24 | 66.24 | qfq | 1,641,960 | 110,596,415 | -33.06% |
| 2026-06-09 | 103.41 | 105.11 | 97.20 | 98.95 | 70.15 | qfq | 1,807,540 | 179,339,209 | -4.29% |
| 2026-06-08 | 95.50 | 106.38 | 94.01 | 103.38 | 73.29 | qfq | 2,155,180 | 221,368,939 | 3.74% |
| 2026-06-05 | 98.58 | 104.09 | 96.39 | 99.65 | 70.65 | qfq | 1,860,100 | 186,206,580 | 0.58% |
| 2026-06-04 | 97.60 | 104.00 | 97.35 | 99.08 | 70.24 | qfq | 2,116,100 | 213,263,527 | 1.10% |
| 2026-06-03 | 95.91 | 101.64 | 95.91 | 98.00 | 69.48 | qfq | 2,945,660 | 290,053,450 | 3.20% |
| 2026-06-02 | 86.33 | 94.96 | 85.00 | 94.96 | 67.32 | qfq | 1,457,021 | 132,606,805 | 10.00% |
| 2026-06-01 | 91.48 | 92.31 | 86.00 | 86.33 | 61.20 | qfq | 1,313,500 | 115,748,479 | -4.50% |
| 2026-05-29 | 94.20 | 94.65 | 89.40 | 90.40 | 64.09 | qfq | 1,511,481 | 137,581,582 | -2.91% |
| 2026-05-28 | 96.98 | 98.86 | 92.88 | 93.11 | 66.01 | qfq | 1,575,060 | 148,869,553 | -5.83% |
| 2026-05-27 | 102.98 | 105.00 | 97.28 | 98.87 | 70.09 | qfq | 2,162,960 | 216,998,984 | -4.80% |
| 2026-05-26 | 109.63 | 109.88 | 102.38 | 103.85 | 73.62 | qfq | 2,035,020 | 213,230,347 | -5.51% |
| 2026-05-25 | 107.50 | 113.40 | 100.42 | 109.90 | 77.91 | qfq | 2,779,315 | 303,588,489 | 1.99% |
| 2026-05-22 | 108.80 | 114.29 | 105.15 | 107.76 | 76.40 | qfq | 3,529,937 | 385,615,431 | -5.18% |
| 2026-05-21 | 100.43 | 115.00 | 100.43 | 113.65 | 80.57 | qfq | 4,574,318 | 492,206,055 | 8.64% |
| 2026-05-20 | 97.00 | 104.61 | 93.89 | 104.61 | 74.16 | qfq | 4,822,191 | 480,615,325 | 10.00% |
| 2026-05-19 | 88.18 | 95.10 | 86.80 | 95.10 | 67.42 | qfq | 1,893,270 | 172,427,061 | 10.01% |
| 2026-05-18 | 80.32 | 87.88 | 79.18 | 86.45 | 61.29 | qfq | 1,876,659 | 159,249,040 | 6.58% |
| 2026-05-15 | 78.50 | 84.00 | 78.04 | 81.11 | 57.50 | qfq | 1,559,461 | 126,663,922 | 2.74% |
| 2026-05-14 | 82.74 | 82.95 | 78.03 | 78.95 | 55.97 | qfq | 990,759 | 78,922,309 | -3.71% |
| 2026-05-13 | 83.35 | 83.35 | 81.18 | 81.99 | 58.13 | qfq | 766,899 | 62,926,561 | -0.74% |
| 2026-05-12 | 85.00 | 85.07 | 82.03 | 82.60 | 58.56 | qfq | 1,112,300 | 92,819,704 | -2.34% |
| 2026-05-11 | 88.38 | 88.38 | 83.28 | 84.58 | 59.96 | qfq | 1,875,030 | 159,175,313 | -3.00% |
| 2026-05-08 | 85.05 | 89.89 | 85.05 | 87.20 | 61.82 | qfq | 1,709,700 | 150,189,286 | 1.40% |
| 2026-05-07 | 82.45 | 86.87 | 82.22 | 86.00 | 60.97 | qfq | 1,420,400 | 120,762,216 | 4.67% |
| 2026-05-06 | 82.80 | 83.70 | 81.63 | 82.16 | 58.25 | qfq | 1,006,179 | 83,114,724 | -1.01% |
| 2026-04-30 | 80.20 | 83.38 | 79.27 | 83.00 | 58.84 | qfq | 2,104,200 | 171,842,947 | 3.49% |
| 2026-04-29 | 78.90 | 81.98 | 78.90 | 80.20 | 56.86 | qfq | 1,389,740 | 111,514,095 | 0.86% |
| 2026-04-28 | 81.55 | 82.49 | 78.98 | 79.52 | 56.38 | qfq | 1,047,755 | 84,164,685 | -3.59% |
| 2026-04-27 | 83.28 | 83.45 | 80.83 | 82.48 | 58.47 | qfq | 1,048,100 | 86,209,793 | -0.22% |
| 2026-04-24 | 83.13 | 84.43 | 82.05 | 82.66 | 58.60 | qfq | 726,750 | 60,184,443 | -1.29% |
| 2026-04-23 | 85.20 | 85.67 | 82.53 | 83.74 | 59.37 | qfq | 948,719 | 79,377,908 | -2.42% |
| 2026-04-22 | 84.50 | 85.94 | 82.90 | 85.82 | 60.84 | qfq | 990,600 | 83,685,618 | 0.73% |
| 2026-04-21 | 86.19 | 88.20 | 84.72 | 85.20 | 60.40 | qfq | 1,379,170 | 118,418,226 | -1.66% |
| 2026-04-20 | 85.60 | 91.00 | 82.77 | 86.64 | 61.42 | qfq | 2,060,127 | 179,658,189 | 1.21% |
| 2026-04-17 | 84.44 | 87.00 | 82.50 | 85.60 | 60.69 | qfq | 863,350 | 72,873,991 | 1.15% |
| 2026-04-16 | 82.95 | 86.75 | 82.95 | 84.63 | 60.00 | qfq | 1,009,848 | 85,575,172 | 2.03% |
| 2026-04-15 | 84.09 | 86.24 | 82.90 | 82.95 | 58.81 | qfq | 820,560 | 69,262,754 | -0.86% |
| 2026-04-14 | 82.33 | 84.47 | 81.47 | 83.67 | 59.32 | qfq | 841,863 | 69,935,727 | 1.63% |
| 2026-04-13 | 84.74 | 84.80 | 81.82 | 82.33 | 58.37 | qfq | 1,005,320 | 82,970,896 | -2.84% |
| 2026-04-10 | 84.11 | 86.47 | 83.80 | 84.74 | 60.08 | qfq | 866,900 | 73,807,984 | 0.74% |
| 2026-04-09 | 87.55 | 87.55 | 83.00 | 84.12 | 59.64 | qfq | 1,012,080 | 85,372,653 | -3.51% |
| 2026-04-08 | 86.00 | 88.69 | 86.00 | 87.18 | 61.81 | qfq | 932,500 | 81,403,060 | 2.93% |
| 2026-04-07 | 86.72 | 87.49 | 84.00 | 84.70 | 60.05 | qfq | 742,600 | 63,553,927 | -2.05% |
| 2026-04-03 | 87.70 | 87.78 | 85.00 | 86.47 | 61.30 | qfq | 489,360 | 42,369,331 | -1.06% |
| 2026-04-02 | 90.98 | 90.99 | 86.63 | 87.40 | 61.96 | qfq | 474,000 | 41,719,719 | -3.27% |
| 2026-04-01 | 91.00 | 91.88 | 89.41 | 90.35 | 64.05 | qfq | 649,500 | 58,800,034 | 2.44% |
| 2026-03-31 | 89.94 | 91.18 | 87.90 | 88.20 | 62.53 | qfq | 866,700 | 77,442,361 | -1.87% |
| 2026-03-30 | 87.69 | 91.51 | 87.69 | 89.88 | 63.72 | qfq | 833,020 | 74,995,658 | -1.08% |
| 2026-03-27 | 91.36 | 92.47 | 88.00 | 90.86 | 64.41 | qfq | 1,291,100 | 116,261,408 | -0.55% |
| 2026-03-26 | 98.01 | 99.00 | 90.99 | 91.36 | 64.77 | qfq | 996,380 | 93,831,817 | -5.46% |
| 2026-03-25 | 90.90 | 96.93 | 89.50 | 96.64 | 68.51 | qfq | 1,450,540 | 136,435,303 | 8.09% |
| 2026-03-24 | 90.00 | 90.40 | 86.20 | 89.41 | 63.39 | qfq | 1,097,196 | 96,644,129 | 3.95% |
| 2026-03-23 | 92.84 | 92.84 | 85.73 | 86.01 | 60.98 | qfq | 1,159,576 | 103,422,232 | -5.41% |
| 2026-03-20 | 96.18 | 97.50 | 89.88 | 90.93 | 64.46 | qfq | 1,284,600 | 118,920,577 | -2.85% |
| 2026-03-19 | 100.58 | 100.58 | 93.19 | 93.60 | 66.36 | qfq | 1,299,211 | 123,636,773 | -6.96% |
| 2026-03-18 | 100.47 | 101.38 | 98.90 | 100.60 | 71.32 | qfq | 617,082 | 61,700,688 | 0.62% |
| 2026-03-17 | 105.98 | 105.98 | 99.98 | 99.98 | 70.88 | qfq | 566,397 | 58,054,443 | -3.78% |
| 2026-03-16 | 107.56 | 108.80 | 102.00 | 103.91 | 73.67 | qfq | 673,510 | 70,123,035 | -3.62% |
| 2026-03-13 | 108.83 | 111.23 | 107.43 | 107.81 | 76.43 | qfq | 459,340 | 50,076,094 | -1.72% |
| 2026-03-12 | 112.30 | 113.60 | 108.60 | 109.70 | 77.77 | qfq | 541,400 | 59,920,944 | -2.32% |
| 2026-03-11 | 118.10 | 118.10 | 112.03 | 112.30 | 79.61 | qfq | 1,006,240 | 115,053,516 | -4.88% |
| 2026-03-10 | 114.00 | 119.02 | 112.38 | 118.06 | 83.70 | qfq | 983,080 | 115,109,626 | 3.15% |
| 2026-03-09 | 117.80 | 119.50 | 111.60 | 114.45 | 81.14 | qfq | 1,009,540 | 115,117,995 | -2.89% |
| 2026-03-06 | 116.16 | 121.48 | 115.01 | 117.85 | 83.55 | qfq | 929,405 | 110,537,421 | 1.45% |
| 2026-03-05 | 112.70 | 116.25 | 108.00 | 116.16 | 82.35 | qfq | 1,527,800 | 170,999,688 | 8.91% |
| 2026-03-04 | 113.98 | 115.87 | 104.99 | 106.66 | 75.62 | qfq | 1,834,240 | 199,524,522 | -8.12% |
| 2026-03-03 | 122.00 | 124.00 | 115.60 | 116.08 | 82.29 | qfq | 703,700 | 83,600,091 | -5.32% |
| 2026-03-02 | 122.40 | 125.30 | 121.01 | 122.60 | 86.92 | qfq | 488,761 | 59,960,927 | -3.67% |
| 2026-02-27 | 128.07 | 128.07 | 124.02 | 127.27 | 90.23 | qfq | 516,500 | 64,908,475 | -0.08% |
| 2026-02-26 | 127.00 | 130.00 | 125.12 | 127.37 | 90.30 | qfq | 513,710 | 65,119,191 | -0.66% |
| 2026-02-25 | 128.00 | 130.50 | 126.07 | 128.21 | 90.89 | qfq | 531,031 | 68,154,771 | -0.38% |
| 2026-02-24 | 134.99 | 135.45 | 126.00 | 128.70 | 91.24 | qfq | 499,780 | 64,923,597 | -3.23% |
| 2026-02-13 | 139.19 | 139.20 | 133.00 | 133.00 | 94.29 | qfq | 509,320 | 68,699,798 | -4.45% |
| 2026-02-12 | 146.99 | 147.87 | 139.08 | 139.20 | 98.68 | qfq | 625,890 | 88,716,383 | -3.00% |
| 2026-02-11 | 144.43 | 148.00 | 139.00 | 143.50 | 101.73 | qfq | 1,011,688 | 145,188,277 | 0.35% |
| 2026-02-10 | 135.84 | 143.70 | 130.88 | 143.00 | 101.38 | qfq | 1,172,796 | 162,784,039 | 6.32% |
| 2026-02-09 | 134.04 | 137.29 | 128.00 | 134.50 | 95.35 | qfq | 1,208,380 | 159,925,744 | 1.43% |
| 2026-02-06 | 137.03 | 141.86 | 132.30 | 132.60 | 94.01 | qfq | 1,380,987 | 188,074,191 | -1.78% |
| 2026-02-05 | 136.30 | 143.80 | 133.66 | 135.00 | 95.71 | qfq | 1,813,320 | 250,191,260 | -1.16% |
| 2026-02-04 | 140.10 | 141.93 | 133.34 | 136.59 | 96.83 | qfq | 1,236,875 | 168,664,771 | -2.85% |
| 2026-02-03 | 130.88 | 141.00 | 128.60 | 140.59 | 99.67 | qfq | 2,112,860 | 286,452,673 | 9.57% |
| 2026-02-02 | 133.01 | 137.13 | 125.66 | 128.31 | 90.96 | qfq | 1,906,940 | 250,321,627 | -0.53% |
| 2026-01-30 | 116.92 | 133.01 | 115.68 | 129.00 | 91.45 | qfq | 2,875,281 | 361,988,664 | 6.68% |
| 2026-01-29 | 134.44 | 134.50 | 120.92 | 120.92 | 85.73 | qfq | 1,157,300 | 144,684,046 | -10.00% |
| 2026-01-28 | 131.00 | 137.35 | 126.01 | 134.36 | 95.25 | qfq | 1,405,860 | 184,404,897 | 2.24% |
| 2026-01-27 | 122.39 | 131.42 | 118.53 | 131.42 | 93.17 | qfq | 1,218,760 | 154,172,043 | 10.00% |
| 2026-01-26 | 123.02 | 128.00 | 118.83 | 119.47 | 84.70 | qfq | 1,288,520 | 159,592,173 | -1.91% |
| 2026-01-23 | 127.04 | 127.50 | 119.10 | 121.80 | 86.35 | qfq | 1,108,320 | 135,379,529 | -2.21% |
| 2026-01-22 | 126.89 | 127.68 | 121.38 | 124.55 | 88.30 | qfq | 1,687,080 | 209,354,657 | 0.12% |
| 2026-01-21 | 121.94 | 129.00 | 121.94 | 124.40 | 88.19 | qfq | 1,886,260 | 235,026,771 | 1.39% |
| 2026-01-20 | 122.57 | 132.99 | 120.09 | 122.70 | 86.99 | qfq | 3,213,750 | 405,885,107 | -0.89% |
| 2026-01-19 | 116.66 | 126.48 | 113.80 | 123.80 | 87.77 | qfq | 3,164,005 | 385,642,644 | 7.67% |
| 2026-01-16 | 109.90 | 119.88 | 109.28 | 114.98 | 81.51 | qfq | 1,946,960 | 223,687,133 | 5.04% |
| 2026-01-15 | 114.07 | 117.00 | 106.86 | 109.46 | 77.60 | qfq | 1,605,500 | 177,986,514 | -5.47% |
| 2026-01-14 | 109.93 | 120.20 | 109.93 | 115.80 | 82.10 | qfq | 1,959,240 | 229,889,527 | 5.98% |
| 2026-01-13 | 111.29 | 114.80 | 106.00 | 109.27 | 77.47 | qfq | 1,340,940 | 147,186,681 | -0.83% |
| 2026-01-12 | 115.00 | 118.73 | 110.00 | 110.19 | 78.12 | qfq | 2,364,460 | 268,776,410 | 2.08% |
| 2026-01-09 | 99.10 | 107.94 | 97.60 | 107.94 | 76.52 | qfq | 2,278,970 | 235,116,530 | 10.00% |
| 2026-01-08 | 99.00 | 102.88 | 97.00 | 98.13 | 69.57 | qfq | 2,470,248 | 247,543,775 | 1.70% |
| 2026-01-07 | 86.99 | 96.49 | 86.30 | 96.49 | 68.41 | qfq | 1,970,068 | 185,961,790 | 10.00% |
| 2026-01-06 | 86.98 | 88.90 | 85.35 | 87.72 | 62.19 | qfq | 1,207,070 | 104,830,744 | 0.77% |
| 2026-01-05 | 88.98 | 89.60 | 85.00 | 87.05 | 61.71 | qfq | 735,600 | 64,355,510 | -3.06% |
| 2025-12-31 | 90.54 | 90.54 | 83.30 | 89.80 | 63.66 | qfq | 1,499,720 | 130,132,053 | -1.54% |
| 2025-12-30 | 86.90 | 91.86 | 85.89 | 91.20 | 64.66 | qfq | 1,194,200 | 106,819,093 | 3.74% |
| 2025-12-29 | 85.35 | 90.08 | 84.71 | 87.91 | 62.32 | qfq | 1,307,320 | 114,989,122 | 3.00% |
| 2025-12-26 | 87.86 | 87.86 | 83.40 | 85.35 | 60.51 | qfq | 790,400 | 67,218,439 | -0.23% |
| 2025-12-25 | 82.50 | 86.19 | 82.14 | 85.55 | 60.65 | qfq | 833,340 | 70,709,026 | 3.45% |
| 2025-12-24 | 82.48 | 83.39 | 81.64 | 82.70 | 58.63 | qfq | 574,360 | 47,391,932 | 0.69% |
| 2025-12-23 | 81.96 | 82.60 | 81.10 | 82.13 | 58.23 | qfq | 450,700 | 36,865,399 | 0.21% |
| 2025-12-22 | 82.39 | 82.68 | 80.60 | 81.96 | 58.11 | qfq | 709,700 | 58,032,030 | -0.05% |
| 2025-12-19 | 81.38 | 82.20 | 81.12 | 82.00 | 58.13 | qfq | 487,200 | 39,745,867 | 0.61% |
| 2025-12-18 | 83.86 | 84.12 | 81.00 | 81.50 | 57.78 | qfq | 672,963 | 55,376,774 | -2.38% |
| 2025-12-17 | 82.90 | 83.90 | 80.70 | 83.49 | 59.19 | qfq | 1,047,900 | 86,469,248 | 0.71% |
| 2025-12-16 | 83.00 | 84.88 | 81.80 | 82.90 | 58.77 | qfq | 678,240 | 56,400,899 | -0.47% |
| 2025-12-15 | 86.00 | 86.00 | 82.80 | 83.29 | 59.05 | qfq | 832,800 | 70,119,822 | -3.03% |
| 2025-12-12 | 88.05 | 88.99 | 85.35 | 85.89 | 60.89 | qfq | 682,200 | 58,971,443 | -2.41% |
| 2025-12-11 | 88.90 | 90.36 | 87.10 | 88.01 | 62.39 | qfq | 981,900 | 86,742,102 | 0.18% |
| 2025-12-10 | 89.90 | 89.90 | 87.43 | 87.85 | 62.28 | qfq | 965,503 | 85,021,832 | -2.08% |
| 2025-12-09 | 91.20 | 91.50 | 89.66 | 89.72 | 63.61 | qfq | 841,059 | 75,933,382 | -3.01% |
| 2025-12-08 | 95.13 | 95.49 | 89.17 | 92.50 | 65.58 | qfq | 2,222,439 | 203,222,232 | -2.76% |
| 2025-12-05 | 99.50 | 100.92 | 94.80 | 95.13 | 67.44 | qfq | 1,414,780 | 136,290,429 | -4.87% |
| 2025-12-04 | 105.90 | 105.90 | 99.00 | 100.00 | 70.89 | qfq | 1,693,280 | 171,587,479 | -4.74% |
| 2025-12-03 | 99.32 | 107.00 | 98.30 | 104.98 | 74.42 | qfq | 2,158,320 | 223,156,198 | 5.71% |
| 2025-12-02 | 100.98 | 102.10 | 96.42 | 99.31 | 70.41 | qfq | 1,188,980 | 119,082,306 | -2.64% |
| 2025-12-01 | 103.70 | 107.36 | 99.95 | 102.00 | 72.31 | qfq | 2,029,760 | 208,267,985 | -2.98% |
| 2025-11-28 | 98.26 | 106.00 | 98.26 | 105.13 | 74.53 | qfq | 2,226,643 | 229,544,417 | 6.41% |
| 2025-11-27 | 99.50 | 104.14 | 97.20 | 98.80 | 70.04 | qfq | 1,680,660 | 168,704,353 | -0.82% |
| 2025-11-26 | 97.00 | 103.55 | 95.15 | 99.62 | 70.62 | qfq | 2,277,460 | 226,432,293 | 3.00% |
| 2025-11-25 | 96.00 | 99.52 | 94.82 | 96.72 | 68.57 | qfq | 1,864,381 | 181,831,339 | 2.01% |
| 2025-11-24 | 92.57 | 98.38 | 90.10 | 94.81 | 67.21 | qfq | 2,690,013 | 252,523,316 | 2.44% |
| 2025-11-21 | 85.33 | 96.04 | 85.33 | 92.55 | 65.61 | qfq | 3,815,610 | 352,993,640 | 6.00% |
| 2025-11-20 | 89.70 | 93.87 | 86.50 | 87.31 | 61.90 | qfq | 1,499,621 | 133,616,392 | -2.17% |
| 2025-11-19 | 90.00 | 94.80 | 85.58 | 89.25 | 63.27 | qfq | 2,295,171 | 210,075,105 | 1.33% |
| 2025-11-18 | 94.70 | 94.70 | 87.10 | 88.08 | 62.44 | qfq | 2,104,321 | 189,036,355 | -7.46% |
| 2025-11-17 | 90.89 | 98.65 | 89.88 | 95.18 | 67.48 | qfq | 3,014,263 | 291,225,914 | 6.13% |
| 2025-11-14 | 89.32 | 94.44 | 87.50 | 89.68 | 63.58 | qfq | 1,028,100 | 93,139,482 | -0.60% |
| 2025-11-13 | 88.88 | 90.66 | 86.63 | 90.22 | 63.96 | qfq | 897,854 | 79,544,574 | 1.51% |
| 2025-11-12 | 95.00 | 96.07 | 88.33 | 88.88 | 63.01 | qfq | 1,426,720 | 130,438,027 | -7.52% |
| 2025-11-11 | 93.73 | 96.79 | 90.16 | 96.11 | 68.14 | qfq | 2,038,704 | 191,750,409 | 2.68% |
| 2025-11-10 | 95.50 | 96.62 | 91.67 | 93.60 | 66.36 | qfq | 1,221,288 | 114,326,370 | -2.00% |
| 2025-11-07 | 89.50 | 97.66 | 87.00 | 95.51 | 67.71 | qfq | 2,296,709 | 211,972,266 | 4.78% |
| 2025-11-06 | 84.72 | 91.26 | 83.56 | 91.15 | 64.62 | qfq | 2,415,760 | 212,500,877 | 7.55% |
| 2025-11-05 | 81.93 | 86.01 | 80.09 | 84.75 | 60.08 | qfq | 1,841,666 | 153,955,597 | 3.29% |
| 2025-11-04 | 83.07 | 85.00 | 79.27 | 82.05 | 58.17 | qfq | 1,481,240 | 121,034,334 | -0.44% |
| 2025-11-03 | 85.90 | 85.90 | 82.35 | 82.41 | 58.42 | qfq | 982,679 | 82,019,345 | -1.73% |
| 2025-10-31 | 83.00 | 88.15 | 81.09 | 83.86 | 59.45 | qfq | 1,678,126 | 142,757,850 | 0.55% |
| 2025-10-30 | 83.50 | 84.58 | 79.95 | 83.40 | 59.13 | qfq | 2,155,318 | 176,761,751 | 1.15% |
| 2025-10-29 | 91.47 | 91.47 | 82.33 | 82.45 | 58.45 | qfq | 2,360,820 | 200,966,298 | -9.87% |
| 2025-10-28 | 92.22 | 93.48 | 88.20 | 91.48 | 64.85 | qfq | 1,986,806 | 181,011,562 | 1.24% |
| 2025-10-27 | 92.39 | 92.68 | 88.12 | 90.36 | 64.06 | qfq | 3,183,700 | 287,602,926 | 0.76% |
| 2025-10-24 | 81.53 | 89.68 | 81.53 | 89.68 | 63.58 | qfq | 1,979,960 | 169,634,155 | 10.00% |
| 2025-10-23 | 84.55 | 86.60 | 80.49 | 81.53 | 57.80 | qfq | 1,019,960 | 83,698,453 | -3.57% |
| 2025-10-22 | 85.19 | 86.21 | 83.00 | 84.55 | 59.94 | qfq | 585,280 | 49,290,924 | -0.73% |
| 2025-10-21 | 83.86 | 85.28 | 82.20 | 85.17 | 60.38 | qfq | 760,812 | 64,274,812 | 1.55% |
| 2025-10-20 | 85.00 | 85.93 | 82.66 | 83.87 | 59.46 | qfq | 890,880 | 74,868,201 | 2.03% |
| 2025-10-17 | 85.87 | 85.87 | 82.00 | 82.20 | 58.28 | qfq | 826,780 | 69,135,294 | -4.64% |
| 2025-10-16 | 85.19 | 87.30 | 84.50 | 86.20 | 61.11 | qfq | 1,032,200 | 88,613,894 | 0.89% |
| 2025-10-15 | 83.32 | 86.45 | 82.29 | 85.44 | 60.57 | qfq | 1,478,300 | 124,655,267 | 3.76% |
| 2025-10-14 | 88.71 | 89.03 | 81.70 | 82.34 | 58.37 | qfq | 1,293,540 | 109,397,215 | -6.44% |
| 2025-10-13 | 82.64 | 88.59 | 82.64 | 88.01 | 62.39 | qfq | 1,259,583 | 109,509,651 | -1.50% |
| 2025-10-10 | 91.60 | 93.36 | 88.00 | 89.35 | 63.34 | qfq | 1,210,923 | 109,662,161 | -2.36% |
| 2025-10-09 | 96.00 | 96.00 | 91.02 | 91.51 | 64.88 | qfq | 1,298,700 | 119,504,171 | -2.75% |
| 2025-09-30 | 99.00 | 99.05 | 93.51 | 94.10 | 66.71 | qfq | 1,442,715 | 136,577,940 | -2.13% |
| 2025-09-29 | 98.88 | 100.18 | 95.87 | 96.15 | 68.16 | qfq | 1,255,748 | 122,034,418 | -1.77% |
| 2025-09-26 | 106.30 | 106.50 | 97.88 | 97.88 | 69.39 | qfq | 1,390,021 | 140,722,756 | -7.92% |
| 2025-09-25 | 101.90 | 108.37 | 100.15 | 106.30 | 75.36 | qfq | 2,537,962 | 265,052,181 | 4.44% |
| 2025-09-24 | 101.00 | 104.03 | 100.03 | 101.78 | 72.16 | qfq | 1,636,496 | 167,393,201 | 0.49% |
| 2025-09-23 | 103.20 | 104.65 | 100.11 | 101.28 | 71.80 | qfq | 2,617,640 | 267,767,973 | -2.85% |
| 2025-09-22 | 110.80 | 112.00 | 103.49 | 104.25 | 73.91 | qfq | 4,396,785 | 470,375,923 | -5.81% |
| 2025-09-19 | 124.79 | 125.67 | 110.68 | 110.68 | 78.47 | qfq | 2,689,100 | 308,637,453 | -10.00% |
| 2025-09-18 | 111.80 | 122.98 | 111.80 | 122.98 | 87.19 | qfq | 4,059,254 | 486,411,353 | 10.00% |
| 2025-09-17 | 108.00 | 112.78 | 103.20 | 111.80 | 79.26 | qfq | 4,211,600 | 456,629,962 | 6.42% |
| 2025-09-16 | 99.27 | 105.06 | 98.47 | 105.06 | 74.48 | qfq | 1,511,680 | 156,770,607 | 10.00% |
| 2025-09-15 | 99.75 | 103.36 | 95.51 | 95.51 | 67.71 | qfq | 2,276,120 | 226,386,014 | -4.59% |
| 2025-09-12 | 104.20 | 104.70 | 98.50 | 100.10 | 70.97 | qfq | 1,722,500 | 172,437,021 | -3.93% |
| 2025-09-11 | 98.80 | 106.40 | 95.58 | 104.20 | 73.87 | qfq | 3,554,290 | 360,375,643 | 7.14% |
| 2025-09-10 | 98.00 | 102.00 | 96.14 | 97.26 | 68.95 | qfq | 1,900,524 | 187,217,835 | -2.00% |
| 2025-09-09 | 101.19 | 104.96 | 94.01 | 99.24 | 70.36 | qfq | 3,146,755 | 310,653,140 | -1.74% |
| 2025-09-08 | 100.08 | 104.44 | 92.28 | 101.00 | 71.60 | qfq | 3,702,068 | 364,578,776 | -1.06% |
| 2025-09-05 | 95.54 | 105.19 | 94.00 | 102.08 | 72.37 | qfq | 4,012,750 | 402,998,288 | 6.13% |
| 2025-09-04 | 96.00 | 100.08 | 91.00 | 96.18 | 68.19 | qfq | 4,200,466 | 396,377,032 | -0.61% |
| 2025-09-03 | 99.79 | 102.97 | 91.70 | 96.77 | 68.60 | qfq | 4,289,413 | 419,373,771 | 1.35% |
| 2025-09-02 | 87.00 | 95.48 | 87.00 | 95.48 | 67.69 | qfq | 5,208,655 | 478,341,476 | 10.00% |
| 2025-09-01 | 80.60 | 86.80 | 80.60 | 86.80 | 61.54 | qfq | 4,318,020 | 363,789,054 | 10.00% |
| 2025-08-29 | 74.00 | 78.91 | 74.00 | 78.91 | 55.94 | qfq | 2,983,530 | 233,613,436 | 9.99% |
| 2025-08-28 | 69.37 | 72.60 | 68.01 | 71.74 | 50.86 | qfq | 1,835,060 | 128,895,331 | 3.42% |
| 2025-08-27 | 71.70 | 73.30 | 69.11 | 69.37 | 49.18 | qfq | 2,381,335 | 169,100,495 | -4.63% |
| 2025-08-26 | 68.98 | 76.24 | 68.80 | 72.74 | 51.57 | qfq | 3,702,838 | 265,515,963 | 1.65% |
| 2025-08-25 | 70.00 | 71.56 | 68.80 | 71.56 | 50.73 | qfq | 2,918,095 | 207,003,552 | 10.01% |
| 2025-08-22 | 63.51 | 66.17 | 62.32 | 65.05 | 46.12 | qfq | 2,416,500 | 155,441,951 | 2.06% |
| 2025-08-21 | 65.88 | 67.99 | 63.00 | 63.74 | 45.19 | qfq | 3,296,879 | 214,121,545 | -1.76% |
| 2025-08-20 | 59.53 | 64.88 | 59.53 | 64.88 | 46.00 | qfq | 1,855,736 | 117,273,757 | 10.00% |
| 2025-08-19 | 57.27 | 59.88 | 56.49 | 58.98 | 41.81 | qfq | 2,009,720 | 117,388,219 | 3.00% |
| 2025-08-18 | 57.83 | 58.17 | 56.41 | 57.26 | 40.59 | qfq | 1,732,730 | 98,781,454 | -0.95% |
| 2025-08-15 | 55.30 | 58.00 | 55.15 | 57.81 | 40.98 | qfq | 1,925,780 | 108,512,768 | 2.68% |
| 2025-08-14 | 56.20 | 58.28 | 53.45 | 56.30 | 39.91 | qfq | 2,655,340 | 146,212,017 | -1.33% |
| 2025-08-13 | 53.30 | 58.60 | 53.18 | 57.06 | 40.45 | qfq | 2,957,688 | 166,587,331 | 7.05% |
| 2025-08-12 | 54.10 | 54.10 | 53.03 | 53.30 | 37.79 | qfq | 676,007 | 36,118,880 | -1.48% |
| 2025-08-11 | 54.03 | 54.71 | 53.77 | 54.10 | 38.35 | qfq | 1,085,407 | 58,790,690 | -0.13% |
| 2025-08-08 | 56.37 | 56.56 | 53.40 | 54.17 | 38.40 | qfq | 1,411,600 | 76,413,366 | -4.26% |
| 2025-08-07 | 54.63 | 57.77 | 54.21 | 56.58 | 40.11 | qfq | 1,832,020 | 102,867,584 | 3.51% |
| 2025-08-06 | 53.30 | 56.00 | 52.18 | 54.66 | 38.75 | qfq | 1,819,300 | 98,949,729 | 2.17% |
| 2025-08-05 | 53.65 | 54.33 | 52.95 | 53.50 | 37.93 | qfq | 579,800 | 30,929,182 | -0.22% |
| 2025-08-04 | 51.10 | 53.77 | 51.10 | 53.62 | 38.01 | qfq | 1,144,180 | 60,675,016 | 4.22% |
| 2025-08-01 | 52.50 | 52.84 | 51.36 | 51.45 | 36.48 | qfq | 728,440 | 37,958,752 | -1.64% |
| 2025-07-31 | 51.65 | 53.09 | 51.02 | 52.31 | 37.08 | qfq | 989,040 | 51,926,738 | 1.26% |
| 2025-07-30 | 52.04 | 52.04 | 50.96 | 51.66 | 36.62 | qfq | 994,400 | 51,064,106 | -0.54% |
| 2025-07-29 | 53.50 | 53.51 | 51.63 | 51.94 | 36.82 | qfq | 1,195,500 | 62,388,928 | -2.39% |
| 2025-07-28 | 53.10 | 53.85 | 52.33 | 53.21 | 37.72 | qfq | 884,300 | 46,841,538 | 0.53% |
| 2025-07-25 | 53.50 | 53.90 | 52.75 | 52.93 | 37.52 | qfq | 541,100 | 28,705,738 | -1.07% |
| 2025-07-24 | 53.16 | 54.80 | 52.71 | 53.50 | 37.93 | qfq | 952,342 | 51,034,978 | 0.83% |
| 2025-07-23 | 53.80 | 53.96 | 52.65 | 53.06 | 37.62 | qfq | 948,780 | 50,358,439 | -1.58% |
| 2025-07-22 | 55.67 | 56.33 | 53.55 | 53.91 | 38.22 | qfq | 1,194,939 | 64,980,109 | -3.04% |
| 2025-07-21 | 56.54 | 57.26 | 54.15 | 55.60 | 39.42 | qfq | 2,068,439 | 114,299,893 | -1.07% |
| 2025-07-18 | 55.01 | 58.39 | 54.25 | 56.20 | 39.84 | qfq | 1,958,279 | 109,501,444 | 1.06% |
| 2025-07-17 | 56.00 | 58.03 | 55.30 | 55.61 | 39.42 | qfq | 3,175,031 | 179,852,739 | 0.40% |
| 2025-07-16 | 53.69 | 58.47 | 52.90 | 55.39 | 39.27 | qfq | 4,267,179 | 241,385,515 | 4.21% |
| 2025-07-15 | 52.90 | 54.89 | 52.41 | 53.15 | 37.68 | qfq | 1,839,999 | 98,272,725 | 0.36% |
| 2025-07-14 | 49.79 | 53.10 | 49.60 | 52.96 | 37.55 | qfq | 1,833,912 | 94,370,724 | 6.56% |
| 2025-07-11 | 49.43 | 50.00 | 48.00 | 49.70 | 35.23 | qfq | 924,250 | 45,648,671 | 1.06% |
| 2025-07-10 | 49.36 | 50.01 | 49.10 | 49.18 | 34.87 | qfq | 579,900 | 28,685,940 | -0.34% |
| 2025-07-09 | 49.80 | 51.00 | 49.08 | 49.35 | 34.99 | qfq | 576,640 | 28,722,161 | -0.90% |
| 2025-07-08 | 50.33 | 50.57 | 49.60 | 49.80 | 35.31 | qfq | 605,880 | 30,296,752 | -1.03% |
| 2025-07-07 | 50.35 | 50.57 | 49.86 | 50.32 | 35.67 | qfq | 232,642 | 11,685,824 | 0.08% |
| 2025-07-04 | 51.06 | 51.06 | 50.19 | 50.28 | 35.65 | qfq | 324,400 | 16,374,223 | -1.32% |
| 2025-07-03 | 50.63 | 51.68 | 50.51 | 50.95 | 36.12 | qfq | 314,000 | 15,991,165 | -0.10% |
| 2025-07-02 | 51.15 | 51.15 | 50.27 | 51.00 | 36.16 | qfq | 471,600 | 23,901,175 | -0.23% |
| 2025-07-01 | 51.98 | 52.29 | 50.80 | 51.12 | 36.24 | qfq | 760,640 | 39,185,877 | -1.90% |
| 2025-06-30 | 52.10 | 52.30 | 51.39 | 52.11 | 36.94 | qfq | 772,000 | 40,090,262 | 0.73% |
| 2025-06-27 | 52.18 | 52.78 | 51.70 | 51.73 | 36.67 | qfq | 475,280 | 24,714,772 | -1.54% |
| 2025-06-26 | 52.87 | 52.91 | 51.40 | 52.54 | 37.25 | qfq | 897,200 | 46,785,593 | -0.27% |
| 2025-06-25 | 52.02 | 55.47 | 51.15 | 52.68 | 37.35 | qfq | 1,665,970 | 88,961,783 | 2.99% |
| 2025-06-24 | 49.04 | 51.42 | 49.04 | 51.15 | 36.26 | qfq | 941,700 | 47,650,470 | 4.30% |
| 2025-06-23 | 48.20 | 49.60 | 48.20 | 49.04 | 34.77 | qfq | 717,960 | 35,181,897 | -0.83% |
| 2025-06-20 | 50.36 | 51.27 | 49.21 | 49.45 | 34.79 | qfq | 1,231,280 | 61,650,756 | -1.10% |
| 2025-06-19 | 53.20 | 53.82 | 50.00 | 50.00 | 35.18 | qfq | 2,096,143 | 108,596,072 | -6.05% |
| 2025-06-18 | 52.81 | 53.97 | 52.18 | 53.22 | 37.44 | qfq | 1,165,789 | 61,997,060 | 0.83% |
| 2025-06-17 | 55.50 | 55.95 | 52.26 | 52.78 | 37.13 | qfq | 1,732,820 | 92,813,115 | -5.21% |
| 2025-06-16 | 58.00 | 58.86 | 53.19 | 55.68 | 39.17 | qfq | 2,943,275 | 162,209,420 | -4.93% |
| 2025-06-13 | 56.90 | 60.45 | 56.71 | 58.57 | 41.21 | qfq | 2,034,228 | 120,255,645 | 2.22% |
| 2025-06-12 | 53.30 | 57.70 | 53.30 | 57.30 | 40.31 | qfq | 2,207,220 | 122,351,084 | 6.58% |
| 2025-06-11 | 53.25 | 54.65 | 53.25 | 53.76 | 37.82 | qfq | 831,820 | 44,834,576 | 1.45% |
| 2025-06-10 | 54.78 | 54.78 | 52.65 | 52.99 | 37.28 | qfq | 1,090,540 | 58,140,964 | -2.43% |
| 2025-06-09 | 55.00 | 55.07 | 52.75 | 54.31 | 38.21 | qfq | 1,345,360 | 72,946,939 | -0.71% |
| 2025-06-06 | 54.29 | 56.24 | 53.67 | 54.70 | 38.49 | qfq | 1,534,380 | 83,992,385 | 0.77% |
| 2025-06-05 | 52.44 | 55.20 | 52.19 | 54.28 | 38.19 | qfq | 1,600,969 | 86,339,644 | 3.39% |
| 2025-06-04 | 52.81 | 53.90 | 52.42 | 52.50 | 36.94 | qfq | 1,479,593 | 78,481,124 | -0.77% |
| 2025-06-03 | 52.00 | 54.70 | 51.80 | 52.91 | 37.23 | qfq | 1,461,400 | 78,103,325 | 1.15% |
| 2025-05-30 | 56.90 | 56.90 | 52.00 | 52.31 | 36.80 | qfq | 2,055,945 | 110,663,185 | -6.46% |
| 2025-05-29 | 55.26 | 57.00 | 54.66 | 55.92 | 39.34 | qfq | 1,475,180 | 82,400,268 | -1.38% |
| 2025-05-28 | 53.21 | 57.60 | 53.21 | 56.70 | 39.89 | qfq | 2,567,218 | 144,943,990 | 6.52% |
| 2025-05-27 | 53.91 | 56.79 | 52.70 | 53.23 | 37.45 | qfq | 1,170,120 | 62,893,760 | -1.26% |
| 2025-05-26 | 53.62 | 55.00 | 51.71 | 53.91 | 37.93 | qfq | 1,962,157 | 104,400,065 | -0.28% |
| 2025-05-23 | 52.80 | 55.35 | 52.30 | 54.06 | 38.03 | qfq | 2,064,600 | 111,729,527 | 1.33% |
| 2025-05-22 | 50.75 | 55.57 | 50.75 | 53.35 | 37.54 | qfq | 3,060,666 | 165,459,554 | 3.35% |
| 2025-05-21 | 52.00 | 52.57 | 49.85 | 51.62 | 36.32 | qfq | 2,058,195 | 105,368,984 | -1.45% |
| 2025-05-20 | 53.06 | 53.15 | 50.53 | 52.38 | 36.85 | qfq | 1,980,680 | 102,169,712 | -0.46% |
| 2025-05-19 | 53.50 | 55.09 | 51.87 | 52.62 | 37.02 | qfq | 4,097,406 | 218,372,080 | 0.75% |
| 2025-05-16 | 47.48 | 52.23 | 47.25 | 52.23 | 36.75 | qfq | 3,183,947 | 162,135,062 | 10.00% |
| 2025-05-15 | 48.00 | 48.46 | 47.06 | 47.48 | 33.41 | qfq | 1,370,460 | 65,379,082 | -1.08% |
| 2025-05-14 | 48.80 | 49.15 | 47.36 | 48.00 | 33.77 | qfq | 1,847,320 | 88,858,794 | -2.34% |
| 2025-05-13 | 49.36 | 49.88 | 48.26 | 49.15 | 34.58 | qfq | 1,862,520 | 91,178,848 | -0.43% |
| 2025-05-12 | 48.22 | 49.55 | 46.86 | 49.36 | 34.73 | qfq | 2,728,483 | 132,648,439 | 4.27% |
| 2025-05-09 | 46.66 | 48.34 | 46.40 | 47.34 | 33.31 | qfq | 3,092,600 | 146,490,491 | -0.86% |
| 2025-05-08 | 46.10 | 48.77 | 46.01 | 47.75 | 33.60 | qfq | 5,106,287 | 241,963,008 | 0.67% |
| 2025-05-07 | 46.66 | 47.51 | 45.00 | 47.43 | 33.37 | qfq | 6,984,843 | 327,396,144 | 9.82% |
| 2025-05-06 | 39.34 | 43.19 | 39.34 | 43.19 | 30.39 | qfq | 2,018,092 | 84,813,585 | 10.01% |
| 2025-04-30 | 38.82 | 39.92 | 38.82 | 39.26 | 27.62 | qfq | 837,560 | 32,956,541 | -0.63% |
| 2025-04-29 | 38.64 | 39.96 | 38.64 | 39.51 | 27.80 | qfq | 639,820 | 25,278,848 | 1.54% |
| 2025-04-28 | 39.44 | 39.80 | 38.00 | 38.91 | 27.38 | qfq | 626,900 | 24,342,682 | -0.97% |
| 2025-04-25 | 39.68 | 40.38 | 39.02 | 39.29 | 27.64 | qfq | 505,980 | 20,019,409 | 0.03% |
| 2025-04-24 | 39.58 | 40.14 | 39.12 | 39.28 | 27.64 | qfq | 554,800 | 21,960,241 | -1.73% |
| 2025-04-23 | 38.95 | 40.49 | 38.76 | 39.97 | 28.12 | qfq | 850,743 | 33,986,127 | 3.04% |
| 2025-04-22 | 38.65 | 39.12 | 38.26 | 38.79 | 27.29 | qfq | 623,013 | 24,095,963 | 0.34% |
| 2025-04-21 | 37.60 | 38.90 | 37.11 | 38.66 | 27.20 | qfq | 820,400 | 31,453,240 | 2.82% |
| 2025-04-18 | 37.60 | 38.47 | 37.41 | 37.60 | 26.45 | qfq | 353,080 | 13,300,318 | -0.71% |
| 2025-04-17 | 37.88 | 38.48 | 37.75 | 37.87 | 26.64 | qfq | 525,160 | 19,977,518 | -0.16% |
| 2025-04-16 | 37.70 | 39.18 | 37.66 | 37.93 | 26.69 | qfq | 1,050,762 | 40,406,478 | -0.45% |
| 2025-04-15 | 39.08 | 39.08 | 37.50 | 38.10 | 26.81 | qfq | 1,603,283 | 60,995,043 | -2.51% |
| 2025-04-14 | 36.49 | 39.90 | 36.49 | 39.08 | 27.50 | qfq | 2,982,085 | 116,500,125 | 7.75% |
| 2025-04-11 | 34.00 | 36.77 | 34.00 | 36.27 | 25.52 | qfq | 1,139,660 | 41,030,177 | -0.79% |
| 2025-04-10 | 35.55 | 38.02 | 35.04 | 36.56 | 25.72 | qfq | 1,711,163 | 62,988,162 | 5.79% |
| 2025-04-09 | 33.65 | 34.73 | 32.00 | 34.56 | 24.32 | qfq | 723,877 | 24,351,872 | 0.47% |
| 2025-04-08 | 35.00 | 35.58 | 33.80 | 34.40 | 24.20 | qfq | 918,100 | 31,683,042 | -1.99% |
| 2025-04-07 | 36.50 | 36.91 | 35.10 | 35.10 | 24.70 | qfq | 1,526,500 | 54,521,271 | -10.00% |
| 2025-04-03 | 39.77 | 40.58 | 38.50 | 39.00 | 27.44 | qfq | 763,660 | 29,935,589 | -3.03% |
| 2025-04-02 | 41.00 | 41.00 | 39.65 | 40.22 | 28.30 | qfq | 729,020 | 29,445,129 | 1.46% |
| 2025-04-01 | 39.62 | 40.24 | 39.50 | 39.64 | 27.89 | qfq | 530,400 | 21,128,054 | 0.00% |
| 2025-03-31 | 39.43 | 39.79 | 38.49 | 39.64 | 27.89 | qfq | 744,420 | 29,050,880 | 0.53% |
| 2025-03-28 | 40.05 | 41.39 | 39.42 | 39.43 | 27.74 | qfq | 733,900 | 29,471,342 | -1.65% |
| 2025-03-27 | 41.15 | 41.15 | 39.88 | 40.09 | 28.21 | qfq | 909,600 | 36,527,563 | -2.58% |
| 2025-03-26 | 39.34 | 41.74 | 39.24 | 41.15 | 28.95 | qfq | 1,925,100 | 78,705,186 | 3.52% |
| 2025-03-25 | 39.20 | 40.50 | 38.50 | 39.75 | 27.97 | qfq | 1,217,600 | 48,473,567 | 2.82% |
| 2025-03-24 | 41.00 | 41.00 | 38.00 | 38.66 | 27.20 | qfq | 855,100 | 33,453,284 | -2.67% |
| 2025-03-21 | 40.60 | 40.79 | 39.30 | 39.72 | 27.95 | qfq | 904,500 | 36,184,812 | -2.86% |
| 2025-03-20 | 40.50 | 41.49 | 39.54 | 40.89 | 28.77 | qfq | 1,573,968 | 64,051,753 | 0.91% |
| 2025-03-19 | 39.35 | 41.22 | 39.25 | 40.52 | 28.51 | qfq | 1,387,078 | 56,045,311 | 2.35% |
| 2025-03-18 | 39.45 | 39.70 | 39.09 | 39.59 | 27.85 | qfq | 690,758 | 27,236,490 | 0.35% |
| 2025-03-17 | 39.99 | 40.13 | 39.20 | 39.45 | 27.76 | qfq | 843,300 | 33,299,811 | -0.83% |
| 2025-03-14 | 39.62 | 40.05 | 39.03 | 39.78 | 27.99 | qfq | 924,036 | 36,659,341 | 0.00% |
| 2025-03-13 | 40.58 | 40.81 | 39.30 | 39.78 | 27.99 | qfq | 768,900 | 30,669,911 | -1.83% |
| 2025-03-12 | 39.80 | 40.85 | 39.78 | 40.52 | 28.51 | qfq | 993,112 | 40,109,393 | 1.81% |
| 2025-03-11 | 40.03 | 40.20 | 39.20 | 39.80 | 28.00 | qfq | 823,056 | 32,643,545 | -1.49% |
| 2025-03-10 | 40.71 | 40.80 | 40.10 | 40.40 | 28.42 | qfq | 645,287 | 26,079,428 | -0.74% |
| 2025-03-07 | 40.88 | 41.39 | 40.30 | 40.70 | 28.64 | qfq | 1,123,040 | 45,624,210 | -0.66% |
| 2025-03-06 | 39.86 | 41.56 | 39.52 | 40.97 | 28.83 | qfq | 2,058,258 | 84,165,023 | 3.91% |
| 2025-03-05 | 38.25 | 39.78 | 38.23 | 39.43 | 27.74 | qfq | 1,163,240 | 45,648,696 | 2.36% |
| 2025-03-04 | 38.00 | 38.84 | 37.51 | 38.52 | 27.10 | qfq | 721,640 | 27,732,813 | 0.39% |
| 2025-03-03 | 38.20 | 38.60 | 37.88 | 38.37 | 27.00 | qfq | 808,820 | 30,958,682 | -0.08% |
| 2025-02-28 | 40.03 | 40.04 | 38.15 | 38.40 | 27.02 | qfq | 1,100,760 | 42,870,077 | -4.10% |
| 2025-02-27 | 39.80 | 40.19 | 39.30 | 40.04 | 28.17 | qfq | 1,571,360 | 62,264,336 | 0.10% |
| 2025-02-26 | 39.04 | 41.76 | 39.04 | 40.00 | 28.14 | qfq | 2,816,706 | 113,353,271 | 2.46% |
| 2025-02-25 | 39.02 | 39.69 | 38.80 | 39.04 | 27.47 | qfq | 1,531,180 | 60,121,122 | -1.56% |
| 2025-02-24 | 39.93 | 40.37 | 38.85 | 39.66 | 27.90 | qfq | 1,978,772 | 78,161,129 | -0.68% |
| 2025-02-21 | 41.56 | 41.60 | 39.75 | 39.93 | 28.09 | qfq | 3,839,660 | 154,740,534 | -3.74% |
| 2025-02-20 | 38.00 | 41.48 | 37.99 | 41.48 | 29.18 | qfq | 2,782,212 | 112,603,587 | 10.00% |
| 2025-02-19 | 36.47 | 37.72 | 36.07 | 37.71 | 26.53 | qfq | 1,417,094 | 52,653,516 | 3.37% |
| 2025-02-18 | 35.90 | 37.00 | 35.90 | 36.48 | 25.67 | qfq | 966,520 | 35,449,754 | 0.94% |
| 2025-02-17 | 35.69 | 36.22 | 35.50 | 36.14 | 25.43 | qfq | 504,380 | 18,112,273 | 1.37% |
| 2025-02-14 | 35.50 | 35.73 | 35.28 | 35.65 | 25.08 | qfq | 400,280 | 14,236,325 | 0.39% |
| 2025-02-13 | 36.49 | 36.75 | 35.48 | 35.51 | 24.98 | qfq | 639,880 | 22,914,105 | -2.42% |
| 2025-02-12 | 36.57 | 36.66 | 36.20 | 36.39 | 25.60 | qfq | 605,080 | 22,019,174 | -0.27% |
| 2025-02-11 | 36.26 | 36.60 | 36.09 | 36.49 | 25.67 | qfq | 1,080,780 | 39,296,122 | 0.63% |
| 2025-02-10 | 35.59 | 36.34 | 35.54 | 36.26 | 25.51 | qfq | 751,860 | 27,026,625 | 1.48% |
| 2025-02-07 | 35.95 | 36.15 | 35.17 | 35.73 | 25.14 | qfq | 1,025,680 | 36,633,877 | -0.67% |
| 2025-02-06 | 35.15 | 36.00 | 35.15 | 35.97 | 25.31 | qfq | 954,860 | 34,152,537 | 1.98% |
| 2025-02-05 | 34.61 | 35.67 | 34.61 | 35.27 | 24.81 | qfq | 818,006 | 28,793,765 | 2.05% |
| 2025-01-27 | 34.42 | 34.76 | 34.30 | 34.56 | 24.32 | qfq | 516,820 | 17,835,372 | 0.41% |
| 2025-01-24 | 33.92 | 34.58 | 33.92 | 34.42 | 24.22 | qfq | 424,360 | 14,554,067 | 1.35% |
| 2025-01-23 | 33.74 | 34.41 | 33.74 | 33.96 | 23.89 | qfq | 482,200 | 16,426,634 | 0.80% |
| 2025-01-22 | 33.84 | 33.85 | 33.36 | 33.69 | 23.70 | qfq | 404,800 | 13,640,179 | 0.24% |
| 2025-01-21 | 33.54 | 33.98 | 33.33 | 33.61 | 23.65 | qfq | 361,280 | 12,129,838 | 0.21% |
| 2025-01-20 | 34.50 | 34.50 | 33.18 | 33.54 | 23.60 | qfq | 414,360 | 13,895,607 | 0.57% |
| 2025-01-17 | 33.03 | 33.45 | 33.01 | 33.35 | 23.46 | qfq | 275,000 | 9,142,871 | 0.60% |
| 2025-01-16 | 33.10 | 33.39 | 32.84 | 33.15 | 23.32 | qfq | 361,760 | 11,987,843 | 0.15% |
| 2025-01-15 | 33.08 | 33.25 | 32.84 | 33.10 | 23.29 | qfq | 227,440 | 7,516,065 | 0.00% |
| 2025-01-14 | 32.30 | 33.10 | 32.06 | 33.10 | 23.29 | qfq | 465,120 | 15,191,051 | 3.60% |
| 2025-01-13 | 31.69 | 32.17 | 31.33 | 31.95 | 22.48 | qfq | 192,512 | 6,131,939 | -0.16% |
| 2025-01-10 | 32.31 | 32.80 | 31.96 | 32.00 | 22.51 | qfq | 337,620 | 10,963,467 | -1.51% |
| 2025-01-09 | 32.23 | 32.92 | 32.09 | 32.49 | 22.86 | qfq | 199,600 | 6,511,627 | -0.31% |
| 2025-01-08 | 32.81 | 32.90 | 31.79 | 32.59 | 22.93 | qfq | 529,400 | 17,137,765 | -0.31% |
| 2025-01-07 | 32.22 | 32.79 | 32.08 | 32.69 | 23.00 | qfq | 351,180 | 11,388,194 | 1.65% |
| 2025-01-06 | 32.28 | 32.69 | 31.31 | 32.16 | 22.63 | qfq | 369,740 | 11,876,215 | -0.43% |
| 2025-01-03 | 33.45 | 33.48 | 32.24 | 32.30 | 22.73 | qfq | 512,000 | 16,770,850 | -2.92% |
| 2025-01-02 | 33.94 | 34.18 | 33.05 | 33.27 | 23.41 | qfq | 708,716 | 23,864,049 | -2.06% |
| 2024-12-31 | 34.24 | 34.70 | 33.90 | 33.97 | 23.90 | qfq | 433,224 | 14,814,726 | -1.19% |
| 2024-12-30 | 34.79 | 34.80 | 33.87 | 34.38 | 24.19 | qfq | 366,140 | 12,580,241 | -1.18% |
| 2024-12-27 | 34.58 | 34.95 | 34.43 | 34.79 | 24.48 | qfq | 344,715 | 11,980,189 | 0.69% |
| 2024-12-26 | 34.19 | 34.62 | 34.00 | 34.55 | 24.31 | qfq | 436,340 | 15,022,510 | 1.08% |
| 2024-12-25 | 34.75 | 34.75 | 33.80 | 34.18 | 24.05 | qfq | 460,710 | 15,748,139 | -1.61% |
| 2024-12-24 | 34.67 | 35.05 | 34.43 | 34.74 | 24.44 | qfq | 378,000 | 13,118,373 | 0.29% |
| 2024-12-23 | 35.74 | 35.99 | 34.45 | 34.64 | 24.37 | qfq | 808,993 | 28,403,535 | -3.24% |
| 2024-12-20 | 35.78 | 36.25 | 35.56 | 35.80 | 25.19 | qfq | 551,072 | 19,830,876 | -0.06% |
| 2024-12-19 | 35.20 | 35.98 | 34.97 | 35.82 | 25.20 | qfq | 571,984 | 20,398,301 | 1.07% |
| 2024-12-18 | 35.33 | 35.87 | 34.70 | 35.44 | 24.93 | qfq | 557,210 | 19,769,069 | 0.54% |
| 2024-12-17 | 37.00 | 37.00 | 35.08 | 35.25 | 24.80 | qfq | 966,055 | 34,525,102 | -4.47% |
| 2024-12-16 | 36.78 | 37.15 | 36.40 | 36.90 | 25.96 | qfq | 679,600 | 25,021,714 | 0.24% |
| 2024-12-13 | 36.46 | 37.12 | 36.36 | 36.81 | 25.90 | qfq | 1,011,192 | 37,301,933 | 0.52% |
| 2024-12-12 | 36.44 | 36.97 | 36.34 | 36.62 | 25.76 | qfq | 639,190 | 23,404,112 | 0.58% |
| 2024-12-11 | 36.49 | 36.70 | 36.10 | 36.41 | 25.62 | qfq | 484,700 | 17,644,754 | -0.11% |
| 2024-12-10 | 36.99 | 37.28 | 36.40 | 36.45 | 25.65 | qfq | 823,300 | 30,177,875 | 0.47% |
| 2024-12-09 | 35.90 | 36.48 | 35.85 | 36.28 | 25.53 | qfq | 725,170 | 26,229,706 | 1.45% |
| 2024-12-06 | 35.79 | 35.97 | 35.53 | 35.76 | 25.16 | qfq | 475,040 | 16,980,223 | -0.11% |
| 2024-12-05 | 35.19 | 35.96 | 35.06 | 35.80 | 25.19 | qfq | 797,740 | 28,448,379 | 1.73% |
| 2024-12-04 | 36.78 | 36.78 | 35.02 | 35.19 | 24.76 | qfq | 967,400 | 34,399,469 | -0.87% |
| 2024-12-03 | 35.50 | 35.61 | 35.23 | 35.50 | 24.98 | qfq | 549,600 | 19,482,904 | 0.11% |
| 2024-12-02 | 35.18 | 35.78 | 35.18 | 35.46 | 24.95 | qfq | 720,500 | 25,598,543 | 0.88% |
| 2024-11-29 | 34.82 | 35.35 | 34.73 | 35.15 | 24.73 | qfq | 696,828 | 24,467,722 | 0.72% |
| 2024-11-28 | 34.59 | 35.12 | 34.59 | 34.90 | 24.55 | qfq | 625,160 | 21,832,800 | 0.66% |
| 2024-11-27 | 33.99 | 34.73 | 33.42 | 34.67 | 24.39 | qfq | 636,076 | 21,596,838 | 1.08% |
| 2024-11-26 | 34.44 | 34.80 | 34.22 | 34.30 | 24.13 | qfq | 357,476 | 12,334,345 | -0.64% |
| 2024-11-25 | 33.78 | 34.58 | 33.60 | 34.52 | 24.29 | qfq | 499,800 | 17,091,719 | 2.49% |
| 2024-11-22 | 34.82 | 35.14 | 33.58 | 33.68 | 23.70 | qfq | 619,966 | 21,351,239 | -3.99% |
| 2024-11-21 | 34.79 | 35.25 | 34.56 | 35.08 | 24.68 | qfq | 492,500 | 17,231,814 | 1.15% |
| 2024-11-20 | 34.16 | 34.83 | 34.03 | 34.68 | 24.40 | qfq | 505,560 | 17,443,765 | 1.52% |
| 2024-11-19 | 33.40 | 34.16 | 33.40 | 34.16 | 24.03 | qfq | 512,894 | 17,324,082 | 1.97% |
| 2024-11-18 | 34.20 | 34.42 | 33.28 | 33.50 | 23.57 | qfq | 716,414 | 24,212,352 | -1.73% |
| 2024-11-15 | 34.62 | 34.94 | 34.05 | 34.09 | 23.98 | qfq | 475,180 | 16,442,162 | -1.73% |
| 2024-11-14 | 35.59 | 35.69 | 34.61 | 34.69 | 24.41 | qfq | 533,180 | 18,676,546 | -2.31% |
| 2024-11-13 | 35.13 | 35.58 | 34.69 | 35.51 | 24.98 | qfq | 639,300 | 22,508,983 | 0.28% |
| 2024-11-12 | 35.62 | 35.99 | 35.10 | 35.41 | 24.91 | qfq | 1,085,820 | 38,718,487 | -0.59% |
| 2024-11-11 | 35.05 | 35.66 | 34.71 | 35.62 | 25.06 | qfq | 1,066,900 | 37,571,715 | 1.14% |
| 2024-11-08 | 36.10 | 36.29 | 34.92 | 35.22 | 24.78 | qfq | 1,787,380 | 63,050,638 | -2.11% |
| 2024-11-07 | 34.92 | 37.42 | 34.53 | 35.98 | 25.31 | qfq | 2,345,280 | 84,338,934 | 2.16% |
| 2024-11-06 | 35.00 | 36.28 | 34.40 | 35.22 | 24.78 | qfq | 1,896,180 | 66,832,523 | 0.03% |
| 2024-11-05 | 33.18 | 35.38 | 33.18 | 35.21 | 24.77 | qfq | 1,698,300 | 58,426,022 | 5.74% |
| 2024-11-04 | 32.66 | 33.33 | 32.55 | 33.30 | 23.43 | qfq | 668,494 | 22,129,425 | 2.08% |
| 2024-11-01 | 33.58 | 33.63 | 32.61 | 32.62 | 22.95 | qfq | 837,060 | 27,609,266 | -3.15% |
| 2024-10-31 | 33.45 | 34.08 | 33.20 | 33.68 | 23.70 | qfq | 909,939 | 30,582,887 | -0.71% |
| 2024-10-30 | 34.28 | 34.48 | 33.61 | 33.92 | 23.87 | qfq | 521,400 | 17,770,125 | -0.79% |
| 2024-10-29 | 34.96 | 35.23 | 33.90 | 34.19 | 24.05 | qfq | 776,820 | 26,681,621 | -2.01% |
| 2024-10-28 | 34.46 | 34.92 | 34.23 | 34.89 | 24.55 | qfq | 654,296 | 22,628,173 | 1.63% |
| 2024-10-25 | 33.75 | 34.57 | 33.56 | 34.33 | 24.15 | qfq | 694,700 | 23,765,004 | 1.78% |
| 2024-10-24 | 33.77 | 33.96 | 33.56 | 33.73 | 23.73 | qfq | 391,960 | 13,225,125 | -0.62% |
| 2024-10-23 | 34.20 | 34.38 | 33.85 | 33.94 | 23.88 | qfq | 607,500 | 20,688,283 | -0.76% |
| 2024-10-22 | 34.20 | 34.28 | 33.86 | 34.20 | 24.06 | qfq | 664,910 | 22,660,681 | 0.29% |
| 2024-10-21 | 34.35 | 34.58 | 33.72 | 34.10 | 23.99 | qfq | 1,008,600 | 34,405,749 | -0.32% |
| 2024-10-18 | 33.60 | 34.70 | 33.05 | 34.21 | 24.07 | qfq | 1,350,276 | 45,586,759 | -0.41% |
| 2024-10-17 | 33.30 | 34.75 | 33.12 | 34.35 | 24.17 | qfq | 1,331,790 | 45,530,462 | 3.22% |
| 2024-10-16 | 32.95 | 33.50 | 32.72 | 33.28 | 23.41 | qfq | 394,060 | 13,063,980 | 0.45% |
| 2024-10-15 | 33.60 | 34.16 | 33.06 | 33.13 | 23.31 | qfq | 537,400 | 18,015,924 | -1.49% |
| 2024-10-14 | 33.06 | 33.74 | 32.72 | 33.63 | 23.66 | qfq | 546,840 | 18,248,323 | 1.72% |
| 2024-10-11 | 34.27 | 34.66 | 32.90 | 33.06 | 23.26 | qfq | 844,460 | 28,289,545 | -4.06% |
| 2024-10-10 | 35.00 | 35.31 | 34.00 | 34.46 | 24.24 | qfq | 669,410 | 23,271,441 | 0.29% |
| 2024-10-09 | 36.18 | 36.74 | 33.88 | 34.36 | 24.17 | qfq | 1,299,934 | 46,020,488 | -8.40% |
| 2024-10-08 | 38.00 | 38.48 | 35.45 | 37.51 | 26.39 | qfq | 1,840,860 | 68,490,292 | 6.93% |
| 2024-09-30 | 33.50 | 35.35 | 32.70 | 35.08 | 24.68 | qfq | 1,506,880 | 51,288,846 | 8.37% |
| 2024-09-27 | 31.46 | 32.43 | 31.46 | 32.37 | 22.77 | qfq | 352,700 | 11,248,464 | 3.55% |
| 2024-09-26 | 30.75 | 31.26 | 30.60 | 31.26 | 21.99 | qfq | 427,280 | 13,264,472 | 1.66% |
| 2024-09-25 | 30.50 | 31.11 | 30.35 | 30.75 | 21.63 | qfq | 472,160 | 14,544,852 | 2.02% |
| 2024-09-24 | 29.30 | 30.19 | 29.14 | 30.14 | 21.21 | qfq | 363,387 | 10,802,686 | 3.08% |
| 2024-09-23 | 29.26 | 29.50 | 28.95 | 29.24 | 20.57 | qfq | 205,293 | 5,998,869 | 0.07% |
| 2024-09-20 | 29.57 | 29.87 | 29.10 | 29.22 | 20.56 | qfq | 271,700 | 7,960,482 | -2.24% |
| 2024-09-19 | 29.54 | 30.08 | 29.25 | 29.89 | 21.03 | qfq | 241,800 | 7,197,960 | 2.26% |
| 2024-09-18 | 30.00 | 30.01 | 28.88 | 29.23 | 20.57 | qfq | 266,120 | 7,769,299 | -1.58% |
| 2024-09-13 | 30.23 | 30.42 | 29.70 | 29.70 | 20.90 | qfq | 228,700 | 6,881,076 | -1.33% |
| 2024-09-12 | 30.30 | 30.45 | 30.10 | 30.10 | 21.18 | qfq | 146,700 | 4,437,856 | -0.30% |
| 2024-09-11 | 30.55 | 30.73 | 30.11 | 30.19 | 21.24 | qfq | 194,000 | 5,891,664 | -1.21% |
| 2024-09-10 | 30.60 | 30.70 | 30.05 | 30.56 | 21.50 | qfq | 244,100 | 7,416,665 | 0.86% |
| 2024-09-09 | 30.95 | 30.95 | 29.91 | 30.30 | 21.32 | qfq | 226,120 | 6,828,991 | -0.30% |
| 2024-09-06 | 30.66 | 30.86 | 30.39 | 30.39 | 21.38 | qfq | 241,100 | 7,378,290 | -0.88% |
| 2024-09-05 | 30.40 | 30.77 | 30.17 | 30.66 | 21.57 | qfq | 258,980 | 7,896,445 | 0.86% |
| 2024-09-04 | 30.61 | 31.08 | 30.31 | 30.40 | 21.39 | qfq | 356,380 | 10,926,716 | -0.91% |
| 2024-09-03 | 29.90 | 30.74 | 29.67 | 30.68 | 21.59 | qfq | 550,720 | 16,733,040 | 3.30% |
| 2024-09-02 | 30.46 | 30.46 | 29.56 | 29.70 | 20.90 | qfq | 692,020 | 20,736,415 | 1.40% |
| 2024-08-30 | 29.11 | 29.66 | 28.92 | 29.29 | 20.61 | qfq | 541,192 | 15,901,012 | 0.86% |
| 2024-08-29 | 28.68 | 29.08 | 28.53 | 29.04 | 20.43 | qfq | 260,614 | 7,528,331 | 0.76% |
| 2024-08-28 | 28.95 | 29.04 | 28.63 | 28.82 | 20.28 | qfq | 305,066 | 8,808,338 | -0.07% |
| 2024-08-27 | 29.20 | 29.49 | 28.84 | 28.84 | 20.29 | qfq | 163,450 | 4,745,171 | -1.74% |
| 2024-08-26 | 29.10 | 29.35 | 28.73 | 29.35 | 20.65 | qfq | 195,622 | 5,711,277 | 1.21% |
| 2024-08-23 | 29.01 | 29.30 | 28.62 | 29.00 | 20.40 | qfq | 205,370 | 5,938,372 | 0.00% |
| 2024-08-22 | 29.06 | 29.48 | 28.88 | 29.00 | 20.40 | qfq | 353,810 | 10,317,007 | -1.06% |
| 2024-08-21 | 30.40 | 30.40 | 29.18 | 29.31 | 20.62 | qfq | 845,177 | 24,938,001 | -3.87% |
| 2024-08-20 | 34.60 | 34.60 | 30.30 | 30.49 | 21.45 | qfq | 1,896,737 | 59,619,790 | -8.33% |
| 2024-08-19 | 32.52 | 33.33 | 31.53 | 33.26 | 23.40 | qfq | 827,600 | 26,991,562 | 2.34% |
| 2024-08-16 | 33.40 | 33.40 | 32.33 | 32.50 | 22.87 | qfq | 562,720 | 18,339,048 | -2.64% |
| 2024-08-15 | 32.68 | 33.45 | 32.45 | 33.38 | 23.49 | qfq | 816,120 | 27,051,841 | 2.14% |
| 2024-08-14 | 32.18 | 32.79 | 32.05 | 32.68 | 22.99 | qfq | 839,420 | 27,213,939 | 2.03% |
| 2024-08-13 | 31.39 | 32.05 | 31.30 | 32.03 | 22.54 | qfq | 358,080 | 11,351,111 | 2.04% |
| 2024-08-12 | 31.37 | 31.56 | 31.00 | 31.39 | 22.08 | qfq | 295,900 | 9,282,809 | 0.77% |
| 2024-08-09 | 31.30 | 31.62 | 31.08 | 31.15 | 21.92 | qfq | 393,340 | 12,326,700 | -0.51% |
| 2024-08-08 | 31.75 | 32.13 | 31.16 | 31.31 | 22.03 | qfq | 704,480 | 22,357,250 | -1.51% |
| 2024-08-07 | 31.34 | 31.88 | 30.95 | 31.79 | 22.37 | qfq | 418,900 | 13,229,228 | 1.11% |
| 2024-08-06 | 30.90 | 31.45 | 30.78 | 31.44 | 22.12 | qfq | 341,840 | 10,641,811 | 1.65% |
| 2024-08-05 | 30.93 | 31.30 | 30.80 | 30.93 | 21.76 | qfq | 379,440 | 11,761,911 | -0.80% |
| 2024-08-02 | 31.40 | 31.50 | 31.04 | 31.18 | 21.94 | qfq | 259,660 | 8,123,814 | -0.89% |
| 2024-08-01 | 31.48 | 31.58 | 31.16 | 31.46 | 22.13 | qfq | 371,580 | 11,678,143 | -0.06% |
| 2024-07-31 | 30.88 | 31.50 | 30.75 | 31.48 | 22.15 | qfq | 611,208 | 19,134,258 | 1.94% |
| 2024-07-30 | 30.20 | 30.89 | 30.20 | 30.88 | 21.73 | qfq | 352,840 | 10,798,801 | 1.51% |
| 2024-07-29 | 30.18 | 30.62 | 30.10 | 30.42 | 21.40 | qfq | 310,120 | 9,431,863 | 0.80% |
| 2024-07-26 | 30.05 | 30.20 | 29.88 | 30.18 | 21.23 | qfq | 304,240 | 9,154,963 | 0.63% |
| 2024-07-25 | 29.51 | 30.31 | 29.35 | 29.99 | 21.10 | qfq | 384,800 | 11,535,267 | 1.63% |
| 2024-07-24 | 29.53 | 29.70 | 29.24 | 29.51 | 20.76 | qfq | 208,100 | 6,137,993 | -0.20% |
| 2024-07-23 | 30.23 | 30.23 | 29.53 | 29.57 | 20.80 | qfq | 209,680 | 6,235,552 | -1.30% |
| 2024-07-22 | 30.25 | 30.25 | 29.65 | 29.96 | 21.08 | qfq | 145,140 | 4,338,056 | 0.00% |
| 2024-07-19 | 29.48 | 30.12 | 29.36 | 29.96 | 21.08 | qfq | 202,613 | 6,051,870 | 1.05% |
| 2024-07-18 | 29.60 | 29.77 | 28.52 | 29.65 | 20.86 | qfq | 308,260 | 8,981,763 | 0.17% |
| 2024-07-17 | 29.91 | 29.99 | 29.60 | 29.60 | 20.83 | qfq | 162,940 | 4,840,370 | -1.04% |
| 2024-07-16 | 29.73 | 30.03 | 29.52 | 29.91 | 21.04 | qfq | 196,640 | 5,864,491 | 0.23% |
| 2024-07-15 | 30.64 | 30.78 | 29.67 | 29.84 | 20.99 | qfq | 296,740 | 8,883,347 | -2.58% |
| 2024-07-12 | 31.00 | 31.10 | 30.56 | 30.63 | 21.55 | qfq | 202,560 | 6,237,694 | -0.91% |
| 2024-07-11 | 30.36 | 30.91 | 30.06 | 30.91 | 21.75 | qfq | 317,860 | 9,724,966 | 3.14% |
| 2024-07-10 | 29.68 | 30.18 | 29.52 | 29.97 | 21.09 | qfq | 193,440 | 5,790,257 | 0.64% |
| 2024-07-09 | 29.10 | 29.88 | 28.71 | 29.78 | 20.95 | qfq | 396,460 | 11,635,095 | 2.83% |
| 2024-07-08 | 29.75 | 29.98 | 28.93 | 28.96 | 20.38 | qfq | 300,500 | 8,824,744 | -3.11% |
| 2024-07-05 | 29.42 | 30.04 | 29.17 | 29.89 | 21.03 | qfq | 235,700 | 7,000,346 | 1.32% |
| 2024-07-04 | 30.40 | 30.61 | 29.44 | 29.50 | 20.76 | qfq | 331,040 | 9,913,667 | -2.96% |
| 2024-07-03 | 31.00 | 31.00 | 30.20 | 30.40 | 21.39 | qfq | 278,700 | 8,546,164 | -1.81% |
| 2024-07-02 | 30.74 | 31.00 | 30.57 | 30.96 | 21.78 | qfq | 239,500 | 7,383,373 | 0.62% |
| 2024-07-01 | 31.36 | 31.36 | 30.05 | 30.77 | 21.65 | qfq | 318,440 | 9,728,603 | -0.61% |
| 2024-06-28 | 30.50 | 31.37 | 30.45 | 30.96 | 21.78 | qfq | 252,257 | 7,836,238 | 0.98% |
| 2024-06-27 | 31.38 | 31.55 | 30.66 | 30.66 | 21.57 | qfq | 339,533 | 10,548,809 | -2.33% |
| 2024-06-26 | 30.29 | 31.43 | 30.00 | 31.39 | 22.08 | qfq | 304,720 | 9,383,890 | 3.67% |
| 2024-06-25 | 30.00 | 30.53 | 29.86 | 30.28 | 21.30 | qfq | 250,260 | 7,557,242 | 0.93% |
| 2024-06-24 | 31.32 | 31.70 | 29.94 | 30.00 | 21.11 | qfq | 559,139 | 16,983,334 | -4.76% |
| 2024-06-21 | 32.04 | 32.45 | 31.49 | 31.50 | 22.16 | qfq | 414,916 | 13,195,964 | -2.57% |
| 2024-06-20 | 32.16 | 32.78 | 31.92 | 32.33 | 22.75 | qfq | 487,274 | 15,817,490 | 0.34% |
| 2024-06-19 | 32.35 | 32.87 | 32.22 | 32.22 | 22.67 | qfq | 312,460 | 10,129,199 | -0.98% |
| 2024-06-18 | 31.81 | 32.68 | 31.62 | 32.54 | 22.89 | qfq | 323,970 | 10,454,549 | 2.26% |
| 2024-06-17 | 31.69 | 31.96 | 31.44 | 31.82 | 22.39 | qfq | 203,500 | 6,470,258 | 0.22% |
| 2024-06-14 | 32.01 | 32.25 | 31.57 | 31.75 | 22.34 | qfq | 275,000 | 8,743,599 | -1.82% |
| 2024-06-13 | 32.36 | 32.69 | 31.92 | 32.34 | 22.43 | qfq | 364,000 | 11,769,034 | -0.06% |
| 2024-06-12 | 32.04 | 32.42 | 31.91 | 32.36 | 22.44 | qfq | 386,300 | 12,461,538 | 0.65% |
| 2024-06-11 | 31.85 | 32.23 | 31.30 | 32.15 | 22.30 | qfq | 387,300 | 12,325,187 | 0.94% |
| 2024-06-07 | 31.43 | 32.01 | 31.24 | 31.85 | 22.09 | qfq | 412,200 | 13,069,216 | 2.15% |
| 2024-06-06 | 32.06 | 32.53 | 31.00 | 31.18 | 21.63 | qfq | 596,080 | 18,778,956 | -2.65% |
| 2024-06-05 | 33.28 | 33.28 | 32.01 | 32.03 | 22.21 | qfq | 450,820 | 14,676,647 | -3.55% |
| 2024-06-04 | 33.38 | 33.52 | 32.46 | 33.21 | 23.03 | qfq | 518,240 | 17,016,676 | -0.92% |
| 2024-06-03 | 34.84 | 34.89 | 33.20 | 33.52 | 23.25 | qfq | 615,693 | 20,852,622 | -3.79% |
| 2024-05-31 | 34.53 | 34.94 | 34.42 | 34.84 | 24.16 | qfq | 332,064 | 11,549,641 | 0.40% |
| 2024-05-30 | 34.52 | 34.90 | 34.34 | 34.70 | 24.07 | qfq | 374,400 | 13,001,897 | 0.64% |
| 2024-05-29 | 34.38 | 34.68 | 34.05 | 34.48 | 23.91 | qfq | 345,020 | 11,901,270 | 1.14% |
| 2024-05-28 | 34.63 | 34.71 | 34.05 | 34.09 | 23.64 | qfq | 309,840 | 10,655,987 | -1.04% |
| 2024-05-27 | 34.16 | 34.45 | 33.54 | 34.45 | 23.89 | qfq | 414,520 | 14,078,156 | 0.91% |
| 2024-05-24 | 34.38 | 34.71 | 34.10 | 34.14 | 23.68 | qfq | 457,000 | 15,725,810 | -0.52% |
| 2024-05-23 | 35.37 | 35.40 | 34.23 | 34.32 | 23.80 | qfq | 780,320 | 27,057,168 | -2.94% |
| 2024-05-22 | 35.04 | 35.60 | 35.04 | 35.36 | 24.52 | qfq | 397,759 | 14,065,943 | 0.68% |
| 2024-05-21 | 35.88 | 36.02 | 35.00 | 35.12 | 24.36 | qfq | 549,580 | 19,405,816 | -2.09% |
| 2024-05-20 | 35.78 | 36.10 | 35.41 | 35.87 | 24.88 | qfq | 670,900 | 23,986,205 | 1.38% |
| 2024-05-17 | 35.45 | 35.61 | 35.04 | 35.38 | 24.54 | qfq | 621,360 | 21,916,219 | -0.08% |
| 2024-05-16 | 35.16 | 35.61 | 35.10 | 35.41 | 24.56 | qfq | 492,969 | 17,474,631 | 0.77% |
| 2024-05-15 | 35.30 | 35.66 | 34.89 | 35.14 | 24.37 | qfq | 602,429 | 21,265,997 | -0.54% |
| 2024-05-14 | 34.89 | 35.57 | 34.89 | 35.33 | 24.50 | qfq | 739,360 | 26,097,016 | 1.44% |
| 2024-05-13 | 35.69 | 35.76 | 34.66 | 34.83 | 24.16 | qfq | 1,142,165 | 40,025,331 | -3.78% |
| 2024-05-10 | 36.87 | 36.87 | 35.90 | 36.20 | 25.11 | qfq | 945,750 | 34,228,657 | -1.34% |
| 2024-05-09 | 36.47 | 36.86 | 36.44 | 36.69 | 25.45 | qfq | 1,148,913 | 42,097,027 | 0.80% |
| 2024-05-08 | 37.01 | 37.16 | 36.07 | 36.40 | 25.25 | qfq | 1,251,633 | 45,711,068 | -1.41% |
| 2024-05-07 | 37.16 | 37.57 | 36.72 | 36.92 | 25.61 | qfq | 1,775,993 | 65,675,318 | -1.63% |
| 2024-05-06 | 37.00 | 37.53 | 36.60 | 37.53 | 26.03 | qfq | 2,453,585 | 91,022,375 | 0.27% |
| 2024-04-30 | 37.90 | 37.90 | 36.52 | 37.43 | 25.96 | qfq | 2,452,945 | 90,716,007 | -4.34% |
| 2024-04-29 | 35.62 | 39.13 | 35.57 | 39.13 | 27.14 | qfq | 1,093,420 | 41,346,068 | 10.01% |
| 2024-04-26 | 35.13 | 35.69 | 34.90 | 35.57 | 24.67 | qfq | 576,410 | 20,427,370 | 0.14% |
| 2024-04-25 | 34.67 | 35.59 | 34.55 | 35.52 | 24.64 | qfq | 562,557 | 19,800,801 | 2.07% |
| 2024-04-24 | 33.90 | 35.07 | 33.65 | 34.80 | 24.14 | qfq | 605,497 | 20,847,946 | 3.23% |
| 2024-04-23 | 33.02 | 34.17 | 33.02 | 33.71 | 23.38 | qfq | 767,040 | 25,805,764 | 2.15% |
| 2024-04-22 | 33.45 | 33.84 | 32.35 | 33.00 | 22.89 | qfq | 580,897 | 19,216,513 | -1.93% |
| 2024-04-19 | 34.01 | 34.39 | 33.40 | 33.65 | 23.34 | qfq | 527,150 | 17,796,558 | -1.95% |
| 2024-04-18 | 33.35 | 35.18 | 32.87 | 34.32 | 23.80 | qfq | 1,203,520 | 41,307,584 | 2.75% |
| 2024-04-17 | 31.43 | 33.58 | 31.43 | 33.40 | 23.16 | qfq | 947,967 | 31,128,264 | 7.92% |
| 2024-04-16 | 33.08 | 34.40 | 30.95 | 30.95 | 21.47 | qfq | 1,610,500 | 50,811,835 | -10.00% |
| 2024-04-15 | 36.50 | 37.78 | 33.53 | 34.39 | 23.85 | qfq | 1,425,303 | 49,520,107 | -6.50% |
| 2024-04-12 | 36.30 | 37.88 | 36.30 | 36.78 | 25.51 | qfq | 656,500 | 24,381,791 | 0.96% |
| 2024-04-11 | 35.48 | 37.27 | 35.01 | 36.43 | 25.27 | qfq | 968,100 | 35,314,987 | 2.62% |
| 2024-04-10 | 37.49 | 37.49 | 35.17 | 35.50 | 24.62 | qfq | 955,940 | 34,315,506 | -4.65% |
| 2024-04-09 | 36.74 | 37.50 | 36.74 | 37.23 | 25.82 | qfq | 585,580 | 21,757,367 | 1.36% |
| 2024-04-08 | 38.79 | 38.93 | 36.48 | 36.73 | 25.47 | qfq | 699,280 | 26,156,577 | -5.29% |
| 2024-04-03 | 38.69 | 38.98 | 37.80 | 38.78 | 26.90 | qfq | 582,417 | 22,355,820 | 0.60% |
| 2024-04-02 | 37.97 | 38.71 | 37.81 | 38.55 | 26.74 | qfq | 703,963 | 26,940,571 | 1.55% |
| 2024-04-01 | 37.12 | 37.98 | 37.12 | 37.96 | 26.33 | qfq | 589,300 | 22,203,096 | 2.29% |
| 2024-03-29 | 37.10 | 37.88 | 36.43 | 37.11 | 25.74 | qfq | 596,700 | 22,043,449 | 0.30% |
| 2024-03-28 | 35.62 | 37.53 | 35.62 | 37.00 | 25.66 | qfq | 529,000 | 19,496,220 | 4.08% |
| 2024-03-27 | 36.97 | 37.48 | 35.50 | 35.55 | 24.66 | qfq | 442,080 | 16,136,262 | -3.76% |
| 2024-03-26 | 36.84 | 37.44 | 36.08 | 36.94 | 25.62 | qfq | 478,137 | 17,514,066 | 0.33% |
| 2024-03-25 | 36.94 | 38.28 | 36.80 | 36.82 | 25.54 | qfq | 655,821 | 24,612,417 | -1.29% |
| 2024-03-22 | 38.00 | 38.18 | 36.90 | 37.30 | 25.87 | qfq | 554,610 | 20,734,550 | -2.10% |
| 2024-03-21 | 38.00 | 38.49 | 37.40 | 38.10 | 26.42 | qfq | 502,601 | 19,085,944 | 0.32% |
| 2024-03-20 | 38.50 | 38.50 | 37.59 | 37.98 | 26.34 | qfq | 461,050 | 17,492,090 | -0.52% |
| 2024-03-19 | 37.58 | 38.54 | 37.40 | 38.18 | 26.48 | qfq | 658,660 | 25,069,660 | 1.27% |
| 2024-03-18 | 37.19 | 38.35 | 36.61 | 37.70 | 26.15 | qfq | 639,430 | 24,180,190 | 1.92% |
| 2024-03-15 | 35.88 | 37.09 | 35.82 | 36.99 | 25.65 | qfq | 621,123 | 22,662,407 | 2.75% |
| 2024-03-14 | 36.28 | 36.45 | 35.51 | 36.00 | 24.97 | qfq | 488,783 | 17,635,571 | -0.53% |
| 2024-03-13 | 36.49 | 36.60 | 35.90 | 36.19 | 25.10 | qfq | 580,820 | 21,016,006 | -0.71% |
| 2024-03-12 | 35.22 | 36.66 | 35.13 | 36.45 | 25.28 | qfq | 1,329,840 | 47,774,708 | 3.61% |
| 2024-03-11 | 34.38 | 35.19 | 34.30 | 35.18 | 24.40 | qfq | 684,800 | 23,798,668 | 2.15% |
| 2024-03-08 | 34.09 | 34.68 | 34.00 | 34.44 | 23.89 | qfq | 516,780 | 17,725,591 | 0.53% |
| 2024-03-07 | 34.86 | 35.34 | 34.14 | 34.26 | 23.76 | qfq | 505,700 | 17,615,958 | -1.50% |
| 2024-03-06 | 34.07 | 35.00 | 33.66 | 34.78 | 24.12 | qfq | 709,143 | 24,400,175 | 2.44% |
| 2024-03-05 | 34.68 | 34.87 | 33.80 | 33.95 | 23.55 | qfq | 545,480 | 18,604,945 | -2.08% |
| 2024-03-04 | 35.23 | 35.36 | 34.18 | 34.67 | 24.05 | qfq | 652,980 | 22,651,571 | -0.86% |
| 2024-03-01 | 34.87 | 35.23 | 34.35 | 34.97 | 24.25 | qfq | 1,100,340 | 38,263,279 | 0.34% |
| 2024-02-29 | 33.02 | 34.85 | 33.02 | 34.85 | 24.17 | qfq | 1,619,300 | 55,395,685 | 2.56% |
| 2024-02-28 | 37.70 | 38.11 | 33.98 | 33.98 | 23.57 | qfq | 2,024,220 | 72,110,912 | -9.99% |
| 2024-02-27 | 35.09 | 37.98 | 34.77 | 37.75 | 26.18 | qfq | 1,041,480 | 38,153,949 | 6.61% |
| 2024-02-26 | 35.05 | 36.31 | 34.62 | 35.41 | 24.56 | qfq | 1,159,380 | 41,194,384 | 2.13% |
| 2024-02-23 | 33.06 | 34.98 | 33.06 | 34.67 | 24.05 | qfq | 1,271,849 | 43,353,363 | 4.90% |
| 2024-02-22 | 32.14 | 33.36 | 32.13 | 33.05 | 22.92 | qfq | 732,586 | 24,072,497 | 1.47% |
| 2024-02-21 | 31.30 | 33.80 | 31.30 | 32.57 | 22.59 | qfq | 1,070,746 | 35,087,773 | 2.97% |
| 2024-02-20 | 31.25 | 31.96 | 30.78 | 31.63 | 21.94 | qfq | 691,360 | 21,699,688 | 0.22% |
| 2024-02-19 | 30.35 | 32.27 | 30.31 | 31.56 | 21.89 | qfq | 1,656,392 | 51,969,394 | 5.45% |
| 2024-02-08 | 27.54 | 30.00 | 26.93 | 29.93 | 20.76 | qfq | 1,566,940 | 45,013,818 | 9.47% |
| 2024-02-07 | 29.80 | 29.96 | 26.86 | 27.34 | 18.96 | qfq | 1,791,360 | 50,442,515 | -4.77% |
| 2024-02-06 | 28.44 | 29.76 | 27.05 | 28.71 | 19.91 | qfq | 2,023,309 | 56,420,742 | -4.49% |
| 2024-02-05 | 33.40 | 33.40 | 30.06 | 30.06 | 20.85 | qfq | 1,329,399 | 40,466,321 | -10.00% |
| 2024-02-02 | 34.65 | 35.31 | 32.32 | 33.40 | 23.16 | qfq | 1,436,680 | 48,821,409 | -3.86% |
| 2024-02-01 | 35.19 | 35.48 | 34.01 | 34.74 | 24.09 | qfq | 954,400 | 33,181,409 | -1.89% |
| 2024-01-31 | 37.57 | 38.30 | 35.36 | 35.41 | 24.56 | qfq | 1,342,040 | 48,900,609 | -7.79% |
| 2024-01-30 | 40.18 | 40.86 | 38.18 | 38.40 | 26.63 | qfq | 1,314,200 | 51,708,312 | -6.00% |
| 2024-01-29 | 42.01 | 42.08 | 40.70 | 40.85 | 28.33 | qfq | 736,280 | 30,343,371 | -2.76% |
| 2024-01-26 | 42.33 | 43.15 | 41.55 | 42.01 | 29.14 | qfq | 848,815 | 36,007,443 | -0.76% |
| 2024-01-25 | 39.69 | 42.53 | 38.82 | 42.33 | 29.36 | qfq | 1,111,880 | 45,482,665 | 8.01% |
| 2024-01-24 | 39.11 | 39.76 | 37.79 | 39.19 | 27.18 | qfq | 973,520 | 37,752,539 | -0.31% |
| 2024-01-23 | 41.02 | 41.22 | 39.02 | 39.31 | 27.26 | qfq | 965,248 | 38,197,626 | -4.17% |
| 2024-01-22 | 43.79 | 44.40 | 40.60 | 41.02 | 28.45 | qfq | 961,220 | 40,815,366 | -6.92% |
| 2024-01-19 | 45.13 | 45.56 | 43.90 | 44.07 | 30.57 | qfq | 733,900 | 32,635,077 | -2.72% |
| 2024-01-18 | 45.64 | 46.21 | 44.02 | 45.30 | 31.42 | qfq | 918,888 | 41,283,036 | -0.90% |
| 2024-01-17 | 47.04 | 47.38 | 45.69 | 45.71 | 31.70 | qfq | 648,640 | 30,178,604 | -3.55% |
| 2024-01-16 | 47.50 | 48.46 | 46.60 | 47.39 | 32.87 | qfq | 695,540 | 33,094,255 | -0.02% |
| 2024-01-15 | 46.69 | 47.85 | 46.23 | 47.40 | 32.87 | qfq | 593,810 | 28,077,607 | 1.50% |
| 2024-01-12 | 46.72 | 47.66 | 46.66 | 46.70 | 32.39 | qfq | 527,940 | 24,835,110 | -0.34% |
| 2024-01-11 | 46.59 | 46.96 | 46.01 | 46.86 | 32.50 | qfq | 741,840 | 34,512,310 | 0.90% |
| 2024-01-10 | 46.70 | 47.06 | 45.50 | 46.44 | 32.21 | qfq | 696,035 | 32,302,407 | -0.41% |
| 2024-01-09 | 46.66 | 47.20 | 46.21 | 46.63 | 32.34 | qfq | 682,299 | 31,844,753 | 0.80% |
| 2024-01-08 | 47.30 | 47.47 | 46.13 | 46.26 | 32.08 | qfq | 814,220 | 38,102,204 | -2.92% |
| 2024-01-05 | 47.00 | 48.92 | 46.89 | 47.65 | 33.05 | qfq | 898,920 | 43,151,303 | 0.74% |
| 2024-01-04 | 47.75 | 47.84 | 47.08 | 47.30 | 32.81 | qfq | 623,500 | 29,506,202 | -0.96% |
| 2024-01-03 | 48.11 | 48.66 | 47.06 | 47.76 | 33.12 | qfq | 887,920 | 42,402,555 | -1.36% |
| 2024-01-02 | 47.01 | 49.33 | 46.98 | 48.42 | 33.58 | qfq | 1,225,496 | 59,654,689 | 2.76% |
| 2023-12-29 | 46.78 | 47.52 | 46.38 | 47.12 | 32.68 | qfq | 855,936 | 40,249,901 | -0.06% |
| 2023-12-28 | 44.51 | 47.19 | 44.51 | 47.15 | 32.70 | qfq | 1,002,920 | 46,485,702 | 4.87% |
| 2023-12-27 | 44.11 | 44.97 | 43.58 | 44.96 | 31.18 | qfq | 576,780 | 25,761,233 | 2.39% |
| 2023-12-26 | 44.56 | 44.76 | 43.60 | 43.91 | 30.45 | qfq | 428,120 | 18,839,412 | -2.01% |
| 2023-12-25 | 44.77 | 45.34 | 44.41 | 44.81 | 31.08 | qfq | 488,620 | 21,900,762 | 0.09% |
| 2023-12-22 | 46.00 | 46.28 | 44.50 | 44.77 | 31.05 | qfq | 837,335 | 37,914,031 | -3.05% |
| 2023-12-21 | 45.97 | 46.40 | 44.50 | 46.18 | 32.03 | qfq | 552,224 | 25,056,944 | -0.32% |
| 2023-12-20 | 45.58 | 47.01 | 45.27 | 46.33 | 32.13 | qfq | 802,743 | 37,260,994 | 1.65% |
| 2023-12-19 | 44.21 | 45.64 | 44.21 | 45.58 | 31.61 | qfq | 656,600 | 29,670,777 | 2.68% |
| 2023-12-18 | 46.20 | 46.40 | 44.30 | 44.39 | 30.79 | qfq | 1,030,360 | 46,128,543 | -4.82% |
| 2023-12-15 | 45.75 | 46.69 | 45.36 | 46.64 | 32.35 | qfq | 872,000 | 40,228,620 | 2.96% |
| 2023-12-14 | 45.95 | 46.14 | 45.12 | 45.30 | 31.42 | qfq | 373,220 | 17,023,359 | -1.48% |
| 2023-12-13 | 45.66 | 46.48 | 45.05 | 45.98 | 31.89 | qfq | 507,900 | 23,296,535 | 0.92% |
| 2023-12-12 | 45.47 | 45.73 | 45.01 | 45.56 | 31.60 | qfq | 491,400 | 22,324,149 | -0.07% |
| 2023-12-11 | 43.96 | 45.64 | 43.70 | 45.59 | 31.62 | qfq | 973,960 | 43,777,182 | 2.98% |
| 2023-12-08 | 45.11 | 45.45 | 44.15 | 44.27 | 30.70 | qfq | 581,320 | 26,000,416 | -1.84% |
| 2023-12-07 | 45.20 | 45.38 | 44.79 | 45.10 | 31.28 | qfq | 450,100 | 20,302,390 | -0.22% |
| 2023-12-06 | 44.80 | 45.74 | 44.80 | 45.20 | 31.35 | qfq | 586,540 | 26,620,623 | 1.01% |
| 2023-12-05 | 45.60 | 45.60 | 44.56 | 44.75 | 31.04 | qfq | 622,140 | 27,987,216 | -1.95% |
| 2023-12-04 | 44.96 | 45.95 | 44.96 | 45.64 | 31.65 | qfq | 651,180 | 29,767,480 | 1.00% |
| 2023-12-01 | 45.86 | 46.00 | 44.98 | 45.19 | 31.34 | qfq | 799,740 | 36,197,804 | -1.50% |
| 2023-11-30 | 46.10 | 46.70 | 45.33 | 45.88 | 31.82 | qfq | 692,320 | 31,754,924 | -0.28% |
| 2023-11-29 | 47.60 | 47.61 | 45.90 | 46.01 | 31.91 | qfq | 1,131,260 | 52,421,024 | -3.58% |
| 2023-11-28 | 45.92 | 47.78 | 45.73 | 47.72 | 33.10 | qfq | 901,176 | 42,455,655 | 3.27% |
| 2023-11-27 | 45.35 | 46.35 | 45.14 | 46.21 | 32.05 | qfq | 805,340 | 37,076,696 | 1.81% |
| 2023-11-24 | 46.25 | 46.45 | 45.15 | 45.39 | 31.48 | qfq | 538,800 | 24,512,337 | -1.84% |
| 2023-11-23 | 45.40 | 46.26 | 45.27 | 46.24 | 32.07 | qfq | 483,940 | 22,265,259 | 1.51% |
| 2023-11-22 | 46.26 | 46.58 | 45.54 | 45.55 | 31.59 | qfq | 563,300 | 25,889,094 | -1.53% |
| 2023-11-21 | 46.53 | 46.88 | 45.94 | 46.26 | 32.08 | qfq | 745,464 | 34,573,091 | -0.77% |
| 2023-11-20 | 45.73 | 46.65 | 45.67 | 46.62 | 32.33 | qfq | 856,480 | 39,650,940 | 1.61% |
| 2023-11-17 | 45.69 | 45.99 | 45.13 | 45.88 | 31.82 | qfq | 652,480 | 29,782,773 | 0.42% |
| 2023-11-16 | 45.90 | 46.07 | 45.34 | 45.69 | 31.69 | qfq | 578,120 | 26,418,810 | 0.02% |
| 2023-11-15 | 45.88 | 46.03 | 45.40 | 45.68 | 31.68 | qfq | 667,700 | 30,492,833 | -0.76% |
| 2023-11-14 | 45.96 | 46.87 | 45.20 | 46.03 | 31.92 | qfq | 1,128,360 | 51,793,759 | 0.31% |
| 2023-11-13 | 45.49 | 45.99 | 44.70 | 45.89 | 31.83 | qfq | 1,327,980 | 60,214,969 | -0.41% |
| 2023-11-10 | 44.15 | 46.70 | 44.15 | 46.08 | 31.96 | qfq | 2,020,340 | 92,181,657 | 4.47% |
| 2023-11-09 | 45.07 | 45.25 | 43.89 | 44.11 | 30.59 | qfq | 1,148,985 | 50,753,160 | -2.13% |
| 2023-11-08 | 44.69 | 45.35 | 44.44 | 45.07 | 31.26 | qfq | 1,821,520 | 81,992,090 | 1.67% |
| 2023-11-07 | 43.97 | 44.69 | 43.45 | 44.33 | 30.75 | qfq | 1,603,600 | 70,835,718 | 0.77% |
| 2023-11-06 | 44.50 | 44.79 | 43.40 | 43.99 | 30.51 | qfq | 1,756,035 | 77,120,016 | -1.15% |
| 2023-11-03 | 44.28 | 44.79 | 44.01 | 44.50 | 30.86 | qfq | 1,469,360 | 65,414,640 | 1.14% |
| 2023-11-02 | 45.00 | 45.17 | 43.89 | 44.00 | 30.52 | qfq | 2,576,615 | 114,536,629 | -2.68% |
| 2023-11-01 | 46.73 | 48.51 | 44.71 | 45.21 | 31.36 | qfq | 4,921,515 | 228,102,869 | 0.96% |
| 2023-10-31 | 43.24 | 44.78 | 42.83 | 44.78 | 31.06 | qfq | 982,740 | 43,706,416 | 10.00% |
| 2023-10-30 | 40.35 | 40.96 | 39.69 | 40.71 | 28.23 | qfq | 602,400 | 24,364,675 | 1.02% |
| 2023-10-27 | 39.51 | 40.35 | 39.19 | 40.30 | 27.95 | qfq | 405,240 | 16,204,063 | 1.54% |
| 2023-10-26 | 40.00 | 40.10 | 39.10 | 39.69 | 27.53 | qfq | 282,900 | 11,158,439 | -0.97% |
| 2023-10-25 | 39.69 | 40.20 | 39.15 | 40.08 | 27.80 | qfq | 347,900 | 13,821,074 | 2.06% |
| 2023-10-24 | 38.22 | 39.45 | 37.85 | 39.27 | 27.24 | qfq | 339,400 | 13,114,214 | 2.72% |
| 2023-10-23 | 39.20 | 39.31 | 38.00 | 38.23 | 26.51 | qfq | 354,440 | 13,619,555 | -2.47% |
| 2023-10-20 | 39.46 | 40.20 | 39.20 | 39.20 | 27.19 | qfq | 305,240 | 12,113,916 | -0.71% |
| 2023-10-19 | 39.20 | 40.19 | 39.00 | 39.48 | 27.38 | qfq | 389,800 | 15,433,412 | 0.15% |
| 2023-10-18 | 39.91 | 39.91 | 39.25 | 39.42 | 27.34 | qfq | 331,095 | 13,094,608 | -1.23% |
| 2023-10-17 | 40.05 | 40.27 | 39.48 | 39.91 | 27.68 | qfq | 283,260 | 11,302,187 | -0.22% |
| 2023-10-16 | 40.04 | 40.28 | 39.54 | 40.00 | 27.74 | qfq | 419,900 | 16,766,539 | -0.42% |
| 2023-10-13 | 40.49 | 40.49 | 39.61 | 40.17 | 27.86 | qfq | 356,080 | 14,238,178 | -0.67% |
| 2023-10-12 | 40.29 | 40.47 | 39.84 | 40.44 | 28.05 | qfq | 260,548 | 10,467,541 | 0.72% |
| 2023-10-11 | 40.52 | 40.57 | 39.71 | 40.15 | 27.85 | qfq | 329,000 | 13,207,846 | -0.37% |
| 2023-10-10 | 40.44 | 40.51 | 39.94 | 40.30 | 27.95 | qfq | 394,480 | 15,893,511 | 0.05% |
| 2023-10-09 | 40.79 | 41.40 | 39.79 | 40.28 | 27.94 | qfq | 639,935 | 25,964,174 | -1.18% |
| 2023-09-28 | 40.11 | 40.86 | 39.93 | 40.76 | 28.27 | qfq | 383,720 | 15,585,537 | 1.57% |
| 2023-09-27 | 39.71 | 40.48 | 39.36 | 40.13 | 27.83 | qfq | 409,695 | 16,444,664 | 0.91% |
| 2023-09-26 | 39.72 | 39.97 | 39.46 | 39.77 | 27.58 | qfq | 303,340 | 12,056,323 | 0.33% |
| 2023-09-25 | 39.33 | 39.80 | 39.27 | 39.64 | 27.49 | qfq | 280,500 | 11,089,900 | 0.38% |
| 2023-09-22 | 38.67 | 39.61 | 38.35 | 39.49 | 27.39 | qfq | 316,000 | 12,333,420 | 1.57% |
| 2023-09-21 | 38.98 | 39.18 | 38.50 | 38.88 | 26.97 | qfq | 225,500 | 8,739,898 | -0.38% |
| 2023-09-20 | 38.89 | 39.70 | 38.81 | 39.03 | 27.07 | qfq | 416,165 | 16,356,692 | -0.05% |
| 2023-09-19 | 39.64 | 39.64 | 38.98 | 39.05 | 27.08 | qfq | 266,340 | 10,437,758 | -1.36% |
| 2023-09-18 | 38.53 | 40.00 | 37.98 | 39.59 | 27.46 | qfq | 359,080 | 14,143,547 | 2.46% |
| 2023-09-15 | 38.89 | 38.95 | 38.27 | 38.64 | 26.80 | qfq | 301,580 | 11,632,276 | -0.54% |
| 2023-09-14 | 39.27 | 39.39 | 38.51 | 38.85 | 26.94 | qfq | 314,640 | 12,256,385 | -0.51% |
| 2023-09-13 | 39.99 | 39.99 | 38.69 | 39.05 | 27.08 | qfq | 385,900 | 15,079,471 | -1.84% |
| 2023-09-12 | 40.10 | 40.30 | 39.15 | 39.78 | 27.59 | qfq | 375,115 | 14,883,746 | -0.15% |
| 2023-09-11 | 39.59 | 39.97 | 38.88 | 39.84 | 27.63 | qfq | 404,500 | 16,047,698 | 1.55% |
| 2023-09-08 | 39.11 | 39.88 | 39.03 | 39.23 | 27.21 | qfq | 420,000 | 16,567,628 | 0.23% |
| 2023-09-07 | 39.74 | 39.96 | 39.05 | 39.14 | 27.15 | qfq | 370,380 | 14,610,564 | -1.68% |
| 2023-09-06 | 39.65 | 39.98 | 39.49 | 39.81 | 27.61 | qfq | 331,375 | 13,150,226 | 0.20% |
| 2023-09-05 | 39.87 | 39.95 | 39.38 | 39.73 | 27.56 | qfq | 564,005 | 22,358,713 | 0.30% |
| 2023-09-04 | 40.03 | 40.45 | 39.42 | 39.61 | 27.47 | qfq | 708,880 | 28,134,730 | -0.93% |
| 2023-09-01 | 39.88 | 40.81 | 39.62 | 39.98 | 27.73 | qfq | 856,100 | 34,290,183 | -0.17% |
| 2023-08-31 | 39.99 | 41.30 | 39.90 | 40.05 | 27.78 | qfq | 793,800 | 32,136,115 | 0.28% |
| 2023-08-30 | 39.10 | 40.21 | 38.69 | 39.94 | 27.70 | qfq | 450,035 | 17,955,552 | 2.07% |
| 2023-08-29 | 37.19 | 39.14 | 36.86 | 39.13 | 27.14 | qfq | 567,895 | 21,862,797 | 5.93% |
| 2023-08-28 | 38.40 | 38.70 | 36.76 | 36.94 | 25.62 | qfq | 444,660 | 16,745,675 | 1.15% |
| 2023-08-25 | 37.28 | 37.60 | 36.50 | 36.52 | 25.33 | qfq | 446,820 | 16,468,843 | -2.04% |
| 2023-08-24 | 37.51 | 37.97 | 37.10 | 37.28 | 25.86 | qfq | 282,700 | 10,580,390 | -0.59% |
| 2023-08-23 | 38.40 | 38.40 | 37.47 | 37.50 | 26.01 | qfq | 331,780 | 12,544,591 | -1.60% |
| 2023-08-22 | 39.30 | 39.40 | 37.52 | 38.11 | 26.43 | qfq | 583,060 | 22,232,774 | -1.85% |
| 2023-08-21 | 39.25 | 39.91 | 38.80 | 38.83 | 26.93 | qfq | 408,000 | 16,046,259 | -1.70% |
| 2023-08-18 | 39.44 | 39.80 | 38.75 | 39.50 | 27.40 | qfq | 451,500 | 17,811,854 | 0.79% |
| 2023-08-17 | 38.28 | 39.24 | 38.00 | 39.19 | 27.18 | qfq | 416,200 | 16,089,921 | 1.87% |
| 2023-08-16 | 39.59 | 39.59 | 38.26 | 38.47 | 26.68 | qfq | 485,220 | 18,769,514 | -2.16% |
| 2023-08-15 | 39.54 | 40.64 | 39.18 | 39.32 | 27.27 | qfq | 449,200 | 17,837,497 | 0.10% |
| 2023-08-14 | 39.75 | 39.75 | 38.83 | 39.28 | 27.24 | qfq | 460,820 | 18,008,153 | -1.48% |
| 2023-08-11 | 40.30 | 40.30 | 39.69 | 39.87 | 27.65 | qfq | 300,280 | 11,999,292 | -0.20% |
| 2023-08-10 | 39.77 | 40.39 | 39.39 | 39.95 | 27.71 | qfq | 307,240 | 12,276,524 | 1.42% |
| 2023-08-09 | 39.62 | 40.19 | 39.04 | 39.39 | 27.32 | qfq | 303,100 | 12,007,524 | -0.78% |
| 2023-08-08 | 39.85 | 40.27 | 39.58 | 39.70 | 27.53 | qfq | 207,040 | 8,248,948 | -0.38% |
| 2023-08-07 | 40.22 | 40.22 | 39.70 | 39.85 | 27.64 | qfq | 270,100 | 10,782,470 | -0.92% |
| 2023-08-04 | 40.17 | 40.77 | 40.17 | 40.22 | 27.89 | qfq | 301,940 | 12,221,788 | -0.32% |
| 2023-08-03 | 40.71 | 41.13 | 40.20 | 40.35 | 27.99 | qfq | 404,620 | 16,366,999 | -1.75% |
| 2023-08-02 | 41.49 | 42.30 | 40.73 | 41.07 | 28.48 | qfq | 451,785 | 18,692,917 | -0.48% |
| 2023-08-01 | 41.04 | 41.49 | 40.73 | 41.27 | 28.62 | qfq | 572,800 | 23,565,227 | 0.02% |
| 2023-07-31 | 41.47 | 42.36 | 41.00 | 41.26 | 28.62 | qfq | 532,400 | 22,121,068 | -0.60% |
| 2023-07-28 | 43.19 | 43.29 | 41.38 | 41.51 | 28.79 | qfq | 578,478 | 24,317,780 | -4.44% |
| 2023-07-27 | 42.89 | 44.02 | 42.87 | 43.44 | 30.13 | qfq | 344,150 | 15,025,788 | 1.28% |
| 2023-07-26 | 43.52 | 43.79 | 42.71 | 42.89 | 29.75 | qfq | 303,760 | 13,127,370 | -0.99% |
| 2023-07-25 | 42.20 | 43.47 | 42.20 | 43.32 | 30.05 | qfq | 265,800 | 11,423,471 | 2.78% |
| 2023-07-24 | 42.16 | 42.69 | 41.72 | 42.15 | 29.23 | qfq | 275,600 | 11,640,928 | 0.67% |
| 2023-07-21 | 42.55 | 42.79 | 41.68 | 41.87 | 29.04 | qfq | 577,488 | 24,340,043 | -1.97% |
| 2023-07-20 | 43.33 | 43.77 | 42.61 | 42.71 | 29.62 | qfq | 367,100 | 15,842,485 | -0.93% |
| 2023-07-19 | 44.23 | 44.64 | 43.01 | 43.11 | 29.90 | qfq | 452,320 | 19,698,688 | -3.32% |
| 2023-07-18 | 43.53 | 44.75 | 43.01 | 44.59 | 30.93 | qfq | 526,443 | 23,346,143 | 2.51% |
| 2023-07-17 | 43.00 | 43.56 | 42.45 | 43.50 | 30.17 | qfq | 324,490 | 14,050,662 | 0.39% |