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
长龄液压605389.SH
最近收盘价78.452026-07-17
最近交易日2026-07-17
成交量（股）1,683,845
成交额（元）132,551,150
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-27 | 2025-09-02 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-07 | 2024-09-13 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 82.34 | 83.40 | 75.80 | 78.45 | 78.45 | qfq | 1,683,845 | 132,551,150 | -6.61% |
| 2026-07-16 | 82.68 | 84.15 | 80.20 | 84.00 | 84.00 | qfq | 1,446,122 | 118,489,505 | 0.06% |
| 2026-07-15 | 87.00 | 87.87 | 83.51 | 83.95 | 83.95 | qfq | 1,022,530 | 87,195,562 | -3.35% |
| 2026-07-14 | 81.46 | 87.00 | 80.68 | 86.86 | 86.86 | qfq | 1,863,917 | 157,412,237 | 6.81% |
| 2026-07-13 | 89.55 | 89.55 | 80.88 | 81.32 | 81.32 | qfq | 1,444,070 | 120,843,416 | -8.26% |
| 2026-07-10 | 90.00 | 91.41 | 87.66 | 88.64 | 88.64 | qfq | 1,593,540 | 142,900,910 | -0.42% |
| 2026-07-09 | 87.50 | 89.80 | 85.28 | 89.01 | 89.01 | qfq | 1,506,706 | 131,804,124 | 0.24% |
| 2026-07-08 | 90.46 | 92.26 | 85.49 | 88.80 | 88.80 | qfq | 1,998,150 | 175,240,557 | -2.22% |
| 2026-07-07 | 91.99 | 95.50 | 89.80 | 90.82 | 90.82 | qfq | 1,819,159 | 167,711,288 | -3.16% |
| 2026-07-06 | 100.99 | 104.80 | 93.53 | 93.78 | 93.78 | qfq | 2,995,124 | 295,953,305 | -5.77% |
| 2026-07-03 | 96.79 | 101.44 | 95.01 | 99.52 | 99.52 | qfq | 2,113,440 | 210,330,903 | 2.60% |
| 2026-07-02 | 100.88 | 102.10 | 96.71 | 97.00 | 97.00 | qfq | 2,075,678 | 206,217,602 | -2.89% |
| 2026-07-01 | 96.55 | 102.83 | 96.00 | 99.89 | 99.89 | qfq | 2,311,766 | 232,254,013 | 4.05% |
| 2026-06-30 | 89.73 | 97.01 | 89.62 | 96.00 | 96.00 | qfq | 2,301,949 | 216,243,308 | 5.06% |
| 2026-06-29 | 91.98 | 92.50 | 87.63 | 91.38 | 91.38 | qfq | 2,059,566 | 186,134,864 | -0.68% |
| 2026-06-26 | 94.00 | 96.98 | 92.00 | 92.01 | 92.01 | qfq | 2,810,246 | 264,139,060 | -4.23% |
| 2026-06-25 | 99.72 | 103.48 | 95.58 | 96.07 | 96.07 | qfq | 3,428,761 | 341,620,574 | -3.71% |
| 2026-06-24 | 95.00 | 99.97 | 90.00 | 99.77 | 99.77 | qfq | 3,641,985 | 344,062,472 | 5.55% |
| 2026-06-23 | 92.68 | 96.16 | 89.60 | 94.52 | 94.52 | qfq | 2,555,948 | 239,819,198 | 0.97% |
| 2026-06-22 | 92.04 | 95.00 | 88.89 | 93.61 | 93.61 | qfq | 4,169,104 | 385,229,948 | 2.40% |
| 2026-06-18 | 88.19 | 91.50 | 87.01 | 91.42 | 91.42 | qfq | 2,605,883 | 234,240,622 | 3.90% |
| 2026-06-17 | 87.47 | 89.90 | 86.20 | 87.99 | 87.99 | qfq | 1,990,836 | 174,051,778 | -0.69% |
| 2026-06-16 | 87.33 | 89.70 | 85.66 | 88.60 | 88.60 | qfq | 2,470,753 | 217,789,385 | 1.79% |
| 2026-06-15 | 82.19 | 88.80 | 81.97 | 87.04 | 87.04 | qfq | 2,319,430 | 198,424,840 | 6.04% |
| 2026-06-12 | 83.73 | 85.99 | 81.80 | 82.08 | 82.08 | qfq | 1,709,500 | 143,096,712 | -0.21% |
| 2026-06-11 | 84.38 | 84.84 | 81.60 | 82.25 | 82.25 | qfq | 1,260,170 | 104,369,529 | -2.55% |
| 2026-06-10 | 83.05 | 85.19 | 81.20 | 84.40 | 84.40 | qfq | 1,570,630 | 130,915,010 | 0.98% |
| 2026-06-09 | 84.53 | 84.63 | 81.51 | 83.58 | 83.58 | qfq | 1,402,764 | 116,033,915 | 0.34% |
| 2026-06-08 | 82.19 | 85.68 | 82.19 | 83.30 | 83.30 | qfq | 2,493,332 | 208,458,893 | -1.95% |
| 2026-06-05 | 82.75 | 85.30 | 81.20 | 84.96 | 84.96 | qfq | 1,657,637 | 138,185,895 | 2.48% |
| 2026-06-04 | 82.70 | 84.00 | 82.05 | 82.90 | 82.90 | qfq | 1,290,976 | 107,080,791 | -0.73% |
| 2026-06-03 | 81.62 | 86.98 | 80.00 | 83.51 | 83.51 | qfq | 2,216,737 | 187,424,890 | 2.32% |
| 2026-06-02 | 82.18 | 85.00 | 80.00 | 81.62 | 81.62 | qfq | 1,910,424 | 156,936,121 | -1.57% |
| 2026-06-01 | 86.34 | 87.08 | 82.28 | 82.92 | 82.92 | qfq | 2,503,990 | 211,026,335 | -2.61% |
| 2026-05-29 | 86.13 | 88.80 | 83.33 | 85.14 | 85.14 | qfq | 2,503,012 | 214,322,198 | -0.85% |
| 2026-05-28 | 86.00 | 87.00 | 84.20 | 85.87 | 85.87 | qfq | 1,856,714 | 158,581,502 | -0.93% |
| 2026-05-27 | 90.00 | 91.00 | 86.28 | 86.68 | 86.68 | qfq | 2,252,358 | 198,647,262 | -26.02% |
| 2026-05-26 | 115.68 | 120.55 | 113.00 | 117.17 | 89.78 | qfq | 2,220,470 | 259,712,269 | 1.31% |
| 2026-05-25 | 120.58 | 122.17 | 115.57 | 115.66 | 88.63 | qfq | 1,803,200 | 212,265,968 | -1.88% |
| 2026-05-22 | 115.00 | 117.90 | 113.58 | 117.88 | 90.33 | qfq | 1,518,800 | 176,316,919 | 3.40% |
| 2026-05-21 | 120.91 | 122.18 | 113.14 | 114.00 | 87.36 | qfq | 1,947,840 | 229,563,990 | -4.58% |
| 2026-05-20 | 114.70 | 120.30 | 114.50 | 119.47 | 91.55 | qfq | 1,556,140 | 182,858,736 | 2.16% |
| 2026-05-19 | 117.10 | 119.33 | 114.68 | 116.94 | 89.61 | qfq | 2,241,080 | 261,347,928 | -1.29% |
| 2026-05-18 | 120.00 | 124.56 | 117.71 | 118.47 | 90.78 | qfq | 2,726,582 | 329,167,489 | -3.68% |
| 2026-05-15 | 120.07 | 126.82 | 117.89 | 123.00 | 94.25 | qfq | 3,902,880 | 480,086,706 | 1.49% |
| 2026-05-14 | 117.79 | 124.82 | 116.29 | 121.20 | 92.87 | qfq | 4,640,691 | 561,248,337 | 4.78% |
| 2026-05-13 | 107.20 | 117.89 | 107.19 | 115.67 | 88.64 | qfq | 3,871,526 | 435,876,532 | 6.41% |
| 2026-05-12 | 116.00 | 117.00 | 105.99 | 108.70 | 83.29 | qfq | 5,971,053 | 651,859,495 | -5.81% |
| 2026-05-11 | 128.56 | 129.90 | 114.78 | 115.40 | 88.43 | qfq | 6,035,748 | 729,483,648 | -8.78% |
| 2026-05-08 | 126.75 | 132.58 | 124.00 | 126.51 | 96.94 | qfq | 3,615,232 | 462,180,959 | -0.21% |
| 2026-05-07 | 119.48 | 129.00 | 118.10 | 126.78 | 97.15 | qfq | 3,462,913 | 436,475,113 | 3.63% |
| 2026-05-06 | 119.95 | 125.00 | 105.32 | 122.34 | 93.75 | qfq | 5,558,633 | 645,832,354 | 4.58% |
| 2026-04-30 | 106.20 | 117.15 | 104.07 | 116.98 | 89.64 | qfq | 4,420,785 | 501,229,631 | 9.84% |
| 2026-04-29 | 98.98 | 107.00 | 98.98 | 106.50 | 81.61 | qfq | 3,926,965 | 405,169,214 | 7.30% |
| 2026-04-28 | 93.59 | 100.88 | 93.59 | 99.25 | 76.05 | qfq | 3,526,346 | 344,404,884 | 4.10% |
| 2026-04-27 | 90.50 | 95.44 | 89.13 | 95.34 | 73.06 | qfq | 2,789,495 | 261,145,746 | 5.17% |
| 2026-04-24 | 87.56 | 90.99 | 86.20 | 90.65 | 69.46 | qfq | 2,763,864 | 246,627,632 | 5.60% |
| 2026-04-23 | 84.80 | 86.95 | 82.82 | 85.84 | 65.78 | qfq | 1,880,630 | 159,457,337 | 1.24% |
| 2026-04-22 | 80.61 | 85.55 | 79.50 | 84.79 | 64.97 | qfq | 2,691,000 | 225,959,788 | 5.19% |
| 2026-04-21 | 77.51 | 80.88 | 75.70 | 80.61 | 61.77 | qfq | 2,051,880 | 161,476,993 | 5.26% |
| 2026-04-20 | 73.40 | 77.14 | 72.50 | 76.58 | 58.68 | qfq | 1,311,840 | 98,288,872 | 4.22% |
| 2026-04-17 | 71.90 | 74.00 | 71.88 | 73.48 | 56.31 | qfq | 823,624 | 60,129,792 | 1.59% |
| 2026-04-16 | 71.19 | 72.79 | 70.85 | 72.33 | 55.42 | qfq | 988,848 | 71,265,382 | 1.86% |
| 2026-04-15 | 71.42 | 72.48 | 70.95 | 71.01 | 54.41 | qfq | 586,000 | 41,931,267 | -0.70% |
| 2026-04-14 | 72.33 | 73.73 | 71.23 | 71.51 | 54.80 | qfq | 878,900 | 63,526,963 | -0.61% |
| 2026-04-13 | 72.28 | 72.59 | 69.90 | 71.95 | 55.13 | qfq | 876,780 | 62,508,506 | -0.62% |
| 2026-04-10 | 72.67 | 73.62 | 72.17 | 72.40 | 55.48 | qfq | 515,400 | 37,543,624 | 0.07% |
| 2026-04-09 | 72.02 | 72.77 | 71.42 | 72.35 | 55.44 | qfq | 450,320 | 32,516,948 | -0.62% |
| 2026-04-08 | 71.23 | 72.98 | 70.80 | 72.80 | 55.78 | qfq | 871,300 | 62,894,545 | 3.31% |
| 2026-04-07 | 70.00 | 71.20 | 69.41 | 70.47 | 54.00 | qfq | 981,240 | 69,159,791 | 1.26% |
| 2026-04-03 | 71.36 | 72.49 | 68.88 | 69.59 | 53.33 | qfq | 668,340 | 46,945,310 | -2.62% |
| 2026-04-02 | 71.00 | 72.00 | 70.08 | 71.46 | 54.76 | qfq | 687,960 | 49,020,741 | 0.11% |
| 2026-04-01 | 72.22 | 72.75 | 70.68 | 71.38 | 54.70 | qfq | 748,700 | 53,553,416 | -0.46% |
| 2026-03-31 | 70.86 | 72.18 | 70.84 | 71.71 | 54.95 | qfq | 978,550 | 70,019,983 | 1.10% |
| 2026-03-30 | 73.85 | 73.99 | 70.22 | 70.93 | 54.35 | qfq | 1,475,508 | 105,556,558 | -3.30% |
| 2026-03-27 | 73.12 | 75.70 | 72.68 | 73.35 | 56.21 | qfq | 1,123,400 | 82,820,970 | -0.85% |
| 2026-03-26 | 74.17 | 74.88 | 72.73 | 73.98 | 56.69 | qfq | 1,201,140 | 88,932,538 | -0.43% |
| 2026-03-25 | 72.24 | 74.65 | 71.21 | 74.30 | 56.93 | qfq | 1,680,495 | 123,921,606 | 1.84% |
| 2026-03-24 | 75.84 | 75.84 | 70.88 | 72.96 | 55.91 | qfq | 1,822,064 | 131,956,194 | -0.82% |
| 2026-03-23 | 77.48 | 78.43 | 72.05 | 73.56 | 56.37 | qfq | 2,508,925 | 190,679,305 | -5.46% |
| 2026-03-20 | 77.00 | 78.58 | 74.02 | 77.81 | 59.62 | qfq | 3,912,524 | 300,519,852 | 1.01% |
| 2026-03-19 | 69.93 | 77.03 | 69.11 | 77.03 | 59.03 | qfq | 3,067,473 | 231,646,126 | 10.00% |
| 2026-03-18 | 66.61 | 70.09 | 66.10 | 70.03 | 53.66 | qfq | 1,514,830 | 103,888,293 | 5.66% |
| 2026-03-17 | 68.18 | 69.13 | 66.20 | 66.28 | 50.79 | qfq | 762,100 | 51,468,504 | -2.74% |
| 2026-03-16 | 71.24 | 71.24 | 68.00 | 68.15 | 52.22 | qfq | 872,820 | 59,873,784 | -2.39% |
| 2026-03-13 | 67.85 | 70.49 | 66.16 | 69.82 | 53.50 | qfq | 1,523,474 | 105,188,169 | 4.38% |
| 2026-03-12 | 71.40 | 71.40 | 66.66 | 66.89 | 51.26 | qfq | 1,549,380 | 105,882,225 | -5.99% |
| 2026-03-11 | 75.00 | 75.00 | 70.27 | 71.15 | 54.52 | qfq | 1,496,200 | 108,123,358 | 0.14% |
| 2026-03-09 | 72.25 | 72.50 | 69.69 | 71.05 | 54.44 | qfq | 778,120 | 54,931,611 | -2.30% |
| 2026-03-06 | 71.52 | 73.16 | 71.10 | 72.72 | 55.72 | qfq | 907,360 | 65,641,888 | 1.71% |
| 2026-03-05 | 70.66 | 73.00 | 70.66 | 71.50 | 54.79 | qfq | 818,758 | 58,741,088 | 1.52% |
| 2026-03-04 | 69.80 | 70.80 | 68.00 | 70.43 | 53.97 | qfq | 881,930 | 61,648,605 | 0.69% |
| 2026-03-03 | 75.11 | 75.83 | 69.81 | 69.95 | 53.60 | qfq | 1,654,965 | 119,608,716 | -6.87% |
| 2026-03-02 | 74.00 | 75.39 | 72.80 | 75.11 | 57.56 | qfq | 1,320,580 | 98,208,177 | 1.27% |
| 2026-02-27 | 73.36 | 74.20 | 72.30 | 74.17 | 56.83 | qfq | 1,008,840 | 73,766,986 | 0.75% |
| 2026-02-26 | 74.00 | 74.00 | 72.00 | 73.62 | 56.41 | qfq | 996,940 | 72,792,856 | -0.41% |
| 2026-02-25 | 72.90 | 74.26 | 72.24 | 73.92 | 56.64 | qfq | 1,051,120 | 77,246,445 | 1.43% |
| 2026-02-24 | 73.31 | 73.42 | 71.63 | 72.88 | 55.85 | qfq | 1,267,920 | 92,022,529 | 0.11% |
| 2026-02-13 | 72.99 | 73.95 | 72.28 | 72.80 | 55.78 | qfq | 937,710 | 68,583,435 | -0.26% |
| 2026-02-12 | 73.58 | 74.05 | 72.40 | 72.99 | 55.93 | qfq | 1,331,304 | 97,253,734 | -1.31% |
| 2026-02-11 | 74.29 | 75.60 | 73.82 | 73.96 | 56.67 | qfq | 937,940 | 69,724,628 | -0.32% |
| 2026-02-10 | 76.18 | 76.26 | 73.93 | 74.20 | 56.86 | qfq | 1,204,360 | 90,426,951 | -2.62% |
| 2026-02-09 | 77.47 | 77.67 | 74.67 | 76.20 | 58.39 | qfq | 1,425,134 | 107,982,669 | -0.52% |
| 2026-02-06 | 77.00 | 77.99 | 76.28 | 76.60 | 58.70 | qfq | 747,400 | 57,613,070 | -1.12% |
| 2026-02-05 | 78.73 | 78.92 | 76.82 | 77.47 | 59.36 | qfq | 758,760 | 58,825,233 | -1.35% |
| 2026-02-04 | 79.90 | 80.22 | 78.03 | 78.53 | 60.18 | qfq | 838,280 | 66,058,025 | -1.71% |
| 2026-02-03 | 81.18 | 81.97 | 78.24 | 79.90 | 61.23 | qfq | 915,004 | 72,704,589 | 0.73% |
| 2026-02-02 | 82.04 | 83.14 | 79.18 | 79.32 | 60.78 | qfq | 1,223,540 | 99,331,535 | -3.08% |
| 2026-01-30 | 77.08 | 82.28 | 76.62 | 81.84 | 62.71 | qfq | 2,231,894 | 178,359,169 | 6.29% |
| 2026-01-29 | 78.95 | 79.50 | 76.80 | 77.00 | 59.00 | qfq | 1,449,300 | 112,643,966 | -2.32% |
| 2026-01-28 | 80.40 | 81.11 | 78.65 | 78.83 | 60.41 | qfq | 1,021,300 | 80,951,946 | -1.73% |
| 2026-01-27 | 81.50 | 82.23 | 78.34 | 80.22 | 61.47 | qfq | 1,148,420 | 91,597,546 | -1.69% |
| 2026-01-26 | 83.41 | 84.71 | 81.30 | 81.60 | 62.53 | qfq | 1,172,545 | 97,473,645 | -2.16% |
| 2026-01-23 | 83.00 | 83.80 | 81.80 | 83.40 | 63.91 | qfq | 941,438 | 78,210,405 | 0.91% |
| 2026-01-22 | 81.25 | 83.70 | 80.63 | 82.65 | 63.33 | qfq | 1,394,010 | 114,732,063 | 1.86% |
| 2026-01-21 | 79.31 | 81.50 | 78.58 | 81.14 | 62.18 | qfq | 1,035,700 | 83,286,101 | 2.37% |
| 2026-01-20 | 78.49 | 79.80 | 78.26 | 79.26 | 60.74 | qfq | 735,880 | 58,106,385 | 0.13% |
| 2026-01-19 | 80.00 | 80.00 | 77.50 | 79.16 | 60.66 | qfq | 829,159 | 65,128,597 | 0.56% |
| 2026-01-16 | 77.70 | 79.78 | 77.32 | 78.72 | 60.32 | qfq | 1,197,360 | 94,035,036 | 2.23% |
| 2026-01-15 | 77.40 | 79.10 | 76.66 | 77.00 | 59.00 | qfq | 1,229,560 | 95,498,786 | -0.65% |
| 2026-01-14 | 78.22 | 78.66 | 76.36 | 77.50 | 59.39 | qfq | 2,182,300 | 168,557,208 | -1.01% |
| 2026-01-13 | 78.00 | 79.17 | 77.11 | 78.29 | 59.99 | qfq | 1,615,400 | 126,124,150 | 0.86% |
| 2026-01-12 | 81.00 | 81.00 | 77.00 | 77.62 | 59.48 | qfq | 2,269,090 | 177,194,400 | -3.92% |
| 2026-01-09 | 79.96 | 81.50 | 78.61 | 80.79 | 61.91 | qfq | 1,528,519 | 123,099,026 | 2.27% |
| 2026-01-08 | 78.95 | 80.00 | 77.03 | 79.00 | 60.54 | qfq | 1,538,500 | 120,726,153 | -1.00% |
| 2026-01-07 | 77.79 | 80.17 | 77.43 | 79.80 | 61.15 | qfq | 1,172,430 | 92,544,650 | 2.09% |
| 2026-01-06 | 77.38 | 82.38 | 77.32 | 78.17 | 59.90 | qfq | 2,170,100 | 173,568,295 | 0.57% |
| 2026-01-05 | 77.80 | 78.33 | 76.00 | 77.73 | 59.56 | qfq | 1,788,680 | 137,990,693 | -0.35% |
| 2025-12-31 | 73.79 | 78.50 | 73.53 | 78.00 | 59.77 | qfq | 2,525,960 | 194,155,114 | 5.18% |
| 2025-12-30 | 67.64 | 75.88 | 67.64 | 74.16 | 56.83 | qfq | 1,906,080 | 141,643,949 | -1.32% |
| 2025-12-29 | 76.18 | 77.77 | 74.72 | 75.15 | 57.59 | qfq | 1,205,400 | 91,146,548 | -1.25% |
| 2025-12-26 | 74.00 | 78.50 | 73.58 | 76.10 | 58.31 | qfq | 1,918,840 | 146,781,895 | 2.84% |
| 2025-12-25 | 74.00 | 75.00 | 72.30 | 74.00 | 56.70 | qfq | 1,409,520 | 104,274,576 | 1.09% |
| 2025-12-24 | 71.50 | 73.50 | 71.30 | 73.20 | 56.09 | qfq | 1,277,560 | 92,718,643 | 2.08% |
| 2025-12-23 | 72.73 | 73.77 | 70.36 | 71.71 | 54.95 | qfq | 1,306,060 | 93,456,942 | -0.69% |
| 2025-12-22 | 69.34 | 73.80 | 69.02 | 72.21 | 55.33 | qfq | 2,108,500 | 151,666,603 | 4.64% |
| 2025-12-19 | 68.00 | 70.30 | 67.86 | 69.01 | 52.88 | qfq | 1,320,700 | 91,521,859 | 1.35% |
| 2025-12-18 | 68.00 | 70.50 | 67.68 | 68.09 | 52.18 | qfq | 1,423,820 | 98,309,312 | -0.32% |
| 2025-12-17 | 66.30 | 68.99 | 66.04 | 68.31 | 52.34 | qfq | 1,401,920 | 94,720,315 | 3.08% |
| 2025-12-16 | 66.21 | 67.00 | 64.34 | 66.27 | 50.78 | qfq | 898,680 | 58,878,488 | 0.56% |
| 2025-12-15 | 66.20 | 67.23 | 65.80 | 65.90 | 50.50 | qfq | 861,200 | 57,096,954 | -0.66% |
| 2025-12-12 | 66.50 | 67.65 | 66.00 | 66.34 | 50.83 | qfq | 888,800 | 59,310,082 | -0.08% |
| 2025-12-11 | 67.90 | 68.33 | 66.30 | 66.39 | 50.87 | qfq | 975,260 | 65,333,306 | -1.48% |
| 2025-12-10 | 67.18 | 68.97 | 66.26 | 67.39 | 51.64 | qfq | 1,170,858 | 79,374,275 | 0.31% |
| 2025-12-09 | 67.49 | 69.10 | 66.52 | 67.18 | 51.48 | qfq | 980,920 | 66,454,166 | -0.42% |
| 2025-12-08 | 66.93 | 67.77 | 65.30 | 67.46 | 51.69 | qfq | 1,414,600 | 93,996,010 | 0.73% |
| 2025-12-05 | 65.90 | 67.29 | 65.03 | 66.97 | 51.32 | qfq | 1,011,192 | 66,962,963 | 1.82% |
| 2025-12-04 | 65.24 | 66.30 | 64.00 | 65.77 | 50.40 | qfq | 1,243,410 | 81,008,902 | 0.81% |
| 2025-12-03 | 64.97 | 65.80 | 64.46 | 65.24 | 49.99 | qfq | 1,181,180 | 76,930,257 | 0.34% |
| 2025-12-02 | 64.38 | 67.89 | 64.38 | 65.02 | 49.82 | qfq | 2,007,032 | 131,268,396 | -4.51% |
| 2025-12-01 | 72.12 | 72.12 | 68.00 | 68.09 | 52.18 | qfq | 3,381,700 | 233,854,559 | -5.95% |
| 2025-11-28 | 68.00 | 74.80 | 67.11 | 72.40 | 55.48 | qfq | 3,525,142 | 253,588,725 | 6.44% |
| 2025-11-27 | 66.88 | 68.99 | 66.72 | 68.02 | 52.12 | qfq | 1,606,280 | 109,472,562 | 0.92% |
| 2025-11-26 | 66.45 | 69.46 | 65.66 | 67.40 | 51.65 | qfq | 1,961,940 | 133,211,324 | 0.58% |
| 2025-11-25 | 65.02 | 68.66 | 64.76 | 67.01 | 51.35 | qfq | 2,085,740 | 140,200,996 | 3.20% |
| 2025-11-24 | 65.33 | 66.44 | 63.02 | 64.93 | 49.75 | qfq | 1,627,680 | 104,463,942 | -0.34% |
| 2025-11-21 | 69.00 | 69.36 | 65.12 | 65.15 | 49.92 | qfq | 2,648,460 | 177,142,504 | -7.13% |
| 2025-11-20 | 69.78 | 70.70 | 67.50 | 70.15 | 53.75 | qfq | 3,367,088 | 233,447,429 | 3.01% |
| 2025-11-19 | 67.76 | 69.78 | 63.72 | 68.10 | 52.18 | qfq | 5,018,192 | 335,448,371 | 0.50% |
| 2025-11-18 | 61.50 | 67.76 | 60.99 | 67.76 | 51.92 | qfq | 1,999,114 | 133,368,869 | 10.00% |
| 2025-11-17 | 66.92 | 66.92 | 60.70 | 61.60 | 47.20 | qfq | 2,713,400 | 169,758,675 | -2.81% |
| 2025-11-14 | 60.92 | 63.99 | 60.50 | 63.38 | 48.57 | qfq | 1,532,260 | 95,986,842 | 3.56% |
| 2025-11-13 | 61.90 | 62.22 | 61.11 | 61.20 | 46.90 | qfq | 1,204,400 | 74,057,274 | -1.64% |
| 2025-11-12 | 62.31 | 62.95 | 61.50 | 62.22 | 47.68 | qfq | 844,140 | 52,629,984 | 0.05% |
| 2025-11-11 | 63.21 | 63.21 | 61.60 | 62.19 | 47.65 | qfq | 910,995 | 56,769,911 | -0.03% |
| 2025-11-10 | 63.88 | 63.99 | 59.80 | 62.21 | 47.67 | qfq | 2,608,520 | 160,032,568 | -2.55% |
| 2025-11-07 | 64.13 | 64.39 | 63.01 | 63.84 | 48.92 | qfq | 975,020 | 62,106,844 | -0.45% |
| 2025-11-06 | 63.15 | 64.48 | 62.76 | 64.13 | 49.14 | qfq | 989,000 | 63,126,800 | 1.55% |
| 2025-11-05 | 64.00 | 64.49 | 62.00 | 63.15 | 48.39 | qfq | 1,878,715 | 118,587,147 | -3.07% |
| 2025-11-04 | 68.42 | 68.43 | 64.80 | 65.15 | 49.92 | qfq | 2,285,940 | 150,665,376 | -4.83% |
| 2025-11-03 | 68.00 | 68.88 | 65.28 | 68.46 | 52.46 | qfq | 2,343,040 | 156,465,445 | 1.42% |
| 2025-10-31 | 64.72 | 68.38 | 64.72 | 67.50 | 51.72 | qfq | 2,954,720 | 198,226,823 | 3.37% |
| 2025-10-30 | 65.78 | 67.27 | 65.00 | 65.30 | 50.04 | qfq | 1,951,160 | 128,438,024 | -1.54% |
| 2025-10-29 | 66.20 | 66.55 | 65.33 | 66.32 | 50.82 | qfq | 1,438,380 | 94,758,966 | -0.02% |
| 2025-10-28 | 65.02 | 67.28 | 64.37 | 66.33 | 50.83 | qfq | 2,232,540 | 148,387,409 | 2.05% |
| 2025-10-27 | 65.40 | 66.50 | 63.71 | 65.00 | 49.81 | qfq | 1,889,820 | 122,297,420 | -0.40% |
| 2025-10-24 | 67.60 | 67.78 | 64.54 | 65.26 | 50.01 | qfq | 1,687,880 | 111,049,752 | 0.62% |
| 2025-10-23 | 65.01 | 65.65 | 63.34 | 64.86 | 49.70 | qfq | 1,440,858 | 92,993,694 | -1.02% |
| 2025-10-22 | 67.00 | 67.87 | 64.58 | 65.53 | 50.21 | qfq | 1,950,780 | 128,405,174 | -2.60% |
| 2025-10-21 | 65.38 | 67.87 | 64.87 | 67.28 | 51.56 | qfq | 2,107,800 | 140,732,107 | 2.91% |
| 2025-10-20 | 64.23 | 68.30 | 62.67 | 65.38 | 50.10 | qfq | 2,596,020 | 170,369,856 | 4.34% |
| 2025-10-17 | 64.30 | 64.48 | 62.50 | 62.66 | 48.01 | qfq | 1,795,780 | 113,597,438 | -2.84% |
| 2025-10-16 | 65.58 | 66.66 | 64.00 | 64.49 | 49.42 | qfq | 2,021,339 | 131,207,599 | -2.04% |
| 2025-10-15 | 65.90 | 66.96 | 63.00 | 65.83 | 50.44 | qfq | 2,993,220 | 193,814,715 | -0.63% |
| 2025-10-14 | 69.00 | 72.41 | 65.66 | 66.25 | 50.77 | qfq | 3,607,360 | 248,183,852 | -3.03% |
| 2025-10-13 | 64.76 | 68.36 | 64.68 | 68.32 | 52.35 | qfq | 3,496,440 | 233,638,603 | 0.54% |
| 2025-10-10 | 67.27 | 70.80 | 65.00 | 67.95 | 52.07 | qfq | 5,532,239 | 377,013,528 | 0.79% |
| 2025-10-09 | 61.00 | 67.42 | 61.00 | 67.42 | 51.66 | qfq | 3,319,536 | 215,945,657 | 10.00% |
| 2025-09-30 | 56.93 | 62.88 | 56.55 | 61.29 | 46.97 | qfq | 3,878,738 | 233,044,853 | 6.96% |
| 2025-09-29 | 55.63 | 58.30 | 54.75 | 57.30 | 43.91 | qfq | 2,518,280 | 143,006,299 | 2.50% |
| 2025-09-26 | 56.48 | 57.55 | 55.42 | 55.90 | 42.83 | qfq | 2,426,120 | 136,260,592 | -1.03% |
| 2025-09-25 | 55.60 | 57.35 | 55.40 | 56.48 | 43.28 | qfq | 2,730,343 | 154,367,158 | 0.82% |
| 2025-09-24 | 54.76 | 57.68 | 53.60 | 56.02 | 42.93 | qfq | 3,524,415 | 197,743,830 | 1.80% |
| 2025-09-23 | 53.99 | 55.33 | 53.14 | 55.03 | 42.17 | qfq | 2,703,640 | 146,144,812 | 1.95% |
| 2025-09-22 | 55.36 | 55.45 | 53.21 | 53.98 | 41.36 | qfq | 3,432,940 | 185,381,442 | -2.65% |
| 2025-09-19 | 55.98 | 56.95 | 54.12 | 55.45 | 42.49 | qfq | 4,918,821 | 271,892,358 | -2.75% |
| 2025-09-18 | 53.37 | 57.28 | 53.37 | 57.02 | 43.69 | qfq | 7,669,525 | 428,441,148 | 6.84% |
| 2025-09-17 | 48.52 | 53.37 | 48.50 | 53.37 | 40.90 | qfq | 2,708,022 | 139,488,546 | 10.00% |
| 2025-09-16 | 46.92 | 49.60 | 46.55 | 48.52 | 37.18 | qfq | 3,921,883 | 188,707,934 | 2.23% |
| 2025-09-15 | 44.69 | 48.30 | 44.51 | 47.46 | 36.37 | qfq | 6,582,669 | 309,696,224 | 6.27% |
| 2025-09-12 | 44.93 | 45.36 | 44.12 | 44.66 | 34.22 | qfq | 1,864,738 | 83,303,634 | -0.60% |
| 2025-09-11 | 43.67 | 45.00 | 43.22 | 44.93 | 34.43 | qfq | 1,654,700 | 73,242,699 | 2.28% |
| 2025-09-10 | 45.30 | 45.87 | 43.60 | 43.93 | 33.66 | qfq | 2,008,020 | 88,967,776 | -3.24% |
| 2025-09-09 | 45.35 | 46.68 | 44.50 | 45.40 | 34.79 | qfq | 2,413,418 | 109,922,078 | 0.11% |
| 2025-09-08 | 44.50 | 45.88 | 44.50 | 45.35 | 34.75 | qfq | 1,852,558 | 83,624,277 | 0.69% |
| 2025-09-05 | 42.64 | 45.34 | 42.20 | 45.04 | 34.51 | qfq | 3,180,540 | 140,777,018 | 6.20% |
| 2025-09-04 | 45.01 | 46.50 | 42.24 | 42.41 | 32.50 | qfq | 2,523,708 | 110,277,093 | -5.88% |
| 2025-09-03 | 43.92 | 45.39 | 43.92 | 45.06 | 34.53 | qfq | 2,062,400 | 92,277,175 | 1.90% |
| 2025-09-02 | 46.00 | 46.81 | 43.78 | 44.22 | 33.88 | qfq | 2,559,769 | 113,855,314 | -4.74% |
| 2025-09-01 | 46.00 | 48.50 | 45.30 | 46.42 | 35.25 | qfq | 3,412,813 | 160,673,022 | 2.54% |
| 2025-08-29 | 44.27 | 46.00 | 43.62 | 45.27 | 34.38 | qfq | 2,157,580 | 96,267,725 | 2.26% |
| 2025-08-28 | 44.00 | 44.43 | 43.00 | 44.27 | 33.62 | qfq | 2,301,615 | 100,681,245 | 1.17% |
| 2025-08-27 | 44.92 | 46.29 | 43.73 | 43.76 | 33.23 | qfq | 2,802,900 | 126,139,017 | -2.56% |
| 2025-08-26 | 46.00 | 46.45 | 44.90 | 44.91 | 34.10 | qfq | 2,250,340 | 101,878,121 | -2.73% |
| 2025-08-25 | 46.62 | 47.03 | 45.50 | 46.17 | 35.06 | qfq | 2,957,775 | 136,680,651 | -0.94% |
| 2025-08-22 | 43.80 | 48.08 | 43.50 | 46.61 | 35.39 | qfq | 6,497,373 | 300,923,128 | 6.44% |
| 2025-08-21 | 44.50 | 44.50 | 43.46 | 43.79 | 33.25 | qfq | 2,306,178 | 100,864,282 | -1.06% |
| 2025-08-20 | 43.99 | 44.96 | 43.43 | 44.26 | 33.61 | qfq | 2,616,738 | 115,664,549 | 1.40% |
| 2025-08-19 | 44.28 | 44.54 | 43.09 | 43.65 | 33.15 | qfq | 2,584,260 | 113,208,282 | -1.31% |
| 2025-08-18 | 43.87 | 44.35 | 43.34 | 44.23 | 33.59 | qfq | 2,453,660 | 107,718,773 | 0.82% |
| 2025-08-15 | 43.56 | 43.98 | 43.02 | 43.87 | 33.31 | qfq | 2,310,598 | 100,586,099 | 0.69% |
| 2025-08-14 | 45.15 | 45.49 | 43.50 | 43.57 | 33.08 | qfq | 2,916,100 | 129,450,509 | -3.37% |
| 2025-08-13 | 44.87 | 45.29 | 44.40 | 45.09 | 34.24 | qfq | 1,939,060 | 86,719,986 | 0.38% |
| 2025-08-12 | 45.75 | 45.93 | 44.61 | 44.92 | 34.11 | qfq | 1,721,620 | 77,351,450 | -1.77% |
| 2025-08-11 | 45.31 | 47.13 | 45.30 | 45.73 | 34.72 | qfq | 2,552,420 | 117,902,183 | 0.93% |
| 2025-08-08 | 45.20 | 45.72 | 44.32 | 45.31 | 34.41 | qfq | 2,334,660 | 105,112,075 | 0.00% |
| 2025-08-07 | 45.86 | 46.50 | 44.88 | 45.31 | 34.41 | qfq | 2,483,450 | 113,270,786 | -1.20% |
| 2025-08-06 | 46.99 | 47.54 | 45.20 | 45.86 | 34.82 | qfq | 3,136,940 | 144,650,000 | -2.40% |
| 2025-08-05 | 47.59 | 47.73 | 46.58 | 46.99 | 35.68 | qfq | 2,422,398 | 113,937,301 | -1.28% |
| 2025-08-04 | 48.49 | 48.56 | 46.90 | 47.60 | 36.14 | qfq | 2,721,940 | 129,100,448 | -0.42% |
| 2025-08-01 | 51.00 | 51.05 | 47.47 | 47.80 | 36.30 | qfq | 6,066,875 | 297,166,170 | -2.43% |
| 2025-07-31 | 44.90 | 48.99 | 44.57 | 48.99 | 37.20 | qfq | 4,538,268 | 214,910,528 | 9.99% |
| 2025-07-30 | 45.07 | 45.20 | 44.01 | 44.54 | 33.82 | qfq | 2,020,438 | 89,884,439 | -0.96% |
| 2025-07-29 | 45.90 | 46.08 | 44.60 | 44.97 | 34.15 | qfq | 2,684,880 | 121,378,711 | -1.27% |
| 2025-07-28 | 44.00 | 45.86 | 43.66 | 45.55 | 34.59 | qfq | 3,343,806 | 149,712,606 | 3.52% |
| 2025-07-25 | 43.59 | 44.68 | 43.30 | 44.00 | 33.41 | qfq | 4,197,166 | 184,191,238 | 0.94% |
| 2025-07-24 | 40.99 | 44.00 | 40.50 | 43.59 | 33.10 | qfq | 6,731,575 | 288,535,155 | 8.16% |
| 2025-07-23 | 41.00 | 41.41 | 40.07 | 40.30 | 30.60 | qfq | 4,034,243 | 163,888,486 | -3.96% |
| 2025-07-22 | 39.21 | 42.80 | 39.05 | 41.96 | 31.86 | qfq | 6,366,168 | 257,308,418 | 6.99% |
| 2025-07-21 | 38.80 | 39.31 | 38.60 | 39.22 | 29.78 | qfq | 2,615,370 | 102,117,455 | 1.53% |
| 2025-07-18 | 39.00 | 39.05 | 38.60 | 38.63 | 29.33 | qfq | 1,979,720 | 76,696,035 | -0.80% |
| 2025-07-17 | 39.00 | 39.42 | 38.50 | 38.94 | 29.57 | qfq | 2,551,329 | 99,583,723 | -0.64% |
| 2025-07-16 | 38.62 | 39.50 | 38.21 | 39.19 | 29.76 | qfq | 4,261,091 | 165,445,108 | 0.62% |
| 2025-07-15 | 40.00 | 41.20 | 38.91 | 38.95 | 29.58 | qfq | 6,158,980 | 244,761,418 | -4.04% |
| 2025-07-14 | 46.23 | 46.23 | 39.15 | 40.59 | 30.82 | qfq | 11,409,995 | 480,235,055 | -3.43% |
| 2025-07-11 | 42.03 | 42.03 | 42.03 | 42.03 | 31.92 | qfq | 565,940 | 23,786,458 | 10.00% |
| 2025-07-03 | 38.21 | 38.21 | 38.21 | 38.21 | 29.01 | qfq | 2,087,500 | 79,763,375 | -10.01% |
| 2025-07-02 | 42.46 | 42.46 | 42.46 | 42.46 | 32.24 | qfq | 1,613,500 | 68,509,210 | -10.00% |
| 2025-07-01 | 48.47 | 48.47 | 45.88 | 47.18 | 35.83 | qfq | 9,870,692 | 467,374,478 | 7.08% |
| 2025-06-30 | 40.00 | 44.06 | 39.20 | 44.06 | 33.46 | qfq | 3,907,696 | 165,877,660 | 10.01% |
| 2025-06-27 | 39.75 | 40.18 | 38.75 | 40.05 | 30.41 | qfq | 3,141,240 | 124,016,896 | 1.52% |
| 2025-06-26 | 38.11 | 40.22 | 38.11 | 39.45 | 29.96 | qfq | 3,608,088 | 141,779,062 | 2.76% |
| 2025-06-25 | 37.90 | 38.72 | 37.70 | 38.39 | 29.15 | qfq | 2,492,300 | 95,377,467 | 0.39% |
| 2025-06-24 | 35.29 | 38.64 | 35.00 | 38.24 | 29.04 | qfq | 4,219,006 | 156,121,287 | 5.96% |
| 2025-06-23 | 37.78 | 37.80 | 35.33 | 36.09 | 27.40 | qfq | 6,190,679 | 222,961,316 | -8.07% |
| 2025-06-20 | 37.70 | 40.30 | 37.63 | 39.26 | 29.81 | qfq | 5,646,662 | 220,815,271 | 3.94% |
| 2025-06-19 | 36.32 | 39.50 | 35.98 | 37.77 | 28.68 | qfq | 5,496,003 | 209,297,945 | 4.39% |
| 2025-06-18 | 35.10 | 36.18 | 34.90 | 36.18 | 27.47 | qfq | 2,147,640 | 76,573,107 | 2.43% |
| 2025-06-17 | 34.52 | 35.47 | 34.19 | 35.32 | 26.82 | qfq | 2,254,760 | 78,610,636 | 2.73% |
| 2025-06-16 | 35.00 | 35.05 | 33.38 | 34.38 | 26.11 | qfq | 1,969,153 | 67,192,716 | -1.91% |
| 2025-06-13 | 34.44 | 35.65 | 34.34 | 35.05 | 26.61 | qfq | 2,038,160 | 71,543,264 | 2.07% |
| 2025-06-12 | 34.35 | 34.87 | 34.10 | 34.34 | 26.08 | qfq | 1,655,180 | 57,085,155 | -0.98% |
| 2025-06-11 | 34.00 | 34.80 | 33.60 | 34.68 | 26.33 | qfq | 1,190,940 | 40,873,010 | 2.00% |
| 2025-06-10 | 34.38 | 35.40 | 33.80 | 34.00 | 25.82 | qfq | 1,984,780 | 68,333,778 | -0.93% |
| 2025-06-09 | 35.57 | 35.59 | 34.23 | 34.32 | 26.06 | qfq | 2,462,740 | 85,877,889 | -3.41% |
| 2025-06-06 | 35.01 | 35.70 | 35.01 | 35.53 | 26.98 | qfq | 1,786,720 | 63,135,586 | 1.14% |
| 2025-06-05 | 34.43 | 36.30 | 34.36 | 35.13 | 26.68 | qfq | 3,120,997 | 110,829,173 | 2.03% |
| 2025-06-04 | 34.36 | 35.27 | 33.93 | 34.43 | 26.14 | qfq | 1,933,380 | 66,353,238 | 0.20% |
| 2025-06-03 | 32.21 | 34.72 | 32.00 | 34.36 | 26.09 | qfq | 3,236,409 | 109,831,530 | 6.67% |
| 2025-05-30 | 32.32 | 32.61 | 32.10 | 32.21 | 24.46 | qfq | 1,043,780 | 33,697,913 | -0.46% |
| 2025-05-29 | 33.20 | 33.49 | 31.91 | 32.36 | 24.57 | qfq | 2,093,860 | 68,186,248 | -2.65% |
| 2025-05-28 | 33.00 | 33.87 | 32.67 | 33.24 | 25.24 | qfq | 1,029,289 | 34,262,346 | 0.73% |
| 2025-05-27 | 32.90 | 33.15 | 32.65 | 33.00 | 24.83 | qfq | 1,036,020 | 34,054,037 | 0.79% |
| 2025-05-26 | 33.38 | 33.68 | 32.49 | 32.74 | 24.63 | qfq | 1,858,148 | 60,990,618 | -2.50% |
| 2025-05-23 | 33.87 | 34.41 | 33.55 | 33.58 | 25.27 | qfq | 1,020,856 | 34,714,459 | -1.61% |
| 2025-05-22 | 34.10 | 35.35 | 33.74 | 34.13 | 25.68 | qfq | 1,873,320 | 64,639,104 | 0.09% |
| 2025-05-21 | 33.62 | 34.18 | 33.48 | 34.10 | 25.66 | qfq | 1,073,820 | 36,366,084 | 1.43% |
| 2025-05-20 | 33.52 | 34.01 | 33.33 | 33.62 | 25.30 | qfq | 1,365,860 | 45,917,153 | -0.06% |
| 2025-05-19 | 34.25 | 34.25 | 33.27 | 33.64 | 25.31 | qfq | 1,226,220 | 41,126,973 | -1.26% |
| 2025-05-16 | 33.82 | 34.63 | 33.82 | 34.07 | 25.64 | qfq | 1,184,620 | 40,481,221 | 0.35% |
| 2025-05-15 | 34.92 | 35.10 | 33.91 | 33.95 | 25.55 | qfq | 1,506,914 | 51,696,854 | -1.59% |
| 2025-05-14 | 35.59 | 36.09 | 34.41 | 34.50 | 25.96 | qfq | 2,709,420 | 94,200,699 | -3.50% |
| 2025-05-13 | 35.30 | 36.00 | 34.66 | 35.75 | 26.90 | qfq | 2,368,180 | 84,299,517 | 0.93% |
| 2025-05-12 | 33.15 | 35.81 | 33.10 | 35.42 | 26.65 | qfq | 3,303,740 | 115,656,898 | 7.46% |
| 2025-05-09 | 33.01 | 33.79 | 32.85 | 32.96 | 24.80 | qfq | 1,547,320 | 51,414,375 | -0.66% |
| 2025-05-08 | 31.58 | 33.22 | 31.51 | 33.18 | 24.97 | qfq | 1,882,115 | 61,547,664 | 3.91% |
| 2025-05-07 | 32.05 | 32.78 | 31.76 | 31.93 | 24.03 | qfq | 1,479,660 | 47,719,935 | -0.19% |
| 2025-05-06 | 32.14 | 32.29 | 31.70 | 31.99 | 24.07 | qfq | 1,115,260 | 35,623,126 | 0.03% |
| 2025-04-30 | 31.45 | 31.98 | 31.32 | 31.98 | 24.06 | qfq | 1,031,640 | 32,749,535 | 1.30% |
| 2025-04-29 | 31.01 | 31.65 | 30.70 | 31.57 | 23.75 | qfq | 1,183,178 | 37,120,144 | 1.45% |
| 2025-04-28 | 30.57 | 31.30 | 30.11 | 31.12 | 23.42 | qfq | 1,409,218 | 43,430,914 | 1.83% |
| 2025-04-25 | 30.31 | 30.78 | 30.17 | 30.56 | 22.99 | qfq | 784,500 | 23,895,642 | -0.03% |
| 2025-04-24 | 31.45 | 31.45 | 29.72 | 30.57 | 23.00 | qfq | 2,498,960 | 75,682,342 | -3.26% |
| 2025-04-23 | 30.68 | 31.77 | 30.66 | 31.60 | 23.78 | qfq | 1,765,400 | 55,388,988 | 3.00% |
| 2025-04-22 | 31.27 | 31.27 | 30.40 | 30.68 | 23.08 | qfq | 778,580 | 23,888,963 | -0.10% |
| 2025-04-21 | 29.98 | 30.93 | 29.54 | 30.71 | 23.11 | qfq | 1,370,800 | 41,691,620 | 2.43% |
| 2025-04-18 | 29.19 | 30.51 | 29.19 | 29.98 | 22.56 | qfq | 1,829,800 | 54,567,996 | 2.01% |
| 2025-04-17 | 29.40 | 29.75 | 29.05 | 29.39 | 22.11 | qfq | 832,220 | 24,461,239 | -0.03% |
| 2025-04-16 | 30.15 | 30.15 | 29.26 | 29.40 | 22.12 | qfq | 1,262,480 | 37,256,594 | -2.07% |
| 2025-04-15 | 30.32 | 30.80 | 29.66 | 30.02 | 22.59 | qfq | 1,095,128 | 32,897,489 | -0.43% |
| 2025-04-14 | 29.30 | 30.73 | 29.30 | 30.15 | 22.69 | qfq | 1,818,700 | 54,736,248 | 3.54% |
| 2025-04-11 | 28.48 | 29.32 | 28.01 | 29.12 | 21.91 | qfq | 1,272,660 | 36,902,778 | 2.82% |
| 2025-04-10 | 27.53 | 28.94 | 27.53 | 28.32 | 21.31 | qfq | 1,371,220 | 39,024,911 | 3.66% |
| 2025-04-09 | 26.26 | 27.66 | 24.94 | 27.32 | 20.56 | qfq | 1,550,400 | 40,979,878 | 0.11% |
| 2025-04-08 | 28.41 | 28.42 | 26.00 | 27.29 | 20.53 | qfq | 2,655,360 | 71,829,670 | -3.94% |
| 2025-04-07 | 28.41 | 29.99 | 28.41 | 28.41 | 21.38 | qfq | 1,453,640 | 42,081,964 | -10.01% |
| 2025-04-03 | 30.91 | 32.00 | 30.80 | 31.57 | 23.75 | qfq | 1,254,160 | 39,380,140 | 0.22% |
| 2025-04-02 | 30.84 | 32.20 | 30.53 | 31.50 | 23.70 | qfq | 1,646,440 | 52,157,416 | 2.04% |
| 2025-04-01 | 30.21 | 31.31 | 30.03 | 30.87 | 23.23 | qfq | 1,795,620 | 55,620,306 | 2.18% |
| 2025-03-31 | 30.65 | 30.65 | 29.56 | 30.21 | 22.73 | qfq | 1,035,880 | 31,159,400 | -0.85% |
| 2025-03-28 | 30.30 | 30.88 | 29.99 | 30.47 | 22.93 | qfq | 1,195,360 | 36,284,275 | 0.63% |
| 2025-03-27 | 30.68 | 30.97 | 30.10 | 30.28 | 22.78 | qfq | 953,400 | 29,119,545 | -2.32% |
| 2025-03-26 | 31.03 | 31.48 | 30.77 | 31.00 | 23.33 | qfq | 1,216,078 | 37,904,729 | -1.37% |
| 2025-03-25 | 30.15 | 31.59 | 30.15 | 31.43 | 23.65 | qfq | 2,254,360 | 70,144,906 | 2.81% |
| 2025-03-24 | 30.77 | 30.80 | 29.71 | 30.57 | 23.00 | qfq | 1,541,540 | 46,511,859 | -0.65% |
| 2025-03-21 | 31.47 | 31.90 | 30.58 | 30.77 | 23.15 | qfq | 1,410,860 | 43,747,020 | -2.63% |
| 2025-03-20 | 32.20 | 32.47 | 31.40 | 31.60 | 23.78 | qfq | 1,304,080 | 41,532,326 | -0.94% |
| 2025-03-19 | 31.59 | 31.98 | 31.43 | 31.90 | 24.00 | qfq | 823,700 | 26,084,477 | 0.95% |
| 2025-03-18 | 31.24 | 31.93 | 30.74 | 31.60 | 23.78 | qfq | 1,388,560 | 43,410,001 | 0.64% |
| 2025-03-17 | 31.45 | 32.24 | 31.20 | 31.40 | 23.63 | qfq | 1,286,560 | 40,704,666 | 0.16% |
| 2025-03-14 | 31.50 | 31.80 | 30.65 | 31.35 | 23.59 | qfq | 1,607,415 | 49,910,749 | -0.95% |
| 2025-03-13 | 31.83 | 32.21 | 31.06 | 31.65 | 23.81 | qfq | 1,379,875 | 43,473,767 | -0.31% |
| 2025-03-12 | 32.15 | 32.50 | 31.66 | 31.75 | 23.89 | qfq | 1,559,040 | 49,781,143 | -1.85% |
| 2025-03-11 | 31.26 | 32.65 | 31.19 | 32.35 | 24.34 | qfq | 3,043,030 | 96,886,780 | 1.70% |
| 2025-03-10 | 30.10 | 32.38 | 29.88 | 31.81 | 23.94 | qfq | 3,688,500 | 116,157,889 | 4.67% |
| 2025-03-07 | 30.36 | 30.76 | 30.03 | 30.39 | 22.87 | qfq | 1,378,500 | 41,818,145 | 0.13% |
| 2025-03-06 | 30.80 | 31.11 | 30.35 | 30.35 | 22.84 | qfq | 2,114,860 | 64,783,290 | -1.84% |
| 2025-03-05 | 29.84 | 30.99 | 29.56 | 30.92 | 23.27 | qfq | 2,510,400 | 76,661,947 | 3.62% |
| 2025-03-04 | 28.90 | 29.87 | 28.58 | 29.84 | 22.45 | qfq | 1,781,320 | 52,484,936 | 2.97% |
| 2025-03-03 | 29.49 | 30.18 | 28.81 | 28.98 | 21.81 | qfq | 1,923,180 | 56,591,508 | -0.28% |
| 2025-02-28 | 29.72 | 29.99 | 28.90 | 29.06 | 21.87 | qfq | 1,961,170 | 57,470,395 | -1.26% |
| 2025-02-27 | 29.92 | 30.69 | 29.00 | 29.43 | 22.14 | qfq | 2,742,653 | 81,548,696 | -2.52% |
| 2025-02-26 | 29.85 | 31.13 | 29.85 | 30.19 | 22.72 | qfq | 2,801,108 | 85,477,093 | 1.11% |
| 2025-02-25 | 29.80 | 30.56 | 29.71 | 29.86 | 22.47 | qfq | 2,007,820 | 60,452,424 | -2.10% |
| 2025-02-24 | 30.19 | 30.95 | 28.75 | 30.50 | 22.95 | qfq | 3,852,114 | 116,231,056 | 1.80% |
| 2025-02-21 | 28.96 | 30.38 | 28.96 | 29.96 | 22.54 | qfq | 4,007,132 | 119,053,248 | 1.90% |
| 2025-02-20 | 27.60 | 29.74 | 27.60 | 29.40 | 22.12 | qfq | 4,801,901 | 139,645,520 | 6.64% |
| 2025-02-19 | 26.80 | 27.63 | 26.62 | 27.57 | 20.74 | qfq | 2,166,320 | 59,009,862 | 2.57% |
| 2025-02-18 | 26.76 | 27.55 | 26.54 | 26.88 | 20.23 | qfq | 2,933,200 | 79,147,212 | 0.41% |
| 2025-02-17 | 26.39 | 26.98 | 25.88 | 26.77 | 20.14 | qfq | 2,218,913 | 58,698,019 | 2.76% |
| 2025-02-14 | 26.17 | 26.64 | 26.04 | 26.05 | 19.60 | qfq | 1,190,560 | 31,325,054 | -1.29% |
| 2025-02-13 | 26.52 | 27.20 | 26.30 | 26.39 | 19.86 | qfq | 2,172,373 | 57,927,228 | -1.12% |
| 2025-02-12 | 26.10 | 27.10 | 25.90 | 26.69 | 20.08 | qfq | 2,840,694 | 75,694,345 | 1.18% |
| 2025-02-11 | 25.20 | 27.47 | 25.00 | 26.38 | 19.85 | qfq | 4,253,073 | 110,829,606 | 3.61% |
| 2025-02-10 | 25.56 | 25.64 | 25.12 | 25.46 | 19.16 | qfq | 1,885,280 | 47,773,703 | -0.08% |
| 2025-02-07 | 25.31 | 25.49 | 24.89 | 25.48 | 19.17 | qfq | 3,000,574 | 75,876,006 | 0.67% |
| 2025-02-06 | 25.16 | 25.38 | 24.73 | 25.31 | 19.04 | qfq | 2,554,763 | 64,301,783 | 0.60% |
| 2025-02-05 | 25.24 | 25.28 | 24.69 | 25.16 | 18.93 | qfq | 2,032,520 | 50,741,570 | 0.40% |
| 2025-01-27 | 25.46 | 25.95 | 25.01 | 25.06 | 18.86 | qfq | 2,314,900 | 58,781,989 | -1.80% |
| 2025-01-24 | 25.98 | 25.98 | 25.21 | 25.52 | 19.20 | qfq | 4,109,720 | 104,834,893 | -2.74% |
| 2025-01-23 | 25.48 | 27.81 | 25.01 | 26.24 | 19.74 | qfq | 8,002,869 | 206,270,906 | 3.02% |
| 2025-01-22 | 23.15 | 25.47 | 22.91 | 25.47 | 19.16 | qfq | 4,272,238 | 106,442,506 | 10.02% |
| 2025-01-21 | 23.73 | 23.90 | 22.98 | 23.15 | 17.42 | qfq | 2,394,080 | 55,619,479 | -2.32% |
| 2025-01-20 | 22.42 | 24.08 | 22.36 | 23.70 | 17.83 | qfq | 4,830,641 | 112,798,017 | 5.66% |
| 2025-01-17 | 22.98 | 23.15 | 22.11 | 22.43 | 16.88 | qfq | 3,854,820 | 86,971,741 | -3.32% |
| 2025-01-16 | 24.05 | 24.43 | 23.15 | 23.20 | 17.46 | qfq | 6,355,401 | 150,371,451 | -7.57% |
| 2025-01-15 | 25.90 | 26.16 | 25.10 | 25.10 | 18.89 | qfq | 7,216,160 | 182,197,772 | -10.00% |
| 2025-01-10 | 25.67 | 28.49 | 25.67 | 27.89 | 20.99 | qfq | 5,103,092 | 141,156,172 | 7.68% |
| 2025-01-09 | 25.01 | 26.11 | 25.01 | 25.90 | 19.49 | qfq | 1,395,925 | 35,696,151 | 2.17% |
| 2025-01-08 | 24.93 | 25.43 | 24.50 | 25.35 | 19.07 | qfq | 1,972,043 | 49,388,093 | 1.81% |
| 2025-01-07 | 25.23 | 25.23 | 24.52 | 24.90 | 18.74 | qfq | 1,001,180 | 24,877,720 | 0.08% |
| 2025-01-06 | 24.00 | 25.37 | 23.89 | 24.88 | 18.72 | qfq | 1,707,100 | 42,343,540 | 2.22% |
| 2025-01-03 | 25.48 | 25.49 | 24.01 | 24.34 | 18.31 | qfq | 1,605,372 | 39,920,990 | -3.57% |
| 2025-01-02 | 26.63 | 26.63 | 24.93 | 25.24 | 18.99 | qfq | 2,115,000 | 54,362,230 | -5.22% |
| 2024-12-31 | 27.12 | 27.68 | 26.52 | 26.63 | 20.04 | qfq | 1,777,430 | 48,146,920 | -1.81% |
| 2024-12-30 | 27.65 | 27.65 | 26.88 | 27.12 | 20.41 | qfq | 1,323,520 | 35,934,853 | -2.27% |
| 2024-12-27 | 27.80 | 28.15 | 27.52 | 27.75 | 20.88 | qfq | 1,648,960 | 45,815,497 | 0.29% |
| 2024-12-26 | 27.16 | 28.15 | 27.15 | 27.67 | 20.82 | qfq | 2,295,210 | 63,723,187 | 1.84% |
| 2024-12-25 | 27.64 | 28.19 | 26.70 | 27.17 | 20.44 | qfq | 2,371,460 | 64,849,837 | -2.58% |
| 2024-12-24 | 27.13 | 28.28 | 26.76 | 27.89 | 20.99 | qfq | 3,654,200 | 100,866,921 | 4.77% |
| 2024-12-23 | 28.48 | 29.05 | 26.50 | 26.62 | 20.03 | qfq | 3,433,760 | 94,762,776 | -6.53% |
| 2024-12-20 | 25.98 | 28.48 | 25.89 | 28.48 | 21.43 | qfq | 3,055,014 | 84,341,968 | 10.00% |
| 2024-12-19 | 25.89 | 26.21 | 25.57 | 25.89 | 19.48 | qfq | 898,098 | 23,229,193 | -0.23% |
| 2024-12-18 | 26.02 | 26.28 | 25.56 | 25.95 | 19.53 | qfq | 1,112,892 | 28,888,234 | -0.19% |
| 2024-12-17 | 27.33 | 27.36 | 25.88 | 26.00 | 19.56 | qfq | 1,867,100 | 49,383,444 | -4.87% |
| 2024-12-16 | 27.50 | 27.95 | 26.82 | 27.33 | 20.56 | qfq | 2,535,670 | 69,903,872 | 0.63% |
| 2024-12-13 | 26.50 | 27.50 | 26.43 | 27.16 | 20.44 | qfq | 2,183,780 | 59,055,534 | 1.72% |
| 2024-12-12 | 26.16 | 26.74 | 26.04 | 26.70 | 20.09 | qfq | 1,444,280 | 38,201,915 | 2.06% |
| 2024-12-11 | 26.26 | 26.31 | 25.80 | 26.16 | 19.68 | qfq | 1,381,960 | 36,086,277 | -0.98% |
| 2024-12-10 | 26.08 | 27.20 | 25.57 | 26.42 | 19.88 | qfq | 3,278,428 | 86,895,716 | 3.32% |
| 2024-12-09 | 26.17 | 26.17 | 25.29 | 25.57 | 19.24 | qfq | 1,136,480 | 29,034,478 | -0.39% |
| 2024-12-06 | 26.08 | 26.17 | 25.42 | 25.67 | 19.32 | qfq | 1,331,700 | 34,201,820 | -1.91% |
| 2024-12-05 | 25.76 | 26.29 | 25.33 | 26.17 | 19.69 | qfq | 1,344,300 | 34,878,656 | 1.95% |
| 2024-12-04 | 26.00 | 26.35 | 25.54 | 25.67 | 19.32 | qfq | 1,355,000 | 35,125,079 | -1.27% |
| 2024-12-03 | 26.00 | 26.81 | 25.95 | 26.00 | 19.56 | qfq | 1,858,680 | 48,915,702 | -0.69% |
| 2024-12-02 | 25.60 | 26.80 | 25.30 | 26.18 | 19.70 | qfq | 3,594,608 | 94,161,333 | 3.48% |
| 2024-11-29 | 24.45 | 26.20 | 24.24 | 25.30 | 19.04 | qfq | 3,544,138 | 89,709,612 | 3.82% |
| 2024-11-28 | 24.68 | 24.86 | 24.02 | 24.37 | 18.34 | qfq | 1,656,300 | 40,624,244 | -0.29% |
| 2024-11-27 | 23.50 | 24.47 | 23.06 | 24.44 | 18.39 | qfq | 2,305,640 | 55,313,670 | 4.13% |
| 2024-11-26 | 23.20 | 23.58 | 23.00 | 23.47 | 17.66 | qfq | 1,017,800 | 23,761,485 | 0.26% |
| 2024-11-25 | 23.13 | 23.47 | 22.87 | 23.41 | 17.61 | qfq | 1,270,000 | 29,448,797 | 1.25% |
| 2024-11-22 | 24.26 | 24.50 | 23.08 | 23.12 | 17.40 | qfq | 1,810,920 | 43,000,442 | -5.63% |
| 2024-11-21 | 24.80 | 24.80 | 24.15 | 24.50 | 18.43 | qfq | 1,370,880 | 33,468,178 | 0.16% |
| 2024-11-20 | 24.38 | 25.15 | 24.33 | 24.46 | 18.40 | qfq | 2,368,711 | 58,272,258 | -0.73% |
| 2024-11-19 | 23.71 | 24.99 | 23.71 | 24.64 | 18.54 | qfq | 2,715,426 | 66,130,466 | 3.53% |
| 2024-11-18 | 23.45 | 25.40 | 23.35 | 23.80 | 17.91 | qfq | 3,911,678 | 95,783,651 | 2.37% |
| 2024-11-15 | 23.07 | 23.95 | 23.07 | 23.25 | 17.49 | qfq | 1,758,349 | 41,386,575 | -0.30% |
| 2024-11-14 | 24.10 | 24.49 | 23.29 | 23.32 | 17.55 | qfq | 1,816,399 | 43,083,868 | -2.35% |
| 2024-11-13 | 24.26 | 24.49 | 23.36 | 23.88 | 17.97 | qfq | 2,972,270 | 70,885,131 | -1.53% |
| 2024-11-12 | 25.00 | 25.65 | 23.92 | 24.25 | 18.25 | qfq | 6,465,292 | 159,200,117 | 1.98% |
| 2024-11-11 | 21.53 | 23.78 | 21.50 | 23.78 | 17.89 | qfq | 1,445,149 | 33,752,272 | 9.99% |
| 2024-11-08 | 21.68 | 21.90 | 21.44 | 21.62 | 16.27 | qfq | 1,217,250 | 26,303,055 | 0.05% |
| 2024-11-07 | 21.37 | 21.72 | 21.11 | 21.61 | 16.26 | qfq | 1,131,820 | 24,387,929 | 1.17% |
| 2024-11-06 | 21.31 | 21.59 | 21.09 | 21.36 | 16.07 | qfq | 1,453,492 | 31,089,832 | 0.71% |
| 2024-11-05 | 20.70 | 21.25 | 20.60 | 21.21 | 15.96 | qfq | 1,293,074 | 27,189,768 | 1.92% |
| 2024-11-04 | 20.24 | 21.09 | 20.17 | 20.81 | 15.66 | qfq | 1,428,460 | 29,489,369 | 3.22% |
| 2024-11-01 | 20.88 | 20.88 | 20.15 | 20.16 | 15.17 | qfq | 1,043,600 | 21,294,253 | -3.31% |
| 2024-10-31 | 20.70 | 20.99 | 20.70 | 20.85 | 15.69 | qfq | 1,120,480 | 23,323,911 | -0.05% |
| 2024-10-30 | 20.67 | 20.97 | 20.46 | 20.86 | 15.70 | qfq | 882,620 | 18,259,265 | 0.92% |
| 2024-10-29 | 21.32 | 21.58 | 20.58 | 20.67 | 15.55 | qfq | 1,051,834 | 21,947,039 | -3.05% |
| 2024-10-28 | 20.82 | 21.41 | 20.66 | 21.32 | 16.04 | qfq | 1,189,174 | 25,114,191 | 2.40% |
| 2024-10-25 | 20.50 | 20.84 | 20.36 | 20.82 | 15.67 | qfq | 919,700 | 19,071,150 | 2.01% |
| 2024-10-24 | 20.50 | 20.55 | 20.20 | 20.41 | 15.36 | qfq | 459,060 | 9,360,291 | -0.24% |
| 2024-10-23 | 20.86 | 20.88 | 20.15 | 20.46 | 15.39 | qfq | 985,194 | 20,207,271 | -0.78% |
| 2024-10-22 | 19.88 | 21.18 | 19.72 | 20.62 | 15.52 | qfq | 2,204,454 | 45,479,525 | 3.72% |
| 2024-10-21 | 19.87 | 20.24 | 19.67 | 19.88 | 14.96 | qfq | 824,210 | 16,409,744 | 1.12% |
| 2024-10-18 | 19.19 | 19.90 | 19.19 | 19.66 | 14.79 | qfq | 850,814 | 16,701,561 | 2.56% |
| 2024-10-17 | 19.48 | 19.67 | 19.13 | 19.17 | 14.42 | qfq | 570,180 | 11,085,765 | -1.24% |
| 2024-10-16 | 19.34 | 19.70 | 19.02 | 19.41 | 14.60 | qfq | 658,300 | 12,826,891 | -0.26% |
| 2024-10-15 | 19.93 | 19.97 | 19.46 | 19.46 | 14.64 | qfq | 812,120 | 16,002,155 | -2.21% |
| 2024-10-14 | 19.87 | 20.05 | 19.50 | 19.90 | 14.97 | qfq | 831,342 | 16,483,547 | 0.61% |
| 2024-10-11 | 20.50 | 20.50 | 19.52 | 19.78 | 14.88 | qfq | 1,131,880 | 22,599,669 | -3.47% |
| 2024-10-10 | 20.30 | 21.32 | 19.95 | 20.49 | 15.42 | qfq | 1,989,640 | 41,008,692 | 2.55% |
| 2024-10-09 | 21.78 | 21.78 | 19.95 | 19.98 | 15.03 | qfq | 2,465,560 | 51,308,251 | -9.18% |
| 2024-10-08 | 22.55 | 22.55 | 21.01 | 22.00 | 16.55 | qfq | 2,986,697 | 65,049,765 | 7.32% |
| 2024-09-30 | 19.37 | 20.75 | 19.22 | 20.50 | 15.43 | qfq | 2,302,020 | 46,094,337 | 8.58% |
| 2024-09-27 | 18.20 | 18.93 | 18.16 | 18.88 | 14.21 | qfq | 786,440 | 14,546,361 | 4.71% |
| 2024-09-26 | 17.52 | 18.05 | 17.51 | 18.03 | 13.57 | qfq | 716,240 | 12,742,975 | 2.91% |
| 2024-09-25 | 17.52 | 17.86 | 17.41 | 17.52 | 13.18 | qfq | 766,194 | 13,533,603 | 0.75% |
| 2024-09-24 | 16.89 | 17.40 | 16.82 | 17.39 | 13.08 | qfq | 613,020 | 10,505,332 | 3.27% |
| 2024-09-23 | 16.83 | 16.96 | 16.69 | 16.84 | 12.67 | qfq | 241,920 | 4,073,175 | 0.06% |
| 2024-09-20 | 17.20 | 17.25 | 16.80 | 16.83 | 12.66 | qfq | 339,254 | 5,740,134 | -2.09% |
| 2024-09-19 | 17.03 | 17.41 | 16.89 | 17.19 | 12.93 | qfq | 383,717 | 6,598,267 | 1.12% |
| 2024-09-18 | 17.04 | 17.27 | 16.69 | 17.00 | 12.79 | qfq | 366,179 | 6,202,663 | -0.87% |
| 2024-09-13 | 17.66 | 17.66 | 17.13 | 17.15 | 12.90 | qfq | 283,156 | 4,894,375 | -3.81% |
| 2024-09-12 | 17.89 | 18.06 | 17.77 | 17.83 | 13.15 | qfq | 411,590 | 7,368,935 | -0.34% |
| 2024-09-11 | 17.62 | 17.90 | 17.61 | 17.89 | 13.20 | qfq | 373,195 | 6,638,758 | 0.79% |
| 2024-09-10 | 17.58 | 17.76 | 17.38 | 17.75 | 13.09 | qfq | 345,127 | 6,068,517 | 0.74% |
| 2024-09-09 | 17.80 | 17.99 | 17.47 | 17.62 | 13.00 | qfq | 430,180 | 7,568,579 | -0.96% |
| 2024-09-06 | 18.19 | 18.29 | 17.76 | 17.79 | 13.12 | qfq | 433,080 | 7,757,740 | -2.20% |
| 2024-09-05 | 18.32 | 18.41 | 18.18 | 18.19 | 13.42 | qfq | 366,220 | 6,700,723 | -0.49% |
| 2024-09-04 | 18.00 | 18.40 | 18.00 | 18.28 | 13.48 | qfq | 402,660 | 7,361,557 | -0.49% |
| 2024-09-03 | 18.40 | 18.47 | 18.02 | 18.37 | 13.55 | qfq | 391,860 | 7,192,521 | 0.88% |
| 2024-09-02 | 18.21 | 18.45 | 18.18 | 18.21 | 13.43 | qfq | 493,920 | 9,038,759 | -0.98% |
| 2024-08-30 | 18.28 | 18.60 | 18.17 | 18.39 | 13.57 | qfq | 667,580 | 12,310,040 | 0.66% |
| 2024-08-29 | 17.93 | 18.38 | 17.82 | 18.27 | 13.48 | qfq | 428,120 | 7,779,933 | 1.90% |
| 2024-08-28 | 17.77 | 18.02 | 17.66 | 17.93 | 13.23 | qfq | 355,820 | 6,354,899 | 0.90% |
| 2024-08-27 | 18.20 | 18.37 | 17.75 | 17.77 | 13.11 | qfq | 544,980 | 9,788,248 | -2.36% |
| 2024-08-26 | 18.23 | 18.28 | 17.50 | 18.20 | 13.43 | qfq | 548,760 | 9,934,762 | 2.65% |
| 2024-08-23 | 18.00 | 18.20 | 17.73 | 17.73 | 13.08 | qfq | 450,160 | 8,020,545 | -1.99% |
| 2024-08-22 | 18.92 | 18.92 | 18.09 | 18.09 | 13.34 | qfq | 366,740 | 6,701,040 | -1.68% |
| 2024-08-21 | 18.55 | 18.55 | 18.26 | 18.40 | 13.57 | qfq | 250,320 | 4,615,775 | 0.00% |
| 2024-08-20 | 18.67 | 18.95 | 18.39 | 18.40 | 13.57 | qfq | 452,100 | 8,372,804 | -1.45% |
| 2024-08-19 | 18.80 | 18.88 | 18.58 | 18.67 | 13.77 | qfq | 391,835 | 7,341,355 | -0.64% |
| 2024-08-16 | 18.72 | 18.89 | 18.70 | 18.79 | 13.86 | qfq | 348,340 | 6,544,002 | 0.37% |
| 2024-08-15 | 18.98 | 18.98 | 18.55 | 18.72 | 13.81 | qfq | 448,960 | 8,414,520 | -0.16% |
| 2024-08-14 | 19.01 | 19.10 | 18.73 | 18.75 | 13.83 | qfq | 336,480 | 6,336,942 | -1.37% |
| 2024-08-13 | 18.84 | 19.01 | 18.62 | 19.01 | 14.02 | qfq | 361,660 | 6,819,891 | 0.90% |
| 2024-08-12 | 18.82 | 19.03 | 18.75 | 18.84 | 13.90 | qfq | 504,980 | 9,538,607 | -0.69% |
| 2024-08-09 | 18.78 | 19.16 | 18.78 | 18.97 | 13.99 | qfq | 691,240 | 13,164,453 | 0.11% |
| 2024-08-08 | 19.47 | 19.49 | 18.90 | 18.95 | 13.98 | qfq | 1,075,568 | 20,529,317 | -2.52% |
| 2024-08-07 | 19.19 | 19.80 | 19.19 | 19.44 | 14.34 | qfq | 1,473,700 | 28,598,361 | -0.46% |
| 2024-08-06 | 19.40 | 19.65 | 19.28 | 19.53 | 14.41 | qfq | 1,008,620 | 19,631,550 | 0.57% |
| 2024-08-05 | 19.20 | 19.75 | 19.20 | 19.42 | 14.33 | qfq | 969,960 | 18,856,641 | -1.07% |
| 2024-08-02 | 19.72 | 19.93 | 19.56 | 19.63 | 14.48 | qfq | 679,000 | 13,402,951 | -1.06% |
| 2024-08-01 | 19.80 | 20.09 | 19.58 | 19.84 | 14.64 | qfq | 957,740 | 18,931,998 | -0.10% |
| 2024-07-31 | 19.33 | 19.93 | 19.20 | 19.86 | 14.65 | qfq | 1,030,000 | 20,275,556 | 2.74% |
| 2024-07-30 | 19.16 | 19.36 | 18.89 | 19.33 | 14.26 | qfq | 813,100 | 15,587,389 | -0.46% |
| 2024-07-29 | 19.57 | 19.73 | 19.02 | 19.42 | 14.33 | qfq | 1,063,140 | 20,596,901 | -2.36% |
| 2024-07-26 | 19.29 | 19.98 | 19.15 | 19.89 | 14.67 | qfq | 1,301,180 | 25,597,734 | 2.53% |
| 2024-07-25 | 18.93 | 19.57 | 18.88 | 19.40 | 14.31 | qfq | 872,020 | 16,802,514 | 2.05% |
| 2024-07-24 | 19.01 | 19.38 | 18.79 | 19.01 | 14.02 | qfq | 754,820 | 14,426,521 | 0.00% |
| 2024-07-23 | 19.42 | 19.43 | 19.00 | 19.01 | 14.02 | qfq | 514,460 | 9,886,543 | -1.09% |
| 2024-07-22 | 19.37 | 19.42 | 18.99 | 19.22 | 14.18 | qfq | 524,160 | 10,056,872 | -0.77% |
| 2024-07-19 | 19.11 | 19.55 | 18.95 | 19.37 | 14.29 | qfq | 591,960 | 11,414,875 | 1.36% |
| 2024-07-18 | 19.00 | 19.23 | 18.45 | 19.11 | 14.10 | qfq | 756,198 | 14,241,830 | 0.53% |
| 2024-07-17 | 19.49 | 19.49 | 19.00 | 19.01 | 14.02 | qfq | 466,460 | 8,933,590 | -1.96% |
| 2024-07-16 | 19.20 | 19.47 | 19.05 | 19.39 | 14.30 | qfq | 476,560 | 9,183,501 | 0.15% |
| 2024-07-15 | 19.98 | 19.98 | 19.22 | 19.36 | 14.28 | qfq | 520,300 | 10,109,519 | -2.86% |
| 2024-07-12 | 20.22 | 20.26 | 19.80 | 19.93 | 14.70 | qfq | 448,940 | 8,957,797 | -1.43% |
| 2024-07-11 | 19.83 | 20.26 | 19.40 | 20.22 | 14.92 | qfq | 686,740 | 13,761,723 | 4.23% |
| 2024-07-10 | 19.95 | 19.95 | 19.33 | 19.40 | 14.31 | qfq | 412,560 | 8,061,847 | -1.47% |
| 2024-07-09 | 19.24 | 19.79 | 18.90 | 19.69 | 14.52 | qfq | 592,200 | 11,466,831 | 1.49% |
| 2024-07-08 | 20.17 | 20.17 | 19.40 | 19.40 | 14.31 | qfq | 543,580 | 10,681,748 | -3.48% |
| 2024-07-05 | 19.76 | 20.17 | 19.53 | 20.10 | 14.83 | qfq | 646,420 | 12,880,772 | 0.85% |
| 2024-07-04 | 20.87 | 20.87 | 19.83 | 19.93 | 14.70 | qfq | 870,574 | 17,545,234 | -3.21% |
| 2024-07-03 | 21.06 | 21.06 | 20.53 | 20.59 | 15.19 | qfq | 533,220 | 11,027,050 | -1.95% |
| 2024-07-02 | 21.16 | 21.40 | 20.82 | 21.00 | 15.49 | qfq | 560,000 | 11,779,108 | -0.85% |
| 2024-07-01 | 20.80 | 21.28 | 20.61 | 21.18 | 15.62 | qfq | 1,009,178 | 21,131,885 | 0.91% |
| 2024-06-28 | 20.48 | 21.33 | 20.48 | 20.99 | 15.48 | qfq | 653,940 | 13,757,206 | 1.75% |
| 2024-06-27 | 21.15 | 21.50 | 20.60 | 20.63 | 15.22 | qfq | 845,540 | 17,806,994 | -2.73% |
| 2024-06-26 | 20.54 | 21.25 | 20.37 | 21.21 | 15.65 | qfq | 738,000 | 15,418,288 | 3.26% |
| 2024-06-25 | 20.07 | 20.74 | 19.99 | 20.54 | 15.15 | qfq | 992,820 | 20,259,348 | 2.34% |
| 2024-06-24 | 20.89 | 21.23 | 20.02 | 20.07 | 14.81 | qfq | 1,169,080 | 23,950,347 | -4.79% |
| 2024-06-21 | 21.45 | 21.69 | 21.06 | 21.08 | 15.55 | qfq | 977,080 | 20,843,728 | -2.27% |
| 2024-06-20 | 22.45 | 22.45 | 21.55 | 21.57 | 15.91 | qfq | 767,680 | 16,814,291 | -3.19% |
| 2024-06-19 | 22.49 | 22.49 | 22.25 | 22.28 | 16.44 | qfq | 662,620 | 14,797,652 | -1.15% |
| 2024-06-18 | 22.11 | 22.60 | 22.11 | 22.54 | 16.63 | qfq | 857,680 | 19,210,614 | 0.49% |
| 2024-06-17 | 22.19 | 22.54 | 22.00 | 22.43 | 16.55 | qfq | 964,400 | 21,564,360 | 0.99% |
| 2024-06-14 | 22.19 | 22.48 | 21.74 | 22.21 | 16.38 | qfq | 1,087,960 | 24,120,197 | 0.91% |
| 2024-06-13 | 21.27 | 22.51 | 21.18 | 22.01 | 16.24 | qfq | 1,556,340 | 34,103,451 | 3.24% |
| 2024-06-12 | 20.54 | 21.47 | 20.53 | 21.32 | 15.73 | qfq | 979,120 | 20,710,750 | 4.00% |
| 2024-06-11 | 20.48 | 20.86 | 20.02 | 20.50 | 15.12 | qfq | 557,378 | 11,337,725 | 0.10% |
| 2024-06-07 | 20.02 | 20.49 | 19.96 | 20.48 | 15.11 | qfq | 931,220 | 18,872,011 | 2.81% |
| 2024-06-06 | 21.05 | 21.15 | 19.74 | 19.92 | 14.69 | qfq | 1,204,000 | 24,310,721 | -4.96% |
| 2024-06-05 | 21.60 | 21.60 | 20.94 | 20.96 | 15.46 | qfq | 749,340 | 15,945,464 | -2.65% |
| 2024-06-04 | 21.93 | 22.28 | 21.26 | 21.53 | 15.88 | qfq | 791,660 | 16,988,257 | -1.87% |
| 2024-06-03 | 22.47 | 22.65 | 21.70 | 21.94 | 16.18 | qfq | 890,900 | 19,748,501 | -2.45% |
| 2024-05-31 | 22.32 | 22.68 | 22.02 | 22.49 | 16.59 | qfq | 811,840 | 18,217,706 | 1.35% |
| 2024-05-30 | 21.93 | 22.28 | 21.71 | 22.19 | 16.37 | qfq | 774,560 | 17,071,050 | 1.19% |
| 2024-05-29 | 22.00 | 22.35 | 21.75 | 21.93 | 16.18 | qfq | 646,300 | 14,177,354 | -0.95% |
| 2024-05-28 | 22.62 | 22.80 | 22.04 | 22.14 | 16.04 | qfq | 568,060 | 12,691,057 | -1.82% |
| 2024-05-27 | 22.50 | 22.81 | 22.20 | 22.55 | 16.33 | qfq | 612,220 | 13,694,283 | 0.18% |
| 2024-05-24 | 22.80 | 22.80 | 22.35 | 22.51 | 16.30 | qfq | 670,900 | 15,147,715 | -0.88% |
| 2024-05-23 | 23.21 | 23.25 | 22.65 | 22.71 | 16.45 | qfq | 1,052,520 | 24,019,097 | -1.82% |
| 2024-05-22 | 22.99 | 23.25 | 22.88 | 23.13 | 16.75 | qfq | 742,580 | 17,154,684 | 0.61% |
| 2024-05-21 | 23.21 | 23.30 | 22.76 | 22.99 | 16.65 | qfq | 813,620 | 18,729,603 | -1.03% |
| 2024-05-20 | 23.03 | 23.29 | 22.93 | 23.23 | 16.83 | qfq | 879,040 | 20,327,474 | 1.44% |
| 2024-05-17 | 22.69 | 22.90 | 22.57 | 22.90 | 16.59 | qfq | 648,900 | 14,790,704 | 0.88% |
| 2024-05-16 | 22.66 | 22.95 | 22.66 | 22.70 | 16.44 | qfq | 631,700 | 14,385,479 | -0.26% |
| 2024-05-15 | 22.69 | 23.07 | 22.67 | 22.76 | 16.49 | qfq | 565,780 | 12,935,747 | -0.35% |
| 2024-05-14 | 23.25 | 23.25 | 22.78 | 22.84 | 16.54 | qfq | 928,820 | 21,307,181 | -0.52% |
| 2024-05-13 | 23.08 | 23.35 | 22.55 | 22.96 | 16.63 | qfq | 1,075,972 | 24,754,932 | -0.39% |
| 2024-05-10 | 23.42 | 23.42 | 22.98 | 23.05 | 16.70 | qfq | 1,095,100 | 25,312,299 | -1.54% |
| 2024-05-09 | 23.02 | 23.58 | 23.00 | 23.41 | 16.96 | qfq | 1,302,040 | 30,378,404 | 1.34% |
| 2024-05-08 | 23.63 | 23.80 | 23.07 | 23.10 | 16.73 | qfq | 1,461,700 | 34,115,326 | -2.24% |
| 2024-05-07 | 23.39 | 24.38 | 23.38 | 23.63 | 17.12 | qfq | 2,250,660 | 53,639,804 | 1.03% |
| 2024-05-06 | 22.88 | 23.84 | 22.87 | 23.39 | 16.94 | qfq | 2,455,678 | 57,425,949 | 3.68% |
| 2024-04-30 | 22.50 | 22.78 | 22.10 | 22.56 | 16.34 | qfq | 2,166,640 | 48,669,050 | 1.48% |
| 2024-04-29 | 21.99 | 22.39 | 21.98 | 22.23 | 16.10 | qfq | 1,808,220 | 40,127,162 | 1.18% |
| 2024-04-26 | 22.02 | 22.52 | 21.80 | 21.97 | 15.91 | qfq | 2,606,260 | 57,300,315 | -1.52% |
| 2024-04-25 | 22.19 | 22.98 | 21.39 | 22.31 | 16.16 | qfq | 2,785,238 | 62,320,674 | 5.53% |
| 2024-04-24 | 21.10 | 21.25 | 20.91 | 21.14 | 15.31 | qfq | 1,217,380 | 25,663,220 | 0.38% |
| 2024-04-23 | 20.23 | 21.69 | 20.20 | 21.06 | 15.25 | qfq | 2,541,871 | 53,885,521 | 4.10% |
| 2024-04-22 | 19.91 | 20.98 | 19.53 | 20.23 | 14.65 | qfq | 1,595,740 | 32,468,769 | -1.22% |
| 2024-04-19 | 21.00 | 21.32 | 20.19 | 20.48 | 14.83 | qfq | 2,006,512 | 41,485,876 | -4.21% |
| 2024-04-18 | 21.30 | 21.85 | 20.58 | 21.38 | 15.49 | qfq | 2,798,898 | 59,321,386 | -0.47% |
| 2024-04-17 | 19.82 | 21.96 | 19.82 | 21.48 | 15.56 | qfq | 3,587,638 | 74,923,578 | 3.32% |
| 2024-04-16 | 22.36 | 22.36 | 20.79 | 20.79 | 15.06 | qfq | 1,539,118 | 32,376,174 | -10.00% |
| 2024-04-15 | 22.55 | 23.80 | 22.16 | 23.10 | 16.73 | qfq | 3,526,460 | 81,345,739 | 1.18% |
| 2024-04-12 | 23.05 | 23.30 | 22.75 | 22.83 | 16.54 | qfq | 3,718,504 | 85,434,395 | -3.34% |
| 2024-04-11 | 22.08 | 24.00 | 20.90 | 23.62 | 17.11 | qfq | 5,880,734 | 132,101,209 | 5.40% |
| 2024-04-10 | 21.78 | 23.59 | 21.64 | 22.41 | 16.23 | qfq | 3,177,600 | 71,963,294 | 3.61% |
| 2024-04-09 | 20.90 | 21.66 | 20.86 | 21.63 | 15.67 | qfq | 901,866 | 19,268,335 | 3.54% |
| 2024-04-08 | 21.88 | 21.89 | 20.84 | 20.89 | 15.13 | qfq | 1,145,580 | 24,295,031 | -4.66% |
| 2024-04-03 | 21.88 | 21.92 | 21.45 | 21.91 | 15.87 | qfq | 909,080 | 19,739,231 | -0.36% |
| 2024-04-02 | 21.82 | 22.18 | 21.65 | 21.99 | 15.93 | qfq | 1,107,250 | 24,327,325 | 0.46% |
| 2024-04-01 | 21.55 | 21.89 | 21.41 | 21.89 | 15.86 | qfq | 1,090,200 | 23,647,502 | 2.24% |
| 2024-03-29 | 20.99 | 21.42 | 20.74 | 21.41 | 15.51 | qfq | 976,340 | 20,667,087 | 2.39% |
| 2024-03-28 | 20.34 | 21.17 | 20.34 | 20.91 | 15.15 | qfq | 985,520 | 20,610,584 | 2.30% |
| 2024-03-27 | 21.27 | 21.43 | 20.43 | 20.44 | 14.81 | qfq | 1,259,060 | 26,476,784 | -3.90% |
| 2024-03-26 | 21.17 | 21.73 | 20.88 | 21.27 | 15.41 | qfq | 1,217,500 | 25,903,932 | -0.56% |
| 2024-03-25 | 22.09 | 22.36 | 21.39 | 21.39 | 15.49 | qfq | 1,696,840 | 37,176,341 | -4.47% |
| 2024-03-22 | 22.25 | 22.96 | 22.04 | 22.39 | 16.22 | qfq | 1,904,140 | 42,780,538 | 1.04% |
| 2024-03-21 | 22.20 | 22.33 | 21.90 | 22.16 | 16.05 | qfq | 1,070,320 | 23,678,948 | -0.18% |
| 2024-03-20 | 22.24 | 22.39 | 22.07 | 22.20 | 16.08 | qfq | 888,060 | 19,688,246 | 0.05% |
| 2024-03-19 | 22.12 | 22.50 | 22.02 | 22.19 | 16.07 | qfq | 1,340,740 | 29,868,080 | 0.41% |
| 2024-03-18 | 22.03 | 22.12 | 21.89 | 22.10 | 16.01 | qfq | 1,360,138 | 29,930,265 | 1.28% |
| 2024-03-15 | 21.64 | 21.90 | 21.50 | 21.82 | 15.81 | qfq | 1,147,530 | 24,923,970 | 0.83% |
| 2024-03-14 | 21.99 | 21.99 | 21.36 | 21.64 | 15.67 | qfq | 1,313,880 | 28,492,951 | -0.23% |
| 2024-03-13 | 22.10 | 22.10 | 21.52 | 21.69 | 15.71 | qfq | 1,196,520 | 25,927,597 | -1.14% |
| 2024-03-12 | 21.37 | 21.95 | 21.20 | 21.94 | 15.89 | qfq | 2,112,204 | 45,893,700 | 2.67% |
| 2024-03-11 | 20.99 | 21.42 | 20.99 | 21.37 | 15.48 | qfq | 1,133,600 | 24,102,441 | 0.90% |
| 2024-03-08 | 21.51 | 21.79 | 21.05 | 21.18 | 15.34 | qfq | 1,250,140 | 26,537,720 | -1.53% |
| 2024-03-07 | 21.28 | 22.10 | 21.18 | 21.51 | 15.58 | qfq | 1,957,900 | 42,279,809 | 1.56% |
| 2024-03-06 | 20.51 | 21.38 | 20.51 | 21.18 | 15.34 | qfq | 1,500,540 | 31,585,748 | 2.77% |
| 2024-03-05 | 20.92 | 20.94 | 20.36 | 20.61 | 14.93 | qfq | 1,582,340 | 32,673,899 | -2.37% |
| 2024-03-04 | 21.14 | 21.36 | 20.64 | 21.11 | 15.29 | qfq | 1,346,480 | 28,224,573 | -0.05% |
| 2024-03-01 | 20.85 | 21.34 | 20.80 | 21.12 | 15.30 | qfq | 1,524,000 | 32,077,338 | 1.69% |
| 2024-02-29 | 19.82 | 20.77 | 19.61 | 20.77 | 15.04 | qfq | 2,394,398 | 48,921,441 | 4.01% |
| 2024-02-28 | 22.36 | 22.36 | 19.92 | 19.97 | 14.47 | qfq | 3,521,640 | 75,167,523 | -9.60% |
| 2024-02-27 | 21.57 | 22.09 | 21.50 | 22.09 | 16.00 | qfq | 2,327,759 | 50,748,050 | 0.73% |
| 2024-02-26 | 21.00 | 22.50 | 20.82 | 21.93 | 15.88 | qfq | 3,528,613 | 76,873,876 | 5.43% |
| 2024-02-23 | 20.19 | 20.91 | 20.03 | 20.80 | 15.07 | qfq | 2,181,183 | 44,610,527 | 3.02% |
| 2024-02-22 | 19.74 | 20.33 | 19.58 | 20.19 | 14.62 | qfq | 1,916,387 | 38,334,179 | 1.76% |
| 2024-02-21 | 19.32 | 20.48 | 19.12 | 19.84 | 14.37 | qfq | 2,339,769 | 46,706,226 | 2.06% |
| 2024-02-20 | 19.52 | 19.52 | 18.81 | 19.44 | 14.08 | qfq | 1,645,040 | 31,650,522 | -0.41% |
| 2024-02-19 | 18.89 | 19.89 | 18.63 | 19.52 | 14.14 | qfq | 2,154,843 | 41,829,306 | 3.34% |
| 2024-02-08 | 17.52 | 19.16 | 17.38 | 18.89 | 13.68 | qfq | 2,380,193 | 43,444,336 | 7.94% |
| 2024-02-07 | 18.39 | 18.54 | 17.20 | 17.50 | 12.68 | qfq | 2,102,440 | 37,675,579 | -4.37% |
| 2024-02-06 | 16.70 | 18.57 | 16.10 | 18.30 | 13.26 | qfq | 2,546,919 | 44,213,813 | 3.92% |
| 2024-02-05 | 19.00 | 19.20 | 17.61 | 17.61 | 12.76 | qfq | 2,460,979 | 44,145,638 | -10.02% |
| 2024-02-02 | 21.00 | 21.29 | 18.80 | 19.57 | 14.18 | qfq | 2,802,927 | 56,326,815 | -6.05% |
| 2024-02-01 | 20.90 | 21.80 | 20.53 | 20.83 | 15.09 | qfq | 2,571,307 | 54,294,477 | -6.88% |
| 2024-01-31 | 23.66 | 23.98 | 22.37 | 22.37 | 16.20 | qfq | 3,227,500 | 73,180,781 | -9.98% |
| 2024-01-30 | 27.00 | 27.00 | 24.85 | 24.85 | 18.00 | qfq | 4,017,105 | 100,561,859 | -10.00% |
| 2024-01-29 | 28.30 | 29.50 | 27.33 | 27.61 | 20.00 | qfq | 3,811,798 | 107,805,772 | -2.47% |
| 2024-01-26 | 28.02 | 28.67 | 27.75 | 28.31 | 20.51 | qfq | 4,348,038 | 122,597,567 | -1.63% |
| 2024-01-25 | 27.82 | 30.00 | 27.10 | 28.78 | 20.85 | qfq | 7,162,320 | 204,808,056 | 3.08% |
| 2024-01-24 | 28.10 | 28.20 | 27.07 | 27.92 | 20.22 | qfq | 4,851,600 | 134,082,385 | -1.27% |
| 2024-01-23 | 26.90 | 29.20 | 26.10 | 28.28 | 20.48 | qfq | 7,156,080 | 198,392,421 | 0.39% |
| 2024-01-22 | 27.27 | 28.50 | 26.58 | 28.17 | 20.40 | qfq | 7,225,182 | 198,535,961 | 2.81% |
| 2024-01-19 | 29.21 | 29.28 | 27.30 | 27.40 | 19.85 | qfq | 8,324,200 | 235,763,556 | -3.39% |
| 2024-01-18 | 25.68 | 28.36 | 25.66 | 28.36 | 20.54 | qfq | 4,624,998 | 129,287,113 | 10.01% |
| 2024-01-17 | 26.87 | 26.88 | 25.77 | 25.78 | 18.67 | qfq | 3,128,860 | 82,236,481 | -4.84% |
| 2024-01-16 | 26.28 | 28.00 | 26.15 | 27.09 | 19.62 | qfq | 5,125,940 | 137,559,149 | 2.73% |
| 2024-01-15 | 26.40 | 26.62 | 26.01 | 26.37 | 19.10 | qfq | 2,735,500 | 71,913,586 | -0.60% |
| 2024-01-12 | 27.08 | 27.30 | 26.45 | 26.53 | 19.22 | qfq | 4,636,992 | 124,145,693 | -3.53% |
| 2024-01-11 | 27.21 | 27.79 | 26.80 | 27.50 | 19.92 | qfq | 7,744,040 | 210,802,335 | -1.86% |
| 2024-01-10 | 28.32 | 30.25 | 26.89 | 28.02 | 20.30 | qfq | 11,810,105 | 338,505,830 | 1.89% |
| 2024-01-09 | 25.05 | 27.50 | 25.05 | 27.50 | 19.92 | qfq | 2,111,000 | 57,638,270 | 10.00% |
| 2024-01-08 | 25.78 | 26.09 | 25.00 | 25.00 | 18.11 | qfq | 1,466,120 | 37,422,772 | -3.47% |
| 2024-01-05 | 26.47 | 26.77 | 25.70 | 25.90 | 18.76 | qfq | 1,924,180 | 50,399,456 | -2.34% |
| 2024-01-04 | 26.46 | 26.71 | 26.17 | 26.52 | 19.21 | qfq | 2,128,760 | 56,401,348 | 0.49% |
| 2024-01-03 | 26.23 | 26.57 | 26.01 | 26.39 | 19.12 | qfq | 2,436,240 | 64,200,297 | 0.88% |
| 2024-01-02 | 26.70 | 26.74 | 26.16 | 26.16 | 18.95 | qfq | 4,363,868 | 115,255,843 | -2.24% |
| 2023-12-29 | 27.40 | 27.98 | 26.18 | 26.76 | 19.38 | qfq | 6,887,047 | 184,815,376 | 1.48% |
| 2023-12-28 | 23.97 | 26.37 | 23.71 | 26.37 | 19.10 | qfq | 3,383,957 | 87,794,427 | 10.01% |
| 2023-12-27 | 23.62 | 23.97 | 23.37 | 23.97 | 17.36 | qfq | 456,540 | 10,812,362 | 1.48% |
| 2023-12-26 | 24.09 | 24.11 | 23.56 | 23.62 | 17.11 | qfq | 510,080 | 12,121,568 | -2.36% |
| 2023-12-25 | 24.21 | 24.49 | 24.03 | 24.19 | 17.52 | qfq | 418,100 | 10,108,415 | -0.49% |
| 2023-12-22 | 24.61 | 24.70 | 24.22 | 24.31 | 17.61 | qfq | 416,838 | 10,194,221 | -1.22% |
| 2023-12-21 | 24.43 | 24.71 | 23.80 | 24.61 | 17.83 | qfq | 669,660 | 16,259,541 | 0.74% |
| 2023-12-20 | 24.33 | 24.95 | 24.27 | 24.43 | 17.70 | qfq | 551,980 | 13,608,455 | 0.41% |
| 2023-12-19 | 24.06 | 24.43 | 23.80 | 24.33 | 17.62 | qfq | 652,660 | 15,766,751 | 1.54% |
| 2023-12-18 | 24.35 | 24.45 | 23.93 | 23.96 | 17.36 | qfq | 447,258 | 10,808,875 | -2.08% |
| 2023-12-15 | 24.59 | 24.80 | 24.40 | 24.47 | 17.72 | qfq | 329,140 | 8,074,893 | -0.37% |
| 2023-12-14 | 24.72 | 24.94 | 24.40 | 24.56 | 17.79 | qfq | 443,620 | 10,961,246 | -0.61% |
| 2023-12-13 | 24.58 | 25.01 | 24.31 | 24.71 | 17.90 | qfq | 472,960 | 11,703,584 | 0.61% |
| 2023-12-12 | 24.59 | 24.59 | 24.26 | 24.56 | 17.79 | qfq | 347,800 | 8,485,199 | 0.08% |
| 2023-12-11 | 24.34 | 24.72 | 24.00 | 24.54 | 17.78 | qfq | 552,100 | 13,503,727 | 0.57% |
| 2023-12-08 | 24.90 | 25.04 | 24.32 | 24.40 | 17.67 | qfq | 591,920 | 14,556,634 | -1.77% |
| 2023-12-07 | 25.09 | 25.12 | 24.74 | 24.84 | 17.99 | qfq | 413,500 | 10,280,877 | -0.68% |
| 2023-12-06 | 25.02 | 25.32 | 24.80 | 25.01 | 18.12 | qfq | 499,698 | 12,539,905 | 0.12% |
| 2023-12-05 | 25.44 | 25.44 | 24.94 | 24.98 | 18.09 | qfq | 442,038 | 11,095,658 | -1.65% |
| 2023-12-04 | 25.56 | 25.81 | 25.37 | 25.40 | 18.40 | qfq | 469,146 | 11,976,732 | -0.55% |
| 2023-12-01 | 25.81 | 26.03 | 25.30 | 25.54 | 18.50 | qfq | 480,060 | 12,249,644 | -1.12% |
| 2023-11-30 | 26.03 | 26.26 | 25.61 | 25.83 | 18.71 | qfq | 504,640 | 13,039,114 | -1.15% |
| 2023-11-29 | 26.34 | 26.43 | 25.99 | 26.13 | 18.93 | qfq | 383,420 | 10,036,695 | -0.23% |
| 2023-11-28 | 25.78 | 26.21 | 25.74 | 26.19 | 18.97 | qfq | 565,081 | 14,750,922 | 1.59% |
| 2023-11-27 | 25.66 | 25.96 | 25.62 | 25.78 | 18.67 | qfq | 428,720 | 11,047,837 | -0.08% |
| 2023-11-24 | 26.35 | 26.35 | 25.60 | 25.80 | 18.69 | qfq | 503,578 | 12,961,202 | -1.34% |
| 2023-11-23 | 25.80 | 26.15 | 25.78 | 26.15 | 18.94 | qfq | 403,020 | 10,481,982 | 1.51% |
| 2023-11-22 | 26.08 | 26.28 | 25.76 | 25.76 | 18.66 | qfq | 480,060 | 12,470,910 | -1.23% |
| 2023-11-21 | 26.65 | 26.69 | 26.08 | 26.08 | 18.89 | qfq | 637,720 | 16,777,922 | -2.14% |
| 2023-11-20 | 26.33 | 26.67 | 25.96 | 26.65 | 19.30 | qfq | 754,380 | 19,973,457 | 1.64% |
| 2023-11-17 | 25.90 | 26.26 | 25.90 | 26.22 | 18.99 | qfq | 424,580 | 11,088,210 | 1.00% |
| 2023-11-16 | 26.25 | 26.29 | 25.94 | 25.96 | 18.80 | qfq | 445,200 | 11,612,892 | -1.22% |
| 2023-11-15 | 25.89 | 26.36 | 25.89 | 26.28 | 19.04 | qfq | 850,100 | 22,240,607 | 1.62% |
| 2023-11-14 | 25.88 | 25.96 | 25.72 | 25.86 | 18.73 | qfq | 405,762 | 10,470,971 | -0.08% |
| 2023-11-13 | 25.52 | 25.88 | 25.49 | 25.88 | 18.75 | qfq | 639,360 | 16,478,507 | 0.54% |
| 2023-11-10 | 25.78 | 25.78 | 25.49 | 25.74 | 18.64 | qfq | 365,527 | 9,374,328 | 0.27% |
| 2023-11-09 | 25.79 | 25.91 | 25.54 | 25.67 | 18.59 | qfq | 429,100 | 11,021,857 | -0.47% |
| 2023-11-08 | 25.66 | 25.95 | 25.58 | 25.79 | 18.68 | qfq | 559,662 | 14,424,956 | 0.47% |
| 2023-11-07 | 26.03 | 26.32 | 25.45 | 25.67 | 18.59 | qfq | 574,500 | 14,707,053 | -0.62% |
| 2023-11-06 | 25.74 | 25.98 | 25.43 | 25.83 | 18.71 | qfq | 928,700 | 23,857,327 | 0.31% |
| 2023-11-03 | 24.70 | 26.15 | 24.70 | 25.75 | 18.65 | qfq | 1,560,100 | 40,142,303 | 4.25% |
| 2023-11-02 | 24.84 | 25.20 | 24.66 | 24.70 | 17.89 | qfq | 593,846 | 14,792,338 | -0.48% |
| 2023-11-01 | 24.86 | 24.94 | 24.55 | 24.82 | 17.98 | qfq | 582,600 | 14,421,230 | -0.20% |
| 2023-10-31 | 25.36 | 25.60 | 24.73 | 24.87 | 18.01 | qfq | 925,180 | 23,100,111 | -2.47% |
| 2023-10-30 | 25.19 | 25.54 | 25.05 | 25.50 | 18.47 | qfq | 589,500 | 14,947,674 | 1.23% |
| 2023-10-27 | 24.74 | 25.26 | 24.63 | 25.19 | 18.25 | qfq | 541,586 | 13,535,685 | 1.12% |
| 2023-10-26 | 25.10 | 25.18 | 24.60 | 24.91 | 18.04 | qfq | 552,880 | 13,723,946 | -0.95% |
| 2023-10-25 | 24.80 | 25.30 | 24.43 | 25.15 | 18.22 | qfq | 797,158 | 19,990,301 | 2.99% |
| 2023-10-24 | 23.99 | 24.45 | 23.81 | 24.42 | 17.69 | qfq | 859,340 | 20,792,843 | 2.52% |
| 2023-10-23 | 24.60 | 24.65 | 23.63 | 23.82 | 17.25 | qfq | 1,159,587 | 27,870,352 | -2.97% |
| 2023-10-20 | 24.95 | 25.52 | 24.45 | 24.55 | 17.78 | qfq | 1,212,867 | 30,297,261 | -2.04% |
| 2023-10-19 | 25.16 | 25.49 | 25.02 | 25.06 | 18.15 | qfq | 521,120 | 13,143,769 | -0.91% |
| 2023-10-18 | 25.65 | 25.65 | 25.15 | 25.29 | 18.32 | qfq | 438,040 | 11,101,497 | -1.25% |
| 2023-10-17 | 25.21 | 25.64 | 25.21 | 25.61 | 18.55 | qfq | 657,800 | 16,739,947 | 1.59% |
| 2023-10-16 | 25.57 | 25.65 | 24.93 | 25.21 | 18.26 | qfq | 659,640 | 16,557,359 | -1.33% |
| 2023-10-13 | 25.40 | 25.89 | 25.40 | 25.55 | 18.51 | qfq | 581,322 | 14,865,547 | -1.84% |
| 2023-10-12 | 26.16 | 26.26 | 25.69 | 26.03 | 18.85 | qfq | 687,220 | 17,798,986 | -0.53% |
| 2023-10-11 | 26.10 | 26.30 | 25.81 | 26.17 | 18.96 | qfq | 730,440 | 19,011,810 | 1.08% |
| 2023-10-10 | 26.26 | 26.46 | 25.82 | 25.89 | 18.75 | qfq | 664,220 | 17,337,240 | -0.99% |
| 2023-10-09 | 26.60 | 26.66 | 26.05 | 26.15 | 18.94 | qfq | 731,038 | 19,193,916 | -2.13% |
| 2023-09-28 | 26.35 | 26.90 | 26.26 | 26.72 | 19.35 | qfq | 674,698 | 17,974,716 | 1.17% |
| 2023-09-27 | 26.86 | 26.97 | 26.35 | 26.41 | 19.13 | qfq | 703,080 | 18,728,370 | -2.00% |
| 2023-09-26 | 26.48 | 27.12 | 26.39 | 26.95 | 19.52 | qfq | 986,900 | 26,513,404 | 1.16% |
| 2023-09-25 | 26.38 | 27.07 | 26.32 | 26.64 | 19.30 | qfq | 585,540 | 15,593,686 | 0.83% |
| 2023-09-22 | 26.00 | 26.44 | 25.82 | 26.42 | 19.14 | qfq | 535,420 | 14,055,276 | 1.11% |
| 2023-09-21 | 26.23 | 26.88 | 26.01 | 26.13 | 18.93 | qfq | 921,880 | 24,301,121 | 0.46% |
| 2023-09-20 | 26.28 | 26.53 | 25.95 | 26.01 | 18.84 | qfq | 1,042,040 | 27,280,647 | -1.92% |
| 2023-09-19 | 28.68 | 28.68 | 26.23 | 26.52 | 19.21 | qfq | 1,831,218 | 48,921,094 | -2.14% |
| 2023-09-18 | 26.18 | 27.39 | 25.67 | 27.10 | 19.63 | qfq | 834,040 | 22,487,846 | 1.99% |
| 2023-09-15 | 26.44 | 26.80 | 26.25 | 26.57 | 19.25 | qfq | 774,940 | 20,551,882 | 1.07% |
| 2023-09-14 | 26.62 | 26.84 | 26.23 | 26.29 | 19.04 | qfq | 544,860 | 14,415,248 | -1.61% |
| 2023-09-13 | 26.99 | 27.12 | 26.50 | 26.72 | 19.35 | qfq | 579,600 | 15,482,251 | -1.04% |
| 2023-09-12 | 27.06 | 27.25 | 26.82 | 27.00 | 19.56 | qfq | 645,460 | 17,455,994 | -0.18% |
| 2023-09-11 | 27.21 | 27.46 | 26.84 | 27.05 | 19.59 | qfq | 806,400 | 21,820,086 | -0.59% |
| 2023-09-08 | 26.90 | 27.48 | 26.90 | 27.21 | 19.71 | qfq | 808,440 | 21,995,581 | 1.30% |
| 2023-09-07 | 27.40 | 27.48 | 26.80 | 26.86 | 19.46 | qfq | 794,665 | 21,527,069 | -1.83% |
| 2023-09-06 | 27.47 | 27.61 | 27.30 | 27.36 | 19.82 | qfq | 714,180 | 19,579,583 | -0.40% |
| 2023-09-05 | 27.46 | 27.75 | 27.21 | 27.47 | 19.90 | qfq | 1,124,280 | 30,946,590 | 0.07% |
| 2023-09-04 | 27.33 | 27.47 | 27.13 | 27.45 | 19.88 | qfq | 1,007,900 | 27,571,023 | 1.44% |
| 2023-09-01 | 26.92 | 27.09 | 26.69 | 27.06 | 19.60 | qfq | 798,120 | 21,524,380 | 0.48% |
| 2023-08-31 | 26.65 | 27.14 | 26.43 | 26.93 | 19.51 | qfq | 1,430,900 | 38,577,739 | 1.05% |
| 2023-08-30 | 25.91 | 26.74 | 25.86 | 26.65 | 19.30 | qfq | 1,330,940 | 35,355,817 | 2.86% |
| 2023-08-29 | 24.53 | 25.96 | 24.28 | 25.91 | 18.77 | qfq | 1,739,358 | 44,403,120 | 5.33% |
| 2023-08-28 | 25.83 | 25.85 | 24.34 | 24.60 | 17.82 | qfq | 1,044,740 | 26,076,143 | 0.37% |
| 2023-08-25 | 25.15 | 25.44 | 24.46 | 24.51 | 17.75 | qfq | 1,270,337 | 31,637,160 | -2.54% |
| 2023-08-24 | 25.91 | 26.19 | 25.14 | 25.15 | 18.22 | qfq | 1,195,420 | 30,410,170 | -3.79% |
| 2023-08-23 | 26.33 | 26.49 | 26.00 | 26.14 | 18.93 | qfq | 958,360 | 25,197,228 | -0.95% |
| 2023-08-22 | 26.26 | 26.44 | 25.51 | 26.39 | 19.12 | qfq | 1,044,140 | 27,122,194 | 0.88% |
| 2023-08-21 | 26.81 | 26.94 | 26.08 | 26.16 | 18.95 | qfq | 1,137,160 | 29,937,288 | -2.42% |
| 2023-08-18 | 26.23 | 27.35 | 26.00 | 26.81 | 19.42 | qfq | 2,038,780 | 54,979,379 | 2.17% |
| 2023-08-17 | 25.37 | 26.36 | 25.23 | 26.24 | 19.01 | qfq | 1,176,380 | 30,559,768 | 2.66% |
| 2023-08-16 | 25.78 | 25.96 | 25.53 | 25.56 | 18.51 | qfq | 578,020 | 14,891,669 | -0.47% |
| 2023-08-15 | 25.90 | 25.98 | 25.46 | 25.68 | 18.60 | qfq | 436,920 | 11,198,112 | -0.39% |
| 2023-08-14 | 25.65 | 26.05 | 25.43 | 25.78 | 18.67 | qfq | 494,860 | 12,690,995 | 0.51% |
| 2023-08-11 | 26.20 | 26.29 | 25.65 | 25.65 | 18.58 | qfq | 524,000 | 13,589,670 | -1.61% |
| 2023-08-10 | 25.94 | 26.46 | 25.79 | 26.07 | 18.88 | qfq | 731,700 | 19,060,131 | 0.50% |
| 2023-08-09 | 27.34 | 27.34 | 25.80 | 25.94 | 18.79 | qfq | 1,655,140 | 43,508,575 | -5.16% |
| 2023-08-08 | 27.51 | 27.78 | 27.21 | 27.35 | 19.81 | qfq | 563,760 | 15,410,962 | -0.58% |
| 2023-08-07 | 27.28 | 27.88 | 27.11 | 27.51 | 19.93 | qfq | 1,433,880 | 39,478,299 | 1.48% |
| 2023-08-04 | 27.28 | 27.40 | 27.00 | 27.11 | 19.64 | qfq | 607,500 | 16,484,141 | -0.26% |
| 2023-08-03 | 27.50 | 27.69 | 27.00 | 27.18 | 19.69 | qfq | 846,940 | 22,980,102 | -1.16% |
| 2023-08-02 | 27.15 | 27.74 | 26.97 | 27.50 | 19.92 | qfq | 861,300 | 23,618,665 | 1.33% |
| 2023-08-01 | 27.14 | 27.44 | 27.06 | 27.14 | 19.66 | qfq | 773,160 | 20,995,875 | -0.73% |
| 2023-07-31 | 27.20 | 27.48 | 27.12 | 27.34 | 19.80 | qfq | 840,800 | 22,935,069 | 0.07% |
| 2023-07-28 | 27.31 | 27.73 | 27.10 | 27.32 | 19.79 | qfq | 1,001,060 | 27,396,773 | 0.04% |
| 2023-07-27 | 27.85 | 28.16 | 27.25 | 27.31 | 19.78 | qfq | 1,193,920 | 32,960,111 | -1.80% |
| 2023-07-26 | 28.31 | 28.35 | 27.75 | 27.81 | 20.14 | qfq | 1,185,931 | 33,237,292 | -1.70% |
| 2023-07-25 | 27.75 | 28.55 | 27.50 | 28.29 | 20.49 | qfq | 1,412,880 | 39,632,930 | 1.95% |
| 2023-07-24 | 27.60 | 28.00 | 26.73 | 27.75 | 20.10 | qfq | 1,364,720 | 37,505,992 | -0.89% |
| 2023-07-21 | 29.38 | 29.40 | 27.98 | 28.00 | 20.28 | qfq | 2,445,189 | 69,815,255 | -4.01% |
| 2023-07-20 | 28.58 | 29.25 | 28.38 | 29.17 | 21.13 | qfq | 3,490,959 | 101,124,267 | 1.64% |
| 2023-07-19 | 28.05 | 29.15 | 27.86 | 28.70 | 20.79 | qfq | 2,315,580 | 66,269,139 | 2.43% |
| 2023-07-18 | 28.20 | 28.37 | 27.81 | 28.02 | 20.30 | qfq | 1,005,208 | 28,288,163 | -0.28% |
| 2023-07-17 | 28.18 | 28.24 | 27.52 | 28.10 | 20.35 | qfq | 1,895,340 | 52,892,568 | -0.99% |