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
罗曼股份605289.SH
最近收盘价102.682026-07-17
最近交易日2026-07-17
成交量（股）6,359,800
成交额（元）680,770,034
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-15 | 2026-05-21 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.25 | — | — | — | 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 | 106.41 | 114.28 | 102.16 | 102.68 | 102.68 | qfq | 6,359,800 | 680,770,034 | -3.95% |
| 2026-07-16 | 116.70 | 116.74 | 106.39 | 106.90 | 106.90 | qfq | 4,093,507 | 453,652,322 | -7.04% |
| 2026-07-15 | 118.92 | 124.00 | 114.00 | 114.99 | 114.99 | qfq | 4,378,370 | 520,101,023 | -3.21% |
| 2026-07-14 | 116.08 | 119.78 | 111.50 | 118.80 | 118.80 | qfq | 4,290,860 | 497,480,937 | 4.14% |
| 2026-07-13 | 123.29 | 126.19 | 112.66 | 114.08 | 114.08 | qfq | 5,398,360 | 635,378,627 | -8.79% |
| 2026-07-10 | 131.20 | 133.34 | 125.00 | 125.07 | 125.07 | qfq | 4,436,971 | 574,314,555 | -3.26% |
| 2026-07-09 | 121.31 | 129.88 | 118.20 | 129.28 | 129.28 | qfq | 5,082,360 | 625,834,125 | 4.75% |
| 2026-07-08 | 123.50 | 128.00 | 120.33 | 123.42 | 123.42 | qfq | 4,245,021 | 526,113,082 | 0.14% |
| 2026-07-07 | 130.74 | 132.99 | 121.50 | 123.25 | 123.25 | qfq | 4,629,056 | 582,512,259 | -5.71% |
| 2026-07-06 | 136.00 | 136.99 | 129.00 | 130.72 | 130.72 | qfq | 4,834,169 | 639,109,507 | -3.64% |
| 2026-07-03 | 135.82 | 140.83 | 134.00 | 135.66 | 135.66 | qfq | 5,490,145 | 752,311,334 | -5.50% |
| 2026-07-02 | 160.00 | 160.00 | 143.55 | 143.55 | 143.55 | qfq | 9,141,311 | 1,361,392,482 | -10.00% |
| 2026-07-01 | 145.00 | 159.50 | 143.01 | 159.50 | 159.50 | qfq | 3,484,470 | 538,825,303 | 10.00% |
| 2026-06-30 | 138.14 | 146.15 | 137.00 | 145.00 | 145.00 | qfq | 5,102,772 | 727,713,395 | 4.97% |
| 2026-06-29 | 136.83 | 143.84 | 132.00 | 138.14 | 138.14 | qfq | 5,552,740 | 760,330,966 | 0.27% |
| 2026-06-26 | 136.98 | 141.90 | 134.55 | 137.77 | 137.77 | qfq | 5,183,175 | 714,912,082 | -0.63% |
| 2026-06-25 | 135.10 | 139.64 | 133.63 | 138.64 | 138.64 | qfq | 4,617,180 | 631,854,870 | 2.65% |
| 2026-06-24 | 134.90 | 137.88 | 131.00 | 135.06 | 135.06 | qfq | 4,830,604 | 650,128,349 | -0.02% |
| 2026-06-23 | 138.00 | 141.00 | 134.10 | 135.09 | 135.09 | qfq | 4,438,614 | 607,572,295 | -3.68% |
| 2026-06-22 | 135.50 | 142.25 | 135.50 | 140.25 | 140.25 | qfq | 4,221,836 | 590,515,428 | 1.26% |
| 2026-06-18 | 133.50 | 140.80 | 133.50 | 138.51 | 138.51 | qfq | 4,623,194 | 639,346,420 | 3.99% |
| 2026-06-17 | 133.03 | 135.60 | 128.00 | 133.20 | 133.20 | qfq | 7,754,947 | 1,025,939,972 | 2.13% |
| 2026-06-16 | 119.75 | 130.42 | 119.75 | 130.42 | 130.42 | qfq | 7,959,205 | 1,020,973,225 | 10.00% |
| 2026-06-15 | 108.99 | 118.56 | 108.00 | 118.56 | 118.56 | qfq | 6,009,858 | 691,319,361 | 10.00% |
| 2026-06-12 | 107.46 | 113.82 | 107.00 | 107.78 | 107.78 | qfq | 4,426,285 | 487,965,600 | 1.80% |
| 2026-06-11 | 106.00 | 108.08 | 103.58 | 105.87 | 105.87 | qfq | 2,692,920 | 285,880,079 | -0.38% |
| 2026-06-10 | 104.50 | 112.56 | 104.00 | 106.27 | 106.27 | qfq | 3,198,930 | 343,840,178 | 0.48% |
| 2026-06-09 | 107.00 | 107.50 | 104.10 | 105.76 | 105.76 | qfq | 2,501,138 | 264,300,961 | 1.21% |
| 2026-06-08 | 100.00 | 108.36 | 100.00 | 104.50 | 104.50 | qfq | 4,221,440 | 442,313,056 | -4.35% |
| 2026-06-05 | 113.00 | 114.88 | 108.00 | 109.25 | 109.25 | qfq | 4,377,380 | 482,478,933 | -3.88% |
| 2026-06-04 | 108.64 | 113.66 | 108.30 | 113.66 | 113.66 | qfq | 3,687,551 | 409,062,376 | 3.00% |
| 2026-06-03 | 105.95 | 111.85 | 104.20 | 110.35 | 110.35 | qfq | 3,899,157 | 427,009,173 | 3.06% |
| 2026-06-02 | 108.83 | 108.83 | 103.00 | 107.07 | 107.07 | qfq | 4,307,925 | 458,602,655 | 0.24% |
| 2026-06-01 | 118.89 | 118.89 | 106.81 | 106.81 | 106.81 | qfq | 6,728,920 | 744,470,414 | -10.00% |
| 2026-05-29 | 119.75 | 123.90 | 117.18 | 118.68 | 118.68 | qfq | 5,748,787 | 690,445,819 | -1.31% |
| 2026-05-28 | 119.15 | 122.50 | 114.44 | 120.25 | 120.25 | qfq | 8,179,063 | 970,170,175 | 0.92% |
| 2026-05-27 | 108.32 | 119.15 | 107.39 | 119.15 | 119.15 | qfq | 6,521,400 | 755,371,948 | 10.00% |
| 2026-05-26 | 111.00 | 111.59 | 107.35 | 108.32 | 108.32 | qfq | 4,766,664 | 518,296,011 | -1.88% |
| 2026-05-25 | 107.99 | 110.44 | 104.03 | 110.40 | 110.40 | qfq | 5,081,110 | 545,132,950 | 4.18% |
| 2026-05-22 | 101.90 | 107.00 | 101.64 | 105.97 | 105.97 | qfq | 5,272,529 | 555,190,182 | 4.43% |
| 2026-05-21 | 108.28 | 110.50 | 101.47 | 101.47 | 101.47 | qfq | 4,854,815 | 521,639,545 | -31.90% |
| 2026-05-20 | 150.00 | 154.49 | 147.28 | 149.01 | 106.26 | qfq | 3,539,794 | 531,569,137 | -0.66% |
| 2026-05-19 | 152.64 | 153.00 | 147.28 | 150.00 | 106.96 | qfq | 3,563,100 | 532,351,708 | -2.22% |
| 2026-05-18 | 154.28 | 160.90 | 150.70 | 153.40 | 109.39 | qfq | 3,512,920 | 545,121,979 | -0.53% |
| 2026-05-15 | 153.08 | 158.00 | 149.13 | 154.21 | 109.97 | qfq | 3,589,590 | 550,582,468 | -1.15% |
| 2026-05-14 | 164.00 | 165.00 | 155.81 | 156.00 | 111.24 | qfq | 4,442,104 | 705,618,260 | -3.63% |
| 2026-05-13 | 157.82 | 162.88 | 154.00 | 161.87 | 115.43 | qfq | 4,669,250 | 744,966,045 | 2.06% |
| 2026-05-12 | 169.85 | 170.21 | 157.00 | 158.61 | 113.10 | qfq | 5,178,391 | 835,548,613 | -5.69% |
| 2026-05-11 | 172.58 | 175.00 | 163.16 | 168.18 | 119.93 | qfq | 7,201,175 | 1,205,313,038 | 1.25% |
| 2026-05-08 | 150.23 | 166.10 | 150.13 | 166.10 | 118.44 | qfq | 3,036,125 | 490,440,648 | 10.00% |
| 2026-05-07 | 146.57 | 151.98 | 146.03 | 151.00 | 107.68 | qfq | 5,236,675 | 781,170,848 | 2.01% |
| 2026-05-06 | 150.00 | 150.50 | 144.67 | 148.02 | 105.55 | qfq | 5,641,839 | 832,591,673 | -1.35% |
| 2026-04-30 | 153.52 | 155.49 | 146.30 | 150.05 | 107.00 | qfq | 5,541,226 | 827,000,878 | -2.26% |
| 2026-04-29 | 158.00 | 162.00 | 150.03 | 153.52 | 109.47 | qfq | 10,579,795 | 1,656,043,381 | -1.92% |
| 2026-04-28 | 148.00 | 156.52 | 147.00 | 156.52 | 111.61 | qfq | 8,834,173 | 1,368,165,139 | 10.00% |
| 2026-04-27 | 129.55 | 142.29 | 129.39 | 142.29 | 101.47 | qfq | 3,666,376 | 508,734,162 | 10.00% |
| 2026-04-24 | 129.90 | 134.09 | 127.53 | 129.35 | 92.24 | qfq | 3,313,850 | 431,111,015 | 0.35% |
| 2026-04-23 | 132.00 | 133.24 | 126.26 | 128.90 | 91.92 | qfq | 3,281,272 | 424,632,774 | -1.58% |
| 2026-04-22 | 125.86 | 132.00 | 125.80 | 130.97 | 93.39 | qfq | 3,847,331 | 495,389,153 | 3.68% |
| 2026-04-21 | 127.00 | 127.94 | 124.50 | 126.32 | 90.08 | qfq | 3,413,525 | 431,074,566 | -1.45% |
| 2026-04-20 | 129.99 | 132.50 | 127.50 | 128.18 | 91.40 | qfq | 5,057,416 | 654,839,931 | -1.33% |
| 2026-04-17 | 130.85 | 133.00 | 124.70 | 129.91 | 92.64 | qfq | 5,843,100 | 760,265,447 | -1.28% |
| 2026-04-16 | 127.00 | 133.63 | 127.00 | 131.59 | 93.84 | qfq | 8,668,860 | 1,135,594,336 | 3.93% |
| 2026-04-15 | 115.00 | 126.61 | 115.00 | 126.61 | 90.28 | qfq | 5,682,800 | 698,940,492 | 10.00% |
| 2026-04-14 | 115.00 | 117.22 | 112.00 | 115.10 | 82.08 | qfq | 5,683,000 | 650,576,193 | 1.36% |
| 2026-04-13 | 111.50 | 115.62 | 111.50 | 113.56 | 80.98 | qfq | 4,343,825 | 493,540,173 | -0.82% |
| 2026-04-10 | 113.05 | 117.50 | 110.00 | 114.50 | 81.65 | qfq | 6,726,160 | 771,021,705 | 3.10% |
| 2026-04-09 | 109.41 | 116.30 | 106.71 | 111.06 | 79.20 | qfq | 7,752,025 | 868,020,423 | 1.51% |
| 2026-04-08 | 103.70 | 109.41 | 100.10 | 109.41 | 78.02 | qfq | 5,433,658 | 575,933,768 | 10.00% |
| 2026-04-07 | 104.74 | 104.98 | 97.93 | 99.46 | 70.92 | qfq | 4,464,200 | 446,742,569 | -3.15% |
| 2026-04-03 | 106.38 | 107.98 | 99.50 | 102.69 | 73.23 | qfq | 7,778,193 | 798,182,966 | -3.96% |
| 2026-04-02 | 105.90 | 110.38 | 104.40 | 106.92 | 76.24 | qfq | 10,333,475 | 1,103,575,817 | 2.65% |
| 2026-04-01 | 98.00 | 104.16 | 96.70 | 104.16 | 74.28 | qfq | 4,475,325 | 457,101,400 | 10.00% |
| 2026-03-31 | 102.49 | 102.49 | 93.69 | 94.69 | 67.52 | qfq | 6,088,200 | 588,194,290 | -6.24% |
| 2026-03-30 | 100.00 | 103.22 | 99.00 | 100.99 | 72.01 | qfq | 3,971,003 | 400,417,095 | -1.06% |
| 2026-03-27 | 104.70 | 104.70 | 100.10 | 102.07 | 72.78 | qfq | 3,242,672 | 329,942,322 | -0.95% |
| 2026-03-26 | 110.00 | 110.00 | 102.32 | 103.05 | 73.48 | qfq | 4,077,359 | 428,454,852 | -5.72% |
| 2026-03-25 | 103.00 | 110.50 | 101.30 | 109.30 | 77.94 | qfq | 5,531,975 | 593,817,772 | 6.26% |
| 2026-03-24 | 103.40 | 103.40 | 96.34 | 102.86 | 73.35 | qfq | 7,010,385 | 694,140,034 | 1.14% |
| 2026-03-23 | 111.70 | 112.10 | 101.70 | 101.70 | 72.52 | qfq | 5,758,950 | 607,765,761 | -10.00% |
| 2026-03-20 | 121.00 | 122.99 | 110.92 | 113.00 | 80.58 | qfq | 6,619,550 | 769,337,527 | -5.83% |
| 2026-03-19 | 127.00 | 128.06 | 118.00 | 119.99 | 85.56 | qfq | 4,539,975 | 557,871,029 | -7.06% |
| 2026-03-18 | 130.00 | 130.00 | 126.26 | 129.11 | 92.07 | qfq | 2,543,208 | 325,521,359 | -0.55% |
| 2026-03-17 | 136.00 | 136.00 | 129.00 | 129.82 | 92.57 | qfq | 3,410,100 | 445,483,105 | -3.12% |
| 2026-03-16 | 134.12 | 136.22 | 127.12 | 134.00 | 95.55 | qfq | 5,598,554 | 732,985,738 | 0.53% |
| 2026-03-13 | 137.00 | 143.00 | 132.80 | 133.30 | 95.05 | qfq | 4,734,213 | 652,283,868 | -3.42% |
| 2026-03-12 | 136.01 | 140.84 | 132.76 | 138.02 | 98.42 | qfq | 3,643,203 | 497,521,776 | 1.49% |
| 2026-03-11 | 133.31 | 139.37 | 132.30 | 136.00 | 96.98 | qfq | 5,139,255 | 699,526,816 | 2.47% |
| 2026-03-10 | 134.96 | 135.10 | 127.71 | 132.72 | 94.64 | qfq | 4,995,275 | 656,424,228 | -1.69% |
| 2026-03-09 | 127.00 | 135.90 | 122.00 | 135.00 | 96.27 | qfq | 6,383,750 | 811,695,531 | 2.94% |
| 2026-03-06 | 133.00 | 135.80 | 129.00 | 131.15 | 93.52 | qfq | 4,890,650 | 642,285,692 | 0.88% |
| 2026-03-05 | 133.00 | 133.80 | 126.20 | 130.00 | 92.70 | qfq | 3,854,675 | 497,497,731 | -0.90% |
| 2026-03-04 | 126.70 | 131.69 | 118.03 | 131.18 | 93.54 | qfq | 5,289,175 | 676,924,595 | 3.54% |
| 2026-03-03 | 133.16 | 133.38 | 125.29 | 126.70 | 90.35 | qfq | 6,594,500 | 851,339,246 | -2.95% |
| 2026-03-02 | 115.07 | 133.33 | 115.07 | 130.55 | 93.09 | qfq | 7,812,650 | 1,008,981,874 | 5.37% |
| 2026-02-27 | 117.99 | 126.00 | 114.25 | 123.90 | 88.35 | qfq | 11,466,411 | 1,387,734,433 | 5.73% |
| 2026-02-26 | 108.87 | 119.77 | 104.05 | 117.18 | 83.56 | qfq | 15,115,062 | 1,711,484,081 | 7.62% |
| 2026-02-25 | 100.24 | 108.88 | 99.40 | 108.88 | 77.64 | qfq | 15,312,454 | 1,630,795,217 | 10.00% |
| 2026-02-24 | 94.04 | 98.98 | 90.00 | 98.98 | 70.58 | qfq | 10,559,779 | 1,012,471,755 | 10.00% |
| 2026-02-13 | 81.00 | 89.98 | 80.00 | 89.98 | 64.16 | qfq | 10,715,147 | 944,517,302 | 10.00% |
| 2026-02-12 | 78.12 | 82.47 | 75.50 | 81.80 | 58.33 | qfq | 6,978,035 | 552,821,510 | 6.83% |
| 2026-02-11 | 74.32 | 77.50 | 73.24 | 76.57 | 54.60 | qfq | 5,905,800 | 446,752,807 | 3.19% |
| 2026-02-10 | 73.52 | 74.50 | 71.42 | 74.20 | 52.91 | qfq | 4,023,600 | 293,535,224 | 1.95% |
| 2026-02-09 | 71.98 | 74.20 | 70.46 | 72.78 | 51.90 | qfq | 4,024,305 | 291,102,537 | 2.94% |
| 2026-02-06 | 68.35 | 72.48 | 67.47 | 70.70 | 50.42 | qfq | 4,692,500 | 330,669,415 | 1.73% |
| 2026-02-05 | 73.66 | 75.00 | 68.25 | 69.50 | 49.56 | qfq | 4,757,500 | 337,982,399 | -6.84% |
| 2026-02-04 | 74.55 | 78.48 | 73.31 | 74.60 | 53.20 | qfq | 5,248,200 | 396,404,929 | 0.81% |
| 2026-02-03 | 78.38 | 78.60 | 73.71 | 74.00 | 52.77 | qfq | 4,936,500 | 370,784,893 | -2.89% |
| 2026-02-02 | 78.80 | 81.50 | 75.25 | 76.20 | 54.34 | qfq | 8,535,325 | 661,454,053 | -5.24% |
| 2026-01-30 | 73.10 | 80.41 | 73.10 | 80.41 | 57.34 | qfq | 11,411,744 | 894,784,209 | 10.00% |
| 2026-01-29 | 74.80 | 80.21 | 73.00 | 73.10 | 52.13 | qfq | 7,722,361 | 589,524,298 | -2.27% |
| 2026-01-28 | 69.75 | 76.42 | 69.75 | 74.80 | 53.34 | qfq | 10,146,246 | 759,502,240 | 7.67% |
| 2026-01-27 | 67.73 | 70.53 | 66.02 | 69.47 | 49.54 | qfq | 3,876,600 | 262,408,928 | 2.57% |
| 2026-01-26 | 68.50 | 68.69 | 66.28 | 67.73 | 48.30 | qfq | 3,336,175 | 225,862,348 | -0.10% |
| 2026-01-23 | 68.77 | 69.23 | 67.61 | 67.80 | 48.35 | qfq | 1,964,855 | 134,332,426 | -1.42% |
| 2026-01-22 | 71.00 | 71.10 | 67.25 | 68.78 | 49.05 | qfq | 3,091,900 | 211,119,603 | 0.78% |
| 2026-01-21 | 66.18 | 68.88 | 65.51 | 68.25 | 48.67 | qfq | 2,901,700 | 197,090,950 | 3.13% |
| 2026-01-20 | 65.90 | 67.27 | 65.11 | 66.18 | 47.19 | qfq | 2,062,100 | 136,485,921 | -0.23% |
| 2026-01-19 | 67.30 | 67.30 | 65.00 | 66.33 | 47.30 | qfq | 2,089,800 | 138,768,854 | -1.63% |
| 2026-01-16 | 68.05 | 68.69 | 67.13 | 67.43 | 48.08 | qfq | 1,626,600 | 110,297,887 | -0.74% |
| 2026-01-15 | 67.40 | 69.14 | 66.88 | 67.93 | 48.44 | qfq | 2,172,113 | 147,389,330 | 0.12% |
| 2026-01-14 | 71.69 | 71.69 | 67.75 | 67.85 | 48.38 | qfq | 4,372,025 | 304,463,718 | -5.76% |
| 2026-01-13 | 74.61 | 76.15 | 71.90 | 72.00 | 51.34 | qfq | 3,857,188 | 282,422,911 | -3.64% |
| 2026-01-12 | 72.31 | 75.50 | 70.36 | 74.72 | 53.28 | qfq | 4,699,585 | 340,858,701 | 4.90% |
| 2026-01-09 | 71.00 | 71.70 | 70.20 | 71.23 | 50.79 | qfq | 1,881,875 | 133,673,950 | 0.47% |
| 2026-01-08 | 68.28 | 71.85 | 67.20 | 70.90 | 50.56 | qfq | 3,571,350 | 250,344,915 | 3.88% |
| 2026-01-07 | 68.43 | 69.31 | 67.05 | 68.25 | 48.67 | qfq | 2,027,450 | 137,909,855 | -0.29% |
| 2026-01-06 | 67.56 | 70.48 | 67.00 | 68.45 | 48.81 | qfq | 2,891,950 | 199,596,073 | 1.32% |
| 2026-01-05 | 65.76 | 68.69 | 65.76 | 67.56 | 48.18 | qfq | 1,883,400 | 127,211,789 | 2.74% |
| 2025-12-31 | 67.55 | 67.55 | 65.10 | 65.76 | 46.89 | qfq | 1,737,356 | 114,395,557 | -1.91% |
| 2025-12-30 | 67.33 | 67.97 | 66.40 | 67.04 | 47.81 | qfq | 1,749,500 | 117,594,535 | 0.66% |
| 2025-12-29 | 65.76 | 66.93 | 65.30 | 66.60 | 47.49 | qfq | 1,915,025 | 126,979,828 | 2.01% |
| 2025-12-26 | 68.08 | 68.30 | 65.11 | 65.29 | 46.56 | qfq | 1,983,309 | 131,706,371 | -2.81% |
| 2025-12-25 | 66.99 | 68.10 | 64.88 | 67.18 | 47.91 | qfq | 2,547,316 | 168,790,884 | 1.02% |
| 2025-12-24 | 66.50 | 67.50 | 65.87 | 66.50 | 47.42 | qfq | 1,893,585 | 126,539,588 | -0.70% |
| 2025-12-23 | 69.27 | 69.27 | 63.21 | 66.97 | 47.76 | qfq | 4,874,206 | 321,117,462 | -3.32% |
| 2025-12-22 | 71.22 | 71.32 | 68.70 | 69.27 | 49.40 | qfq | 2,003,250 | 139,250,887 | -2.85% |
| 2025-12-19 | 70.71 | 72.30 | 70.53 | 71.30 | 50.84 | qfq | 1,374,600 | 98,082,605 | 0.83% |
| 2025-12-18 | 72.74 | 74.22 | 70.00 | 70.71 | 50.42 | qfq | 2,335,675 | 166,828,237 | -2.78% |
| 2025-12-17 | 78.35 | 78.35 | 71.41 | 72.73 | 51.86 | qfq | 5,616,825 | 412,876,991 | -7.59% |
| 2025-12-16 | 79.58 | 79.80 | 75.51 | 78.70 | 56.12 | qfq | 4,820,225 | 374,708,005 | 0.83% |
| 2025-12-15 | 75.00 | 80.15 | 75.00 | 78.05 | 55.66 | qfq | 5,228,525 | 410,160,555 | 4.07% |
| 2025-12-12 | 76.13 | 78.20 | 74.80 | 75.00 | 53.48 | qfq | 4,645,225 | 354,591,156 | -0.92% |
| 2025-12-11 | 71.08 | 77.29 | 71.00 | 75.70 | 53.98 | qfq | 8,259,594 | 621,169,309 | 7.74% |
| 2025-12-10 | 68.55 | 72.28 | 68.00 | 70.26 | 50.10 | qfq | 4,803,699 | 339,185,692 | 1.41% |
| 2025-12-09 | 68.03 | 70.50 | 67.38 | 69.28 | 49.40 | qfq | 4,045,600 | 277,693,649 | 1.29% |
| 2025-12-08 | 69.65 | 69.69 | 66.20 | 68.40 | 48.78 | qfq | 4,188,959 | 285,519,855 | -0.58% |
| 2025-12-05 | 66.00 | 69.82 | 65.43 | 68.80 | 49.06 | qfq | 4,199,325 | 284,111,970 | 5.01% |
| 2025-12-04 | 65.48 | 67.19 | 62.89 | 65.52 | 46.72 | qfq | 3,366,400 | 217,423,192 | -1.06% |
| 2025-12-03 | 65.15 | 67.19 | 64.28 | 66.22 | 47.22 | qfq | 3,172,950 | 208,636,854 | 1.64% |
| 2025-12-02 | 64.10 | 66.50 | 63.61 | 65.15 | 46.46 | qfq | 2,501,574 | 163,538,286 | 1.46% |
| 2025-12-01 | 65.18 | 65.38 | 62.90 | 64.21 | 45.79 | qfq | 2,035,782 | 129,977,472 | -1.44% |
| 2025-11-28 | 65.25 | 65.66 | 63.56 | 65.15 | 46.46 | qfq | 1,940,725 | 125,249,854 | 0.09% |
| 2025-11-27 | 63.20 | 65.88 | 62.60 | 65.09 | 46.41 | qfq | 2,830,700 | 182,641,240 | 2.94% |
| 2025-11-26 | 64.00 | 64.60 | 63.01 | 63.23 | 45.09 | qfq | 1,614,300 | 102,895,553 | -1.45% |
| 2025-11-25 | 62.81 | 64.54 | 62.81 | 64.16 | 45.75 | qfq | 1,262,100 | 80,768,501 | 1.10% |
| 2025-11-24 | 61.60 | 64.79 | 61.60 | 63.46 | 45.25 | qfq | 2,155,425 | 136,357,844 | 2.03% |
| 2025-11-21 | 61.09 | 64.50 | 60.87 | 62.20 | 44.35 | qfq | 2,525,825 | 157,890,663 | 0.81% |
| 2025-11-20 | 62.40 | 64.91 | 61.60 | 61.70 | 44.00 | qfq | 1,507,900 | 93,744,956 | -1.12% |
| 2025-11-19 | 66.50 | 66.50 | 62.32 | 62.40 | 44.50 | qfq | 1,992,050 | 126,868,751 | -4.73% |
| 2025-11-18 | 66.24 | 66.38 | 65.10 | 65.50 | 46.71 | qfq | 1,087,100 | 71,373,213 | -2.09% |
| 2025-11-17 | 69.64 | 69.64 | 64.66 | 66.90 | 47.71 | qfq | 3,192,950 | 211,843,551 | -2.35% |
| 2025-11-14 | 70.00 | 71.50 | 68.21 | 68.51 | 48.85 | qfq | 3,266,300 | 228,095,635 | -2.03% |
| 2025-11-13 | 66.00 | 70.75 | 65.01 | 69.93 | 49.87 | qfq | 4,616,100 | 318,335,062 | 6.16% |
| 2025-11-12 | 68.59 | 69.20 | 65.31 | 65.87 | 46.97 | qfq | 2,536,200 | 169,402,039 | -2.99% |
| 2025-11-11 | 66.28 | 68.43 | 65.86 | 67.90 | 48.42 | qfq | 4,190,700 | 282,904,210 | 2.61% |
| 2025-11-10 | 66.52 | 70.22 | 65.02 | 66.17 | 47.18 | qfq | 3,987,600 | 267,194,249 | -0.23% |
| 2025-11-07 | 63.68 | 67.99 | 61.66 | 66.32 | 47.29 | qfq | 5,485,925 | 358,588,769 | 4.24% |
| 2025-11-06 | 63.22 | 64.38 | 62.49 | 63.62 | 45.37 | qfq | 2,282,800 | 144,694,871 | 1.32% |
| 2025-11-05 | 62.33 | 63.58 | 61.89 | 62.79 | 44.77 | qfq | 1,791,400 | 112,192,863 | 0.03% |
| 2025-11-04 | 63.35 | 63.75 | 62.05 | 62.77 | 44.76 | qfq | 2,405,450 | 150,785,134 | -1.85% |
| 2025-11-03 | 67.75 | 67.90 | 63.00 | 63.95 | 45.60 | qfq | 4,944,765 | 319,396,036 | -5.61% |
| 2025-10-31 | 69.69 | 69.99 | 67.30 | 67.75 | 48.31 | qfq | 2,044,825 | 140,233,182 | -1.07% |
| 2025-10-30 | 71.49 | 71.49 | 68.20 | 68.48 | 48.83 | qfq | 2,623,409 | 182,973,087 | -2.58% |
| 2025-10-29 | 70.00 | 71.50 | 69.12 | 70.29 | 50.12 | qfq | 2,332,350 | 164,197,182 | -0.14% |
| 2025-10-28 | 69.67 | 71.74 | 69.11 | 70.39 | 50.19 | qfq | 3,005,600 | 212,428,727 | 1.06% |
| 2025-10-27 | 70.43 | 72.80 | 66.97 | 69.65 | 49.67 | qfq | 3,573,985 | 246,853,272 | -1.21% |
| 2025-10-24 | 70.27 | 72.02 | 69.11 | 70.50 | 50.27 | qfq | 2,327,500 | 164,097,965 | 0.63% |
| 2025-10-23 | 73.20 | 73.90 | 69.01 | 70.06 | 49.96 | qfq | 2,943,100 | 207,259,332 | -4.64% |
| 2025-10-22 | 74.97 | 75.48 | 73.21 | 73.47 | 52.39 | qfq | 2,178,200 | 161,290,290 | -2.38% |
| 2025-10-21 | 70.79 | 75.90 | 70.30 | 75.26 | 53.67 | qfq | 3,663,750 | 268,321,470 | 6.68% |
| 2025-10-20 | 72.76 | 73.49 | 68.98 | 70.55 | 50.31 | qfq | 3,493,600 | 248,061,363 | -1.12% |
| 2025-10-17 | 75.42 | 75.42 | 71.30 | 71.35 | 50.88 | qfq | 3,182,525 | 230,366,722 | -4.93% |
| 2025-10-16 | 77.00 | 77.79 | 74.51 | 75.05 | 53.52 | qfq | 2,897,100 | 219,682,029 | -2.77% |
| 2025-10-15 | 73.50 | 77.38 | 72.30 | 77.19 | 55.04 | qfq | 3,249,820 | 245,166,450 | 6.00% |
| 2025-10-14 | 76.30 | 77.70 | 71.99 | 72.82 | 51.93 | qfq | 4,374,250 | 328,031,882 | -4.56% |
| 2025-10-13 | 70.00 | 76.86 | 70.00 | 76.30 | 54.41 | qfq | 4,677,660 | 349,441,190 | 0.66% |
| 2025-10-10 | 74.81 | 81.42 | 73.18 | 75.80 | 54.05 | qfq | 7,594,444 | 588,331,493 | 2.40% |
| 2025-10-09 | 72.99 | 75.09 | 71.73 | 74.02 | 52.78 | qfq | 5,492,488 | 402,537,607 | 1.41% |
| 2025-09-30 | 71.32 | 74.53 | 69.08 | 72.99 | 52.05 | qfq | 7,258,556 | 526,172,054 | 6.11% |
| 2025-09-29 | 64.00 | 68.79 | 61.97 | 68.79 | 49.05 | qfq | 7,176,260 | 470,913,419 | 9.99% |
| 2025-09-26 | 63.89 | 64.58 | 62.28 | 62.54 | 44.60 | qfq | 4,117,975 | 260,067,604 | -2.11% |
| 2025-09-25 | 64.54 | 68.64 | 63.47 | 63.89 | 45.56 | qfq | 5,533,225 | 360,938,520 | 0.02% |
| 2025-09-24 | 64.00 | 65.67 | 62.50 | 63.88 | 45.55 | qfq | 4,283,150 | 276,684,145 | -0.73% |
| 2025-09-23 | 65.96 | 66.18 | 62.00 | 64.35 | 45.89 | qfq | 5,918,925 | 377,642,179 | -0.19% |
| 2025-09-22 | 65.00 | 67.49 | 63.31 | 64.47 | 45.97 | qfq | 6,760,575 | 439,366,883 | 0.39% |
| 2025-09-19 | 64.33 | 65.53 | 61.90 | 64.22 | 45.79 | qfq | 8,684,375 | 551,822,793 | 1.92% |
| 2025-09-18 | 59.90 | 65.90 | 58.01 | 63.01 | 44.93 | qfq | 12,330,450 | 769,748,510 | 5.10% |
| 2025-09-17 | 54.00 | 59.95 | 54.00 | 59.95 | 42.75 | qfq | 8,127,060 | 465,021,507 | 10.00% |
| 2025-09-16 | 53.05 | 55.05 | 52.12 | 54.50 | 38.86 | qfq | 6,024,150 | 323,171,478 | 2.73% |
| 2025-09-15 | 53.90 | 53.90 | 51.06 | 53.05 | 37.83 | qfq | 9,586,260 | 501,827,580 | -1.52% |
| 2025-09-12 | 50.45 | 53.87 | 50.45 | 53.87 | 38.41 | qfq | 6,050,275 | 321,473,987 | 10.01% |
| 2025-09-11 | 44.52 | 48.97 | 44.43 | 48.97 | 34.92 | qfq | 5,476,207 | 258,443,493 | 10.00% |
| 2025-09-10 | 44.30 | 45.70 | 44.00 | 44.52 | 31.75 | qfq | 3,875,332 | 174,171,193 | 0.75% |
| 2025-09-09 | 44.85 | 45.87 | 43.21 | 44.19 | 31.51 | qfq | 4,135,925 | 184,504,334 | -1.45% |
| 2025-09-08 | 49.20 | 49.45 | 44.66 | 44.84 | 31.97 | qfq | 7,659,638 | 353,186,073 | -5.38% |
| 2025-09-05 | 49.10 | 49.10 | 43.40 | 47.39 | 33.79 | qfq | 8,575,575 | 396,765,188 | -1.27% |
| 2025-09-04 | 51.97 | 51.98 | 46.50 | 48.00 | 34.23 | qfq | 8,113,800 | 394,143,197 | -6.80% |
| 2025-09-03 | 54.52 | 54.66 | 51.32 | 51.50 | 36.72 | qfq | 6,015,225 | 318,314,723 | -4.10% |
| 2025-09-02 | 55.50 | 58.18 | 53.00 | 53.70 | 38.29 | qfq | 12,267,420 | 680,183,178 | 1.26% |
| 2025-09-01 | 48.06 | 53.03 | 48.06 | 53.03 | 37.82 | qfq | 5,176,830 | 267,970,671 | 10.00% |
| 2025-08-29 | 49.92 | 50.02 | 46.68 | 48.21 | 34.38 | qfq | 6,811,824 | 329,203,255 | -4.42% |
| 2025-08-28 | 48.00 | 51.98 | 47.40 | 50.44 | 35.97 | qfq | 6,973,655 | 347,354,605 | 3.68% |
| 2025-08-27 | 48.77 | 51.09 | 47.50 | 48.65 | 34.69 | qfq | 8,267,708 | 404,677,635 | -2.47% |
| 2025-08-26 | 45.93 | 51.01 | 45.40 | 49.88 | 35.57 | qfq | 9,540,878 | 464,388,103 | 7.57% |
| 2025-08-25 | 44.20 | 46.84 | 42.18 | 46.37 | 33.07 | qfq | 8,617,323 | 386,610,905 | 8.59% |
| 2025-08-22 | 40.04 | 42.70 | 39.84 | 42.70 | 30.45 | qfq | 4,812,275 | 198,133,433 | 6.01% |
| 2025-08-21 | 40.52 | 41.76 | 40.20 | 40.28 | 28.72 | qfq | 2,839,450 | 116,393,063 | -1.10% |
| 2025-08-20 | 40.51 | 41.90 | 40.37 | 40.73 | 29.04 | qfq | 2,818,900 | 115,421,999 | -0.59% |
| 2025-08-19 | 40.79 | 41.20 | 39.88 | 40.97 | 29.22 | qfq | 3,503,025 | 142,151,780 | 0.44% |
| 2025-08-18 | 41.65 | 41.88 | 40.60 | 40.79 | 29.09 | qfq | 4,593,925 | 188,651,497 | -2.04% |
| 2025-08-15 | 40.20 | 41.98 | 38.80 | 41.64 | 29.69 | qfq | 7,093,100 | 288,273,421 | 3.58% |
| 2025-08-14 | 43.39 | 43.58 | 39.98 | 40.20 | 28.67 | qfq | 10,617,568 | 438,994,057 | -8.03% |
| 2025-08-13 | 40.98 | 43.71 | 40.98 | 43.71 | 31.17 | qfq | 13,520,360 | 583,559,936 | 9.99% |
| 2025-08-12 | 39.04 | 40.30 | 38.65 | 39.74 | 28.34 | qfq | 4,009,525 | 157,829,517 | 1.77% |
| 2025-08-11 | 36.50 | 39.50 | 36.50 | 39.05 | 27.85 | qfq | 5,100,175 | 196,705,535 | 6.00% |
| 2025-08-08 | 36.90 | 37.70 | 36.07 | 36.84 | 26.27 | qfq | 3,519,925 | 129,310,955 | -2.41% |
| 2025-08-07 | 40.00 | 40.00 | 37.50 | 37.75 | 26.92 | qfq | 5,568,600 | 214,587,623 | -1.77% |
| 2025-08-06 | 39.69 | 39.69 | 35.10 | 38.43 | 27.40 | qfq | 8,893,600 | 323,602,441 | 1.69% |
| 2025-08-05 | 36.89 | 38.99 | 36.89 | 37.79 | 26.95 | qfq | 3,642,500 | 138,075,865 | 2.41% |
| 2025-08-04 | 36.71 | 36.95 | 35.80 | 36.90 | 26.31 | qfq | 1,799,500 | 65,502,896 | 0.03% |
| 2025-08-01 | 36.19 | 37.37 | 35.99 | 36.89 | 26.31 | qfq | 2,603,550 | 95,956,225 | 1.91% |
| 2025-07-31 | 37.15 | 37.50 | 36.19 | 36.20 | 25.81 | qfq | 3,243,475 | 119,213,465 | -3.67% |
| 2025-07-30 | 36.11 | 38.00 | 35.66 | 37.58 | 26.80 | qfq | 3,343,075 | 123,946,575 | 4.07% |
| 2025-07-29 | 36.51 | 39.49 | 36.01 | 36.11 | 25.75 | qfq | 4,045,225 | 150,566,653 | -1.04% |
| 2025-07-28 | 35.93 | 37.00 | 35.65 | 36.49 | 26.02 | qfq | 2,229,925 | 80,741,402 | 1.56% |
| 2025-07-25 | 35.13 | 36.18 | 35.12 | 35.93 | 25.62 | qfq | 1,756,675 | 62,579,697 | 1.47% |
| 2025-07-24 | 34.48 | 35.50 | 34.43 | 35.41 | 25.25 | qfq | 2,057,825 | 72,184,079 | 2.67% |
| 2025-07-23 | 34.15 | 34.56 | 33.89 | 34.49 | 24.59 | qfq | 1,473,800 | 50,455,564 | 1.23% |
| 2025-07-22 | 34.50 | 34.70 | 33.91 | 34.07 | 24.29 | qfq | 2,077,700 | 71,241,018 | -0.73% |
| 2025-07-21 | 34.90 | 34.99 | 34.00 | 34.32 | 24.47 | qfq | 2,753,325 | 94,683,775 | -2.42% |
| 2025-07-18 | 35.10 | 35.50 | 34.70 | 35.17 | 25.08 | qfq | 1,736,800 | 60,943,862 | -0.37% |
| 2025-07-17 | 35.09 | 35.62 | 34.87 | 35.30 | 25.17 | qfq | 1,883,200 | 66,277,715 | 0.20% |
| 2025-07-16 | 33.91 | 35.58 | 33.50 | 35.23 | 25.12 | qfq | 3,434,125 | 120,196,370 | 3.68% |
| 2025-07-15 | 36.41 | 36.74 | 33.08 | 33.98 | 24.23 | qfq | 8,293,525 | 284,048,597 | -6.13% |
| 2025-07-14 | 36.00 | 36.50 | 35.66 | 36.20 | 25.81 | qfq | 3,310,300 | 119,278,444 | -0.25% |
| 2025-07-11 | 34.49 | 36.71 | 34.49 | 36.29 | 25.88 | qfq | 5,178,327 | 185,879,805 | 5.22% |
| 2025-07-10 | 33.21 | 34.58 | 33.09 | 34.49 | 24.59 | qfq | 3,176,945 | 108,028,106 | 3.14% |
| 2025-07-09 | 33.40 | 34.15 | 33.20 | 33.44 | 23.85 | qfq | 2,566,302 | 86,311,190 | -0.30% |
| 2025-07-08 | 33.33 | 34.25 | 32.50 | 33.54 | 23.92 | qfq | 4,434,675 | 148,346,590 | 2.29% |
| 2025-07-07 | 31.39 | 32.79 | 31.27 | 32.79 | 23.38 | qfq | 3,087,950 | 99,645,480 | 3.90% |
| 2025-07-04 | 32.45 | 32.45 | 31.00 | 31.56 | 22.51 | qfq | 3,891,800 | 122,877,316 | -2.47% |
| 2025-07-03 | 31.51 | 32.71 | 31.10 | 32.36 | 23.08 | qfq | 3,940,025 | 126,466,293 | 2.50% |
| 2025-07-02 | 30.80 | 31.99 | 30.80 | 31.57 | 22.51 | qfq | 3,801,825 | 119,790,207 | 1.19% |
| 2025-07-01 | 30.00 | 31.48 | 29.71 | 31.20 | 22.25 | qfq | 4,006,125 | 122,687,259 | 3.83% |
| 2025-06-30 | 30.20 | 30.83 | 29.80 | 30.05 | 21.43 | qfq | 3,570,600 | 107,555,713 | -1.31% |
| 2025-06-27 | 29.88 | 30.76 | 29.32 | 30.45 | 21.71 | qfq | 3,600,625 | 108,610,191 | 2.42% |
| 2025-06-26 | 29.29 | 30.50 | 28.98 | 29.73 | 21.20 | qfq | 3,972,450 | 118,998,329 | 1.85% |
| 2025-06-25 | 29.21 | 29.49 | 28.73 | 29.19 | 20.82 | qfq | 1,795,300 | 52,220,261 | -0.03% |
| 2025-06-24 | 28.36 | 29.35 | 28.36 | 29.20 | 20.82 | qfq | 2,100,575 | 61,300,444 | 2.46% |
| 2025-06-23 | 28.05 | 28.71 | 27.62 | 28.50 | 20.32 | qfq | 1,446,400 | 40,878,538 | 1.60% |
| 2025-06-20 | 28.06 | 28.49 | 27.90 | 28.05 | 20.00 | qfq | 1,256,625 | 35,311,414 | -0.99% |
| 2025-06-19 | 29.16 | 29.34 | 28.23 | 28.33 | 20.20 | qfq | 1,596,400 | 45,657,702 | -2.75% |
| 2025-06-18 | 29.00 | 29.32 | 28.50 | 29.13 | 20.77 | qfq | 1,993,700 | 57,544,535 | 0.10% |
| 2025-06-17 | 28.48 | 29.99 | 28.48 | 29.10 | 20.75 | qfq | 3,174,500 | 93,008,692 | 2.07% |
| 2025-06-16 | 28.20 | 28.74 | 28.03 | 28.51 | 20.33 | qfq | 1,833,500 | 51,972,836 | 0.21% |
| 2025-06-13 | 29.65 | 29.65 | 28.14 | 28.45 | 20.29 | qfq | 2,848,325 | 81,879,905 | -4.21% |
| 2025-06-12 | 28.90 | 29.76 | 28.70 | 29.70 | 21.18 | qfq | 2,849,400 | 83,919,868 | 2.77% |
| 2025-06-11 | 28.67 | 29.04 | 28.32 | 28.90 | 20.61 | qfq | 1,461,575 | 42,115,062 | 0.73% |
| 2025-06-10 | 28.98 | 29.18 | 28.31 | 28.69 | 20.46 | qfq | 2,519,181 | 72,572,094 | -1.00% |
| 2025-06-09 | 27.80 | 29.26 | 27.70 | 28.98 | 20.67 | qfq | 3,620,967 | 103,875,797 | 4.24% |
| 2025-06-06 | 27.55 | 27.94 | 26.73 | 27.80 | 19.82 | qfq | 3,190,225 | 87,248,333 | 1.94% |
| 2025-06-05 | 27.20 | 27.95 | 27.20 | 27.27 | 19.45 | qfq | 4,896,175 | 134,660,403 | -3.78% |
| 2025-06-04 | 29.80 | 30.97 | 28.11 | 28.34 | 20.21 | qfq | 7,721,825 | 226,573,105 | 0.67% |
| 2025-06-03 | 27.50 | 28.28 | 27.47 | 28.15 | 20.07 | qfq | 2,077,000 | 58,038,470 | 1.11% |
| 2025-05-30 | 27.86 | 28.25 | 27.69 | 27.84 | 19.85 | qfq | 1,861,975 | 51,976,967 | -1.03% |
| 2025-05-29 | 28.36 | 28.56 | 28.05 | 28.13 | 20.06 | qfq | 2,216,600 | 62,534,294 | -0.99% |
| 2025-05-28 | 28.85 | 29.18 | 28.26 | 28.41 | 20.26 | qfq | 2,626,846 | 74,966,682 | -1.56% |
| 2025-05-27 | 27.90 | 29.27 | 27.66 | 28.86 | 20.58 | qfq | 4,978,375 | 142,049,957 | 3.07% |
| 2025-05-26 | 29.45 | 29.45 | 26.95 | 28.00 | 19.97 | qfq | 5,646,700 | 157,042,563 | -3.05% |
| 2025-05-23 | 27.66 | 29.68 | 27.66 | 28.88 | 20.59 | qfq | 6,781,304 | 195,356,370 | 3.66% |
| 2025-05-22 | 28.56 | 28.74 | 27.73 | 27.86 | 19.87 | qfq | 3,790,050 | 106,303,420 | -2.07% |
| 2025-05-21 | 29.40 | 29.50 | 28.09 | 28.45 | 20.29 | qfq | 9,484,625 | 270,931,818 | -5.04% |
| 2025-05-20 | 27.10 | 29.96 | 26.75 | 29.96 | 21.36 | qfq | 10,175,031 | 297,839,654 | 9.99% |
| 2025-05-19 | 27.43 | 27.89 | 27.17 | 27.24 | 19.42 | qfq | 2,569,500 | 70,686,970 | -0.73% |
| 2025-05-16 | 26.75 | 27.70 | 26.63 | 27.44 | 19.57 | qfq | 4,773,968 | 130,375,456 | 3.39% |
| 2025-05-15 | 26.12 | 26.85 | 25.90 | 26.54 | 18.93 | qfq | 2,614,325 | 69,139,225 | 1.49% |
| 2025-05-14 | 26.81 | 27.06 | 26.00 | 26.15 | 18.65 | qfq | 3,000,941 | 79,890,258 | -1.88% |
| 2025-05-13 | 26.40 | 26.95 | 26.15 | 26.65 | 19.00 | qfq | 3,337,100 | 89,025,655 | 1.33% |
| 2025-05-12 | 25.55 | 26.38 | 25.20 | 26.30 | 18.75 | qfq | 3,074,784 | 79,651,022 | 3.67% |
| 2025-05-09 | 25.49 | 25.74 | 25.00 | 25.37 | 18.09 | qfq | 1,595,000 | 40,310,240 | -0.16% |
| 2025-05-08 | 25.36 | 25.82 | 25.33 | 25.41 | 18.12 | qfq | 2,500,191 | 63,800,318 | -1.44% |
| 2025-05-07 | 26.46 | 27.00 | 25.21 | 25.78 | 18.38 | qfq | 5,639,891 | 146,745,025 | -2.57% |
| 2025-05-06 | 25.35 | 26.72 | 25.30 | 26.46 | 18.87 | qfq | 4,828,525 | 126,070,009 | 4.96% |
| 2025-04-30 | 24.90 | 25.62 | 24.88 | 25.21 | 17.98 | qfq | 2,124,375 | 53,707,166 | 1.20% |
| 2025-04-29 | 24.27 | 25.22 | 24.06 | 24.91 | 17.76 | qfq | 2,247,500 | 55,474,400 | 2.64% |
| 2025-04-28 | 24.45 | 25.11 | 24.24 | 24.27 | 17.31 | qfq | 2,381,800 | 58,714,285 | -0.08% |
| 2025-04-25 | 24.23 | 24.59 | 23.76 | 24.29 | 17.32 | qfq | 2,013,300 | 48,741,787 | 0.54% |
| 2025-04-24 | 24.36 | 24.70 | 23.66 | 24.16 | 17.23 | qfq | 2,915,100 | 70,575,656 | -1.06% |
| 2025-04-23 | 23.12 | 24.68 | 23.12 | 24.42 | 17.41 | qfq | 3,946,300 | 95,540,016 | 5.81% |
| 2025-04-22 | 23.03 | 23.45 | 23.03 | 23.08 | 16.46 | qfq | 1,290,709 | 30,009,212 | -0.47% |
| 2025-04-21 | 22.17 | 23.35 | 21.80 | 23.19 | 16.54 | qfq | 2,706,709 | 62,239,213 | 4.70% |
| 2025-04-18 | 21.52 | 22.20 | 21.32 | 22.15 | 15.79 | qfq | 1,142,100 | 24,837,733 | 2.93% |
| 2025-04-17 | 21.60 | 21.86 | 21.35 | 21.52 | 15.35 | qfq | 892,600 | 19,288,906 | 0.09% |
| 2025-04-16 | 21.66 | 22.14 | 21.20 | 21.50 | 15.33 | qfq | 985,700 | 21,348,592 | -1.38% |
| 2025-04-15 | 22.22 | 22.45 | 21.70 | 21.80 | 15.55 | qfq | 970,643 | 21,302,042 | -2.24% |
| 2025-04-14 | 22.00 | 22.57 | 21.37 | 22.30 | 15.90 | qfq | 1,560,200 | 34,592,575 | 4.45% |
| 2025-04-11 | 20.80 | 21.62 | 20.80 | 21.35 | 15.22 | qfq | 1,407,575 | 30,132,809 | 1.96% |
| 2025-04-10 | 20.80 | 21.40 | 20.80 | 20.94 | 14.93 | qfq | 1,825,225 | 38,567,893 | 2.00% |
| 2025-04-09 | 19.96 | 20.68 | 18.65 | 20.53 | 14.64 | qfq | 2,493,800 | 49,071,033 | 1.78% |
| 2025-04-08 | 21.40 | 21.50 | 19.45 | 20.17 | 14.38 | qfq | 3,189,593 | 64,593,566 | -6.40% |
| 2025-04-07 | 22.50 | 23.15 | 21.55 | 21.55 | 15.37 | qfq | 1,628,400 | 35,694,276 | -9.98% |
| 2025-04-03 | 23.72 | 24.05 | 23.51 | 23.94 | 17.07 | qfq | 1,047,150 | 24,918,418 | 0.42% |
| 2025-04-02 | 23.96 | 24.22 | 23.70 | 23.84 | 17.00 | qfq | 745,600 | 17,839,942 | -0.50% |
| 2025-04-01 | 23.41 | 24.08 | 23.35 | 23.96 | 17.09 | qfq | 1,230,825 | 29,289,596 | 2.31% |
| 2025-03-31 | 24.30 | 24.30 | 23.22 | 23.42 | 16.70 | qfq | 1,607,438 | 37,674,519 | -2.21% |
| 2025-03-28 | 24.38 | 24.57 | 23.95 | 23.95 | 17.08 | qfq | 800,050 | 19,325,167 | -2.24% |
| 2025-03-27 | 24.70 | 24.82 | 24.18 | 24.50 | 17.47 | qfq | 692,743 | 16,940,932 | -0.65% |
| 2025-03-26 | 24.60 | 24.87 | 24.43 | 24.66 | 17.58 | qfq | 812,518 | 20,076,083 | 0.45% |
| 2025-03-25 | 24.80 | 24.85 | 24.31 | 24.55 | 17.51 | qfq | 695,500 | 17,024,941 | -0.61% |
| 2025-03-24 | 25.15 | 25.50 | 24.02 | 24.70 | 17.61 | qfq | 1,956,300 | 47,995,589 | -1.95% |
| 2025-03-21 | 25.50 | 25.73 | 24.98 | 25.19 | 17.96 | qfq | 1,815,950 | 45,964,557 | -2.14% |
| 2025-03-20 | 25.91 | 26.29 | 25.69 | 25.74 | 18.35 | qfq | 1,950,400 | 50,670,821 | -0.31% |
| 2025-03-19 | 26.04 | 26.30 | 25.73 | 25.82 | 18.41 | qfq | 1,805,725 | 46,832,062 | -1.41% |
| 2025-03-18 | 26.36 | 26.36 | 25.71 | 26.19 | 18.68 | qfq | 1,763,700 | 45,775,320 | 0.19% |
| 2025-03-17 | 26.28 | 26.58 | 25.90 | 26.14 | 18.64 | qfq | 2,662,000 | 69,758,022 | 0.23% |
| 2025-03-14 | 25.75 | 26.25 | 25.37 | 26.08 | 18.60 | qfq | 1,783,700 | 46,086,054 | 1.09% |
| 2025-03-13 | 26.69 | 26.87 | 25.43 | 25.80 | 18.40 | qfq | 2,656,806 | 68,805,350 | -3.30% |
| 2025-03-12 | 27.09 | 27.16 | 26.60 | 26.68 | 19.03 | qfq | 2,287,925 | 61,262,561 | -1.77% |
| 2025-03-11 | 27.13 | 27.25 | 26.48 | 27.16 | 19.37 | qfq | 2,419,500 | 64,994,138 | 0.04% |
| 2025-03-10 | 27.02 | 27.35 | 26.78 | 27.15 | 19.36 | qfq | 2,241,650 | 60,698,521 | 0.30% |
| 2025-03-07 | 26.70 | 27.85 | 26.70 | 27.07 | 19.30 | qfq | 4,229,029 | 115,701,220 | 0.71% |
| 2025-03-06 | 26.70 | 27.15 | 26.35 | 26.88 | 19.17 | qfq | 3,989,000 | 106,878,578 | 2.71% |
| 2025-03-05 | 26.38 | 26.60 | 25.75 | 26.17 | 18.66 | qfq | 2,074,529 | 53,997,667 | -0.87% |
| 2025-03-04 | 26.00 | 26.57 | 25.74 | 26.40 | 18.83 | qfq | 2,119,979 | 55,693,643 | 1.11% |
| 2025-03-03 | 26.07 | 26.60 | 25.48 | 26.11 | 18.62 | qfq | 2,458,965 | 64,343,041 | 0.69% |
| 2025-02-28 | 26.18 | 26.80 | 25.83 | 25.93 | 18.49 | qfq | 3,262,659 | 85,914,172 | -0.92% |
| 2025-02-27 | 26.28 | 27.10 | 25.87 | 26.17 | 18.66 | qfq | 2,708,625 | 71,392,465 | -0.42% |
| 2025-02-26 | 26.25 | 26.39 | 25.96 | 26.28 | 18.74 | qfq | 2,206,421 | 57,693,592 | 0.61% |
| 2025-02-25 | 25.92 | 26.40 | 25.84 | 26.12 | 18.63 | qfq | 1,782,100 | 46,641,895 | -0.91% |
| 2025-02-24 | 26.70 | 26.72 | 25.90 | 26.36 | 18.80 | qfq | 3,059,650 | 80,114,284 | -1.35% |
| 2025-02-21 | 26.80 | 27.14 | 26.28 | 26.72 | 19.05 | qfq | 3,596,900 | 95,686,530 | -0.63% |
| 2025-02-20 | 26.20 | 27.72 | 26.11 | 26.89 | 19.17 | qfq | 5,220,053 | 140,040,910 | 2.63% |
| 2025-02-19 | 26.44 | 26.70 | 26.00 | 26.20 | 18.68 | qfq | 4,369,553 | 115,014,020 | -0.91% |
| 2025-02-18 | 27.19 | 27.60 | 26.31 | 26.44 | 18.85 | qfq | 5,812,575 | 156,756,837 | -3.47% |
| 2025-02-17 | 27.00 | 27.64 | 26.86 | 27.39 | 19.53 | qfq | 9,648,828 | 263,010,164 | 4.86% |
| 2025-02-14 | 25.52 | 26.84 | 25.18 | 26.12 | 18.63 | qfq | 4,662,075 | 120,826,784 | 2.35% |
| 2025-02-13 | 26.23 | 26.50 | 25.42 | 25.52 | 18.20 | qfq | 3,941,275 | 101,663,526 | -2.71% |
| 2025-02-12 | 26.00 | 26.57 | 25.81 | 26.23 | 18.70 | qfq | 4,646,500 | 121,971,182 | -1.02% |
| 2025-02-11 | 25.76 | 28.18 | 25.41 | 26.50 | 18.90 | qfq | 8,387,634 | 222,951,396 | 3.31% |
| 2025-02-10 | 25.36 | 26.10 | 25.20 | 25.65 | 18.29 | qfq | 6,215,547 | 158,601,169 | 1.34% |
| 2025-02-07 | 24.40 | 25.80 | 24.40 | 25.31 | 18.05 | qfq | 6,900,672 | 173,847,658 | 4.59% |
| 2025-02-06 | 23.98 | 24.20 | 23.57 | 24.20 | 17.26 | qfq | 2,938,700 | 70,409,812 | 0.83% |
| 2025-02-05 | 23.96 | 24.34 | 23.55 | 24.00 | 17.11 | qfq | 2,092,400 | 50,306,713 | 2.04% |
| 2025-01-27 | 24.69 | 24.70 | 23.50 | 23.52 | 16.77 | qfq | 2,176,000 | 52,105,178 | -3.09% |
| 2025-01-24 | 24.16 | 24.33 | 23.80 | 24.27 | 17.31 | qfq | 2,683,735 | 64,741,665 | 0.46% |
| 2025-01-23 | 24.95 | 25.09 | 24.12 | 24.16 | 17.23 | qfq | 2,964,600 | 73,042,399 | -1.87% |
| 2025-01-22 | 25.14 | 25.16 | 24.46 | 24.62 | 17.56 | qfq | 2,750,400 | 67,973,056 | -2.07% |
| 2025-01-21 | 25.70 | 25.98 | 25.00 | 25.14 | 17.93 | qfq | 6,573,475 | 166,656,763 | -2.03% |
| 2025-01-20 | 23.33 | 25.66 | 23.14 | 25.66 | 18.30 | qfq | 4,769,425 | 117,348,773 | 9.99% |
| 2025-01-17 | 24.59 | 24.64 | 23.30 | 23.33 | 16.64 | qfq | 5,113,150 | 121,350,688 | -5.43% |
| 2025-01-16 | 24.70 | 25.80 | 24.25 | 24.67 | 17.59 | qfq | 6,521,150 | 163,057,662 | -0.24% |
| 2025-01-15 | 22.69 | 24.73 | 22.49 | 24.73 | 17.63 | qfq | 3,911,500 | 93,264,563 | 10.01% |
| 2025-01-14 | 21.74 | 22.68 | 21.74 | 22.48 | 16.03 | qfq | 2,980,185 | 66,265,199 | 3.40% |
| 2025-01-13 | 23.04 | 23.04 | 21.56 | 21.74 | 15.50 | qfq | 5,054,385 | 112,653,572 | -8.73% |
| 2025-01-10 | 25.49 | 25.69 | 23.78 | 23.82 | 16.99 | qfq | 5,207,050 | 128,199,745 | -7.92% |
| 2025-01-09 | 25.92 | 26.60 | 25.58 | 25.87 | 18.45 | qfq | 3,604,084 | 93,907,197 | -2.08% |
| 2025-01-08 | 26.82 | 27.50 | 25.90 | 26.42 | 18.84 | qfq | 5,174,335 | 137,182,791 | -2.55% |
| 2025-01-07 | 26.96 | 27.20 | 26.00 | 27.11 | 19.33 | qfq | 7,975,801 | 211,763,698 | 0.67% |
| 2025-01-06 | 25.01 | 27.07 | 23.96 | 26.93 | 19.20 | qfq | 10,853,606 | 280,583,662 | 6.02% |
| 2025-01-03 | 26.01 | 26.27 | 24.40 | 25.40 | 18.11 | qfq | 7,545,594 | 190,126,872 | -3.71% |
| 2025-01-02 | 25.08 | 27.57 | 23.88 | 26.38 | 18.81 | qfq | 11,986,628 | 318,817,936 | 5.27% |
| 2024-12-31 | 24.56 | 25.88 | 24.34 | 25.06 | 17.87 | qfq | 5,324,488 | 134,204,559 | 2.04% |
| 2024-12-30 | 24.35 | 24.90 | 23.79 | 24.56 | 17.51 | qfq | 3,132,518 | 76,256,506 | 0.90% |
| 2024-12-27 | 25.01 | 25.08 | 24.32 | 24.34 | 17.36 | qfq | 2,900,319 | 71,634,188 | -1.85% |
| 2024-12-26 | 24.41 | 25.09 | 24.41 | 24.80 | 17.68 | qfq | 2,241,494 | 55,723,253 | 0.81% |
| 2024-12-25 | 24.40 | 25.18 | 23.76 | 24.60 | 17.54 | qfq | 2,875,100 | 70,527,658 | -1.01% |
| 2024-12-24 | 24.51 | 24.98 | 24.18 | 24.85 | 17.72 | qfq | 2,913,675 | 71,666,357 | 1.39% |
| 2024-12-23 | 25.63 | 25.90 | 23.90 | 24.51 | 17.48 | qfq | 5,089,276 | 126,742,733 | -7.16% |
| 2024-12-20 | 26.44 | 26.65 | 26.13 | 26.40 | 18.83 | qfq | 4,076,253 | 107,560,795 | -0.26% |
| 2024-12-19 | 25.88 | 26.50 | 25.50 | 26.47 | 18.88 | qfq | 5,750,950 | 149,319,684 | 0.68% |
| 2024-12-18 | 26.87 | 26.90 | 25.78 | 26.29 | 18.75 | qfq | 8,367,435 | 220,452,244 | -4.71% |
| 2024-12-17 | 29.22 | 29.22 | 27.59 | 27.59 | 19.67 | qfq | 8,880,742 | 247,272,725 | -9.98% |
| 2024-12-16 | 29.26 | 31.25 | 29.00 | 30.65 | 21.86 | qfq | 20,870,789 | 639,312,092 | 7.88% |
| 2024-12-13 | 25.99 | 28.41 | 25.68 | 28.41 | 20.26 | qfq | 7,997,910 | 218,851,655 | 9.99% |
| 2024-12-12 | 25.53 | 26.01 | 25.00 | 25.83 | 18.42 | qfq | 3,776,647 | 96,964,383 | 1.06% |
| 2024-12-11 | 24.51 | 25.87 | 24.40 | 25.56 | 18.23 | qfq | 4,551,026 | 114,405,062 | 4.03% |
| 2024-12-10 | 24.48 | 24.96 | 24.10 | 24.57 | 17.52 | qfq | 3,928,366 | 96,177,795 | 2.89% |
| 2024-12-09 | 24.26 | 24.38 | 23.65 | 23.88 | 17.03 | qfq | 1,700,375 | 40,708,077 | -1.44% |
| 2024-12-06 | 24.13 | 24.40 | 23.73 | 24.23 | 17.28 | qfq | 2,887,250 | 69,480,569 | 0.41% |
| 2024-12-05 | 23.70 | 24.22 | 23.65 | 24.13 | 17.21 | qfq | 1,662,650 | 40,016,228 | 1.86% |
| 2024-12-04 | 24.40 | 24.40 | 23.57 | 23.69 | 16.89 | qfq | 1,868,550 | 44,673,745 | -2.75% |
| 2024-12-03 | 24.49 | 24.77 | 24.13 | 24.36 | 17.37 | qfq | 2,236,225 | 54,701,924 | -0.49% |
| 2024-12-02 | 24.27 | 24.89 | 24.21 | 24.48 | 17.46 | qfq | 3,340,650 | 81,943,037 | 0.66% |
| 2024-11-29 | 24.25 | 24.40 | 23.61 | 24.32 | 17.34 | qfq | 2,799,025 | 67,251,515 | -0.41% |
| 2024-11-28 | 23.63 | 24.97 | 23.52 | 24.42 | 17.41 | qfq | 4,000,900 | 96,994,240 | 2.56% |
| 2024-11-27 | 23.00 | 23.81 | 22.70 | 23.81 | 16.98 | qfq | 2,184,084 | 50,870,030 | 1.54% |
| 2024-11-26 | 23.63 | 23.99 | 23.35 | 23.45 | 16.72 | qfq | 2,106,159 | 49,705,251 | -1.05% |
| 2024-11-25 | 22.83 | 23.96 | 22.43 | 23.70 | 16.90 | qfq | 2,960,534 | 68,954,932 | 3.00% |
| 2024-11-22 | 23.66 | 24.20 | 22.99 | 23.01 | 16.41 | qfq | 3,381,626 | 79,946,206 | -3.12% |
| 2024-11-21 | 23.64 | 24.09 | 23.44 | 23.75 | 16.94 | qfq | 3,171,398 | 75,471,871 | 0.42% |
| 2024-11-20 | 23.25 | 23.69 | 23.15 | 23.65 | 16.86 | qfq | 3,784,023 | 88,760,471 | -0.25% |
| 2024-11-19 | 24.42 | 24.60 | 22.50 | 23.71 | 16.91 | qfq | 6,664,025 | 155,774,714 | -2.83% |
| 2024-11-18 | 26.52 | 26.57 | 24.18 | 24.40 | 17.40 | qfq | 4,349,150 | 107,634,961 | -7.33% |
| 2024-11-15 | 26.81 | 27.54 | 26.10 | 26.33 | 18.78 | qfq | 3,553,398 | 95,913,485 | -1.90% |
| 2024-11-14 | 27.36 | 27.89 | 26.80 | 26.84 | 19.14 | qfq | 2,950,716 | 80,814,780 | -3.14% |
| 2024-11-13 | 27.29 | 27.83 | 26.70 | 27.71 | 19.76 | qfq | 4,420,847 | 120,592,405 | 1.02% |
| 2024-11-12 | 28.40 | 29.45 | 27.20 | 27.43 | 19.56 | qfq | 7,624,349 | 213,678,266 | -1.44% |
| 2024-11-11 | 25.30 | 27.83 | 25.20 | 27.83 | 19.85 | qfq | 5,360,250 | 142,038,788 | 10.00% |
| 2024-11-08 | 26.05 | 26.06 | 25.20 | 25.30 | 18.04 | qfq | 3,182,373 | 81,243,469 | -1.79% |
| 2024-11-07 | 25.18 | 25.82 | 25.11 | 25.76 | 18.37 | qfq | 2,638,926 | 67,470,864 | 1.38% |
| 2024-11-06 | 25.50 | 25.99 | 25.11 | 25.41 | 18.12 | qfq | 2,985,025 | 76,028,523 | 0.12% |
| 2024-11-05 | 25.40 | 25.82 | 25.01 | 25.38 | 18.10 | qfq | 3,346,474 | 85,189,709 | 0.28% |
| 2024-11-04 | 25.51 | 25.60 | 24.36 | 25.31 | 18.05 | qfq | 2,537,750 | 63,959,021 | 0.28% |
| 2024-11-01 | 26.70 | 26.70 | 24.96 | 25.24 | 18.00 | qfq | 3,918,348 | 99,968,791 | -5.47% |
| 2024-10-31 | 26.80 | 26.95 | 25.98 | 26.70 | 19.04 | qfq | 3,160,250 | 83,732,568 | -1.22% |
| 2024-10-30 | 27.11 | 27.50 | 26.11 | 27.03 | 19.27 | qfq | 3,193,275 | 85,935,854 | 0.63% |
| 2024-10-29 | 28.21 | 28.22 | 26.80 | 26.86 | 19.15 | qfq | 4,809,125 | 132,059,240 | -4.82% |
| 2024-10-28 | 27.87 | 28.88 | 27.68 | 28.22 | 20.12 | qfq | 6,520,310 | 184,102,088 | 1.77% |
| 2024-10-25 | 27.54 | 28.22 | 26.90 | 27.73 | 19.77 | qfq | 5,345,387 | 147,598,026 | 1.09% |
| 2024-10-24 | 29.94 | 29.99 | 27.27 | 27.43 | 19.56 | qfq | 7,637,800 | 216,666,030 | -8.38% |
| 2024-10-23 | 30.64 | 33.47 | 29.88 | 29.94 | 21.35 | qfq | 10,505,294 | 327,055,806 | -3.17% |
| 2024-10-22 | 28.33 | 30.92 | 28.29 | 30.92 | 22.05 | qfq | 7,819,279 | 238,819,363 | 10.00% |
| 2024-10-21 | 26.40 | 28.26 | 26.30 | 28.11 | 20.04 | qfq | 4,832,639 | 133,515,258 | 6.44% |
| 2024-10-18 | 26.50 | 27.28 | 26.21 | 26.41 | 18.83 | qfq | 3,212,633 | 85,740,497 | -0.23% |
| 2024-10-17 | 25.88 | 27.61 | 25.78 | 26.47 | 18.88 | qfq | 3,545,500 | 94,301,247 | 2.68% |
| 2024-10-16 | 25.78 | 26.30 | 25.41 | 25.78 | 18.38 | qfq | 1,757,339 | 45,388,925 | -1.26% |
| 2024-10-15 | 26.80 | 27.34 | 26.00 | 26.11 | 18.62 | qfq | 3,437,372 | 91,710,448 | -0.27% |
| 2024-10-14 | 25.10 | 26.60 | 25.10 | 26.18 | 18.67 | qfq | 2,900,600 | 74,708,353 | 5.82% |
| 2024-10-11 | 25.54 | 25.54 | 24.41 | 24.74 | 17.64 | qfq | 1,781,343 | 44,238,780 | -2.64% |
| 2024-10-10 | 25.55 | 26.32 | 24.60 | 25.41 | 18.12 | qfq | 2,509,371 | 64,124,337 | -1.21% |
| 2024-10-09 | 27.60 | 27.62 | 25.72 | 25.72 | 18.34 | qfq | 3,550,675 | 94,035,156 | -10.01% |
| 2024-10-08 | 29.69 | 29.70 | 25.91 | 28.58 | 20.38 | qfq | 7,224,075 | 200,268,387 | 5.73% |
| 2024-09-30 | 25.55 | 27.07 | 25.00 | 27.03 | 19.27 | qfq | 6,329,375 | 166,238,942 | 7.90% |
| 2024-09-27 | 24.49 | 25.13 | 23.70 | 25.05 | 17.86 | qfq | 3,690,104 | 90,402,792 | 4.55% |
| 2024-09-26 | 23.02 | 24.13 | 22.83 | 23.96 | 17.09 | qfq | 4,592,235 | 108,406,081 | 4.08% |
| 2024-09-25 | 22.50 | 23.84 | 21.88 | 23.02 | 16.42 | qfq | 6,692,460 | 154,060,408 | 5.89% |
| 2024-09-24 | 19.94 | 21.74 | 19.76 | 21.74 | 15.50 | qfq | 4,366,162 | 92,107,817 | 10.02% |
| 2024-09-23 | 19.30 | 19.98 | 19.01 | 19.76 | 14.09 | qfq | 1,748,000 | 34,401,859 | 2.22% |
| 2024-09-20 | 19.75 | 20.00 | 19.25 | 19.33 | 13.78 | qfq | 1,462,900 | 28,565,287 | -2.23% |
| 2024-09-19 | 19.18 | 19.91 | 19.09 | 19.77 | 14.10 | qfq | 1,761,700 | 34,522,002 | 2.75% |
| 2024-09-18 | 19.27 | 19.46 | 18.42 | 19.24 | 13.72 | qfq | 2,188,979 | 41,569,454 | 0.89% |
| 2024-09-13 | 19.94 | 20.22 | 19.02 | 19.07 | 13.60 | qfq | 2,477,929 | 48,323,860 | -4.98% |
| 2024-09-12 | 20.18 | 20.44 | 19.83 | 20.07 | 14.31 | qfq | 2,447,289 | 49,164,202 | -1.28% |
| 2024-09-11 | 20.99 | 21.02 | 20.32 | 20.33 | 14.50 | qfq | 1,944,752 | 39,866,775 | -2.12% |
| 2024-09-10 | 21.20 | 21.31 | 20.34 | 20.77 | 14.81 | qfq | 3,721,825 | 77,290,643 | -1.75% |
| 2024-09-09 | 20.80 | 22.09 | 20.80 | 21.14 | 15.07 | qfq | 5,439,870 | 115,672,729 | -1.86% |
| 2024-09-06 | 19.83 | 22.00 | 19.81 | 21.54 | 15.36 | qfq | 7,957,497 | 166,614,055 | 7.65% |
| 2024-09-05 | 19.70 | 20.30 | 19.51 | 20.01 | 14.27 | qfq | 4,715,049 | 93,641,173 | 1.06% |
| 2024-09-04 | 20.00 | 20.50 | 19.56 | 19.80 | 14.12 | qfq | 6,087,072 | 121,163,223 | -3.84% |
| 2024-09-03 | 18.72 | 20.59 | 18.54 | 20.59 | 14.68 | qfq | 3,313,815 | 65,940,491 | 9.99% |
| 2024-09-02 | 18.93 | 19.04 | 18.51 | 18.72 | 13.35 | qfq | 1,326,400 | 24,960,816 | -0.79% |
| 2024-08-30 | 18.34 | 19.07 | 18.22 | 18.87 | 13.46 | qfq | 1,371,042 | 25,731,963 | 3.17% |
| 2024-08-29 | 18.25 | 18.60 | 18.05 | 18.29 | 13.04 | qfq | 1,360,121 | 24,978,522 | 0.05% |
| 2024-08-28 | 18.52 | 18.58 | 18.06 | 18.28 | 13.04 | qfq | 1,256,500 | 22,983,217 | -1.03% |
| 2024-08-27 | 19.00 | 19.07 | 18.38 | 18.47 | 13.17 | qfq | 1,193,850 | 22,200,059 | -2.94% |
| 2024-08-26 | 19.01 | 19.28 | 18.92 | 19.03 | 13.57 | qfq | 887,425 | 16,940,390 | 0.00% |
| 2024-08-23 | 19.29 | 19.31 | 18.78 | 19.03 | 13.57 | qfq | 1,167,750 | 22,145,754 | -1.35% |
| 2024-08-22 | 19.74 | 19.82 | 19.21 | 19.29 | 13.76 | qfq | 1,088,025 | 21,119,280 | -1.98% |
| 2024-08-21 | 19.55 | 19.88 | 19.51 | 19.68 | 14.03 | qfq | 678,149 | 13,350,729 | 0.31% |
| 2024-08-20 | 20.03 | 20.46 | 19.38 | 19.62 | 13.99 | qfq | 1,176,525 | 23,097,079 | -2.53% |
| 2024-08-19 | 20.99 | 20.99 | 20.01 | 20.13 | 14.35 | qfq | 1,403,449 | 28,669,503 | -3.64% |
| 2024-08-16 | 21.03 | 21.45 | 20.85 | 20.89 | 14.90 | qfq | 955,600 | 20,152,119 | -0.24% |
| 2024-08-15 | 20.65 | 21.29 | 20.32 | 20.94 | 14.93 | qfq | 1,194,275 | 24,931,929 | 1.31% |
| 2024-08-14 | 20.97 | 21.19 | 20.55 | 20.67 | 14.74 | qfq | 822,725 | 17,131,074 | -0.39% |
| 2024-08-13 | 20.57 | 20.76 | 20.27 | 20.75 | 14.80 | qfq | 995,263 | 20,458,396 | 0.88% |
| 2024-08-12 | 20.91 | 21.39 | 20.48 | 20.57 | 14.67 | qfq | 1,033,863 | 21,400,177 | -2.47% |
| 2024-08-09 | 21.35 | 21.35 | 20.93 | 21.09 | 15.04 | qfq | 779,724 | 16,457,228 | 0.29% |
| 2024-08-08 | 21.16 | 21.42 | 20.74 | 21.03 | 15.00 | qfq | 1,289,300 | 27,106,824 | -2.23% |
| 2024-08-07 | 22.20 | 22.20 | 21.45 | 21.51 | 15.34 | qfq | 1,465,500 | 31,856,027 | -3.11% |
| 2024-08-06 | 21.21 | 22.46 | 21.21 | 22.20 | 15.83 | qfq | 1,620,925 | 35,519,556 | 5.51% |
| 2024-08-05 | 22.01 | 22.30 | 21.04 | 21.04 | 15.00 | qfq | 1,201,600 | 26,019,431 | -4.36% |
| 2024-08-02 | 22.55 | 22.80 | 21.92 | 22.00 | 15.69 | qfq | 1,164,125 | 25,942,450 | -3.08% |
| 2024-08-01 | 22.68 | 22.95 | 22.53 | 22.70 | 16.19 | qfq | 959,400 | 21,768,792 | 0.22% |
| 2024-07-31 | 21.66 | 22.68 | 21.55 | 22.65 | 16.15 | qfq | 1,386,800 | 31,010,237 | 4.04% |
| 2024-07-30 | 21.49 | 22.06 | 21.24 | 21.77 | 15.52 | qfq | 942,825 | 20,531,858 | 0.37% |
| 2024-07-29 | 22.20 | 22.20 | 21.50 | 21.69 | 15.47 | qfq | 568,600 | 12,350,184 | -0.60% |
| 2024-07-26 | 21.87 | 22.08 | 21.60 | 21.82 | 15.56 | qfq | 671,875 | 14,682,951 | 0.28% |
| 2024-07-25 | 22.19 | 22.25 | 21.62 | 21.76 | 15.52 | qfq | 1,088,100 | 23,794,924 | -1.94% |
| 2024-07-24 | 21.83 | 22.49 | 21.58 | 22.19 | 15.82 | qfq | 1,640,400 | 36,432,303 | 1.51% |
| 2024-07-23 | 21.73 | 22.66 | 21.73 | 21.86 | 15.59 | qfq | 731,800 | 16,294,977 | -3.19% |
| 2024-07-22 | 22.22 | 22.77 | 22.22 | 22.58 | 16.10 | qfq | 961,425 | 21,635,126 | 1.67% |
| 2024-07-19 | 21.36 | 22.40 | 21.22 | 22.21 | 15.84 | qfq | 1,131,200 | 24,802,801 | 3.49% |
| 2024-07-18 | 21.60 | 21.60 | 20.89 | 21.46 | 15.30 | qfq | 801,000 | 17,011,570 | -0.79% |
| 2024-07-17 | 21.87 | 22.16 | 21.58 | 21.63 | 15.42 | qfq | 777,600 | 16,927,413 | -1.95% |
| 2024-07-16 | 22.10 | 22.40 | 21.82 | 22.06 | 15.73 | qfq | 959,000 | 21,134,561 | -1.47% |
| 2024-07-15 | 23.00 | 23.42 | 22.22 | 22.39 | 15.97 | qfq | 1,442,100 | 32,492,789 | -2.91% |
| 2024-07-12 | 23.11 | 23.90 | 22.85 | 23.06 | 16.44 | qfq | 1,762,925 | 40,972,161 | 1.32% |
| 2024-07-11 | 22.65 | 22.96 | 22.18 | 22.76 | 16.23 | qfq | 1,501,700 | 34,012,341 | 3.45% |
| 2024-07-10 | 22.76 | 22.85 | 21.30 | 22.00 | 15.69 | qfq | 1,991,900 | 44,065,861 | -5.70% |
| 2024-07-09 | 22.43 | 23.48 | 21.96 | 23.33 | 16.64 | qfq | 1,628,000 | 37,011,598 | 4.90% |
| 2024-07-08 | 22.65 | 23.07 | 22.04 | 22.24 | 15.86 | qfq | 1,562,325 | 35,000,372 | -2.20% |
| 2024-07-05 | 23.15 | 23.20 | 22.40 | 22.74 | 16.22 | qfq | 1,773,400 | 40,264,045 | -2.11% |
| 2024-07-04 | 24.41 | 24.54 | 23.12 | 23.23 | 16.57 | qfq | 1,323,500 | 31,261,677 | -4.99% |
| 2024-07-03 | 24.98 | 25.17 | 24.37 | 24.45 | 17.43 | qfq | 874,300 | 21,545,503 | -2.71% |
| 2024-07-02 | 25.21 | 25.55 | 25.00 | 25.13 | 17.92 | qfq | 637,200 | 16,095,156 | -0.71% |
| 2024-07-01 | 25.50 | 25.63 | 24.80 | 25.31 | 18.05 | qfq | 780,000 | 19,662,441 | -0.35% |
| 2024-06-28 | 25.25 | 25.85 | 25.16 | 25.40 | 18.11 | qfq | 922,725 | 23,546,112 | -0.55% |
| 2024-06-27 | 25.76 | 26.40 | 25.50 | 25.54 | 18.21 | qfq | 863,500 | 22,371,716 | -1.66% |
| 2024-06-26 | 24.64 | 26.00 | 24.50 | 25.97 | 18.52 | qfq | 941,600 | 23,781,800 | 4.38% |
| 2024-06-25 | 24.79 | 25.10 | 24.47 | 24.88 | 17.74 | qfq | 936,900 | 23,264,538 | 0.28% |
| 2024-06-24 | 26.28 | 26.28 | 24.64 | 24.81 | 17.69 | qfq | 1,397,000 | 35,185,496 | -5.31% |
| 2024-06-21 | 25.90 | 26.50 | 25.67 | 26.20 | 18.68 | qfq | 877,700 | 23,000,330 | 0.34% |
| 2024-06-20 | 26.99 | 27.27 | 26.03 | 26.11 | 18.62 | qfq | 1,219,625 | 32,234,209 | -3.90% |
| 2024-06-19 | 27.14 | 28.32 | 26.80 | 27.17 | 19.37 | qfq | 1,401,570 | 38,534,721 | 1.12% |
| 2024-06-18 | 26.50 | 26.97 | 26.04 | 26.87 | 19.16 | qfq | 675,800 | 18,092,515 | 0.94% |
| 2024-06-17 | 27.32 | 27.32 | 26.57 | 26.62 | 18.98 | qfq | 765,200 | 20,475,280 | -2.13% |
| 2024-06-14 | 27.15 | 27.37 | 26.86 | 27.20 | 19.40 | qfq | 681,000 | 18,485,421 | -0.07% |
| 2024-06-13 | 27.30 | 27.70 | 27.06 | 27.22 | 19.41 | qfq | 819,900 | 22,392,576 | -0.55% |
| 2024-06-12 | 26.66 | 27.60 | 26.51 | 27.37 | 19.34 | qfq | 1,121,500 | 30,626,102 | 2.51% |
| 2024-06-11 | 26.21 | 26.75 | 25.57 | 26.70 | 18.87 | qfq | 982,124 | 25,799,213 | 1.95% |
| 2024-06-07 | 25.99 | 26.41 | 25.68 | 26.19 | 18.51 | qfq | 1,213,900 | 31,624,553 | 1.99% |
| 2024-06-06 | 27.10 | 27.25 | 25.36 | 25.68 | 18.14 | qfq | 1,874,750 | 48,777,841 | -5.24% |
| 2024-06-05 | 27.65 | 27.95 | 27.00 | 27.10 | 19.15 | qfq | 1,066,525 | 29,307,034 | -1.67% |
| 2024-06-04 | 28.00 | 28.12 | 27.34 | 27.56 | 19.47 | qfq | 1,266,525 | 34,979,370 | -2.55% |
| 2024-06-03 | 28.99 | 29.09 | 28.06 | 28.28 | 19.98 | qfq | 1,551,800 | 44,202,449 | -3.32% |
| 2024-05-31 | 28.69 | 30.30 | 28.68 | 29.25 | 20.67 | qfq | 1,511,600 | 44,534,170 | 1.95% |
| 2024-05-30 | 28.85 | 29.17 | 28.28 | 28.69 | 20.27 | qfq | 928,600 | 26,700,687 | -1.27% |
| 2024-05-29 | 28.78 | 29.48 | 28.77 | 29.06 | 20.53 | qfq | 1,188,725 | 34,511,508 | 0.41% |
| 2024-05-28 | 29.69 | 29.72 | 28.90 | 28.94 | 20.45 | qfq | 828,825 | 24,168,125 | -2.56% |
| 2024-05-27 | 28.96 | 30.55 | 28.78 | 29.70 | 20.99 | qfq | 1,289,700 | 37,828,288 | 0.44% |
| 2024-05-24 | 29.00 | 30.15 | 28.81 | 29.57 | 20.89 | qfq | 1,557,400 | 46,029,067 | 0.85% |
| 2024-05-23 | 30.41 | 30.45 | 29.20 | 29.32 | 20.72 | qfq | 1,523,900 | 45,237,112 | -3.39% |
| 2024-05-22 | 29.82 | 30.47 | 29.58 | 30.35 | 21.44 | qfq | 1,601,275 | 48,052,151 | 2.67% |
| 2024-05-21 | 30.38 | 30.58 | 29.53 | 29.56 | 20.89 | qfq | 2,280,900 | 68,106,250 | -2.99% |
| 2024-05-20 | 30.98 | 31.43 | 30.27 | 30.47 | 21.53 | qfq | 1,804,600 | 55,419,537 | -2.34% |
| 2024-05-17 | 32.20 | 32.20 | 30.78 | 31.20 | 22.05 | qfq | 2,305,725 | 71,698,558 | -2.41% |
| 2024-05-16 | 30.07 | 33.00 | 30.00 | 31.97 | 22.59 | qfq | 3,898,033 | 123,379,983 | 6.21% |
| 2024-05-15 | 31.90 | 31.91 | 30.00 | 30.10 | 21.27 | qfq | 3,305,032 | 101,301,491 | -5.70% |
| 2024-05-14 | 33.50 | 33.80 | 31.50 | 31.92 | 22.55 | qfq | 2,829,796 | 91,783,666 | -1.94% |
| 2024-05-13 | 31.44 | 32.85 | 30.90 | 32.55 | 23.00 | qfq | 2,062,400 | 66,416,259 | 1.97% |
| 2024-05-10 | 32.73 | 32.85 | 31.75 | 31.92 | 22.55 | qfq | 2,078,432 | 66,809,108 | -2.83% |
| 2024-05-09 | 30.65 | 33.70 | 30.65 | 32.85 | 23.21 | qfq | 3,549,106 | 114,377,662 | 7.18% |
| 2024-05-08 | 31.34 | 31.70 | 30.60 | 30.65 | 21.66 | qfq | 2,408,525 | 74,859,765 | -2.70% |
| 2024-05-07 | 30.98 | 32.07 | 30.92 | 31.50 | 22.26 | qfq | 2,146,600 | 67,618,936 | 0.48% |
| 2024-05-06 | 30.77 | 31.76 | 29.60 | 31.35 | 22.15 | qfq | 3,613,597 | 110,752,758 | 3.47% |
| 2024-04-30 | 31.18 | 31.18 | 29.70 | 30.30 | 21.41 | qfq | 2,535,075 | 76,635,491 | -1.56% |
| 2024-04-29 | 30.60 | 31.30 | 30.18 | 30.78 | 21.75 | qfq | 2,903,325 | 89,085,621 | 0.16% |
| 2024-04-26 | 30.40 | 32.25 | 30.00 | 30.73 | 21.71 | qfq | 3,572,212 | 111,007,815 | 2.60% |
| 2024-04-25 | 29.85 | 30.54 | 29.37 | 29.95 | 21.16 | qfq | 2,986,628 | 89,612,059 | 0.34% |
| 2024-04-24 | 29.10 | 30.05 | 28.20 | 29.85 | 21.09 | qfq | 4,174,225 | 122,246,076 | 1.57% |
| 2024-04-23 | 27.61 | 29.49 | 27.13 | 29.39 | 20.77 | qfq | 4,369,625 | 123,409,012 | 6.49% |
| 2024-04-22 | 25.63 | 28.08 | 25.63 | 27.60 | 19.50 | qfq | 4,304,063 | 116,959,401 | 6.07% |
| 2024-04-19 | 27.00 | 27.10 | 25.85 | 26.02 | 18.39 | qfq | 2,795,500 | 73,370,734 | -3.74% |
| 2024-04-18 | 26.57 | 27.47 | 25.84 | 27.03 | 19.10 | qfq | 4,173,362 | 111,559,930 | 1.12% |
| 2024-04-17 | 24.66 | 26.73 | 24.66 | 26.73 | 18.89 | qfq | 4,665,564 | 122,999,145 | 10.00% |
| 2024-04-16 | 26.38 | 26.68 | 24.23 | 24.30 | 17.17 | qfq | 3,446,233 | 86,189,843 | -9.12% |
| 2024-04-15 | 27.40 | 28.01 | 25.60 | 26.74 | 18.89 | qfq | 3,212,312 | 86,352,644 | -2.30% |
| 2024-04-12 | 28.07 | 28.35 | 27.20 | 27.37 | 19.34 | qfq | 3,056,320 | 84,356,709 | -2.25% |
| 2024-04-11 | 28.65 | 29.80 | 27.80 | 28.00 | 19.78 | qfq | 3,148,700 | 89,743,489 | -2.71% |
| 2024-04-10 | 30.92 | 30.92 | 28.75 | 28.78 | 20.34 | qfq | 3,115,828 | 91,534,474 | -6.98% |
| 2024-04-09 | 30.28 | 31.00 | 30.23 | 30.94 | 21.86 | qfq | 1,211,696 | 37,080,250 | 2.18% |
| 2024-04-08 | 31.71 | 31.75 | 30.22 | 30.28 | 21.40 | qfq | 2,042,918 | 62,677,748 | -4.51% |
| 2024-04-03 | 33.29 | 33.29 | 31.33 | 31.71 | 22.41 | qfq | 2,218,150 | 70,635,783 | -4.77% |
| 2024-04-02 | 34.52 | 34.89 | 33.00 | 33.30 | 23.53 | qfq | 1,609,611 | 53,815,292 | -3.20% |
| 2024-04-01 | 33.48 | 34.70 | 33.39 | 34.40 | 24.31 | qfq | 1,674,900 | 57,103,930 | 2.38% |
| 2024-03-29 | 33.33 | 34.68 | 32.88 | 33.60 | 23.74 | qfq | 1,962,700 | 66,141,688 | 0.30% |
| 2024-03-28 | 33.00 | 34.20 | 32.08 | 33.50 | 23.67 | qfq | 2,346,000 | 78,242,762 | 1.39% |
| 2024-03-27 | 35.35 | 35.41 | 32.30 | 33.04 | 23.35 | qfq | 3,487,502 | 116,511,519 | -7.19% |
| 2024-03-26 | 37.00 | 37.35 | 34.56 | 35.60 | 25.15 | qfq | 2,920,820 | 104,107,203 | -4.81% |
| 2024-03-25 | 38.00 | 38.66 | 37.20 | 37.40 | 26.43 | qfq | 1,838,349 | 69,876,716 | -3.66% |
| 2024-03-22 | 39.06 | 39.35 | 37.86 | 38.82 | 27.43 | qfq | 2,185,418 | 84,477,015 | -1.27% |
| 2024-03-21 | 40.00 | 40.00 | 38.46 | 39.32 | 27.78 | qfq | 3,201,276 | 125,396,498 | -1.16% |
| 2024-03-20 | 37.71 | 40.04 | 37.41 | 39.78 | 28.11 | qfq | 4,728,545 | 183,957,219 | 5.02% |
| 2024-03-19 | 36.30 | 38.89 | 36.22 | 37.88 | 26.77 | qfq | 3,738,312 | 139,822,259 | 4.35% |
| 2024-03-18 | 36.08 | 36.34 | 35.80 | 36.30 | 25.65 | qfq | 2,017,647 | 72,860,661 | 0.67% |
| 2024-03-15 | 35.63 | 36.44 | 35.29 | 36.06 | 25.48 | qfq | 1,906,500 | 68,328,947 | 0.25% |
| 2024-03-14 | 35.71 | 36.70 | 35.50 | 35.97 | 25.42 | qfq | 2,929,300 | 105,574,149 | 0.76% |
| 2024-03-13 | 35.20 | 36.30 | 34.60 | 35.70 | 25.22 | qfq | 2,969,648 | 105,142,062 | 2.85% |
| 2024-03-12 | 34.17 | 35.17 | 33.82 | 34.71 | 24.53 | qfq | 1,967,868 | 67,893,164 | 1.61% |
| 2024-03-11 | 33.80 | 34.49 | 33.46 | 34.16 | 24.14 | qfq | 1,794,768 | 61,111,866 | 1.07% |
| 2024-03-08 | 33.50 | 34.27 | 33.50 | 33.80 | 23.88 | qfq | 1,312,600 | 44,502,861 | 0.24% |
| 2024-03-07 | 34.12 | 35.15 | 33.36 | 33.72 | 23.83 | qfq | 1,963,400 | 67,384,858 | -1.06% |
| 2024-03-06 | 33.57 | 34.53 | 33.33 | 34.08 | 24.08 | qfq | 1,937,590 | 65,647,286 | -0.06% |
| 2024-03-05 | 34.25 | 35.44 | 33.60 | 34.10 | 24.09 | qfq | 3,197,689 | 109,961,003 | -0.53% |
| 2024-03-04 | 33.97 | 34.33 | 32.34 | 34.28 | 24.22 | qfq | 2,962,252 | 98,174,360 | 0.91% |
| 2024-03-01 | 34.23 | 34.79 | 33.60 | 33.97 | 24.00 | qfq | 2,255,488 | 76,768,553 | -0.64% |
| 2024-02-29 | 32.99 | 34.50 | 32.06 | 34.19 | 24.16 | qfq | 3,065,824 | 103,247,273 | 3.92% |
| 2024-02-28 | 36.57 | 37.90 | 32.90 | 32.90 | 23.25 | qfq | 5,121,400 | 180,648,078 | -9.99% |
| 2024-02-27 | 35.76 | 37.31 | 35.52 | 36.55 | 25.83 | qfq | 2,647,004 | 96,494,482 | 1.44% |
| 2024-02-26 | 34.88 | 37.49 | 34.10 | 36.03 | 25.46 | qfq | 3,111,588 | 111,380,097 | 3.42% |
| 2024-02-23 | 33.68 | 35.29 | 32.82 | 34.84 | 24.62 | qfq | 2,980,525 | 101,053,093 | 4.31% |
| 2024-02-22 | 32.50 | 33.60 | 32.00 | 33.40 | 23.60 | qfq | 2,308,621 | 76,381,150 | 1.52% |
| 2024-02-21 | 30.51 | 34.60 | 30.26 | 32.90 | 23.25 | qfq | 4,186,378 | 138,465,514 | 4.11% |
| 2024-02-20 | 29.91 | 32.10 | 29.50 | 31.60 | 22.33 | qfq | 4,350,488 | 133,645,914 | 6.18% |
| 2024-02-19 | 28.50 | 30.58 | 28.13 | 29.76 | 21.03 | qfq | 6,225,089 | 183,225,226 | 5.35% |
| 2024-02-08 | 25.09 | 28.25 | 23.47 | 28.25 | 19.96 | qfq | 4,400,430 | 114,603,184 | 10.01% |
| 2024-02-07 | 27.00 | 28.15 | 24.30 | 25.68 | 18.14 | qfq | 5,847,998 | 152,810,027 | -4.39% |
| 2024-02-06 | 26.12 | 28.23 | 25.68 | 26.86 | 18.98 | qfq | 4,140,292 | 109,486,437 | -5.85% |
| 2024-02-05 | 30.01 | 31.00 | 28.53 | 28.53 | 20.16 | qfq | 2,455,800 | 71,380,038 | -10.00% |
| 2024-02-02 | 33.99 | 34.38 | 30.38 | 31.70 | 22.40 | qfq | 3,842,061 | 124,581,904 | -4.60% |
| 2024-02-01 | 35.63 | 35.63 | 33.02 | 33.23 | 23.48 | qfq | 2,824,278 | 95,596,617 | -6.08% |
| 2024-01-31 | 36.82 | 37.14 | 35.00 | 35.38 | 25.00 | qfq | 2,435,704 | 87,445,959 | -3.12% |
| 2024-01-30 | 37.80 | 38.14 | 36.09 | 36.52 | 25.80 | qfq | 2,368,490 | 87,605,317 | -2.67% |
| 2024-01-29 | 37.69 | 38.40 | 37.05 | 37.52 | 26.51 | qfq | 3,369,370 | 126,662,037 | -3.55% |
| 2024-01-26 | 43.16 | 44.00 | 38.90 | 38.90 | 27.49 | qfq | 4,687,916 | 186,603,812 | -10.00% |
| 2024-01-25 | 39.99 | 43.47 | 39.00 | 43.22 | 30.54 | qfq | 3,103,584 | 129,953,131 | 6.98% |
| 2024-01-24 | 40.90 | 41.45 | 38.50 | 40.40 | 28.55 | qfq | 3,857,305 | 153,201,249 | 0.00% |
| 2024-01-23 | 42.39 | 42.39 | 39.54 | 40.40 | 28.55 | qfq | 3,971,513 | 160,723,081 | -4.49% |
| 2024-01-22 | 45.65 | 46.62 | 41.52 | 42.30 | 29.89 | qfq | 3,121,557 | 135,670,639 | -8.28% |
| 2024-01-19 | 47.00 | 47.99 | 46.00 | 46.12 | 32.59 | qfq | 1,780,012 | 83,427,411 | -1.85% |
| 2024-01-18 | 45.59 | 47.76 | 44.62 | 46.99 | 33.20 | qfq | 3,848,965 | 176,599,371 | 2.20% |
| 2024-01-17 | 47.86 | 48.13 | 45.41 | 45.98 | 32.49 | qfq | 1,683,724 | 78,648,997 | -3.93% |
| 2024-01-16 | 47.83 | 47.93 | 46.35 | 47.86 | 33.82 | qfq | 2,153,850 | 101,594,227 | -0.77% |
| 2024-01-15 | 48.47 | 49.14 | 47.50 | 48.23 | 34.08 | qfq | 1,785,776 | 85,988,752 | -1.19% |
| 2024-01-12 | 49.95 | 50.03 | 48.23 | 48.81 | 34.49 | qfq | 1,689,841 | 82,607,942 | -2.09% |
| 2024-01-11 | 49.15 | 50.99 | 47.61 | 49.85 | 35.22 | qfq | 1,682,550 | 83,878,468 | 1.53% |
| 2024-01-10 | 50.09 | 50.57 | 48.21 | 49.10 | 34.69 | qfq | 2,730,656 | 133,850,143 | -2.25% |
| 2024-01-09 | 50.00 | 52.77 | 48.63 | 50.23 | 35.49 | qfq | 4,031,025 | 202,983,571 | 1.85% |
| 2024-01-08 | 52.10 | 52.29 | 49.01 | 49.32 | 34.85 | qfq | 2,114,150 | 106,372,634 | -5.15% |
| 2024-01-05 | 52.35 | 53.77 | 51.05 | 52.00 | 36.74 | qfq | 2,504,225 | 131,127,798 | -0.69% |
| 2024-01-04 | 51.30 | 53.48 | 50.58 | 52.36 | 37.00 | qfq | 2,575,603 | 135,105,515 | 1.12% |
| 2024-01-03 | 53.79 | 54.27 | 50.81 | 51.78 | 36.59 | qfq | 3,267,900 | 170,430,252 | -5.16% |
| 2024-01-02 | 57.40 | 57.40 | 54.56 | 54.60 | 38.58 | qfq | 4,611,325 | 255,284,474 | -5.04% |
| 2023-12-29 | 53.85 | 58.30 | 52.41 | 57.50 | 40.63 | qfq | 7,722,428 | 437,961,057 | 8.49% |
| 2023-12-28 | 51.53 | 53.76 | 50.01 | 53.00 | 37.45 | qfq | 4,390,799 | 231,495,517 | 3.80% |
| 2023-12-27 | 50.64 | 52.31 | 50.00 | 51.06 | 36.08 | qfq | 2,319,813 | 118,265,770 | 0.27% |
| 2023-12-26 | 53.03 | 54.11 | 49.51 | 50.92 | 35.98 | qfq | 3,573,800 | 181,241,734 | -2.45% |
| 2023-12-25 | 50.67 | 53.98 | 50.01 | 52.20 | 36.88 | qfq | 4,632,275 | 244,357,639 | 3.88% |
| 2023-12-22 | 53.53 | 53.99 | 47.49 | 50.25 | 35.51 | qfq | 5,960,875 | 301,448,061 | -4.47% |
| 2023-12-21 | 53.87 | 54.98 | 51.69 | 52.60 | 37.17 | qfq | 5,003,425 | 263,307,047 | -1.92% |
| 2023-12-20 | 54.00 | 57.80 | 53.19 | 53.63 | 37.89 | qfq | 6,642,751 | 370,592,650 | 1.84% |
| 2023-12-19 | 51.95 | 54.13 | 51.73 | 52.66 | 37.21 | qfq | 3,431,169 | 180,083,066 | -1.22% |
| 2023-12-18 | 50.67 | 54.32 | 50.67 | 53.31 | 37.67 | qfq | 5,945,075 | 314,845,678 | 3.53% |
| 2023-12-15 | 50.10 | 52.66 | 49.09 | 51.49 | 36.38 | qfq | 6,198,550 | 319,097,618 | 2.02% |
| 2023-12-14 | 50.21 | 51.50 | 48.50 | 50.47 | 35.66 | qfq | 6,516,348 | 324,437,672 | 0.96% |
| 2023-12-13 | 49.99 | 53.18 | 49.51 | 49.99 | 35.32 | qfq | 6,493,574 | 334,621,745 | -0.02% |
| 2023-12-12 | 49.47 | 52.59 | 48.66 | 50.00 | 35.33 | qfq | 8,332,348 | 421,301,640 | 1.07% |
| 2023-12-11 | 44.98 | 49.47 | 44.97 | 49.47 | 34.95 | qfq | 7,047,800 | 343,336,818 | 10.01% |
| 2023-12-08 | 44.98 | 46.50 | 44.00 | 44.97 | 31.77 | qfq | 7,261,224 | 328,708,373 | -0.99% |
| 2023-12-07 | 41.98 | 45.42 | 41.30 | 45.42 | 32.09 | qfq | 8,286,396 | 370,103,002 | 10.00% |
| 2023-12-06 | 42.90 | 43.39 | 40.78 | 41.29 | 29.17 | qfq | 6,858,837 | 288,489,610 | -5.21% |
| 2023-12-05 | 44.75 | 44.75 | 40.21 | 43.56 | 30.78 | qfq | 9,535,248 | 413,863,252 | 7.08% |
| 2023-12-04 | 39.14 | 40.68 | 39.14 | 40.68 | 28.74 | qfq | 1,658,362 | 66,857,762 | 10.01% |
| 2023-12-01 | 33.67 | 37.72 | 33.67 | 36.98 | 26.13 | qfq | 6,942,999 | 249,753,882 | 7.19% |
| 2023-11-30 | 34.34 | 34.66 | 32.23 | 34.50 | 24.38 | qfq | 5,744,823 | 191,538,939 | -1.20% |
| 2023-11-29 | 37.49 | 37.49 | 34.92 | 34.92 | 24.67 | qfq | 7,196,900 | 256,385,373 | -10.00% |
| 2023-11-28 | 40.51 | 40.51 | 38.16 | 38.80 | 27.42 | qfq | 8,606,009 | 341,479,296 | 5.35% |
| 2023-11-27 | 36.01 | 36.84 | 35.97 | 36.83 | 26.02 | qfq | 1,023,490 | 37,438,995 | 1.38% |
| 2023-11-24 | 37.55 | 38.26 | 36.05 | 36.33 | 25.67 | qfq | 2,112,325 | 78,103,592 | -3.27% |
| 2023-11-23 | 36.93 | 37.79 | 36.82 | 37.56 | 26.54 | qfq | 1,039,644 | 38,731,795 | 1.51% |
| 2023-11-22 | 37.02 | 37.71 | 36.78 | 37.00 | 26.14 | qfq | 1,140,912 | 42,410,377 | -0.38% |
| 2023-11-21 | 38.39 | 38.80 | 37.00 | 37.14 | 26.24 | qfq | 2,594,951 | 97,745,401 | -3.56% |
| 2023-11-20 | 39.64 | 40.35 | 38.02 | 38.51 | 27.21 | qfq | 2,226,749 | 87,256,790 | -2.23% |
| 2023-11-17 | 38.55 | 39.51 | 38.41 | 39.39 | 27.83 | qfq | 1,507,994 | 58,998,915 | 2.18% |
| 2023-11-16 | 39.06 | 39.20 | 38.20 | 38.55 | 27.24 | qfq | 1,131,874 | 43,605,728 | -1.10% |
| 2023-11-15 | 37.50 | 39.50 | 37.50 | 38.98 | 27.54 | qfq | 1,749,550 | 67,740,429 | 3.18% |
| 2023-11-14 | 38.01 | 38.38 | 37.70 | 37.78 | 26.69 | qfq | 1,171,325 | 44,360,491 | -1.31% |
| 2023-11-13 | 38.21 | 38.51 | 37.74 | 38.28 | 27.05 | qfq | 1,651,575 | 62,866,508 | -1.09% |
| 2023-11-10 | 37.08 | 39.17 | 36.81 | 38.70 | 27.34 | qfq | 2,729,125 | 105,109,149 | 4.00% |
| 2023-11-09 | 37.60 | 37.70 | 36.63 | 37.21 | 26.29 | qfq | 2,008,196 | 74,321,450 | -1.72% |
| 2023-11-08 | 36.67 | 38.50 | 36.30 | 37.86 | 26.75 | qfq | 3,331,711 | 124,477,228 | 3.16% |
| 2023-11-07 | 35.28 | 37.00 | 35.16 | 36.70 | 25.93 | qfq | 3,070,537 | 111,516,804 | 4.26% |
| 2023-11-06 | 35.32 | 35.60 | 34.27 | 35.20 | 24.87 | qfq | 2,046,550 | 71,846,728 | -0.20% |
| 2023-11-03 | 35.00 | 35.45 | 34.49 | 35.27 | 24.92 | qfq | 1,323,287 | 46,287,943 | 2.47% |
| 2023-11-02 | 35.13 | 35.40 | 34.06 | 34.42 | 24.32 | qfq | 1,196,975 | 41,194,133 | -1.99% |
| 2023-11-01 | 35.81 | 36.20 | 34.97 | 35.12 | 24.81 | qfq | 1,322,375 | 46,947,695 | -2.61% |
| 2023-10-31 | 35.66 | 36.63 | 35.22 | 36.06 | 25.48 | qfq | 1,801,623 | 64,784,784 | 0.59% |
| 2023-10-30 | 34.68 | 36.40 | 34.68 | 35.85 | 25.33 | qfq | 2,401,573 | 85,583,490 | 3.25% |
| 2023-10-27 | 33.37 | 34.97 | 32.94 | 34.72 | 24.53 | qfq | 1,729,925 | 58,937,726 | 3.98% |
| 2023-10-26 | 33.12 | 33.46 | 32.62 | 33.39 | 23.59 | qfq | 1,002,850 | 33,127,446 | 0.30% |
| 2023-10-25 | 33.15 | 33.62 | 32.97 | 33.29 | 23.52 | qfq | 728,775 | 24,244,742 | 1.19% |
| 2023-10-24 | 32.65 | 33.50 | 32.09 | 32.90 | 23.25 | qfq | 913,099 | 30,027,897 | 2.30% |
| 2023-10-23 | 33.27 | 33.68 | 31.56 | 32.16 | 22.72 | qfq | 1,646,449 | 53,175,962 | -3.39% |
| 2023-10-20 | 34.22 | 34.35 | 33.07 | 33.29 | 23.52 | qfq | 1,834,600 | 61,833,748 | -2.89% |
| 2023-10-19 | 33.23 | 35.09 | 33.23 | 34.28 | 24.22 | qfq | 2,092,646 | 71,688,866 | 2.63% |
| 2023-10-18 | 34.01 | 34.18 | 33.02 | 33.40 | 23.60 | qfq | 1,215,821 | 40,911,461 | -2.17% |
| 2023-10-17 | 33.64 | 34.16 | 33.31 | 34.14 | 24.12 | qfq | 1,219,550 | 41,205,307 | 2.00% |
| 2023-10-16 | 33.62 | 34.13 | 32.82 | 33.47 | 23.65 | qfq | 1,562,749 | 52,092,861 | -0.45% |
| 2023-10-13 | 33.52 | 33.71 | 32.85 | 33.62 | 23.76 | qfq | 1,485,500 | 49,458,089 | 0.60% |
| 2023-10-12 | 34.90 | 35.10 | 32.94 | 33.42 | 23.61 | qfq | 2,990,700 | 100,602,569 | -4.24% |
| 2023-10-11 | 35.15 | 36.47 | 34.79 | 34.90 | 24.66 | qfq | 2,713,138 | 96,452,570 | -0.65% |
| 2023-10-10 | 34.67 | 35.53 | 34.30 | 35.13 | 24.82 | qfq | 2,834,677 | 99,361,028 | 1.36% |
| 2023-10-09 | 32.80 | 35.28 | 32.52 | 34.66 | 24.49 | qfq | 3,201,139 | 109,105,785 | 6.16% |
| 2023-09-28 | 32.60 | 32.72 | 31.98 | 32.65 | 23.07 | qfq | 1,710,649 | 55,368,715 | 1.71% |
| 2023-09-27 | 32.55 | 32.55 | 31.91 | 32.10 | 22.68 | qfq | 1,167,736 | 37,569,979 | -1.29% |
| 2023-09-26 | 32.20 | 33.31 | 32.03 | 32.52 | 22.98 | qfq | 2,003,975 | 65,700,820 | 0.34% |
| 2023-09-25 | 32.08 | 32.65 | 31.60 | 32.41 | 22.90 | qfq | 1,910,924 | 61,619,062 | 1.03% |
| 2023-09-22 | 30.67 | 32.28 | 29.70 | 32.08 | 22.67 | qfq | 2,199,074 | 68,738,350 | 6.65% |
| 2023-09-21 | 30.79 | 30.99 | 30.00 | 30.08 | 21.25 | qfq | 894,550 | 27,127,666 | -1.92% |
| 2023-09-20 | 30.85 | 31.50 | 30.54 | 30.67 | 21.67 | qfq | 955,800 | 29,586,624 | -0.42% |
| 2023-09-19 | 31.56 | 31.63 | 30.49 | 30.80 | 21.76 | qfq | 1,123,174 | 34,560,638 | -2.22% |
| 2023-09-18 | 31.45 | 31.90 | 30.57 | 31.50 | 22.26 | qfq | 779,025 | 24,531,199 | 0.51% |
| 2023-09-15 | 31.80 | 31.97 | 31.00 | 31.34 | 22.14 | qfq | 675,724 | 21,138,657 | -0.54% |
| 2023-09-14 | 31.92 | 32.29 | 31.33 | 31.51 | 22.26 | qfq | 988,950 | 31,294,548 | -1.47% |
| 2023-09-13 | 32.78 | 32.88 | 31.75 | 31.98 | 22.60 | qfq | 1,457,475 | 46,876,250 | -2.47% |
| 2023-09-12 | 32.89 | 33.10 | 32.24 | 32.79 | 23.17 | qfq | 1,538,700 | 50,211,005 | 0.52% |
| 2023-09-11 | 32.76 | 34.29 | 32.46 | 32.62 | 23.05 | qfq | 3,196,750 | 106,238,873 | -0.24% |
| 2023-09-08 | 32.86 | 32.86 | 31.88 | 32.70 | 23.10 | qfq | 1,899,275 | 61,484,982 | 0.28% |
| 2023-09-07 | 32.14 | 33.44 | 32.10 | 32.61 | 23.04 | qfq | 3,024,994 | 98,924,034 | -0.06% |
| 2023-09-06 | 31.35 | 33.19 | 31.20 | 32.63 | 23.06 | qfq | 3,396,724 | 110,521,786 | 3.95% |
| 2023-09-05 | 31.01 | 32.12 | 30.91 | 31.39 | 22.18 | qfq | 1,721,931 | 54,422,111 | 0.38% |
| 2023-09-04 | 30.45 | 31.40 | 30.45 | 31.27 | 22.09 | qfq | 1,562,900 | 48,440,921 | 2.29% |
| 2023-09-01 | 30.48 | 30.62 | 29.69 | 30.57 | 21.60 | qfq | 1,377,525 | 41,605,389 | 1.26% |
| 2023-08-31 | 30.50 | 30.50 | 29.50 | 30.19 | 21.33 | qfq | 1,510,200 | 45,535,369 | 0.47% |
| 2023-08-30 | 30.26 | 30.50 | 29.69 | 30.05 | 21.23 | qfq | 1,514,000 | 45,517,335 | 0.67% |
| 2023-08-29 | 28.34 | 29.90 | 27.76 | 29.85 | 21.09 | qfq | 3,129,820 | 91,085,099 | 4.04% |
| 2023-08-28 | 31.88 | 31.88 | 28.40 | 28.69 | 20.27 | qfq | 4,566,049 | 133,726,386 | -5.75% |
| 2023-08-25 | 31.30 | 31.43 | 30.16 | 30.44 | 21.51 | qfq | 1,597,510 | 48,818,369 | -2.75% |
| 2023-08-24 | 32.09 | 32.09 | 31.00 | 31.30 | 22.12 | qfq | 1,553,424 | 48,625,766 | -1.26% |
| 2023-08-23 | 32.50 | 32.98 | 31.70 | 31.70 | 22.40 | qfq | 770,025 | 24,720,065 | -3.06% |
| 2023-08-22 | 32.16 | 32.86 | 31.69 | 32.70 | 23.10 | qfq | 1,100,999 | 35,520,425 | 1.84% |
| 2023-08-21 | 32.25 | 32.96 | 31.96 | 32.11 | 22.69 | qfq | 1,225,600 | 39,652,001 | 0.50% |
| 2023-08-18 | 32.11 | 32.61 | 31.92 | 31.95 | 22.58 | qfq | 1,239,325 | 39,960,471 | -0.50% |
| 2023-08-17 | 31.15 | 32.40 | 30.95 | 32.11 | 22.69 | qfq | 1,878,099 | 59,651,501 | 2.82% |
| 2023-08-16 | 32.65 | 32.65 | 30.93 | 31.23 | 22.07 | qfq | 2,239,181 | 70,470,387 | -3.88% |
| 2023-08-15 | 33.16 | 33.33 | 32.11 | 32.49 | 22.96 | qfq | 1,890,536 | 61,560,270 | -1.72% |
| 2023-08-14 | 32.78 | 33.17 | 32.20 | 33.06 | 23.36 | qfq | 1,210,650 | 39,531,820 | 1.04% |
| 2023-08-11 | 33.58 | 33.58 | 32.72 | 32.72 | 23.12 | qfq | 1,229,700 | 40,734,901 | -1.86% |
| 2023-08-10 | 33.19 | 33.99 | 32.86 | 33.34 | 23.56 | qfq | 1,831,925 | 61,002,149 | 0.18% |
| 2023-08-09 | 34.01 | 34.20 | 33.26 | 33.28 | 23.51 | qfq | 1,271,575 | 42,665,835 | -2.15% |
| 2023-08-08 | 35.00 | 35.46 | 33.81 | 34.01 | 24.03 | qfq | 1,657,100 | 56,961,972 | -2.83% |
| 2023-08-07 | 34.40 | 35.14 | 33.90 | 35.00 | 24.73 | qfq | 1,802,100 | 62,561,818 | 1.80% |
| 2023-08-04 | 34.29 | 34.72 | 33.99 | 34.38 | 24.29 | qfq | 1,522,900 | 52,327,544 | -0.75% |
| 2023-08-03 | 34.06 | 34.70 | 33.58 | 34.64 | 24.48 | qfq | 2,255,425 | 77,431,849 | 1.49% |
| 2023-08-02 | 33.93 | 34.20 | 33.80 | 34.13 | 24.12 | qfq | 1,453,350 | 49,407,255 | 0.62% |
| 2023-08-01 | 33.87 | 34.51 | 33.32 | 33.92 | 23.97 | qfq | 2,119,575 | 72,048,067 | -0.03% |
| 2023-07-31 | 34.38 | 34.65 | 33.42 | 33.93 | 23.97 | qfq | 2,541,950 | 86,455,272 | -0.91% |
| 2023-07-28 | 34.70 | 34.92 | 33.94 | 34.24 | 24.19 | qfq | 1,342,150 | 45,951,241 | -0.95% |
| 2023-07-27 | 36.00 | 36.00 | 34.50 | 34.57 | 24.43 | qfq | 1,993,125 | 69,743,386 | -3.65% |
| 2023-07-26 | 36.82 | 36.82 | 35.71 | 35.88 | 25.35 | qfq | 1,701,525 | 61,500,872 | -2.58% |
| 2023-07-25 | 37.30 | 37.79 | 36.65 | 36.83 | 26.02 | qfq | 1,257,700 | 46,553,287 | -1.05% |
| 2023-07-24 | 37.37 | 38.12 | 36.85 | 37.22 | 26.30 | qfq | 1,804,569 | 67,377,870 | -0.40% |
| 2023-07-21 | 37.97 | 38.89 | 36.98 | 37.37 | 26.40 | qfq | 2,332,150 | 87,810,443 | -0.72% |
| 2023-07-20 | 40.00 | 40.29 | 35.91 | 37.64 | 26.60 | qfq | 4,607,093 | 173,731,840 | -5.52% |
| 2023-07-19 | 42.09 | 42.36 | 39.66 | 39.84 | 28.15 | qfq | 2,725,050 | 110,838,139 | -4.87% |
| 2023-07-18 | 43.74 | 43.74 | 41.61 | 41.88 | 29.59 | qfq | 2,257,948 | 95,546,383 | -3.64% |
| 2023-07-17 | 44.85 | 45.00 | 42.10 | 43.46 | 30.71 | qfq | 5,883,501 | 254,403,632 | -3.36% |