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
瑞晟智能688215.SH
最近收盘价33.562026-07-17
最近交易日2026-07-17
成交量（股）1,189,910
成交额（元）41,257,091
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-10 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.10032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | bonus_share | — | — | 0.20064 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | bonus_share | — | — | 0.3 | — | 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 | 35.01 | 36.35 | 33.28 | 33.56 | 33.56 | qfq | 1,189,910 | 41,257,091 | -6.65% |
| 2026-07-16 | 36.60 | 36.60 | 35.50 | 35.95 | 35.95 | qfq | 802,065 | 28,796,385 | -1.13% |
| 2026-07-15 | 35.80 | 37.50 | 35.68 | 36.36 | 36.36 | qfq | 733,635 | 26,533,370 | 0.25% |
| 2026-07-14 | 35.82 | 36.59 | 35.04 | 36.27 | 36.27 | qfq | 915,024 | 32,763,629 | -1.12% |
| 2026-07-13 | 38.95 | 39.25 | 36.38 | 36.68 | 36.68 | qfq | 1,193,325 | 44,494,585 | -4.90% |
| 2026-07-10 | 38.89 | 39.88 | 37.01 | 38.57 | 38.57 | qfq | 996,695 | 38,664,155 | 0.23% |
| 2026-07-09 | 38.32 | 38.50 | 36.62 | 38.48 | 38.48 | qfq | 1,195,853 | 44,999,584 | 2.75% |
| 2026-07-08 | 37.63 | 38.25 | 36.66 | 37.45 | 37.45 | qfq | 868,030 | 32,433,292 | -1.08% |
| 2026-07-07 | 39.38 | 39.38 | 37.04 | 37.86 | 37.86 | qfq | 1,141,191 | 43,087,703 | -1.84% |
| 2026-07-06 | 42.63 | 42.63 | 38.10 | 38.57 | 38.57 | qfq | 1,553,438 | 61,141,153 | -6.88% |
| 2026-07-03 | 41.50 | 42.49 | 40.38 | 41.42 | 41.42 | qfq | 1,585,605 | 65,626,642 | 1.30% |
| 2026-07-02 | 39.00 | 43.50 | 38.67 | 40.89 | 40.89 | qfq | 2,322,795 | 96,328,557 | 4.50% |
| 2026-07-01 | 40.50 | 41.19 | 38.90 | 39.13 | 39.13 | qfq | 947,150 | 37,628,722 | -2.56% |
| 2026-06-30 | 38.98 | 40.53 | 38.38 | 40.16 | 40.16 | qfq | 1,270,868 | 50,147,864 | 3.59% |
| 2026-06-29 | 39.30 | 39.40 | 38.09 | 38.77 | 38.77 | qfq | 933,076 | 36,154,737 | 0.31% |
| 2026-06-26 | 40.47 | 40.47 | 38.23 | 38.65 | 38.65 | qfq | 997,944 | 38,956,119 | -3.62% |
| 2026-06-25 | 40.97 | 41.48 | 39.67 | 40.10 | 40.10 | qfq | 1,068,741 | 43,009,630 | -2.15% |
| 2026-06-24 | 40.00 | 41.20 | 39.55 | 40.98 | 40.98 | qfq | 1,290,484 | 52,327,767 | 0.99% |
| 2026-06-23 | 41.00 | 41.45 | 39.95 | 40.58 | 40.58 | qfq | 1,591,413 | 64,873,734 | 1.86% |
| 2026-06-22 | 43.07 | 43.08 | 39.20 | 39.84 | 39.84 | qfq | 2,501,367 | 100,643,122 | -6.61% |
| 2026-06-18 | 42.31 | 42.96 | 41.85 | 42.66 | 42.66 | qfq | 1,115,703 | 47,349,840 | -0.12% |
| 2026-06-17 | 43.71 | 44.11 | 42.52 | 42.71 | 42.71 | qfq | 1,282,153 | 55,312,638 | -2.29% |
| 2026-06-16 | 46.59 | 46.60 | 43.70 | 43.71 | 43.71 | qfq | 1,412,061 | 62,873,150 | -4.63% |
| 2026-06-15 | 44.30 | 46.00 | 44.00 | 45.83 | 45.83 | qfq | 1,299,724 | 58,798,929 | 3.31% |
| 2026-06-12 | 44.92 | 45.19 | 43.50 | 44.36 | 44.36 | qfq | 1,096,655 | 48,541,779 | 1.32% |
| 2026-06-11 | 44.99 | 46.00 | 43.43 | 43.78 | 43.78 | qfq | 1,117,348 | 49,417,922 | -1.75% |
| 2026-06-10 | 40.60 | 46.57 | 40.60 | 44.56 | 44.56 | qfq | 1,180,212 | 52,642,370 | -34.21% |
| 2026-06-09 | 66.12 | 67.78 | 64.81 | 67.73 | 46.68 | qfq | 686,718 | 45,065,481 | 2.54% |
| 2026-06-08 | 66.77 | 67.13 | 65.03 | 66.05 | 45.53 | qfq | 637,760 | 42,110,673 | -2.06% |
| 2026-06-05 | 67.85 | 68.46 | 65.60 | 67.44 | 46.48 | qfq | 758,327 | 50,826,364 | -0.81% |
| 2026-06-04 | 69.96 | 70.17 | 67.15 | 67.99 | 46.86 | qfq | 615,384 | 42,310,091 | -2.44% |
| 2026-06-03 | 67.54 | 70.20 | 67.00 | 69.69 | 48.03 | qfq | 724,348 | 50,044,633 | 3.17% |
| 2026-06-02 | 69.19 | 69.99 | 66.70 | 67.55 | 46.56 | qfq | 521,762 | 35,347,131 | -1.89% |
| 2026-06-01 | 68.80 | 70.69 | 67.49 | 68.85 | 47.46 | qfq | 782,198 | 54,081,133 | 0.07% |
| 2026-05-29 | 73.84 | 73.84 | 67.80 | 68.80 | 47.42 | qfq | 1,310,893 | 91,546,479 | -4.96% |
| 2026-05-28 | 72.22 | 74.65 | 71.20 | 72.39 | 49.90 | qfq | 914,533 | 66,222,040 | -2.18% |
| 2026-05-27 | 73.66 | 75.30 | 72.27 | 74.00 | 51.01 | qfq | 1,036,902 | 76,728,085 | 0.46% |
| 2026-05-26 | 73.37 | 74.45 | 70.00 | 73.66 | 50.77 | qfq | 1,384,216 | 99,915,386 | -1.06% |
| 2026-05-25 | 75.42 | 76.00 | 73.19 | 74.45 | 51.32 | qfq | 789,771 | 58,742,129 | 0.40% |
| 2026-05-22 | 74.25 | 74.83 | 73.10 | 74.15 | 51.11 | qfq | 745,352 | 55,171,783 | 0.23% |
| 2026-05-21 | 79.79 | 80.18 | 73.11 | 73.98 | 50.99 | qfq | 1,400,691 | 107,686,389 | -6.06% |
| 2026-05-20 | 76.21 | 78.88 | 75.50 | 78.75 | 54.28 | qfq | 1,063,710 | 82,116,437 | 3.22% |
| 2026-05-19 | 78.07 | 78.80 | 75.75 | 76.29 | 52.58 | qfq | 1,091,485 | 83,611,500 | -2.98% |
| 2026-05-18 | 80.43 | 80.43 | 75.64 | 78.63 | 54.20 | qfq | 1,180,700 | 92,310,656 | 0.81% |
| 2026-05-15 | 77.20 | 80.50 | 76.67 | 78.00 | 53.76 | qfq | 1,943,435 | 152,831,208 | 2.32% |
| 2026-05-14 | 75.99 | 77.99 | 74.10 | 76.23 | 52.54 | qfq | 1,120,900 | 85,218,842 | 1.57% |
| 2026-05-13 | 76.13 | 76.13 | 74.27 | 75.05 | 51.73 | qfq | 531,779 | 40,035,911 | -0.45% |
| 2026-05-12 | 76.72 | 76.73 | 74.31 | 75.39 | 51.96 | qfq | 755,190 | 56,867,777 | -1.14% |
| 2026-05-11 | 73.93 | 77.89 | 73.93 | 76.26 | 52.56 | qfq | 1,402,547 | 107,749,253 | 1.76% |
| 2026-05-08 | 75.12 | 76.42 | 74.60 | 74.94 | 51.65 | qfq | 844,121 | 63,578,860 | -1.20% |
| 2026-05-07 | 76.10 | 76.59 | 74.58 | 75.85 | 52.28 | qfq | 822,661 | 62,266,499 | -0.08% |
| 2026-05-06 | 76.90 | 78.06 | 74.77 | 75.91 | 52.32 | qfq | 1,616,965 | 123,071,475 | 1.48% |
| 2026-04-30 | 74.34 | 74.97 | 72.50 | 74.80 | 51.56 | qfq | 1,093,852 | 80,781,243 | 0.54% |
| 2026-04-29 | 76.35 | 76.95 | 73.89 | 74.40 | 51.28 | qfq | 1,239,233 | 93,323,824 | -3.18% |
| 2026-04-28 | 80.62 | 80.62 | 76.30 | 76.84 | 52.96 | qfq | 1,192,683 | 92,760,480 | -3.10% |
| 2026-04-27 | 80.88 | 80.88 | 76.50 | 79.30 | 54.66 | qfq | 1,360,221 | 106,785,581 | -1.05% |
| 2026-04-24 | 78.57 | 80.38 | 77.71 | 80.14 | 55.24 | qfq | 1,233,833 | 97,673,480 | 2.02% |
| 2026-04-23 | 78.02 | 79.20 | 77.11 | 78.55 | 54.14 | qfq | 710,733 | 55,591,445 | 0.47% |
| 2026-04-22 | 78.99 | 78.99 | 76.88 | 78.18 | 53.89 | qfq | 360,503 | 28,047,696 | 0.81% |
| 2026-04-21 | 77.80 | 78.49 | 76.84 | 77.55 | 53.45 | qfq | 535,987 | 41,570,116 | -1.34% |
| 2026-04-20 | 77.99 | 79.81 | 77.02 | 78.60 | 54.18 | qfq | 772,906 | 60,920,156 | 0.76% |
| 2026-04-17 | 76.64 | 78.30 | 76.12 | 78.01 | 53.77 | qfq | 642,164 | 49,538,821 | 1.83% |
| 2026-04-16 | 75.98 | 77.20 | 74.87 | 76.61 | 52.80 | qfq | 853,964 | 65,166,083 | 2.31% |
| 2026-04-15 | 77.22 | 77.22 | 74.20 | 74.88 | 51.61 | qfq | 637,238 | 47,816,911 | -1.07% |
| 2026-04-14 | 73.44 | 75.95 | 72.80 | 75.69 | 52.17 | qfq | 830,067 | 62,271,518 | 3.47% |
| 2026-04-13 | 74.15 | 74.55 | 71.22 | 73.15 | 50.42 | qfq | 1,298,892 | 94,354,504 | -1.72% |
| 2026-04-10 | 79.88 | 79.88 | 74.14 | 74.43 | 51.30 | qfq | 1,409,506 | 106,739,298 | -4.95% |
| 2026-04-09 | 75.20 | 78.80 | 74.70 | 78.31 | 53.98 | qfq | 1,365,289 | 105,875,234 | 3.72% |
| 2026-04-08 | 74.88 | 75.89 | 73.50 | 75.50 | 52.04 | qfq | 1,055,286 | 78,858,749 | 3.50% |
| 2026-04-07 | 73.92 | 75.00 | 72.59 | 72.95 | 50.28 | qfq | 803,577 | 59,071,306 | -1.31% |
| 2026-04-03 | 72.94 | 75.20 | 72.09 | 73.92 | 50.95 | qfq | 896,840 | 66,152,965 | 1.34% |
| 2026-04-02 | 70.85 | 73.75 | 70.47 | 72.94 | 50.27 | qfq | 983,501 | 71,097,069 | 3.26% |
| 2026-04-01 | 70.85 | 72.18 | 69.64 | 70.64 | 48.69 | qfq | 833,980 | 58,884,167 | -0.16% |
| 2026-03-31 | 71.88 | 72.12 | 70.00 | 70.75 | 48.77 | qfq | 698,219 | 49,713,246 | -1.50% |
| 2026-03-30 | 68.66 | 72.08 | 68.53 | 71.83 | 49.51 | qfq | 1,096,113 | 77,234,008 | 3.20% |
| 2026-03-27 | 66.80 | 69.78 | 66.24 | 69.60 | 47.97 | qfq | 1,064,789 | 73,050,378 | 4.96% |
| 2026-03-26 | 65.54 | 67.76 | 64.51 | 66.31 | 45.70 | qfq | 823,025 | 54,966,515 | 1.52% |
| 2026-03-25 | 65.20 | 65.94 | 64.22 | 65.32 | 45.02 | qfq | 631,870 | 41,100,755 | 2.08% |
| 2026-03-24 | 62.00 | 64.00 | 60.58 | 63.99 | 44.11 | qfq | 972,722 | 60,451,850 | 5.47% |
| 2026-03-23 | 65.51 | 67.00 | 60.30 | 60.67 | 41.82 | qfq | 1,591,007 | 100,615,612 | -8.86% |
| 2026-03-20 | 65.09 | 67.60 | 64.35 | 66.57 | 45.88 | qfq | 1,027,682 | 67,969,677 | 2.83% |
| 2026-03-19 | 64.02 | 66.81 | 63.66 | 64.74 | 44.62 | qfq | 862,332 | 56,141,122 | -0.49% |
| 2026-03-18 | 64.37 | 65.13 | 63.40 | 65.06 | 44.84 | qfq | 451,857 | 29,048,291 | 0.81% |
| 2026-03-17 | 64.00 | 66.28 | 63.71 | 64.54 | 44.48 | qfq | 568,136 | 36,938,665 | 0.51% |
| 2026-03-16 | 63.89 | 64.72 | 62.59 | 64.21 | 44.26 | qfq | 502,609 | 32,048,602 | 0.00% |
| 2026-03-13 | 64.13 | 65.80 | 63.63 | 64.21 | 44.26 | qfq | 459,217 | 29,646,284 | 0.12% |
| 2026-03-12 | 66.31 | 66.53 | 63.50 | 64.13 | 44.20 | qfq | 566,963 | 36,687,793 | -3.20% |
| 2026-03-11 | 68.20 | 68.99 | 66.01 | 66.25 | 45.66 | qfq | 576,112 | 38,711,005 | -2.79% |
| 2026-03-10 | 68.99 | 68.99 | 67.00 | 68.15 | 46.97 | qfq | 543,454 | 37,036,963 | 1.75% |
| 2026-03-09 | 68.65 | 68.83 | 65.07 | 66.98 | 46.17 | qfq | 639,586 | 42,451,899 | -3.11% |
| 2026-03-06 | 67.01 | 69.90 | 66.81 | 69.13 | 47.65 | qfq | 619,318 | 42,495,770 | 2.48% |
| 2026-03-05 | 68.25 | 69.52 | 66.89 | 67.46 | 46.50 | qfq | 844,337 | 57,448,866 | 0.70% |
| 2026-03-04 | 68.87 | 69.76 | 66.49 | 66.99 | 46.17 | qfq | 955,455 | 64,812,730 | -2.73% |
| 2026-03-03 | 71.02 | 71.50 | 68.32 | 68.87 | 47.47 | qfq | 1,004,145 | 70,154,915 | -3.31% |
| 2026-03-02 | 72.51 | 74.25 | 70.90 | 71.23 | 49.10 | qfq | 961,290 | 69,217,588 | -2.76% |
| 2026-02-27 | 76.19 | 76.19 | 72.50 | 73.25 | 50.49 | qfq | 1,255,953 | 92,341,890 | -3.36% |
| 2026-02-26 | 72.37 | 76.00 | 72.16 | 75.80 | 52.25 | qfq | 1,538,031 | 114,488,899 | 4.70% |
| 2026-02-25 | 73.85 | 73.85 | 72.03 | 72.40 | 49.90 | qfq | 683,938 | 49,569,966 | -1.34% |
| 2026-02-24 | 74.76 | 74.76 | 72.60 | 73.38 | 50.58 | qfq | 947,085 | 69,782,528 | -0.23% |
| 2026-02-13 | 72.67 | 75.28 | 72.10 | 73.55 | 50.69 | qfq | 865,874 | 64,321,110 | 0.77% |
| 2026-02-12 | 71.01 | 73.90 | 71.01 | 72.99 | 50.31 | qfq | 973,941 | 70,991,970 | 2.72% |
| 2026-02-11 | 72.44 | 72.44 | 70.20 | 71.06 | 48.98 | qfq | 514,401 | 36,457,048 | -0.38% |
| 2026-02-10 | 73.80 | 74.80 | 71.32 | 71.33 | 49.16 | qfq | 760,160 | 55,517,571 | -0.94% |
| 2026-02-09 | 71.93 | 72.80 | 70.65 | 72.01 | 49.63 | qfq | 647,617 | 46,453,593 | 0.49% |
| 2026-02-06 | 71.11 | 72.50 | 69.79 | 71.66 | 49.39 | qfq | 467,745 | 33,400,687 | 0.08% |
| 2026-02-05 | 72.92 | 73.46 | 71.25 | 71.60 | 49.35 | qfq | 686,549 | 49,264,067 | -2.57% |
| 2026-02-04 | 73.26 | 73.91 | 72.50 | 73.49 | 50.65 | qfq | 518,771 | 37,961,720 | -0.10% |
| 2026-02-03 | 73.16 | 73.88 | 71.79 | 73.56 | 50.70 | qfq | 772,855 | 56,435,546 | 2.48% |
| 2026-02-02 | 72.70 | 76.39 | 71.50 | 71.78 | 49.47 | qfq | 1,281,448 | 95,081,542 | -2.42% |
| 2026-01-30 | 71.55 | 74.56 | 71.22 | 73.56 | 50.70 | qfq | 958,488 | 70,188,544 | 2.81% |
| 2026-01-29 | 73.80 | 74.24 | 71.20 | 71.55 | 49.32 | qfq | 838,063 | 60,834,721 | -3.28% |
| 2026-01-28 | 74.24 | 76.00 | 72.80 | 73.98 | 50.99 | qfq | 871,644 | 64,326,882 | -0.79% |
| 2026-01-27 | 72.82 | 74.73 | 71.01 | 74.57 | 51.40 | qfq | 968,286 | 70,775,442 | 1.89% |
| 2026-01-26 | 75.40 | 76.46 | 72.44 | 73.19 | 50.45 | qfq | 1,221,807 | 90,186,852 | -2.69% |
| 2026-01-23 | 79.61 | 79.61 | 73.50 | 75.21 | 51.84 | qfq | 1,884,230 | 142,118,860 | -1.07% |
| 2026-01-22 | 78.00 | 78.98 | 75.81 | 76.02 | 52.40 | qfq | 810,702 | 62,523,463 | -1.97% |
| 2026-01-21 | 75.80 | 77.77 | 74.72 | 77.55 | 53.45 | qfq | 910,033 | 69,745,284 | 2.30% |
| 2026-01-20 | 78.21 | 78.99 | 75.23 | 75.81 | 52.25 | qfq | 1,138,222 | 87,284,035 | -3.07% |
| 2026-01-19 | 77.16 | 80.11 | 75.59 | 78.21 | 53.91 | qfq | 2,233,880 | 174,729,002 | 2.93% |
| 2026-01-16 | 72.92 | 76.82 | 72.57 | 75.98 | 52.37 | qfq | 2,117,542 | 159,845,783 | 5.21% |
| 2026-01-15 | 70.30 | 73.60 | 70.30 | 72.22 | 49.78 | qfq | 1,235,931 | 89,241,045 | 2.57% |
| 2026-01-14 | 70.80 | 71.62 | 69.70 | 70.41 | 48.53 | qfq | 839,115 | 59,401,062 | -0.83% |
| 2026-01-13 | 72.80 | 73.22 | 70.83 | 71.00 | 48.94 | qfq | 987,805 | 70,740,912 | -1.96% |
| 2026-01-12 | 73.55 | 74.43 | 71.40 | 72.42 | 49.92 | qfq | 1,309,406 | 94,803,466 | -2.24% |
| 2026-01-09 | 77.00 | 77.00 | 73.36 | 74.08 | 51.06 | qfq | 1,439,741 | 107,371,139 | -3.79% |
| 2026-01-08 | 74.30 | 77.90 | 72.99 | 77.00 | 53.07 | qfq | 2,022,163 | 153,928,526 | 4.03% |
| 2026-01-07 | 73.60 | 74.91 | 71.86 | 74.02 | 51.02 | qfq | 1,522,959 | 112,161,219 | 0.50% |
| 2026-01-06 | 73.25 | 74.70 | 73.02 | 73.65 | 50.76 | qfq | 1,258,900 | 92,979,480 | 0.70% |
| 2026-01-05 | 73.04 | 74.67 | 72.41 | 73.14 | 50.41 | qfq | 1,424,524 | 104,782,924 | 0.87% |
| 2025-12-31 | 71.54 | 73.50 | 71.21 | 72.51 | 49.98 | qfq | 1,376,668 | 99,722,031 | 2.39% |
| 2025-12-30 | 67.71 | 71.88 | 67.71 | 70.82 | 48.81 | qfq | 1,444,110 | 101,158,585 | 4.07% |
| 2025-12-29 | 69.88 | 70.50 | 67.77 | 68.05 | 46.90 | qfq | 1,074,349 | 73,902,278 | -2.62% |
| 2025-12-26 | 72.49 | 73.80 | 69.73 | 69.88 | 48.17 | qfq | 1,310,169 | 92,877,822 | -3.01% |
| 2025-12-25 | 72.00 | 72.68 | 70.63 | 72.05 | 49.66 | qfq | 607,488 | 43,517,837 | 0.50% |
| 2025-12-24 | 74.00 | 74.00 | 71.50 | 71.69 | 49.41 | qfq | 840,794 | 60,791,571 | -2.28% |
| 2025-12-23 | 71.50 | 73.48 | 70.53 | 73.36 | 50.56 | qfq | 1,006,801 | 72,863,249 | 3.05% |
| 2025-12-22 | 70.89 | 71.98 | 70.01 | 71.19 | 49.07 | qfq | 521,817 | 37,199,982 | 0.42% |
| 2025-12-19 | 69.00 | 71.99 | 69.00 | 70.89 | 48.86 | qfq | 728,242 | 51,267,330 | 2.26% |
| 2025-12-18 | 72.90 | 72.90 | 68.83 | 69.32 | 47.78 | qfq | 685,484 | 47,895,761 | -3.45% |
| 2025-12-17 | 70.06 | 72.00 | 69.15 | 71.80 | 49.49 | qfq | 853,199 | 60,172,537 | 1.17% |
| 2025-12-16 | 72.99 | 72.99 | 69.24 | 70.97 | 48.92 | qfq | 657,986 | 46,463,006 | -0.89% |
| 2025-12-15 | 72.98 | 73.77 | 71.50 | 71.61 | 49.36 | qfq | 621,549 | 45,067,578 | -1.17% |
| 2025-12-12 | 74.95 | 74.95 | 72.00 | 72.46 | 49.94 | qfq | 789,344 | 57,422,424 | -2.07% |
| 2025-12-11 | 74.42 | 74.99 | 72.50 | 73.99 | 51.00 | qfq | 577,609 | 42,393,068 | -0.39% |
| 2025-12-10 | 72.56 | 74.55 | 72.56 | 74.28 | 51.20 | qfq | 634,192 | 46,821,908 | 2.15% |
| 2025-12-09 | 77.07 | 77.07 | 72.37 | 72.72 | 50.12 | qfq | 1,642,017 | 120,959,350 | -5.45% |
| 2025-12-08 | 80.00 | 80.00 | 76.50 | 76.91 | 53.01 | qfq | 1,328,532 | 102,759,266 | -4.13% |
| 2025-12-05 | 80.07 | 80.47 | 76.40 | 80.22 | 55.29 | qfq | 1,365,151 | 106,620,382 | 0.19% |
| 2025-12-04 | 80.60 | 81.49 | 79.23 | 80.07 | 55.19 | qfq | 801,984 | 64,354,497 | -0.09% |
| 2025-12-03 | 83.50 | 84.49 | 80.11 | 80.14 | 55.24 | qfq | 1,167,696 | 95,988,101 | -2.98% |
| 2025-12-02 | 81.99 | 83.00 | 78.40 | 82.60 | 56.93 | qfq | 1,740,335 | 140,420,730 | 2.99% |
| 2025-12-01 | 77.50 | 80.50 | 77.00 | 80.20 | 55.28 | qfq | 2,393,871 | 189,020,876 | 5.94% |
| 2025-11-28 | 77.00 | 77.70 | 74.55 | 75.70 | 52.18 | qfq | 1,124,869 | 84,774,542 | -2.35% |
| 2025-11-27 | 75.50 | 79.73 | 74.50 | 77.52 | 53.43 | qfq | 1,943,807 | 150,482,479 | 4.76% |
| 2025-11-26 | 74.77 | 75.90 | 73.80 | 74.00 | 51.01 | qfq | 584,144 | 43,679,059 | -1.03% |
| 2025-11-25 | 73.31 | 76.76 | 73.31 | 74.77 | 51.54 | qfq | 892,277 | 67,191,322 | 0.92% |
| 2025-11-24 | 74.11 | 75.42 | 73.17 | 74.09 | 51.07 | qfq | 665,388 | 49,317,179 | -0.03% |
| 2025-11-21 | 75.01 | 77.66 | 73.01 | 74.11 | 51.08 | qfq | 1,088,944 | 81,718,145 | -2.96% |
| 2025-11-20 | 80.00 | 80.00 | 76.00 | 76.37 | 52.64 | qfq | 1,151,631 | 89,145,367 | -2.40% |
| 2025-11-19 | 78.60 | 79.87 | 75.61 | 78.25 | 53.93 | qfq | 1,446,401 | 112,828,315 | 2.18% |
| 2025-11-18 | 72.20 | 77.34 | 72.20 | 76.58 | 52.78 | qfq | 1,860,924 | 140,497,981 | 5.64% |
| 2025-11-17 | 76.13 | 78.00 | 72.00 | 72.49 | 49.96 | qfq | 1,520,432 | 111,977,377 | -5.07% |
| 2025-11-14 | 76.53 | 82.60 | 75.18 | 76.36 | 52.63 | qfq | 2,199,175 | 172,479,407 | 0.55% |
| 2025-11-13 | 73.00 | 76.33 | 72.27 | 75.94 | 52.34 | qfq | 1,565,835 | 116,994,252 | 3.43% |
| 2025-11-12 | 71.01 | 74.90 | 70.02 | 73.42 | 50.61 | qfq | 1,313,722 | 96,237,429 | 3.41% |
| 2025-11-11 | 73.24 | 76.00 | 71.00 | 71.00 | 48.94 | qfq | 1,474,700 | 107,946,547 | -2.34% |
| 2025-11-10 | 71.15 | 72.88 | 70.95 | 72.70 | 50.11 | qfq | 869,814 | 62,489,493 | 2.18% |
| 2025-11-07 | 72.45 | 72.96 | 71.01 | 71.15 | 49.04 | qfq | 931,737 | 66,689,454 | -2.40% |
| 2025-11-06 | 73.29 | 73.88 | 70.51 | 72.90 | 50.25 | qfq | 1,208,661 | 87,343,414 | -0.82% |
| 2025-11-05 | 74.50 | 75.14 | 71.20 | 73.50 | 50.66 | qfq | 1,194,955 | 87,088,685 | -2.39% |
| 2025-11-04 | 78.07 | 78.07 | 73.00 | 75.30 | 51.90 | qfq | 1,789,212 | 134,127,600 | -3.79% |
| 2025-11-03 | 80.81 | 81.39 | 78.11 | 78.27 | 53.95 | qfq | 1,306,774 | 104,099,319 | -3.94% |
| 2025-10-31 | 77.50 | 82.99 | 77.50 | 81.48 | 56.16 | qfq | 2,924,358 | 237,483,677 | 5.27% |
| 2025-10-30 | 78.26 | 79.39 | 77.32 | 77.40 | 53.35 | qfq | 845,493 | 65,914,095 | -2.27% |
| 2025-10-29 | 78.95 | 79.30 | 76.80 | 79.20 | 54.59 | qfq | 1,124,977 | 88,155,676 | 0.33% |
| 2025-10-28 | 78.40 | 81.00 | 77.50 | 78.94 | 54.41 | qfq | 1,313,067 | 104,152,542 | 0.68% |
| 2025-10-27 | 84.00 | 84.05 | 76.98 | 78.41 | 54.04 | qfq | 1,800,471 | 141,837,520 | -4.37% |
| 2025-10-24 | 78.62 | 82.99 | 78.62 | 81.99 | 56.51 | qfq | 1,039,094 | 84,617,088 | 2.35% |
| 2025-10-23 | 82.71 | 83.76 | 79.00 | 80.11 | 55.22 | qfq | 922,069 | 73,944,086 | -3.14% |
| 2025-10-22 | 84.28 | 90.00 | 82.00 | 82.71 | 57.01 | qfq | 1,600,885 | 136,508,503 | -2.69% |
| 2025-10-21 | 88.11 | 89.61 | 85.00 | 85.00 | 58.59 | qfq | 1,663,558 | 143,744,354 | -3.41% |
| 2025-10-20 | 90.30 | 91.49 | 86.00 | 88.00 | 60.65 | qfq | 2,745,741 | 244,067,154 | 6.87% |
| 2025-10-17 | 78.80 | 83.97 | 78.28 | 82.34 | 56.75 | qfq | 1,556,077 | 127,281,224 | 5.19% |
| 2025-10-16 | 78.21 | 80.50 | 76.01 | 78.28 | 53.96 | qfq | 1,185,701 | 92,349,626 | -0.41% |
| 2025-10-15 | 74.00 | 79.80 | 73.00 | 78.60 | 54.18 | qfq | 1,796,789 | 137,167,876 | 6.22% |
| 2025-10-14 | 83.26 | 83.85 | 74.00 | 74.00 | 51.01 | qfq | 2,542,018 | 200,795,517 | -10.23% |
| 2025-10-13 | 81.50 | 90.00 | 81.50 | 82.43 | 56.82 | qfq | 3,203,847 | 269,142,184 | -8.23% |
| 2025-10-10 | 86.00 | 89.97 | 83.50 | 89.82 | 61.91 | qfq | 1,941,703 | 169,427,103 | 3.99% |
| 2025-10-09 | 82.51 | 87.30 | 82.48 | 86.37 | 59.53 | qfq | 2,147,734 | 182,675,884 | 4.72% |
| 2025-09-30 | 76.99 | 84.00 | 76.99 | 82.48 | 56.85 | qfq | 2,914,298 | 235,316,372 | 8.16% |
| 2025-09-29 | 75.62 | 77.01 | 73.29 | 76.26 | 52.56 | qfq | 2,050,079 | 154,833,846 | 4.31% |
| 2025-09-26 | 73.08 | 75.00 | 72.97 | 73.11 | 50.39 | qfq | 1,498,373 | 110,266,673 | -1.60% |
| 2025-09-25 | 74.45 | 77.77 | 73.36 | 74.30 | 51.21 | qfq | 2,533,383 | 191,610,420 | -0.20% |
| 2025-09-24 | 75.20 | 76.40 | 72.86 | 74.45 | 51.32 | qfq | 2,256,139 | 169,059,628 | -1.21% |
| 2025-09-23 | 75.61 | 79.03 | 70.69 | 75.36 | 51.94 | qfq | 5,616,495 | 416,932,121 | -1.84% |
| 2025-09-22 | 70.00 | 77.20 | 69.50 | 76.77 | 52.91 | qfq | 4,421,426 | 330,061,791 | 11.10% |
| 2025-09-19 | 68.00 | 72.07 | 66.73 | 69.10 | 47.63 | qfq | 3,692,413 | 257,828,882 | 2.95% |
| 2025-09-18 | 68.68 | 72.30 | 66.33 | 67.12 | 46.26 | qfq | 4,258,376 | 296,082,855 | 0.72% |
| 2025-09-17 | 65.00 | 67.93 | 63.86 | 66.64 | 45.93 | qfq | 2,075,539 | 136,832,125 | 3.80% |
| 2025-09-16 | 64.00 | 65.28 | 63.24 | 64.20 | 44.25 | qfq | 1,677,515 | 107,365,805 | -0.48% |
| 2025-09-15 | 66.01 | 68.00 | 64.32 | 64.51 | 44.46 | qfq | 1,690,808 | 110,768,317 | -3.01% |
| 2025-09-12 | 68.55 | 71.47 | 66.16 | 66.51 | 45.84 | qfq | 2,510,643 | 171,936,304 | -2.62% |
| 2025-09-11 | 64.70 | 68.45 | 63.11 | 68.30 | 47.08 | qfq | 2,472,422 | 165,315,153 | 5.56% |
| 2025-09-10 | 65.17 | 68.00 | 63.26 | 64.70 | 44.60 | qfq | 2,196,954 | 142,543,128 | -0.72% |
| 2025-09-09 | 69.50 | 69.90 | 64.00 | 65.17 | 44.92 | qfq | 2,205,496 | 147,218,209 | -6.04% |
| 2025-09-08 | 69.24 | 71.68 | 66.60 | 69.36 | 47.81 | qfq | 2,153,610 | 149,477,740 | 1.11% |
| 2025-09-05 | 69.79 | 69.79 | 66.00 | 68.60 | 47.28 | qfq | 3,471,062 | 235,430,395 | -1.80% |
| 2025-09-04 | 72.10 | 75.99 | 68.15 | 69.86 | 48.15 | qfq | 3,656,286 | 266,119,526 | -3.11% |
| 2025-09-03 | 71.17 | 75.13 | 70.01 | 72.10 | 49.70 | qfq | 2,944,295 | 213,480,992 | -0.12% |
| 2025-09-02 | 71.70 | 74.50 | 68.00 | 72.19 | 49.76 | qfq | 3,209,998 | 230,359,755 | 1.21% |
| 2025-09-01 | 68.82 | 76.00 | 68.82 | 71.33 | 49.16 | qfq | 4,380,388 | 316,689,267 | 3.68% |
| 2025-08-29 | 64.30 | 68.80 | 62.99 | 68.80 | 47.42 | qfq | 4,084,437 | 271,388,931 | 6.95% |
| 2025-08-28 | 63.00 | 66.00 | 60.30 | 64.33 | 44.34 | qfq | 3,806,858 | 236,912,670 | -1.46% |
| 2025-08-27 | 68.08 | 68.71 | 64.03 | 65.28 | 44.99 | qfq | 2,425,227 | 161,582,891 | -3.15% |
| 2025-08-26 | 61.33 | 68.88 | 61.33 | 67.40 | 46.46 | qfq | 3,858,396 | 259,574,820 | 4.82% |
| 2025-08-25 | 64.10 | 68.80 | 63.50 | 64.30 | 44.32 | qfq | 3,806,607 | 250,095,678 | 1.26% |
| 2025-08-22 | 61.01 | 63.58 | 60.74 | 63.50 | 43.77 | qfq | 2,250,743 | 139,497,007 | 2.12% |
| 2025-08-21 | 65.99 | 68.40 | 61.00 | 62.18 | 42.86 | qfq | 3,031,355 | 193,057,185 | -5.50% |
| 2025-08-20 | 65.50 | 66.73 | 64.02 | 65.80 | 45.35 | qfq | 1,496,381 | 98,574,965 | -0.03% |
| 2025-08-19 | 66.16 | 66.99 | 63.46 | 65.82 | 45.37 | qfq | 1,902,882 | 124,314,990 | 0.12% |
| 2025-08-18 | 68.88 | 68.93 | 63.75 | 65.74 | 45.31 | qfq | 2,207,294 | 144,369,818 | -2.88% |
| 2025-08-15 | 67.00 | 68.00 | 64.66 | 67.69 | 46.66 | qfq | 2,075,564 | 137,937,107 | 1.79% |
| 2025-08-14 | 65.88 | 67.96 | 64.69 | 66.50 | 45.84 | qfq | 2,070,656 | 137,103,874 | 0.91% |
| 2025-08-13 | 62.50 | 66.73 | 62.50 | 65.90 | 45.42 | qfq | 2,541,590 | 165,219,200 | 5.69% |
| 2025-08-12 | 62.25 | 63.77 | 60.58 | 62.35 | 42.98 | qfq | 2,008,853 | 124,772,327 | 0.16% |
| 2025-08-11 | 61.20 | 63.50 | 61.20 | 62.25 | 42.91 | qfq | 2,206,071 | 136,674,458 | 2.08% |
| 2025-08-08 | 56.16 | 62.55 | 56.16 | 60.98 | 42.03 | qfq | 3,655,808 | 217,473,694 | 8.83% |
| 2025-08-07 | 54.48 | 56.50 | 53.48 | 56.03 | 38.62 | qfq | 2,718,203 | 149,200,139 | 2.83% |
| 2025-08-06 | 56.80 | 58.09 | 54.00 | 54.49 | 37.56 | qfq | 3,641,649 | 203,229,625 | -4.70% |
| 2025-08-05 | 61.75 | 61.80 | 56.80 | 57.18 | 39.41 | qfq | 3,481,457 | 202,221,317 | -5.74% |
| 2025-08-04 | 56.00 | 60.66 | 54.05 | 60.66 | 41.81 | qfq | 3,367,405 | 196,951,218 | 11.28% |
| 2025-08-01 | 51.24 | 55.90 | 49.03 | 54.51 | 37.57 | qfq | 2,839,826 | 150,148,932 | 6.76% |
| 2025-07-31 | 51.99 | 53.95 | 50.50 | 51.06 | 35.19 | qfq | 2,236,237 | 115,881,876 | -0.72% |
| 2025-07-30 | 51.00 | 51.87 | 50.18 | 51.43 | 35.45 | qfq | 1,718,688 | 87,793,739 | 0.98% |
| 2025-07-29 | 51.50 | 53.00 | 49.80 | 50.93 | 35.10 | qfq | 2,613,029 | 133,378,892 | 0.32% |
| 2025-07-28 | 45.53 | 52.24 | 45.51 | 50.77 | 34.99 | qfq | 3,680,679 | 181,166,753 | 12.82% |
| 2025-07-25 | 44.20 | 45.35 | 42.88 | 45.00 | 31.02 | qfq | 1,983,007 | 88,098,658 | 0.54% |
| 2025-07-24 | 42.15 | 44.98 | 41.01 | 44.76 | 30.85 | qfq | 2,281,361 | 98,392,657 | 7.08% |
| 2025-07-23 | 43.00 | 43.00 | 41.22 | 41.80 | 28.81 | qfq | 1,861,906 | 77,996,328 | -3.02% |
| 2025-07-22 | 40.79 | 43.50 | 40.00 | 43.10 | 29.71 | qfq | 2,381,150 | 99,953,374 | 5.66% |
| 2025-07-21 | 40.00 | 41.50 | 39.52 | 40.79 | 28.11 | qfq | 1,481,708 | 60,100,426 | 2.31% |
| 2025-07-18 | 39.99 | 41.69 | 39.40 | 39.87 | 27.48 | qfq | 1,214,628 | 48,847,169 | -0.03% |
| 2025-07-17 | 40.08 | 40.49 | 39.30 | 39.88 | 27.49 | qfq | 1,376,920 | 54,889,140 | -0.50% |
| 2025-07-16 | 41.14 | 41.14 | 39.41 | 40.08 | 27.63 | qfq | 1,164,557 | 46,506,566 | -0.64% |
| 2025-07-15 | 40.73 | 41.80 | 40.02 | 40.34 | 27.80 | qfq | 1,701,997 | 69,395,798 | -0.98% |
| 2025-07-14 | 38.03 | 41.57 | 37.75 | 40.74 | 28.08 | qfq | 2,960,818 | 118,853,931 | 7.49% |
| 2025-07-11 | 38.80 | 38.80 | 36.56 | 37.90 | 26.12 | qfq | 1,543,817 | 58,788,592 | -17.79% |
| 2025-07-10 | 44.08 | 46.85 | 44.08 | 46.10 | 26.44 | qfq | 1,971,364 | 89,626,275 | 3.60% |
| 2025-07-09 | 44.53 | 44.78 | 43.21 | 44.50 | 25.52 | qfq | 1,216,355 | 53,747,580 | 0.09% |
| 2025-07-08 | 42.64 | 44.75 | 42.64 | 44.46 | 25.50 | qfq | 1,536,124 | 67,640,816 | 3.18% |
| 2025-07-07 | 41.90 | 44.80 | 41.52 | 43.09 | 24.71 | qfq | 2,213,670 | 96,794,932 | 3.06% |
| 2025-07-04 | 41.30 | 42.95 | 40.66 | 41.81 | 23.98 | qfq | 1,411,492 | 59,238,995 | 1.46% |
| 2025-07-03 | 38.95 | 41.45 | 38.95 | 41.21 | 23.63 | qfq | 1,265,418 | 51,413,599 | 5.10% |
| 2025-07-02 | 38.38 | 39.49 | 38.05 | 39.21 | 22.49 | qfq | 459,316 | 17,929,767 | 1.13% |
| 2025-07-01 | 38.02 | 40.35 | 37.68 | 38.77 | 22.23 | qfq | 1,204,447 | 46,888,897 | 1.97% |
| 2025-06-30 | 36.80 | 38.02 | 36.36 | 38.02 | 21.80 | qfq | 628,014 | 23,599,507 | 3.85% |
| 2025-06-27 | 37.14 | 37.23 | 36.51 | 36.61 | 21.00 | qfq | 357,592 | 13,172,811 | -0.95% |
| 2025-06-26 | 37.90 | 37.90 | 36.40 | 36.96 | 21.20 | qfq | 725,607 | 26,815,171 | -2.61% |
| 2025-06-25 | 36.99 | 38.10 | 36.50 | 37.95 | 21.76 | qfq | 904,142 | 33,950,558 | 3.52% |
| 2025-06-24 | 35.13 | 36.96 | 34.50 | 36.66 | 21.02 | qfq | 760,359 | 27,580,980 | 4.59% |
| 2025-06-23 | 34.20 | 35.24 | 33.56 | 35.05 | 20.10 | qfq | 807,873 | 27,866,415 | 2.76% |
| 2025-06-20 | 35.88 | 35.88 | 34.10 | 34.11 | 19.56 | qfq | 480,005 | 16,530,788 | -2.38% |
| 2025-06-19 | 35.81 | 36.17 | 34.60 | 34.94 | 20.04 | qfq | 621,144 | 21,871,551 | -2.84% |
| 2025-06-18 | 36.32 | 36.32 | 34.90 | 35.96 | 20.62 | qfq | 512,781 | 18,212,548 | 0.11% |
| 2025-06-17 | 36.97 | 37.33 | 35.67 | 35.92 | 20.60 | qfq | 771,069 | 27,958,285 | -2.92% |
| 2025-06-16 | 36.67 | 39.08 | 36.67 | 37.00 | 21.22 | qfq | 1,152,688 | 43,523,584 | 0.35% |
| 2025-06-13 | 36.79 | 36.97 | 35.57 | 36.87 | 21.14 | qfq | 798,114 | 28,961,671 | 0.46% |
| 2025-06-12 | 35.51 | 36.79 | 35.51 | 36.70 | 21.05 | qfq | 1,019,317 | 37,019,717 | 3.64% |
| 2025-06-11 | 35.13 | 36.99 | 35.13 | 35.41 | 20.31 | qfq | 1,193,656 | 43,127,655 | 0.97% |
| 2025-06-10 | 36.50 | 36.58 | 34.30 | 35.07 | 20.11 | qfq | 1,911,387 | 67,488,041 | -4.13% |
| 2025-06-09 | 37.22 | 37.23 | 36.20 | 36.58 | 20.98 | qfq | 1,423,860 | 52,042,544 | -1.72% |
| 2025-06-06 | 35.97 | 37.53 | 35.11 | 37.22 | 21.35 | qfq | 1,704,235 | 62,564,354 | 3.97% |
| 2025-06-05 | 33.75 | 36.30 | 33.73 | 35.80 | 20.53 | qfq | 2,325,844 | 82,263,158 | 5.82% |
| 2025-06-04 | 32.20 | 34.22 | 31.69 | 33.83 | 19.40 | qfq | 1,438,120 | 47,827,308 | 5.09% |
| 2025-06-03 | 31.07 | 32.57 | 30.80 | 32.19 | 18.46 | qfq | 1,146,019 | 36,638,187 | 4.51% |
| 2025-05-30 | 31.18 | 31.22 | 30.60 | 30.80 | 17.66 | qfq | 402,068 | 12,403,725 | -1.35% |
| 2025-05-29 | 31.07 | 31.77 | 30.91 | 31.22 | 17.90 | qfq | 494,886 | 15,481,638 | 0.97% |
| 2025-05-28 | 30.99 | 31.50 | 30.66 | 30.92 | 17.73 | qfq | 429,999 | 13,335,562 | 0.03% |
| 2025-05-27 | 31.90 | 31.90 | 30.60 | 30.91 | 17.73 | qfq | 428,189 | 13,248,614 | -0.87% |
| 2025-05-26 | 30.80 | 31.39 | 30.62 | 31.18 | 17.88 | qfq | 580,911 | 18,016,001 | 0.91% |
| 2025-05-23 | 32.07 | 32.07 | 30.71 | 30.90 | 17.72 | qfq | 726,883 | 22,728,419 | -2.15% |
| 2025-05-22 | 31.83 | 32.36 | 31.18 | 31.58 | 18.11 | qfq | 799,723 | 25,283,587 | -2.14% |
| 2025-05-21 | 32.37 | 32.69 | 31.52 | 32.27 | 18.51 | qfq | 891,223 | 28,631,059 | -0.31% |
| 2025-05-20 | 31.27 | 33.00 | 31.01 | 32.37 | 18.56 | qfq | 1,263,464 | 40,882,064 | 3.55% |
| 2025-05-19 | 31.03 | 31.45 | 30.48 | 31.26 | 17.93 | qfq | 789,784 | 24,406,503 | 0.71% |
| 2025-05-16 | 30.44 | 31.61 | 30.16 | 31.04 | 17.80 | qfq | 945,725 | 29,425,011 | 1.97% |
| 2025-05-15 | 30.34 | 30.77 | 29.82 | 30.44 | 17.46 | qfq | 715,090 | 21,637,131 | 0.33% |
| 2025-05-14 | 30.40 | 31.48 | 30.14 | 30.34 | 17.40 | qfq | 838,707 | 25,670,114 | -2.10% |
| 2025-05-13 | 30.98 | 31.49 | 30.32 | 30.99 | 17.77 | qfq | 1,227,114 | 37,779,230 | 0.62% |
| 2025-05-12 | 29.97 | 31.50 | 29.75 | 30.80 | 17.66 | qfq | 1,827,144 | 56,239,209 | 3.53% |
| 2025-05-09 | 31.68 | 32.08 | 29.66 | 29.75 | 17.06 | qfq | 2,424,524 | 74,010,756 | -7.03% |
| 2025-05-08 | 30.46 | 32.12 | 30.18 | 32.00 | 18.35 | qfq | 1,753,961 | 55,292,619 | 5.06% |
| 2025-05-07 | 30.00 | 30.79 | 29.76 | 30.46 | 17.47 | qfq | 837,075 | 25,358,141 | 2.18% |
| 2025-05-06 | 29.00 | 29.85 | 29.00 | 29.81 | 17.10 | qfq | 999,143 | 29,510,647 | 3.15% |
| 2025-04-30 | 28.76 | 29.32 | 28.21 | 28.90 | 16.57 | qfq | 871,662 | 25,093,999 | 1.65% |
| 2025-04-29 | 27.72 | 28.77 | 27.52 | 28.43 | 16.30 | qfq | 953,259 | 27,006,623 | 2.56% |
| 2025-04-28 | 27.43 | 28.15 | 26.74 | 27.72 | 15.90 | qfq | 952,867 | 26,163,882 | 0.95% |
| 2025-04-25 | 27.10 | 27.67 | 26.47 | 27.46 | 15.75 | qfq | 777,750 | 21,200,794 | 3.16% |
| 2025-04-24 | 26.56 | 27.25 | 26.28 | 26.62 | 15.27 | qfq | 537,658 | 14,346,231 | 0.23% |
| 2025-04-23 | 25.81 | 26.68 | 25.71 | 26.56 | 15.23 | qfq | 493,137 | 12,974,825 | 2.91% |
| 2025-04-22 | 25.75 | 25.97 | 25.52 | 25.81 | 14.80 | qfq | 516,108 | 13,302,642 | 0.23% |
| 2025-04-21 | 24.71 | 25.87 | 24.20 | 25.75 | 14.77 | qfq | 820,988 | 20,731,869 | 5.27% |
| 2025-04-18 | 24.27 | 24.63 | 23.94 | 24.46 | 14.03 | qfq | 537,698 | 13,031,897 | 0.53% |
| 2025-04-17 | 23.68 | 24.79 | 23.53 | 24.33 | 13.95 | qfq | 599,558 | 14,607,327 | 2.92% |
| 2025-04-16 | 24.08 | 24.32 | 23.21 | 23.64 | 13.56 | qfq | 495,135 | 11,745,160 | -1.46% |
| 2025-04-15 | 23.91 | 24.12 | 23.57 | 23.99 | 13.76 | qfq | 392,666 | 9,344,553 | 1.22% |
| 2025-04-14 | 23.65 | 24.29 | 23.65 | 23.70 | 13.59 | qfq | 501,471 | 12,049,185 | 0.47% |
| 2025-04-11 | 23.01 | 23.87 | 22.88 | 23.59 | 13.53 | qfq | 515,105 | 12,099,251 | 2.92% |
| 2025-04-10 | 22.76 | 23.53 | 22.47 | 22.92 | 13.14 | qfq | 662,219 | 15,303,671 | 4.51% |
| 2025-04-09 | 20.77 | 22.29 | 19.42 | 21.93 | 12.58 | qfq | 787,691 | 16,513,632 | 2.43% |
| 2025-04-08 | 20.80 | 22.08 | 20.55 | 21.41 | 12.28 | qfq | 707,370 | 15,048,857 | 4.95% |
| 2025-04-07 | 23.50 | 23.50 | 20.07 | 20.40 | 11.70 | qfq | 1,071,054 | 23,341,161 | -16.50% |
| 2025-04-03 | 24.83 | 24.97 | 24.15 | 24.43 | 14.01 | qfq | 394,247 | 9,679,552 | -1.85% |
| 2025-04-02 | 24.84 | 25.25 | 24.59 | 24.89 | 14.27 | qfq | 358,428 | 8,953,184 | 0.69% |
| 2025-04-01 | 24.45 | 25.45 | 24.45 | 24.72 | 14.18 | qfq | 564,737 | 14,061,075 | 1.06% |
| 2025-03-31 | 24.13 | 24.62 | 23.93 | 24.46 | 14.03 | qfq | 688,604 | 16,721,408 | -0.29% |
| 2025-03-28 | 25.10 | 25.51 | 24.47 | 24.53 | 14.07 | qfq | 496,320 | 12,320,276 | -2.27% |
| 2025-03-27 | 25.41 | 25.41 | 24.41 | 25.10 | 14.39 | qfq | 617,542 | 15,416,084 | -0.95% |
| 2025-03-26 | 24.64 | 25.74 | 24.33 | 25.34 | 14.53 | qfq | 712,366 | 18,030,236 | 2.84% |
| 2025-03-25 | 25.00 | 25.00 | 24.15 | 24.64 | 14.13 | qfq | 841,456 | 20,679,711 | -1.08% |
| 2025-03-24 | 26.35 | 26.76 | 24.44 | 24.91 | 14.29 | qfq | 898,838 | 22,762,862 | -5.03% |
| 2025-03-21 | 27.10 | 27.26 | 26.01 | 26.23 | 15.04 | qfq | 658,190 | 17,420,321 | -3.53% |
| 2025-03-20 | 27.18 | 27.48 | 26.69 | 27.19 | 15.59 | qfq | 488,522 | 13,196,123 | -0.22% |
| 2025-03-19 | 27.52 | 27.86 | 27.07 | 27.25 | 15.63 | qfq | 439,030 | 12,023,092 | -1.02% |
| 2025-03-18 | 27.26 | 27.56 | 27.17 | 27.53 | 15.79 | qfq | 423,362 | 11,600,136 | 1.21% |
| 2025-03-17 | 27.88 | 27.88 | 27.06 | 27.20 | 15.60 | qfq | 749,824 | 20,482,341 | -2.37% |
| 2025-03-14 | 26.55 | 27.95 | 26.55 | 27.86 | 15.98 | qfq | 540,832 | 14,829,516 | 1.86% |
| 2025-03-13 | 27.55 | 27.55 | 26.71 | 27.35 | 15.69 | qfq | 673,073 | 18,221,146 | -0.40% |
| 2025-03-12 | 27.56 | 27.86 | 27.30 | 27.46 | 15.75 | qfq | 533,600 | 14,678,764 | -0.36% |
| 2025-03-11 | 27.18 | 27.76 | 27.13 | 27.56 | 15.81 | qfq | 448,704 | 12,330,892 | -0.29% |
| 2025-03-10 | 27.71 | 27.86 | 27.39 | 27.64 | 15.85 | qfq | 693,581 | 19,177,884 | 0.14% |
| 2025-03-07 | 27.77 | 28.00 | 27.18 | 27.60 | 15.83 | qfq | 899,121 | 24,736,665 | -1.11% |
| 2025-03-06 | 27.00 | 28.31 | 27.00 | 27.91 | 16.01 | qfq | 836,013 | 23,328,286 | 3.22% |
| 2025-03-05 | 27.44 | 27.68 | 27.00 | 27.04 | 15.51 | qfq | 706,731 | 19,234,835 | -1.46% |
| 2025-03-04 | 26.08 | 27.50 | 25.71 | 27.44 | 15.74 | qfq | 1,051,520 | 28,409,704 | 5.21% |
| 2025-03-03 | 25.99 | 26.79 | 25.82 | 26.08 | 14.96 | qfq | 618,964 | 16,245,386 | 1.09% |
| 2025-02-28 | 26.80 | 26.87 | 25.51 | 25.80 | 14.80 | qfq | 1,124,690 | 29,338,536 | -4.37% |
| 2025-02-27 | 27.03 | 27.55 | 26.23 | 26.98 | 15.47 | qfq | 837,545 | 22,701,789 | 0.41% |
| 2025-02-26 | 27.34 | 27.90 | 26.87 | 26.87 | 15.41 | qfq | 841,470 | 23,007,889 | -2.57% |
| 2025-02-25 | 26.90 | 27.75 | 26.62 | 27.58 | 15.82 | qfq | 925,309 | 25,169,758 | 2.26% |
| 2025-02-24 | 26.16 | 27.00 | 25.42 | 26.97 | 15.47 | qfq | 1,371,056 | 36,264,548 | 3.10% |
| 2025-02-21 | 25.87 | 26.21 | 25.34 | 26.16 | 15.00 | qfq | 707,325 | 18,225,940 | 1.08% |
| 2025-02-20 | 25.85 | 25.99 | 25.35 | 25.88 | 14.84 | qfq | 393,284 | 10,144,658 | 0.12% |
| 2025-02-19 | 25.24 | 26.22 | 25.14 | 25.85 | 14.82 | qfq | 584,811 | 15,040,212 | 2.95% |
| 2025-02-18 | 25.91 | 26.27 | 25.04 | 25.11 | 14.40 | qfq | 709,438 | 18,162,902 | -3.09% |
| 2025-02-17 | 25.86 | 25.97 | 25.41 | 25.91 | 14.86 | qfq | 847,194 | 21,782,673 | 1.33% |
| 2025-02-14 | 26.14 | 26.26 | 25.31 | 25.57 | 14.66 | qfq | 886,978 | 22,772,342 | -2.18% |
| 2025-02-13 | 26.41 | 26.66 | 25.87 | 26.14 | 14.99 | qfq | 732,727 | 19,204,734 | -1.17% |
| 2025-02-12 | 26.12 | 26.55 | 25.80 | 26.45 | 15.17 | qfq | 679,432 | 17,798,104 | 1.26% |
| 2025-02-11 | 25.60 | 26.38 | 25.54 | 26.12 | 14.98 | qfq | 829,700 | 21,538,697 | 1.24% |
| 2025-02-10 | 25.16 | 25.80 | 24.68 | 25.80 | 14.80 | qfq | 712,655 | 18,034,279 | 3.20% |
| 2025-02-07 | 23.80 | 25.66 | 23.78 | 25.00 | 14.34 | qfq | 1,589,876 | 39,468,599 | 5.22% |
| 2025-02-06 | 23.58 | 23.86 | 23.44 | 23.76 | 13.63 | qfq | 467,489 | 11,081,388 | 1.02% |
| 2025-02-05 | 23.77 | 23.77 | 23.13 | 23.52 | 13.49 | qfq | 597,825 | 14,058,100 | 1.82% |
| 2025-01-27 | 23.22 | 23.58 | 22.98 | 23.10 | 13.25 | qfq | 557,660 | 12,967,885 | -0.17% |
| 2025-01-24 | 22.56 | 23.20 | 22.38 | 23.14 | 13.27 | qfq | 606,544 | 13,853,579 | 2.07% |
| 2025-01-23 | 22.50 | 22.98 | 22.34 | 22.67 | 13.00 | qfq | 634,417 | 14,424,541 | 1.52% |
| 2025-01-22 | 22.01 | 22.53 | 21.91 | 22.33 | 12.81 | qfq | 761,037 | 16,980,474 | 1.18% |
| 2025-01-21 | 22.22 | 22.55 | 21.72 | 22.07 | 12.66 | qfq | 684,114 | 15,107,583 | 0.00% |
| 2025-01-20 | 21.88 | 22.27 | 21.40 | 22.07 | 12.66 | qfq | 760,013 | 16,702,446 | 3.86% |
| 2025-01-17 | 21.25 | 21.50 | 21.03 | 21.25 | 12.19 | qfq | 381,581 | 8,105,678 | -0.47% |
| 2025-01-16 | 21.02 | 21.54 | 20.66 | 21.35 | 12.24 | qfq | 573,236 | 12,207,360 | 2.59% |
| 2025-01-15 | 21.40 | 21.40 | 20.72 | 20.81 | 11.93 | qfq | 531,845 | 11,170,234 | -0.48% |
| 2025-01-14 | 19.64 | 21.07 | 19.31 | 20.91 | 11.99 | qfq | 803,092 | 16,518,273 | 7.51% |
| 2025-01-13 | 18.95 | 19.70 | 18.50 | 19.45 | 11.15 | qfq | 432,263 | 8,322,885 | 0.57% |
| 2025-01-10 | 19.86 | 20.15 | 19.31 | 19.34 | 11.09 | qfq | 287,027 | 5,674,079 | -3.35% |
| 2025-01-09 | 19.98 | 20.21 | 19.74 | 20.01 | 11.48 | qfq | 319,722 | 6,390,915 | 0.45% |
| 2025-01-08 | 19.99 | 20.25 | 19.11 | 19.92 | 11.42 | qfq | 576,900 | 11,411,734 | -0.35% |
| 2025-01-07 | 19.31 | 20.00 | 19.27 | 19.99 | 11.46 | qfq | 310,933 | 6,109,300 | 3.95% |
| 2025-01-06 | 19.50 | 19.77 | 18.75 | 19.23 | 11.03 | qfq | 367,151 | 7,077,518 | -1.13% |
| 2025-01-03 | 20.31 | 20.31 | 19.36 | 19.45 | 11.15 | qfq | 479,084 | 9,499,517 | -3.28% |
| 2025-01-02 | 20.11 | 21.07 | 19.80 | 20.11 | 11.53 | qfq | 571,098 | 11,648,095 | -0.25% |
| 2024-12-31 | 20.77 | 20.92 | 20.08 | 20.16 | 11.56 | qfq | 434,055 | 8,875,732 | -2.47% |
| 2024-12-30 | 21.07 | 21.07 | 20.11 | 20.67 | 11.85 | qfq | 378,218 | 7,790,342 | -1.94% |
| 2024-12-27 | 20.94 | 21.59 | 20.91 | 21.08 | 12.09 | qfq | 360,510 | 7,668,018 | 0.86% |
| 2024-12-26 | 20.38 | 21.14 | 20.32 | 20.90 | 11.99 | qfq | 543,431 | 11,330,012 | 2.55% |
| 2024-12-25 | 20.94 | 20.96 | 20.00 | 20.38 | 11.69 | qfq | 563,916 | 11,477,474 | -2.95% |
| 2024-12-24 | 21.29 | 21.59 | 20.53 | 21.00 | 12.04 | qfq | 705,646 | 14,796,807 | -1.04% |
| 2024-12-23 | 22.58 | 22.70 | 21.16 | 21.22 | 12.17 | qfq | 792,182 | 17,189,268 | -6.02% |
| 2024-12-20 | 21.90 | 22.81 | 21.67 | 22.58 | 12.95 | qfq | 689,185 | 15,485,414 | 3.11% |
| 2024-12-19 | 21.83 | 22.49 | 21.72 | 21.90 | 12.56 | qfq | 716,091 | 15,732,162 | -1.66% |
| 2024-12-18 | 22.29 | 22.86 | 21.51 | 22.27 | 12.77 | qfq | 559,508 | 12,438,814 | -0.58% |
| 2024-12-17 | 23.58 | 23.79 | 22.30 | 22.40 | 12.85 | qfq | 632,916 | 14,435,947 | -5.49% |
| 2024-12-16 | 24.04 | 24.21 | 23.60 | 23.70 | 13.59 | qfq | 456,890 | 10,900,223 | -0.50% |
| 2024-12-13 | 24.12 | 24.34 | 23.81 | 23.82 | 13.66 | qfq | 415,487 | 9,983,473 | -1.73% |
| 2024-12-12 | 24.18 | 24.35 | 23.91 | 24.24 | 13.90 | qfq | 501,311 | 12,109,600 | 0.25% |
| 2024-12-11 | 23.96 | 24.19 | 23.92 | 24.18 | 13.87 | qfq | 344,688 | 8,309,349 | 1.51% |
| 2024-12-10 | 24.35 | 24.80 | 23.80 | 23.82 | 13.66 | qfq | 565,465 | 13,719,714 | 0.25% |
| 2024-12-09 | 24.08 | 24.08 | 23.27 | 23.76 | 13.63 | qfq | 452,487 | 10,748,069 | -0.46% |
| 2024-12-06 | 24.18 | 24.25 | 23.50 | 23.87 | 13.69 | qfq | 503,052 | 11,997,891 | -0.33% |
| 2024-12-05 | 23.66 | 24.13 | 23.11 | 23.95 | 13.74 | qfq | 496,660 | 11,836,064 | 1.74% |
| 2024-12-04 | 24.10 | 24.12 | 23.24 | 23.54 | 13.50 | qfq | 555,694 | 13,161,805 | -1.63% |
| 2024-12-03 | 23.98 | 24.22 | 23.73 | 23.93 | 13.72 | qfq | 462,653 | 11,087,124 | -0.50% |
| 2024-12-02 | 23.54 | 24.20 | 23.50 | 24.05 | 13.79 | qfq | 650,009 | 15,570,430 | 3.22% |
| 2024-11-29 | 22.88 | 23.45 | 22.43 | 23.30 | 13.36 | qfq | 461,076 | 10,643,421 | 1.79% |
| 2024-11-28 | 22.51 | 23.13 | 22.31 | 22.89 | 13.13 | qfq | 392,837 | 8,975,715 | 1.69% |
| 2024-11-27 | 22.05 | 22.55 | 21.21 | 22.51 | 12.91 | qfq | 492,607 | 10,785,470 | 1.58% |
| 2024-11-26 | 22.50 | 22.74 | 22.02 | 22.16 | 12.71 | qfq | 435,372 | 9,750,497 | -1.16% |
| 2024-11-25 | 21.93 | 22.42 | 21.76 | 22.42 | 12.86 | qfq | 409,949 | 9,040,382 | 2.80% |
| 2024-11-22 | 22.88 | 23.19 | 21.75 | 21.81 | 12.51 | qfq | 588,172 | 13,252,907 | -4.72% |
| 2024-11-21 | 22.90 | 23.15 | 22.49 | 22.89 | 13.13 | qfq | 396,512 | 9,062,552 | 0.44% |
| 2024-11-20 | 22.12 | 22.85 | 22.12 | 22.79 | 13.07 | qfq | 675,397 | 15,264,058 | 2.70% |
| 2024-11-19 | 21.65 | 22.45 | 21.40 | 22.19 | 12.73 | qfq | 490,235 | 10,698,364 | 2.45% |
| 2024-11-18 | 22.55 | 22.60 | 21.45 | 21.66 | 12.42 | qfq | 591,084 | 13,012,747 | -3.95% |
| 2024-11-15 | 22.87 | 23.24 | 22.43 | 22.55 | 12.93 | qfq | 527,453 | 12,044,325 | -1.40% |
| 2024-11-14 | 23.94 | 24.01 | 22.83 | 22.87 | 13.12 | qfq | 580,853 | 13,588,017 | -4.47% |
| 2024-11-13 | 23.99 | 24.50 | 23.32 | 23.94 | 13.73 | qfq | 722,535 | 17,226,587 | -0.62% |
| 2024-11-12 | 24.47 | 25.12 | 23.71 | 24.09 | 13.82 | qfq | 962,815 | 23,484,603 | -1.67% |
| 2024-11-11 | 23.10 | 24.50 | 22.88 | 24.50 | 14.05 | qfq | 1,001,389 | 23,976,023 | 6.06% |
| 2024-11-08 | 22.73 | 23.35 | 22.64 | 23.10 | 13.25 | qfq | 856,478 | 19,681,012 | 1.09% |
| 2024-11-07 | 22.13 | 23.00 | 21.94 | 22.85 | 13.10 | qfq | 535,050 | 12,163,500 | 3.25% |
| 2024-11-06 | 22.09 | 22.54 | 21.83 | 22.13 | 12.69 | qfq | 563,599 | 12,520,966 | 0.27% |
| 2024-11-05 | 21.50 | 22.09 | 21.50 | 22.07 | 12.66 | qfq | 639,236 | 13,957,976 | 2.08% |
| 2024-11-04 | 21.26 | 21.69 | 20.56 | 21.62 | 12.40 | qfq | 609,467 | 12,912,835 | 3.74% |
| 2024-11-01 | 21.86 | 22.38 | 20.60 | 20.84 | 11.95 | qfq | 759,863 | 16,397,095 | -4.67% |
| 2024-10-31 | 21.40 | 21.94 | 21.28 | 21.86 | 12.54 | qfq | 475,215 | 10,305,623 | 2.73% |
| 2024-10-30 | 21.62 | 21.77 | 21.00 | 21.28 | 12.20 | qfq | 592,417 | 12,721,496 | -1.53% |
| 2024-10-29 | 22.38 | 22.44 | 21.50 | 21.61 | 12.39 | qfq | 714,254 | 15,592,406 | -2.75% |
| 2024-10-28 | 21.79 | 22.26 | 21.20 | 22.22 | 12.74 | qfq | 798,524 | 17,441,304 | 5.06% |
| 2024-10-25 | 20.76 | 21.18 | 20.56 | 21.15 | 12.13 | qfq | 435,171 | 9,145,051 | 2.92% |
| 2024-10-24 | 20.59 | 20.85 | 20.30 | 20.55 | 11.79 | qfq | 425,529 | 8,762,435 | -0.19% |
| 2024-10-23 | 20.88 | 20.88 | 20.42 | 20.59 | 11.81 | qfq | 484,718 | 10,002,168 | -0.39% |
| 2024-10-22 | 20.24 | 20.96 | 20.22 | 20.67 | 11.85 | qfq | 612,695 | 12,618,879 | 2.17% |
| 2024-10-21 | 19.98 | 20.57 | 19.83 | 20.23 | 11.60 | qfq | 646,631 | 13,128,733 | 1.40% |
| 2024-10-18 | 19.18 | 20.35 | 19.18 | 19.95 | 11.44 | qfq | 596,490 | 11,780,043 | 3.37% |
| 2024-10-17 | 19.22 | 19.80 | 19.22 | 19.30 | 11.07 | qfq | 419,455 | 8,193,674 | 0.47% |
| 2024-10-16 | 18.90 | 19.51 | 18.61 | 19.21 | 11.02 | qfq | 358,616 | 6,873,741 | 0.63% |
| 2024-10-15 | 19.60 | 19.80 | 19.00 | 19.09 | 10.95 | qfq | 354,557 | 6,893,038 | -1.80% |
| 2024-10-14 | 19.11 | 19.48 | 18.65 | 19.44 | 11.15 | qfq | 506,677 | 9,662,118 | 2.69% |
| 2024-10-11 | 19.87 | 20.09 | 18.80 | 18.93 | 10.86 | qfq | 818,319 | 15,758,825 | -4.44% |
| 2024-10-10 | 20.21 | 20.41 | 19.20 | 19.81 | 11.36 | qfq | 789,219 | 15,781,760 | -1.54% |
| 2024-10-09 | 21.21 | 21.79 | 19.49 | 20.12 | 11.54 | qfq | 1,172,807 | 23,736,048 | -7.88% |
| 2024-10-08 | 23.41 | 23.41 | 20.73 | 21.84 | 12.53 | qfq | 1,552,992 | 33,678,933 | 9.36% |
| 2024-09-30 | 18.11 | 19.97 | 17.80 | 19.97 | 11.45 | qfq | 1,540,921 | 29,197,631 | 13.34% |
| 2024-09-27 | 16.90 | 17.67 | 16.70 | 17.62 | 10.11 | qfq | 515,256 | 8,894,199 | 6.08% |
| 2024-09-26 | 16.13 | 16.78 | 15.90 | 16.61 | 9.53 | qfq | 386,550 | 6,351,999 | 2.66% |
| 2024-09-25 | 15.95 | 16.49 | 15.78 | 16.18 | 9.28 | qfq | 341,437 | 5,536,922 | 2.60% |
| 2024-09-24 | 15.31 | 15.78 | 15.12 | 15.77 | 9.04 | qfq | 389,773 | 6,012,939 | 3.61% |
| 2024-09-23 | 15.24 | 15.36 | 14.88 | 15.22 | 8.73 | qfq | 216,940 | 3,294,457 | 0.86% |
| 2024-09-20 | 15.22 | 15.28 | 14.96 | 15.09 | 8.65 | qfq | 281,508 | 4,255,304 | -0.59% |
| 2024-09-19 | 14.96 | 15.24 | 14.74 | 15.18 | 8.71 | qfq | 407,384 | 6,143,941 | 2.15% |
| 2024-09-18 | 15.28 | 15.28 | 14.67 | 14.86 | 8.52 | qfq | 320,471 | 4,754,793 | -1.91% |
| 2024-09-13 | 15.55 | 15.55 | 15.15 | 15.15 | 8.69 | qfq | 210,164 | 3,208,165 | -2.19% |
| 2024-09-12 | 15.72 | 15.95 | 15.49 | 15.49 | 8.88 | qfq | 312,258 | 4,916,461 | -0.45% |
| 2024-09-11 | 15.73 | 15.84 | 15.46 | 15.56 | 8.92 | qfq | 262,464 | 4,102,343 | -0.95% |
| 2024-09-10 | 15.58 | 15.80 | 15.37 | 15.71 | 9.01 | qfq | 240,234 | 3,747,507 | 0.83% |
| 2024-09-09 | 15.58 | 15.89 | 15.26 | 15.58 | 8.94 | qfq | 303,696 | 4,752,054 | 0.13% |
| 2024-09-06 | 16.08 | 16.08 | 15.44 | 15.56 | 8.92 | qfq | 250,545 | 3,944,179 | -2.57% |
| 2024-09-05 | 15.84 | 16.08 | 15.81 | 15.97 | 9.16 | qfq | 190,058 | 3,037,018 | 0.82% |
| 2024-09-04 | 16.02 | 16.27 | 15.76 | 15.84 | 9.08 | qfq | 230,495 | 3,689,785 | -2.64% |
| 2024-09-03 | 16.05 | 16.45 | 15.84 | 16.27 | 9.33 | qfq | 187,360 | 3,039,379 | 1.37% |
| 2024-09-02 | 16.36 | 16.49 | 16.05 | 16.05 | 9.20 | qfq | 283,295 | 4,611,092 | -1.77% |
| 2024-08-30 | 16.12 | 16.53 | 16.10 | 16.34 | 9.37 | qfq | 263,692 | 4,308,754 | 1.36% |
| 2024-08-29 | 15.80 | 16.16 | 15.66 | 16.12 | 9.24 | qfq | 274,593 | 4,387,571 | 1.32% |
| 2024-08-28 | 15.46 | 16.12 | 15.32 | 15.91 | 9.12 | qfq | 425,962 | 6,735,953 | 2.51% |
| 2024-08-27 | 15.51 | 15.75 | 15.37 | 15.52 | 8.90 | qfq | 245,923 | 3,813,930 | -0.39% |
| 2024-08-26 | 15.32 | 15.83 | 15.13 | 15.58 | 8.94 | qfq | 316,726 | 4,912,936 | 2.70% |
| 2024-08-23 | 15.42 | 15.42 | 14.92 | 15.17 | 8.70 | qfq | 242,646 | 3,674,168 | -1.49% |
| 2024-08-22 | 15.66 | 15.82 | 15.37 | 15.40 | 8.83 | qfq | 154,649 | 2,412,794 | -0.96% |
| 2024-08-21 | 15.59 | 15.83 | 15.52 | 15.55 | 8.92 | qfq | 152,868 | 2,389,467 | -0.26% |
| 2024-08-20 | 15.99 | 16.12 | 15.53 | 15.59 | 8.94 | qfq | 267,046 | 4,221,724 | -2.87% |
| 2024-08-19 | 16.29 | 16.33 | 16.01 | 16.05 | 9.20 | qfq | 178,383 | 2,879,772 | -1.29% |
| 2024-08-16 | 16.47 | 16.51 | 16.22 | 16.26 | 9.33 | qfq | 233,549 | 3,814,887 | -1.09% |
| 2024-08-15 | 16.55 | 16.67 | 16.12 | 16.44 | 9.43 | qfq | 237,576 | 3,899,248 | -0.06% |
| 2024-08-14 | 16.64 | 16.76 | 16.41 | 16.45 | 9.43 | qfq | 193,871 | 3,212,604 | -0.54% |
| 2024-08-13 | 16.37 | 16.56 | 16.08 | 16.54 | 9.49 | qfq | 219,915 | 3,607,976 | 1.41% |
| 2024-08-12 | 16.52 | 16.54 | 16.21 | 16.31 | 9.35 | qfq | 177,168 | 2,902,185 | -0.31% |
| 2024-08-09 | 16.56 | 16.75 | 16.20 | 16.36 | 9.38 | qfq | 224,239 | 3,695,219 | -0.73% |
| 2024-08-08 | 16.61 | 16.71 | 16.08 | 16.48 | 9.45 | qfq | 203,464 | 3,343,167 | -1.02% |
| 2024-08-07 | 16.69 | 16.85 | 16.61 | 16.65 | 9.55 | qfq | 200,070 | 3,342,755 | -0.42% |
| 2024-08-06 | 16.59 | 17.19 | 16.51 | 16.72 | 9.59 | qfq | 339,499 | 5,671,830 | 1.46% |
| 2024-08-05 | 16.81 | 16.95 | 16.44 | 16.48 | 9.45 | qfq | 389,068 | 6,492,895 | -1.90% |
| 2024-08-02 | 17.04 | 17.27 | 16.69 | 16.80 | 9.63 | qfq | 241,139 | 4,104,553 | -1.70% |
| 2024-08-01 | 17.10 | 17.34 | 17.08 | 17.09 | 9.80 | qfq | 273,318 | 4,698,847 | 0.00% |
| 2024-07-31 | 16.58 | 17.15 | 16.33 | 17.09 | 9.80 | qfq | 382,196 | 6,456,025 | 2.95% |
| 2024-07-30 | 16.61 | 16.91 | 16.15 | 16.60 | 9.52 | qfq | 640,530 | 10,527,287 | -0.72% |
| 2024-07-29 | 16.72 | 16.88 | 16.44 | 16.72 | 9.59 | qfq | 189,889 | 3,178,815 | 0.00% |
| 2024-07-26 | 16.37 | 16.80 | 16.37 | 16.72 | 9.59 | qfq | 257,669 | 4,295,207 | 2.20% |
| 2024-07-25 | 15.97 | 16.57 | 15.90 | 16.36 | 9.38 | qfq | 282,185 | 4,594,541 | 2.38% |
| 2024-07-24 | 16.12 | 16.39 | 15.82 | 15.98 | 9.16 | qfq | 289,080 | 4,646,306 | -1.84% |
| 2024-07-23 | 16.66 | 16.88 | 16.16 | 16.28 | 9.34 | qfq | 358,561 | 5,942,185 | -2.22% |
| 2024-07-22 | 16.40 | 16.77 | 16.23 | 16.65 | 9.55 | qfq | 289,255 | 4,800,467 | 1.15% |
| 2024-07-19 | 15.92 | 16.65 | 15.92 | 16.46 | 9.44 | qfq | 313,838 | 5,123,453 | 3.39% |
| 2024-07-18 | 15.84 | 16.10 | 15.49 | 15.92 | 9.13 | qfq | 317,738 | 5,007,716 | -1.55% |
| 2024-07-17 | 16.28 | 16.49 | 16.02 | 16.17 | 9.27 | qfq | 226,974 | 3,675,675 | -1.10% |
| 2024-07-16 | 16.35 | 16.54 | 16.10 | 16.35 | 9.38 | qfq | 236,956 | 3,867,780 | 0.00% |
| 2024-07-15 | 16.99 | 17.00 | 16.20 | 16.35 | 9.38 | qfq | 320,360 | 5,290,293 | -3.71% |
| 2024-07-12 | 17.10 | 17.27 | 16.85 | 16.98 | 9.74 | qfq | 446,593 | 7,640,593 | -0.93% |
| 2024-07-11 | 16.60 | 17.14 | 16.60 | 17.14 | 9.83 | qfq | 389,486 | 6,604,817 | 3.63% |
| 2024-07-10 | 16.79 | 17.20 | 16.50 | 16.54 | 9.49 | qfq | 308,602 | 5,192,490 | -25.76% |
| 2024-07-09 | 22.20 | 22.34 | 21.20 | 22.28 | 9.78 | qfq | 409,451 | 8,929,598 | -0.49% |
| 2024-07-08 | 22.41 | 22.84 | 22.16 | 22.39 | 9.83 | qfq | 254,695 | 5,767,486 | -1.10% |
| 2024-07-05 | 22.15 | 22.86 | 21.70 | 22.64 | 9.94 | qfq | 192,612 | 4,321,445 | 1.21% |
| 2024-07-04 | 22.95 | 23.26 | 22.31 | 22.37 | 9.82 | qfq | 196,600 | 4,454,940 | -2.65% |
| 2024-07-03 | 23.50 | 23.50 | 22.88 | 22.98 | 10.09 | qfq | 219,624 | 5,072,458 | -0.13% |
| 2024-07-02 | 22.90 | 23.36 | 22.90 | 23.01 | 10.11 | qfq | 175,008 | 4,047,978 | -0.09% |
| 2024-07-01 | 23.42 | 23.62 | 22.40 | 23.03 | 10.11 | qfq | 387,044 | 8,858,937 | -2.37% |
| 2024-06-28 | 23.14 | 23.88 | 23.14 | 23.59 | 10.36 | qfq | 343,897 | 8,145,256 | 1.24% |
| 2024-06-27 | 23.39 | 23.98 | 23.25 | 23.30 | 10.23 | qfq | 377,089 | 8,915,200 | -0.64% |
| 2024-06-26 | 22.60 | 23.58 | 22.02 | 23.45 | 10.30 | qfq | 462,905 | 10,581,166 | 3.58% |
| 2024-06-25 | 22.24 | 23.15 | 22.24 | 22.64 | 9.94 | qfq | 394,703 | 8,988,268 | 1.07% |
| 2024-06-24 | 23.46 | 23.54 | 22.18 | 22.40 | 9.84 | qfq | 487,498 | 11,044,262 | -4.03% |
| 2024-06-21 | 24.01 | 24.01 | 23.06 | 23.34 | 10.25 | qfq | 743,566 | 17,435,508 | -4.11% |
| 2024-06-20 | 23.71 | 25.83 | 23.36 | 24.34 | 10.69 | qfq | 1,124,326 | 27,722,097 | 3.18% |
| 2024-06-19 | 23.31 | 23.88 | 23.31 | 23.59 | 10.36 | qfq | 227,612 | 5,369,913 | 0.08% |
| 2024-06-18 | 22.97 | 23.57 | 22.70 | 23.57 | 10.35 | qfq | 312,821 | 7,311,536 | 2.52% |
| 2024-06-17 | 23.11 | 23.27 | 22.83 | 22.99 | 10.10 | qfq | 217,588 | 4,994,050 | -0.52% |
| 2024-06-14 | 23.59 | 23.70 | 23.01 | 23.11 | 10.15 | qfq | 421,243 | 9,813,102 | -2.49% |
| 2024-06-13 | 23.28 | 24.27 | 22.57 | 23.70 | 10.41 | qfq | 576,921 | 13,517,953 | 3.40% |
| 2024-06-12 | 22.19 | 23.00 | 22.19 | 22.92 | 10.07 | qfq | 284,016 | 6,485,720 | 2.96% |
| 2024-06-11 | 21.82 | 22.38 | 21.11 | 22.26 | 9.78 | qfq | 353,488 | 7,755,050 | 2.02% |
| 2024-06-07 | 21.50 | 22.16 | 20.90 | 21.82 | 9.58 | qfq | 382,171 | 8,341,672 | 3.76% |
| 2024-06-06 | 22.29 | 22.53 | 20.80 | 21.03 | 9.24 | qfq | 534,409 | 11,471,709 | -5.78% |
| 2024-06-05 | 22.84 | 22.84 | 22.28 | 22.32 | 9.80 | qfq | 232,627 | 5,232,627 | -1.50% |
| 2024-06-04 | 23.74 | 23.74 | 22.23 | 22.66 | 9.95 | qfq | 443,701 | 10,108,922 | -4.55% |
| 2024-06-03 | 24.90 | 24.90 | 23.51 | 23.74 | 10.43 | qfq | 433,624 | 10,401,072 | -3.93% |
| 2024-05-31 | 24.68 | 24.93 | 24.23 | 24.71 | 10.85 | qfq | 332,725 | 8,215,289 | 1.35% |
| 2024-05-30 | 24.50 | 24.65 | 23.82 | 24.38 | 10.71 | qfq | 231,699 | 5,636,906 | -0.49% |
| 2024-05-29 | 24.45 | 24.97 | 24.08 | 24.50 | 10.76 | qfq | 267,183 | 6,580,666 | 0.20% |
| 2024-05-28 | 24.65 | 24.75 | 24.06 | 24.45 | 10.74 | qfq | 398,969 | 9,748,089 | 0.20% |
| 2024-05-27 | 24.49 | 24.49 | 23.81 | 24.40 | 10.72 | qfq | 288,631 | 6,957,316 | 1.24% |
| 2024-05-24 | 25.02 | 25.02 | 24.10 | 24.10 | 10.58 | qfq | 303,709 | 7,419,458 | -2.90% |
| 2024-05-23 | 24.82 | 25.06 | 24.56 | 24.82 | 10.90 | qfq | 255,667 | 6,333,780 | -0.64% |
| 2024-05-22 | 25.34 | 25.34 | 24.74 | 24.98 | 10.97 | qfq | 225,838 | 5,631,402 | -0.28% |
| 2024-05-21 | 25.58 | 25.71 | 24.61 | 25.05 | 11.00 | qfq | 319,935 | 7,992,922 | -2.98% |
| 2024-05-20 | 25.29 | 25.89 | 24.00 | 25.82 | 11.34 | qfq | 330,245 | 8,460,337 | 2.10% |
| 2024-05-17 | 24.58 | 25.37 | 24.47 | 25.29 | 11.11 | qfq | 333,292 | 8,351,119 | 2.85% |
| 2024-05-16 | 23.92 | 24.90 | 23.92 | 24.59 | 10.80 | qfq | 339,690 | 8,336,887 | 2.80% |
| 2024-05-15 | 24.33 | 24.44 | 23.80 | 23.92 | 10.51 | qfq | 342,771 | 8,281,140 | -1.20% |
| 2024-05-14 | 24.13 | 24.68 | 24.07 | 24.21 | 10.63 | qfq | 359,859 | 8,752,906 | 0.37% |
| 2024-05-13 | 25.07 | 25.07 | 23.96 | 24.12 | 10.59 | qfq | 247,207 | 5,999,121 | -3.79% |
| 2024-05-10 | 26.10 | 26.10 | 24.94 | 25.07 | 11.01 | qfq | 371,749 | 9,405,750 | -3.76% |
| 2024-05-09 | 25.65 | 26.24 | 25.55 | 26.05 | 11.44 | qfq | 316,845 | 8,249,945 | 1.80% |
| 2024-05-08 | 26.26 | 26.26 | 25.53 | 25.59 | 11.24 | qfq | 257,268 | 6,649,071 | -1.61% |
| 2024-05-07 | 25.75 | 26.14 | 25.30 | 26.01 | 11.42 | qfq | 394,768 | 10,220,402 | 1.64% |
| 2024-05-06 | 25.90 | 25.90 | 25.11 | 25.59 | 11.24 | qfq | 321,376 | 8,218,323 | 2.16% |
| 2024-04-30 | 25.36 | 25.74 | 24.73 | 25.05 | 11.00 | qfq | 424,214 | 10,642,252 | -1.26% |
| 2024-04-29 | 24.37 | 25.54 | 24.12 | 25.37 | 11.14 | qfq | 692,551 | 17,266,450 | 2.55% |
| 2024-04-26 | 24.51 | 24.86 | 23.92 | 24.74 | 10.87 | qfq | 266,221 | 6,520,187 | 1.27% |
| 2024-04-25 | 23.96 | 24.53 | 23.61 | 24.43 | 10.73 | qfq | 362,839 | 8,818,448 | 2.39% |
| 2024-04-24 | 23.16 | 23.90 | 23.00 | 23.86 | 10.48 | qfq | 345,743 | 8,176,718 | 3.74% |
| 2024-04-23 | 22.09 | 23.28 | 22.09 | 23.00 | 10.10 | qfq | 301,183 | 6,922,122 | 1.81% |
| 2024-04-22 | 22.56 | 23.08 | 21.63 | 22.59 | 9.92 | qfq | 429,631 | 9,669,855 | -1.53% |
| 2024-04-19 | 22.90 | 23.19 | 22.30 | 22.94 | 10.07 | qfq | 454,462 | 10,351,848 | -0.17% |
| 2024-04-18 | 23.00 | 23.84 | 22.16 | 22.98 | 10.09 | qfq | 733,679 | 16,907,315 | -0.09% |
| 2024-04-17 | 20.94 | 23.28 | 20.80 | 23.00 | 10.10 | qfq | 858,190 | 19,226,361 | 13.86% |
| 2024-04-16 | 23.18 | 23.18 | 20.18 | 20.20 | 8.87 | qfq | 971,053 | 20,250,994 | -12.89% |
| 2024-04-15 | 25.15 | 25.47 | 23.00 | 23.19 | 10.18 | qfq | 659,704 | 15,718,504 | -9.13% |
| 2024-04-12 | 26.06 | 26.57 | 25.41 | 25.52 | 11.21 | qfq | 372,754 | 9,657,021 | -2.78% |
| 2024-04-11 | 25.70 | 26.70 | 25.43 | 26.25 | 11.53 | qfq | 233,899 | 6,147,556 | 0.31% |
| 2024-04-10 | 26.40 | 26.86 | 25.61 | 26.17 | 11.49 | qfq | 357,693 | 9,337,730 | -1.21% |
| 2024-04-09 | 26.13 | 26.70 | 25.92 | 26.49 | 11.63 | qfq | 296,593 | 7,823,399 | 1.26% |
| 2024-04-08 | 28.27 | 28.27 | 26.14 | 26.16 | 11.49 | qfq | 493,242 | 13,195,698 | -7.53% |
| 2024-04-03 | 28.14 | 28.44 | 27.82 | 28.29 | 12.42 | qfq | 258,058 | 7,267,618 | -0.46% |
| 2024-04-02 | 28.28 | 28.58 | 28.12 | 28.42 | 12.48 | qfq | 316,955 | 8,989,273 | 0.53% |
| 2024-04-01 | 27.89 | 28.27 | 27.68 | 28.27 | 12.42 | qfq | 405,746 | 11,368,271 | 2.17% |
| 2024-03-29 | 27.16 | 27.83 | 27.01 | 27.67 | 12.15 | qfq | 409,128 | 11,240,899 | 1.88% |
| 2024-03-28 | 25.91 | 27.50 | 25.64 | 27.16 | 11.93 | qfq | 711,349 | 19,064,089 | 5.60% |
| 2024-03-27 | 27.23 | 27.36 | 25.60 | 25.72 | 11.30 | qfq | 489,452 | 12,918,369 | -5.55% |
| 2024-03-26 | 27.30 | 27.83 | 26.60 | 27.23 | 11.96 | qfq | 642,622 | 17,419,254 | -0.40% |
| 2024-03-25 | 28.34 | 28.83 | 27.25 | 27.34 | 12.01 | qfq | 440,430 | 12,410,198 | -3.56% |
| 2024-03-22 | 29.00 | 29.09 | 28.28 | 28.35 | 12.45 | qfq | 339,354 | 9,707,039 | -1.70% |
| 2024-03-21 | 29.10 | 29.45 | 28.45 | 28.84 | 12.67 | qfq | 376,977 | 10,898,459 | -0.48% |
| 2024-03-20 | 28.95 | 28.98 | 28.50 | 28.98 | 12.73 | qfq | 337,992 | 9,713,011 | 1.33% |
| 2024-03-19 | 28.75 | 29.23 | 28.50 | 28.60 | 12.56 | qfq | 475,573 | 13,716,605 | 0.35% |
| 2024-03-18 | 28.29 | 28.73 | 27.90 | 28.50 | 12.52 | qfq | 460,018 | 13,009,821 | 2.19% |
| 2024-03-15 | 27.22 | 28.06 | 26.89 | 27.89 | 12.25 | qfq | 558,427 | 15,411,899 | 2.99% |
| 2024-03-14 | 27.70 | 27.89 | 26.80 | 27.08 | 11.89 | qfq | 514,252 | 14,010,219 | -2.24% |
| 2024-03-13 | 27.85 | 28.18 | 27.07 | 27.70 | 12.17 | qfq | 336,258 | 9,316,049 | -0.29% |
| 2024-03-12 | 27.14 | 27.80 | 26.80 | 27.78 | 12.20 | qfq | 430,072 | 11,822,304 | 2.32% |
| 2024-03-11 | 26.91 | 27.15 | 26.56 | 27.15 | 11.92 | qfq | 228,545 | 6,132,567 | 1.23% |
| 2024-03-08 | 26.70 | 27.10 | 26.29 | 26.82 | 11.78 | qfq | 416,716 | 11,112,080 | -0.96% |
| 2024-03-07 | 26.73 | 27.97 | 26.53 | 27.08 | 11.89 | qfq | 687,376 | 18,746,785 | 2.07% |
| 2024-03-06 | 25.11 | 26.64 | 25.11 | 26.53 | 11.65 | qfq | 522,760 | 13,602,199 | 5.07% |
| 2024-03-05 | 25.97 | 25.98 | 25.05 | 25.25 | 11.09 | qfq | 299,532 | 7,636,603 | -2.81% |
| 2024-03-04 | 26.90 | 26.97 | 25.38 | 25.98 | 11.41 | qfq | 421,863 | 10,976,968 | -2.40% |
| 2024-03-01 | 25.60 | 26.81 | 25.51 | 26.62 | 11.69 | qfq | 889,128 | 23,511,553 | 4.11% |
| 2024-02-29 | 24.19 | 25.77 | 24.10 | 25.57 | 11.23 | qfq | 715,305 | 17,904,083 | 4.15% |
| 2024-02-28 | 27.97 | 28.25 | 24.55 | 24.55 | 10.78 | qfq | 1,314,486 | 34,985,428 | -11.72% |
| 2024-02-27 | 27.30 | 28.33 | 26.42 | 27.81 | 12.21 | qfq | 981,506 | 26,963,819 | 0.43% |
| 2024-02-26 | 27.11 | 29.89 | 26.99 | 27.69 | 12.16 | qfq | 1,507,983 | 42,222,035 | 7.83% |
| 2024-02-23 | 24.79 | 25.85 | 24.34 | 25.68 | 11.28 | qfq | 467,765 | 11,766,182 | 5.16% |
| 2024-02-22 | 23.54 | 24.50 | 23.54 | 24.42 | 10.72 | qfq | 352,256 | 8,470,765 | 3.74% |
| 2024-02-21 | 22.99 | 24.51 | 22.66 | 23.54 | 10.34 | qfq | 561,407 | 13,358,425 | 2.57% |
| 2024-02-20 | 22.50 | 23.23 | 22.27 | 22.95 | 10.08 | qfq | 367,586 | 8,376,468 | 2.23% |
| 2024-02-19 | 21.82 | 23.66 | 21.71 | 22.45 | 9.86 | qfq | 751,279 | 16,972,238 | 4.47% |
| 2024-02-08 | 18.31 | 21.75 | 17.98 | 21.49 | 9.44 | qfq | 942,839 | 18,556,425 | 16.92% |
| 2024-02-07 | 21.28 | 21.31 | 17.45 | 18.38 | 8.07 | qfq | 1,000,201 | 19,231,929 | -13.63% |
| 2024-02-06 | 20.22 | 21.89 | 18.62 | 21.28 | 9.35 | qfq | 816,332 | 16,392,968 | 0.14% |
| 2024-02-05 | 25.00 | 25.51 | 21.17 | 21.25 | 9.33 | qfq | 785,037 | 17,633,203 | -17.64% |
| 2024-02-02 | 26.64 | 27.29 | 24.64 | 25.80 | 11.33 | qfq | 547,352 | 14,312,535 | -3.01% |
| 2024-02-01 | 27.15 | 27.45 | 25.89 | 26.60 | 11.68 | qfq | 442,961 | 11,741,911 | -2.03% |
| 2024-01-31 | 28.95 | 29.01 | 26.73 | 27.15 | 11.92 | qfq | 488,535 | 13,577,897 | -5.76% |
| 2024-01-30 | 30.22 | 30.49 | 28.81 | 28.81 | 12.65 | qfq | 299,053 | 8,846,025 | -4.79% |
| 2024-01-29 | 31.33 | 31.66 | 30.23 | 30.26 | 13.29 | qfq | 355,445 | 10,918,038 | -3.29% |
| 2024-01-26 | 31.43 | 31.98 | 31.06 | 31.29 | 13.74 | qfq | 320,451 | 10,131,980 | 0.45% |
| 2024-01-25 | 29.63 | 31.28 | 29.39 | 31.15 | 13.68 | qfq | 439,014 | 13,423,583 | 5.13% |
| 2024-01-24 | 29.39 | 30.18 | 28.62 | 29.63 | 13.01 | qfq | 345,034 | 10,146,456 | 0.82% |
| 2024-01-23 | 29.54 | 29.63 | 28.54 | 29.39 | 12.91 | qfq | 422,747 | 12,344,778 | -0.81% |
| 2024-01-22 | 31.81 | 31.98 | 29.20 | 29.63 | 13.01 | qfq | 484,615 | 14,857,772 | -6.74% |
| 2024-01-19 | 32.32 | 32.51 | 31.54 | 31.77 | 13.95 | qfq | 305,761 | 9,773,850 | -1.64% |
| 2024-01-18 | 33.52 | 33.76 | 31.68 | 32.30 | 14.19 | qfq | 652,947 | 21,117,809 | -3.87% |
| 2024-01-17 | 34.50 | 34.65 | 33.59 | 33.60 | 14.76 | qfq | 292,678 | 9,977,304 | -2.47% |
| 2024-01-16 | 34.52 | 34.85 | 33.92 | 34.45 | 15.13 | qfq | 270,448 | 9,291,633 | -0.20% |
| 2024-01-15 | 34.86 | 34.89 | 34.33 | 34.52 | 15.16 | qfq | 248,155 | 8,581,821 | -0.98% |
| 2024-01-12 | 35.47 | 35.63 | 34.75 | 34.86 | 15.31 | qfq | 424,373 | 14,965,407 | -1.69% |
| 2024-01-11 | 35.31 | 35.97 | 35.18 | 35.46 | 15.57 | qfq | 415,344 | 14,726,723 | 0.08% |
| 2024-01-10 | 35.88 | 36.23 | 35.25 | 35.43 | 15.56 | qfq | 243,215 | 8,665,602 | -1.25% |
| 2024-01-09 | 35.10 | 36.43 | 35.10 | 35.88 | 15.76 | qfq | 449,012 | 16,157,385 | 2.51% |
| 2024-01-08 | 35.98 | 36.10 | 35.00 | 35.00 | 15.37 | qfq | 267,327 | 9,464,877 | -1.93% |
| 2024-01-05 | 36.34 | 36.64 | 35.57 | 35.69 | 15.67 | qfq | 271,499 | 9,770,773 | -1.79% |
| 2024-01-04 | 36.62 | 36.66 | 36.23 | 36.34 | 15.96 | qfq | 310,695 | 11,318,345 | -0.76% |
| 2024-01-03 | 36.72 | 36.76 | 36.25 | 36.62 | 16.08 | qfq | 346,524 | 12,653,165 | -0.68% |
| 2024-01-02 | 36.25 | 37.00 | 36.08 | 36.87 | 16.19 | qfq | 527,200 | 19,356,037 | 2.56% |
| 2023-12-29 | 34.98 | 36.05 | 34.89 | 35.95 | 15.79 | qfq | 375,246 | 13,371,064 | 2.66% |
| 2023-12-28 | 33.97 | 35.22 | 33.86 | 35.02 | 15.38 | qfq | 311,739 | 10,817,084 | 2.31% |
| 2023-12-27 | 33.84 | 34.68 | 33.61 | 34.23 | 15.03 | qfq | 252,465 | 8,599,314 | 1.27% |
| 2023-12-26 | 34.32 | 34.32 | 33.60 | 33.80 | 14.84 | qfq | 245,953 | 8,319,025 | -1.54% |
| 2023-12-25 | 34.65 | 34.79 | 33.92 | 34.33 | 15.08 | qfq | 379,082 | 12,990,717 | -0.92% |
| 2023-12-22 | 35.58 | 35.60 | 34.56 | 34.65 | 15.22 | qfq | 296,559 | 10,368,302 | -2.72% |
| 2023-12-21 | 35.67 | 35.72 | 34.40 | 35.62 | 15.64 | qfq | 381,668 | 13,391,528 | -0.14% |
| 2023-12-20 | 35.50 | 36.30 | 35.50 | 35.67 | 15.67 | qfq | 307,966 | 11,093,147 | 0.14% |
| 2023-12-19 | 35.31 | 35.78 | 34.82 | 35.62 | 15.64 | qfq | 271,186 | 9,585,409 | 1.31% |
| 2023-12-18 | 35.65 | 35.79 | 35.01 | 35.16 | 15.44 | qfq | 308,548 | 10,910,866 | -1.01% |
| 2023-12-15 | 36.00 | 36.00 | 35.12 | 35.52 | 15.60 | qfq | 244,348 | 8,650,893 | 0.06% |
| 2023-12-14 | 35.55 | 36.14 | 35.50 | 35.50 | 15.59 | qfq | 290,631 | 10,401,243 | -0.11% |
| 2023-12-13 | 35.09 | 36.11 | 34.88 | 35.54 | 15.61 | qfq | 375,773 | 13,364,373 | 0.85% |
| 2023-12-12 | 35.39 | 35.49 | 34.81 | 35.24 | 15.48 | qfq | 365,716 | 12,827,516 | -0.40% |
| 2023-12-11 | 35.74 | 36.41 | 35.02 | 35.38 | 15.54 | qfq | 634,092 | 22,544,449 | -1.01% |
| 2023-12-08 | 36.66 | 36.96 | 35.61 | 35.74 | 15.70 | qfq | 366,316 | 13,247,677 | -2.19% |
| 2023-12-07 | 37.37 | 37.37 | 36.45 | 36.54 | 16.05 | qfq | 212,092 | 7,782,028 | -1.14% |
| 2023-12-06 | 36.54 | 37.33 | 36.29 | 36.96 | 16.23 | qfq | 283,337 | 10,500,014 | 1.15% |
| 2023-12-05 | 36.90 | 37.10 | 36.26 | 36.54 | 16.05 | qfq | 344,868 | 12,619,002 | -0.98% |
| 2023-12-04 | 36.93 | 37.50 | 36.84 | 36.90 | 16.21 | qfq | 329,194 | 12,233,507 | -0.08% |
| 2023-12-01 | 37.10 | 37.13 | 36.05 | 36.93 | 16.22 | qfq | 340,227 | 12,517,108 | -0.22% |
| 2023-11-30 | 38.26 | 38.26 | 36.41 | 37.01 | 16.25 | qfq | 508,777 | 18,893,904 | -2.91% |
| 2023-11-29 | 38.00 | 38.76 | 37.72 | 38.12 | 16.74 | qfq | 718,169 | 27,475,977 | 0.05% |
| 2023-11-28 | 36.63 | 38.38 | 36.36 | 38.10 | 16.73 | qfq | 854,495 | 32,298,084 | 4.01% |
| 2023-11-27 | 36.30 | 37.09 | 36.16 | 36.63 | 16.09 | qfq | 377,635 | 13,838,980 | 0.91% |
| 2023-11-24 | 36.80 | 36.80 | 35.98 | 36.30 | 15.94 | qfq | 250,431 | 9,080,138 | -1.36% |
| 2023-11-23 | 36.20 | 36.87 | 36.13 | 36.80 | 16.16 | qfq | 205,573 | 7,504,703 | 1.57% |
| 2023-11-22 | 36.75 | 37.08 | 36.14 | 36.23 | 15.91 | qfq | 316,876 | 11,571,807 | -1.23% |
| 2023-11-21 | 37.25 | 37.25 | 36.54 | 36.68 | 16.11 | qfq | 372,954 | 13,729,774 | -1.64% |
| 2023-11-20 | 36.78 | 37.30 | 36.50 | 37.29 | 16.38 | qfq | 446,446 | 16,505,219 | 2.42% |
| 2023-11-17 | 36.34 | 36.67 | 35.99 | 36.41 | 15.99 | qfq | 262,165 | 9,550,769 | 0.41% |
| 2023-11-16 | 36.85 | 36.85 | 36.19 | 36.26 | 15.92 | qfq | 275,959 | 10,042,385 | -1.20% |
| 2023-11-15 | 37.00 | 37.00 | 36.38 | 36.70 | 16.12 | qfq | 389,740 | 14,277,629 | -0.08% |
| 2023-11-14 | 37.00 | 37.00 | 36.47 | 36.73 | 16.13 | qfq | 264,824 | 9,707,559 | -0.46% |
| 2023-11-13 | 36.58 | 36.98 | 36.25 | 36.90 | 16.21 | qfq | 360,782 | 13,234,874 | 1.79% |
| 2023-11-10 | 36.42 | 36.45 | 35.76 | 36.25 | 15.92 | qfq | 249,201 | 9,022,313 | 0.14% |
| 2023-11-09 | 36.40 | 36.56 | 36.06 | 36.20 | 15.90 | qfq | 216,586 | 7,862,853 | -0.06% |
| 2023-11-08 | 36.32 | 36.53 | 36.11 | 36.22 | 15.91 | qfq | 207,415 | 7,521,323 | -0.25% |
| 2023-11-07 | 36.13 | 36.43 | 35.69 | 36.31 | 15.95 | qfq | 228,694 | 8,258,244 | 0.89% |
| 2023-11-06 | 35.89 | 36.15 | 35.67 | 35.99 | 15.81 | qfq | 375,309 | 13,474,534 | 1.12% |
| 2023-11-03 | 35.21 | 36.18 | 35.21 | 35.59 | 15.63 | qfq | 284,730 | 10,194,652 | 1.19% |
| 2023-11-02 | 35.53 | 35.76 | 35.15 | 35.17 | 15.45 | qfq | 218,833 | 7,755,496 | -1.01% |
| 2023-11-01 | 35.22 | 35.65 | 34.86 | 35.53 | 15.60 | qfq | 305,241 | 10,819,149 | 0.94% |
| 2023-10-31 | 35.58 | 35.58 | 34.80 | 35.20 | 15.46 | qfq | 298,956 | 10,510,295 | -0.54% |
| 2023-10-30 | 35.15 | 35.56 | 34.73 | 35.39 | 15.54 | qfq | 451,593 | 15,882,004 | 0.63% |
| 2023-10-27 | 34.58 | 35.19 | 34.46 | 35.17 | 15.45 | qfq | 267,128 | 9,319,878 | 1.56% |
| 2023-10-26 | 34.65 | 34.97 | 34.10 | 34.63 | 15.21 | qfq | 144,866 | 4,989,616 | -0.06% |
| 2023-10-25 | 34.13 | 34.76 | 33.91 | 34.65 | 15.22 | qfq | 244,153 | 8,428,341 | 1.97% |
| 2023-10-24 | 32.62 | 33.98 | 32.48 | 33.98 | 14.92 | qfq | 454,072 | 15,207,933 | 4.33% |
| 2023-10-23 | 33.58 | 33.59 | 32.36 | 32.57 | 14.30 | qfq | 331,909 | 10,883,157 | -2.98% |
| 2023-10-20 | 33.67 | 34.32 | 33.39 | 33.57 | 14.74 | qfq | 302,337 | 10,180,323 | -0.50% |
| 2023-10-19 | 33.57 | 34.58 | 33.57 | 33.74 | 14.82 | qfq | 276,780 | 9,445,471 | -0.21% |
| 2023-10-18 | 34.54 | 34.54 | 33.71 | 33.81 | 14.85 | qfq | 266,729 | 9,042,922 | -2.11% |
| 2023-10-17 | 34.21 | 34.74 | 34.21 | 34.54 | 15.17 | qfq | 259,064 | 8,920,635 | -0.17% |
| 2023-10-16 | 35.00 | 35.33 | 34.17 | 34.60 | 15.20 | qfq | 252,705 | 8,732,796 | -0.83% |
| 2023-10-13 | 35.31 | 35.49 | 34.64 | 34.89 | 15.32 | qfq | 305,782 | 10,672,179 | -2.19% |
| 2023-10-12 | 36.40 | 36.54 | 35.42 | 35.67 | 15.67 | qfq | 324,174 | 11,582,166 | -2.49% |
| 2023-10-11 | 35.95 | 36.99 | 35.58 | 36.58 | 16.06 | qfq | 381,590 | 13,882,812 | 1.89% |
| 2023-10-10 | 36.34 | 36.66 | 35.63 | 35.90 | 15.77 | qfq | 318,956 | 11,482,699 | -0.83% |
| 2023-10-09 | 36.80 | 37.04 | 36.05 | 36.20 | 15.90 | qfq | 292,966 | 10,694,507 | -1.60% |
| 2023-09-28 | 36.34 | 36.85 | 36.12 | 36.79 | 16.16 | qfq | 255,661 | 9,373,983 | 1.55% |
| 2023-09-27 | 36.41 | 36.55 | 35.28 | 36.23 | 15.91 | qfq | 265,620 | 9,635,126 | 0.81% |
| 2023-09-26 | 35.32 | 36.14 | 35.28 | 35.94 | 15.78 | qfq | 211,603 | 7,578,362 | 0.79% |
| 2023-09-25 | 35.83 | 36.00 | 35.27 | 35.66 | 15.66 | qfq | 189,670 | 6,756,131 | 0.17% |
| 2023-09-22 | 34.63 | 35.84 | 34.23 | 35.60 | 15.63 | qfq | 359,081 | 12,623,936 | 3.46% |
| 2023-09-21 | 34.55 | 34.76 | 34.22 | 34.41 | 15.11 | qfq | 237,527 | 8,184,813 | -0.41% |
| 2023-09-20 | 34.76 | 35.15 | 34.52 | 34.55 | 15.17 | qfq | 176,209 | 6,131,529 | -0.66% |
| 2023-09-19 | 35.60 | 35.60 | 34.70 | 34.78 | 15.27 | qfq | 225,364 | 7,884,416 | -1.97% |
| 2023-09-18 | 34.89 | 35.78 | 34.34 | 35.48 | 15.58 | qfq | 336,368 | 11,862,080 | 2.45% |
| 2023-09-15 | 34.85 | 35.05 | 34.47 | 34.63 | 15.21 | qfq | 271,945 | 9,417,023 | -0.69% |
| 2023-09-14 | 35.60 | 35.60 | 34.71 | 34.87 | 15.31 | qfq | 252,447 | 8,828,191 | -1.39% |
| 2023-09-13 | 36.22 | 36.22 | 35.05 | 35.36 | 15.53 | qfq | 328,224 | 11,628,925 | -2.37% |
| 2023-09-12 | 36.65 | 36.89 | 36.10 | 36.22 | 15.91 | qfq | 217,096 | 7,887,299 | -1.15% |
| 2023-09-11 | 37.03 | 37.25 | 36.25 | 36.64 | 16.09 | qfq | 257,199 | 9,425,604 | 0.00% |
| 2023-09-08 | 36.66 | 37.13 | 36.06 | 36.64 | 16.09 | qfq | 297,351 | 10,921,545 | 0.27% |
| 2023-09-07 | 37.18 | 37.32 | 36.50 | 36.54 | 16.05 | qfq | 261,384 | 9,642,670 | -1.93% |
| 2023-09-06 | 37.08 | 37.35 | 36.72 | 37.26 | 16.36 | qfq | 214,377 | 7,953,398 | 0.49% |
| 2023-09-05 | 37.25 | 37.50 | 36.77 | 37.08 | 16.28 | qfq | 261,607 | 9,701,323 | -0.46% |
| 2023-09-04 | 37.79 | 37.79 | 36.78 | 37.25 | 16.36 | qfq | 343,193 | 12,732,444 | -0.35% |
| 2023-09-01 | 38.32 | 38.32 | 37.12 | 37.38 | 16.42 | qfq | 243,451 | 9,096,146 | -1.01% |
| 2023-08-31 | 38.02 | 38.25 | 37.36 | 37.76 | 16.58 | qfq | 410,124 | 15,502,719 | 0.03% |
| 2023-08-30 | 36.84 | 38.14 | 36.71 | 37.75 | 16.58 | qfq | 703,333 | 26,463,349 | 2.22% |
| 2023-08-29 | 33.76 | 37.10 | 33.64 | 36.93 | 16.22 | qfq | 827,959 | 29,760,341 | 9.45% |
| 2023-08-28 | 35.50 | 35.70 | 33.52 | 33.74 | 14.82 | qfq | 485,963 | 16,832,159 | 0.24% |
| 2023-08-25 | 34.85 | 34.85 | 33.66 | 33.66 | 14.78 | qfq | 402,708 | 13,725,181 | -3.25% |
| 2023-08-24 | 35.29 | 35.50 | 34.43 | 34.79 | 15.28 | qfq | 262,725 | 9,141,355 | -1.42% |
| 2023-08-23 | 36.28 | 36.28 | 35.20 | 35.29 | 15.50 | qfq | 335,701 | 11,950,563 | -2.78% |
| 2023-08-22 | 36.15 | 37.16 | 35.51 | 36.30 | 15.94 | qfq | 502,332 | 18,181,812 | 0.41% |
| 2023-08-21 | 36.39 | 37.35 | 35.74 | 36.15 | 15.88 | qfq | 472,983 | 17,320,418 | -0.50% |
| 2023-08-18 | 36.00 | 37.25 | 35.66 | 36.33 | 15.96 | qfq | 738,968 | 27,043,110 | 2.98% |
| 2023-08-17 | 34.34 | 35.50 | 33.81 | 35.28 | 15.49 | qfq | 449,791 | 15,697,909 | 3.76% |
| 2023-08-16 | 34.40 | 35.00 | 33.95 | 34.00 | 14.93 | qfq | 307,912 | 10,576,262 | -2.44% |
| 2023-08-15 | 35.00 | 35.24 | 34.60 | 34.85 | 15.31 | qfq | 169,272 | 5,893,561 | -0.17% |
| 2023-08-14 | 34.88 | 35.37 | 34.22 | 34.91 | 15.33 | qfq | 246,743 | 8,538,860 | -0.20% |
| 2023-08-11 | 35.38 | 35.74 | 34.78 | 34.98 | 15.36 | qfq | 188,268 | 6,651,655 | -1.13% |
| 2023-08-10 | 35.09 | 35.67 | 34.93 | 35.38 | 15.54 | qfq | 187,424 | 6,627,285 | 1.46% |
| 2023-08-09 | 35.53 | 35.55 | 34.68 | 34.87 | 15.31 | qfq | 169,729 | 5,939,991 | -1.52% |
| 2023-08-08 | 35.27 | 35.65 | 35.11 | 35.41 | 15.55 | qfq | 208,747 | 7,390,269 | 0.23% |
| 2023-08-07 | 35.90 | 36.29 | 35.02 | 35.33 | 15.52 | qfq | 418,853 | 14,847,033 | -1.59% |
| 2023-08-04 | 36.45 | 36.72 | 35.81 | 35.90 | 15.77 | qfq | 267,023 | 9,679,366 | -1.29% |
| 2023-08-03 | 37.45 | 37.45 | 36.33 | 36.37 | 15.97 | qfq | 276,372 | 10,144,546 | -3.09% |
| 2023-08-02 | 37.18 | 37.64 | 36.71 | 37.53 | 16.48 | qfq | 283,299 | 10,570,767 | 1.79% |
| 2023-08-01 | 37.68 | 37.68 | 36.75 | 36.87 | 16.19 | qfq | 338,978 | 12,578,533 | -0.67% |
| 2023-07-31 | 37.19 | 38.08 | 36.95 | 37.12 | 16.30 | qfq | 374,897 | 14,010,946 | 0.00% |
| 2023-07-28 | 37.76 | 37.80 | 37.00 | 37.12 | 16.30 | qfq | 289,128 | 10,810,844 | -0.91% |
| 2023-07-27 | 37.87 | 38.30 | 37.34 | 37.46 | 16.45 | qfq | 244,213 | 9,223,397 | -1.08% |
| 2023-07-26 | 38.50 | 38.50 | 37.68 | 37.87 | 16.63 | qfq | 213,558 | 8,098,030 | -0.55% |
| 2023-07-25 | 37.41 | 38.20 | 37.01 | 38.08 | 16.72 | qfq | 360,673 | 13,574,648 | 2.56% |
| 2023-07-24 | 36.74 | 37.38 | 36.31 | 37.13 | 16.31 | qfq | 298,848 | 11,031,857 | 1.67% |
| 2023-07-21 | 37.01 | 37.48 | 36.51 | 36.52 | 16.04 | qfq | 307,775 | 11,336,121 | -1.59% |
| 2023-07-20 | 38.45 | 38.45 | 37.04 | 37.11 | 16.30 | qfq | 338,505 | 12,698,367 | -1.96% |
| 2023-07-19 | 38.90 | 38.90 | 37.60 | 37.85 | 16.62 | qfq | 279,949 | 10,621,867 | -1.05% |
| 2023-07-18 | 39.28 | 39.35 | 38.01 | 38.25 | 16.80 | qfq | 499,883 | 19,285,934 | -2.92% |
| 2023-07-17 | 39.72 | 39.88 | 38.80 | 39.40 | 17.30 | qfq | 555,724 | 21,768,071 | -0.81% |