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
中润光学688307.SH
最近收盘价47.372026-07-17
最近交易日2026-07-17
成交量（股）9,213,402
成交额（元）456,909,868
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-12 | 2026-05-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-06 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 55.50 | 56.66 | 46.32 | 47.37 | 47.37 | qfq | 9,213,402 | 456,909,868 | -14.14% |
| 2026-07-16 | 57.10 | 60.30 | 54.41 | 55.17 | 55.17 | qfq | 6,151,877 | 349,970,379 | -5.17% |
| 2026-07-15 | 62.45 | 62.83 | 57.77 | 58.18 | 58.18 | qfq | 4,476,635 | 267,007,227 | -5.86% |
| 2026-07-14 | 59.50 | 62.32 | 56.35 | 61.80 | 61.80 | qfq | 5,571,395 | 330,711,775 | 4.78% |
| 2026-07-13 | 64.97 | 65.42 | 58.66 | 58.98 | 58.98 | qfq | 6,261,259 | 386,227,107 | -9.91% |
| 2026-07-10 | 70.92 | 71.10 | 65.20 | 65.47 | 65.47 | qfq | 6,820,088 | 469,299,341 | -7.59% |
| 2026-07-09 | 67.00 | 71.50 | 65.00 | 70.85 | 70.85 | qfq | 8,526,082 | 585,457,873 | 9.93% |
| 2026-07-08 | 61.55 | 67.39 | 58.31 | 64.45 | 64.45 | qfq | 7,698,266 | 488,718,111 | 5.40% |
| 2026-07-07 | 65.50 | 65.50 | 59.81 | 61.15 | 61.15 | qfq | 7,543,168 | 469,024,373 | -5.94% |
| 2026-07-06 | 72.70 | 73.64 | 64.42 | 65.01 | 65.01 | qfq | 8,165,677 | 552,878,221 | -10.44% |
| 2026-07-03 | 79.01 | 80.10 | 72.24 | 72.59 | 72.59 | qfq | 9,280,902 | 694,749,813 | -8.68% |
| 2026-07-02 | 74.11 | 83.50 | 72.55 | 79.49 | 79.49 | qfq | 12,260,653 | 974,727,672 | 3.14% |
| 2026-07-01 | 79.16 | 82.66 | 76.00 | 77.07 | 77.07 | qfq | 8,451,879 | 669,967,232 | -3.60% |
| 2026-06-30 | 75.00 | 82.50 | 74.13 | 79.95 | 79.95 | qfq | 10,132,631 | 808,731,488 | 6.60% |
| 2026-06-29 | 74.67 | 80.57 | 70.00 | 75.00 | 75.00 | qfq | 8,648,152 | 647,507,575 | -0.07% |
| 2026-06-26 | 80.14 | 80.14 | 74.66 | 75.05 | 75.05 | qfq | 7,740,623 | 595,974,137 | -6.82% |
| 2026-06-25 | 80.00 | 81.10 | 76.21 | 80.54 | 80.54 | qfq | 10,436,655 | 822,508,130 | 1.95% |
| 2026-06-24 | 69.38 | 81.50 | 69.38 | 79.00 | 79.00 | qfq | 12,378,114 | 933,861,966 | 13.51% |
| 2026-06-23 | 69.79 | 71.47 | 67.90 | 69.60 | 69.60 | qfq | 5,686,517 | 396,583,556 | -1.14% |
| 2026-06-22 | 77.05 | 77.05 | 67.30 | 70.40 | 70.40 | qfq | 11,658,640 | 834,377,528 | -6.85% |
| 2026-06-18 | 72.80 | 76.98 | 71.70 | 75.58 | 75.58 | qfq | 9,295,179 | 691,118,247 | 3.53% |
| 2026-06-17 | 66.05 | 75.00 | 66.05 | 73.00 | 73.00 | qfq | 9,698,742 | 694,062,798 | 8.32% |
| 2026-06-16 | 69.00 | 69.74 | 66.72 | 67.39 | 67.39 | qfq | 7,480,839 | 507,308,989 | -1.72% |
| 2026-06-15 | 61.80 | 69.12 | 61.80 | 68.57 | 68.57 | qfq | 7,830,358 | 515,909,978 | 11.01% |
| 2026-06-12 | 66.52 | 66.96 | 61.60 | 61.77 | 61.77 | qfq | 5,960,704 | 377,812,476 | -2.29% |
| 2026-06-11 | 61.85 | 64.67 | 60.71 | 63.22 | 63.22 | qfq | 6,999,944 | 439,893,294 | 2.73% |
| 2026-06-10 | 63.07 | 63.07 | 60.56 | 61.54 | 61.54 | qfq | 4,937,869 | 304,601,003 | -3.42% |
| 2026-06-09 | 62.95 | 64.33 | 60.89 | 63.72 | 63.72 | qfq | 5,984,865 | 376,484,985 | 3.88% |
| 2026-06-08 | 62.72 | 66.00 | 60.24 | 61.34 | 61.34 | qfq | 8,060,698 | 505,376,404 | -9.30% |
| 2026-06-05 | 68.61 | 71.58 | 67.12 | 67.63 | 67.63 | qfq | 5,692,083 | 393,110,322 | -2.69% |
| 2026-06-04 | 69.17 | 70.33 | 68.20 | 69.50 | 69.50 | qfq | 5,747,396 | 397,479,944 | -2.87% |
| 2026-06-03 | 68.65 | 74.50 | 68.21 | 71.55 | 71.55 | qfq | 8,481,810 | 613,551,542 | 5.47% |
| 2026-06-02 | 67.70 | 70.70 | 66.63 | 67.84 | 67.84 | qfq | 6,860,777 | 472,200,675 | 0.80% |
| 2026-06-01 | 71.73 | 72.33 | 67.18 | 67.30 | 67.30 | qfq | 5,916,014 | 408,647,931 | -6.51% |
| 2026-05-29 | 78.38 | 80.00 | 71.49 | 71.99 | 71.99 | qfq | 6,472,933 | 482,715,310 | -7.86% |
| 2026-05-28 | 79.00 | 79.33 | 73.80 | 78.13 | 78.13 | qfq | 8,429,702 | 641,919,457 | -1.82% |
| 2026-05-27 | 80.50 | 81.82 | 78.76 | 79.58 | 79.58 | qfq | 6,191,342 | 495,738,284 | -2.45% |
| 2026-05-26 | 82.69 | 83.50 | 80.02 | 81.58 | 81.58 | qfq | 5,672,079 | 463,987,555 | -1.96% |
| 2026-05-25 | 89.60 | 89.61 | 81.70 | 83.21 | 83.21 | qfq | 10,126,945 | 847,608,954 | -6.59% |
| 2026-05-22 | 90.00 | 92.99 | 87.10 | 89.08 | 89.08 | qfq | 7,148,066 | 643,095,798 | 1.11% |
| 2026-05-21 | 93.64 | 96.87 | 87.55 | 88.10 | 88.10 | qfq | 7,072,865 | 656,176,936 | -4.03% |
| 2026-05-20 | 89.39 | 92.64 | 84.88 | 91.80 | 91.80 | qfq | 7,424,108 | 662,160,289 | 3.75% |
| 2026-05-19 | 93.38 | 100.30 | 87.58 | 88.48 | 88.48 | qfq | 10,223,039 | 937,695,100 | -31.52% |
| 2026-05-18 | 127.21 | 131.88 | 125.43 | 129.20 | 92.00 | qfq | 5,341,437 | 688,450,061 | 1.56% |
| 2026-05-15 | 131.18 | 134.92 | 123.00 | 127.21 | 90.58 | qfq | 5,643,618 | 721,023,337 | -3.03% |
| 2026-05-14 | 125.00 | 135.00 | 123.00 | 131.18 | 93.41 | qfq | 6,009,925 | 772,783,035 | 7.79% |
| 2026-05-13 | 114.04 | 129.00 | 111.82 | 121.70 | 86.66 | qfq | 6,933,684 | 849,745,212 | 5.10% |
| 2026-05-12 | 111.70 | 118.99 | 106.01 | 115.79 | 82.45 | qfq | 7,432,291 | 845,831,859 | 4.70% |
| 2026-05-11 | 105.00 | 111.89 | 103.60 | 110.59 | 78.75 | qfq | 9,074,811 | 983,190,324 | 3.07% |
| 2026-05-08 | 98.20 | 107.30 | 97.14 | 107.30 | 76.41 | qfq | 6,914,288 | 704,603,492 | 8.69% |
| 2026-05-07 | 92.27 | 99.15 | 88.66 | 98.72 | 70.30 | qfq | 5,805,618 | 554,970,894 | 9.12% |
| 2026-05-06 | 89.50 | 94.56 | 87.81 | 90.47 | 64.42 | qfq | 5,182,850 | 472,199,595 | 1.79% |
| 2026-04-30 | 97.00 | 97.00 | 85.30 | 88.88 | 63.29 | qfq | 7,179,692 | 640,501,495 | -7.98% |
| 2026-04-29 | 90.72 | 97.22 | 90.01 | 96.59 | 68.78 | qfq | 5,109,677 | 481,307,193 | 7.08% |
| 2026-04-28 | 94.00 | 95.39 | 89.30 | 90.20 | 64.23 | qfq | 4,150,502 | 380,946,586 | -1.85% |
| 2026-04-27 | 94.00 | 94.67 | 89.72 | 91.90 | 65.44 | qfq | 3,651,968 | 336,814,362 | -1.42% |
| 2026-04-24 | 94.63 | 98.51 | 92.08 | 93.22 | 66.38 | qfq | 5,289,089 | 499,039,586 | -1.54% |
| 2026-04-23 | 99.70 | 100.90 | 93.80 | 94.68 | 67.42 | qfq | 6,034,903 | 581,481,321 | -5.04% |
| 2026-04-22 | 93.33 | 100.90 | 93.33 | 99.71 | 71.00 | qfq | 7,567,795 | 743,543,500 | 8.12% |
| 2026-04-21 | 88.00 | 98.50 | 87.84 | 92.22 | 65.67 | qfq | 9,865,160 | 928,790,010 | 3.57% |
| 2026-04-20 | 81.83 | 89.17 | 80.03 | 89.04 | 63.40 | qfq | 9,989,419 | 855,024,540 | 8.68% |
| 2026-04-17 | 83.99 | 85.40 | 80.77 | 81.93 | 58.34 | qfq | 6,838,972 | 565,192,759 | -0.15% |
| 2026-04-16 | 81.29 | 82.60 | 79.90 | 82.05 | 58.43 | qfq | 4,427,119 | 360,487,919 | 0.95% |
| 2026-04-15 | 83.91 | 84.70 | 80.59 | 81.28 | 57.88 | qfq | 5,762,365 | 473,672,493 | -3.10% |
| 2026-04-14 | 84.68 | 86.68 | 82.91 | 83.88 | 59.73 | qfq | 6,890,656 | 582,028,797 | -1.71% |
| 2026-04-13 | 85.09 | 88.30 | 84.68 | 85.34 | 60.77 | qfq | 6,018,010 | 516,733,439 | -0.77% |
| 2026-04-10 | 88.00 | 88.87 | 84.50 | 86.00 | 61.24 | qfq | 9,113,444 | 786,038,091 | -1.92% |
| 2026-04-09 | 89.18 | 90.98 | 84.55 | 87.68 | 62.43 | qfq | 8,889,362 | 782,897,445 | -4.56% |
| 2026-04-08 | 89.80 | 99.99 | 88.94 | 91.87 | 65.42 | qfq | 13,039,311 | 1,234,474,778 | 6.29% |
| 2026-04-07 | 86.55 | 88.80 | 82.55 | 86.43 | 61.54 | qfq | 8,397,583 | 719,615,400 | -0.64% |
| 2026-04-03 | 78.80 | 89.58 | 78.30 | 86.99 | 61.94 | qfq | 11,894,529 | 1,006,847,519 | 13.03% |
| 2026-04-02 | 74.47 | 79.39 | 73.47 | 76.96 | 54.80 | qfq | 8,445,670 | 644,176,416 | 0.47% |
| 2026-04-01 | 70.00 | 76.60 | 69.16 | 76.60 | 54.54 | qfq | 9,111,989 | 659,185,515 | 12.07% |
| 2026-03-31 | 73.88 | 74.00 | 68.33 | 68.35 | 48.67 | qfq | 8,175,315 | 575,981,184 | -8.24% |
| 2026-03-30 | 73.00 | 76.87 | 72.01 | 74.49 | 53.04 | qfq | 7,388,775 | 550,923,346 | -0.81% |
| 2026-03-27 | 74.21 | 78.45 | 71.40 | 75.10 | 53.48 | qfq | 9,589,506 | 714,409,327 | -1.51% |
| 2026-03-26 | 69.03 | 80.50 | 69.03 | 76.25 | 54.30 | qfq | 12,047,038 | 906,733,559 | 8.22% |
| 2026-03-25 | 71.67 | 75.77 | 69.51 | 70.46 | 50.17 | qfq | 11,654,277 | 834,474,588 | 6.56% |
| 2026-03-24 | 62.09 | 68.00 | 58.88 | 66.12 | 47.08 | qfq | 11,213,924 | 710,040,105 | 8.39% |
| 2026-03-23 | 61.59 | 65.30 | 59.99 | 61.00 | 43.44 | qfq | 11,354,347 | 705,265,698 | -7.52% |
| 2026-03-20 | 61.00 | 72.60 | 61.00 | 65.96 | 46.97 | qfq | 15,666,943 | 1,091,642,109 | 9.02% |
| 2026-03-19 | 57.11 | 62.74 | 56.89 | 60.50 | 43.08 | qfq | 9,044,924 | 543,694,454 | 1.24% |
| 2026-03-18 | 53.88 | 60.21 | 53.00 | 59.76 | 42.55 | qfq | 7,067,339 | 396,741,665 | 10.93% |
| 2026-03-17 | 56.00 | 56.14 | 53.82 | 53.87 | 38.36 | qfq | 3,205,302 | 175,053,336 | -3.77% |
| 2026-03-16 | 54.01 | 56.90 | 54.00 | 55.98 | 39.86 | qfq | 3,568,207 | 196,847,788 | 1.19% |
| 2026-03-13 | 54.99 | 57.43 | 53.40 | 55.32 | 39.39 | qfq | 5,254,096 | 292,552,263 | 1.88% |
| 2026-03-12 | 57.29 | 58.00 | 54.00 | 54.30 | 38.67 | qfq | 5,229,858 | 290,011,802 | -5.20% |
| 2026-03-11 | 59.00 | 60.20 | 57.20 | 57.28 | 40.79 | qfq | 5,637,060 | 330,301,006 | -1.92% |
| 2026-03-10 | 55.60 | 60.12 | 55.55 | 58.40 | 41.59 | qfq | 6,649,808 | 382,552,087 | 5.87% |
| 2026-03-09 | 54.60 | 55.27 | 51.56 | 55.16 | 39.28 | qfq | 6,034,097 | 322,715,727 | -2.02% |
| 2026-03-06 | 57.00 | 58.97 | 55.00 | 56.30 | 40.09 | qfq | 7,771,740 | 442,643,909 | -2.48% |
| 2026-03-05 | 59.50 | 62.85 | 57.52 | 57.73 | 41.11 | qfq | 8,831,541 | 528,221,654 | -0.47% |
| 2026-03-04 | 61.77 | 63.98 | 57.73 | 58.00 | 41.30 | qfq | 9,675,429 | 580,690,981 | -10.80% |
| 2026-03-03 | 59.42 | 69.98 | 57.26 | 65.02 | 46.30 | qfq | 15,368,104 | 973,263,151 | 8.33% |
| 2026-03-02 | 49.02 | 60.02 | 49.01 | 60.02 | 42.74 | qfq | 10,008,307 | 551,191,938 | 19.99% |
| 2026-02-27 | 50.62 | 50.72 | 49.40 | 50.02 | 35.62 | qfq | 2,636,548 | 131,427,465 | -2.48% |
| 2026-02-26 | 48.49 | 51.33 | 48.21 | 51.29 | 36.52 | qfq | 3,714,082 | 185,593,807 | 5.77% |
| 2026-02-25 | 48.48 | 48.50 | 47.00 | 48.49 | 34.53 | qfq | 2,359,180 | 112,869,280 | 0.62% |
| 2026-02-24 | 47.66 | 49.38 | 46.38 | 48.19 | 34.31 | qfq | 2,753,311 | 132,093,779 | 2.10% |
| 2026-02-13 | 46.70 | 48.81 | 46.30 | 47.20 | 33.61 | qfq | 2,335,870 | 111,684,306 | 0.47% |
| 2026-02-12 | 46.71 | 47.88 | 46.51 | 46.98 | 33.45 | qfq | 1,511,572 | 70,974,793 | 0.58% |
| 2026-02-11 | 46.97 | 47.10 | 46.20 | 46.71 | 33.26 | qfq | 1,435,107 | 66,913,313 | 0.02% |
| 2026-02-10 | 47.55 | 48.68 | 46.50 | 46.70 | 33.25 | qfq | 1,706,801 | 80,948,063 | -1.37% |
| 2026-02-09 | 47.12 | 47.88 | 46.40 | 47.35 | 33.72 | qfq | 1,795,439 | 84,901,101 | 1.96% |
| 2026-02-06 | 46.70 | 48.22 | 45.87 | 46.44 | 33.07 | qfq | 2,036,670 | 95,590,664 | -0.85% |
| 2026-02-05 | 47.00 | 47.65 | 46.50 | 46.84 | 33.35 | qfq | 1,432,584 | 67,407,308 | -0.78% |
| 2026-02-04 | 47.66 | 47.66 | 46.00 | 47.21 | 33.62 | qfq | 1,965,061 | 91,776,064 | -0.51% |
| 2026-02-03 | 46.28 | 47.79 | 45.88 | 47.45 | 33.79 | qfq | 2,430,990 | 114,701,483 | 3.24% |
| 2026-02-02 | 46.27 | 48.47 | 45.90 | 45.96 | 32.73 | qfq | 2,921,338 | 137,072,930 | -0.61% |
| 2026-01-30 | 45.70 | 46.45 | 44.33 | 46.24 | 32.93 | qfq | 2,181,759 | 98,868,166 | 1.16% |
| 2026-01-29 | 47.50 | 48.73 | 45.45 | 45.71 | 32.55 | qfq | 2,986,357 | 140,882,260 | -5.13% |
| 2026-01-28 | 47.80 | 48.50 | 46.65 | 48.18 | 34.31 | qfq | 2,688,441 | 127,202,080 | 1.05% |
| 2026-01-27 | 47.21 | 48.74 | 45.60 | 47.68 | 33.95 | qfq | 3,494,178 | 164,769,314 | 0.82% |
| 2026-01-26 | 50.44 | 50.44 | 46.81 | 47.29 | 33.67 | qfq | 5,266,584 | 251,786,448 | -6.52% |
| 2026-01-23 | 48.50 | 51.99 | 48.50 | 50.59 | 36.02 | qfq | 6,100,281 | 306,746,027 | 5.40% |
| 2026-01-22 | 48.16 | 48.64 | 47.38 | 48.00 | 34.18 | qfq | 3,573,831 | 170,909,196 | -0.52% |
| 2026-01-21 | 47.30 | 49.19 | 46.56 | 48.25 | 34.36 | qfq | 4,551,410 | 218,627,655 | 0.81% |
| 2026-01-20 | 48.00 | 50.99 | 47.20 | 47.86 | 34.08 | qfq | 8,344,311 | 408,398,345 | 2.40% |
| 2026-01-19 | 48.77 | 48.77 | 46.52 | 46.74 | 33.28 | qfq | 5,447,255 | 257,305,597 | -4.22% |
| 2026-01-16 | 44.93 | 49.00 | 44.81 | 48.80 | 34.75 | qfq | 8,147,137 | 383,484,847 | 8.61% |
| 2026-01-15 | 44.50 | 44.97 | 43.20 | 44.93 | 31.99 | qfq | 3,351,926 | 147,557,179 | 0.60% |
| 2026-01-14 | 43.99 | 45.75 | 43.78 | 44.66 | 31.80 | qfq | 4,021,269 | 180,317,560 | 1.52% |
| 2026-01-13 | 45.22 | 45.39 | 43.98 | 43.99 | 31.32 | qfq | 2,807,437 | 125,077,046 | -2.68% |
| 2026-01-12 | 46.65 | 46.90 | 44.56 | 45.20 | 32.19 | qfq | 4,700,513 | 212,264,862 | -2.31% |
| 2026-01-09 | 45.50 | 47.53 | 45.31 | 46.27 | 32.95 | qfq | 3,739,010 | 172,826,647 | 1.47% |
| 2026-01-08 | 45.90 | 46.45 | 45.21 | 45.60 | 32.47 | qfq | 2,597,555 | 118,344,097 | -0.70% |
| 2026-01-07 | 44.01 | 46.49 | 43.68 | 45.92 | 32.70 | qfq | 4,372,407 | 198,726,863 | 3.77% |
| 2026-01-06 | 45.38 | 45.60 | 43.75 | 44.25 | 31.51 | qfq | 3,053,340 | 135,243,285 | -1.56% |
| 2026-01-05 | 43.30 | 45.19 | 43.30 | 44.95 | 32.01 | qfq | 3,041,375 | 135,632,948 | 4.03% |
| 2025-12-31 | 44.16 | 44.16 | 43.15 | 43.21 | 30.77 | qfq | 1,878,948 | 81,675,851 | -2.15% |
| 2025-12-30 | 43.34 | 44.70 | 43.30 | 44.16 | 31.45 | qfq | 2,535,865 | 111,999,063 | 1.61% |
| 2025-12-29 | 45.38 | 45.38 | 43.35 | 43.46 | 30.95 | qfq | 3,579,582 | 157,963,812 | -4.50% |
| 2025-12-26 | 46.45 | 46.80 | 44.09 | 45.51 | 32.41 | qfq | 4,177,278 | 189,167,893 | -1.43% |
| 2025-12-25 | 44.96 | 46.28 | 43.90 | 46.17 | 32.88 | qfq | 4,506,771 | 203,629,491 | 2.15% |
| 2025-12-24 | 44.70 | 45.85 | 43.80 | 45.20 | 32.19 | qfq | 3,234,500 | 145,640,500 | 0.49% |
| 2025-12-23 | 44.62 | 46.49 | 44.45 | 44.98 | 32.03 | qfq | 4,093,804 | 185,570,452 | 0.40% |
| 2025-12-22 | 45.78 | 47.30 | 44.72 | 44.80 | 31.90 | qfq | 4,553,721 | 208,230,334 | -1.97% |
| 2025-12-19 | 46.06 | 47.88 | 45.50 | 45.70 | 32.54 | qfq | 4,958,665 | 231,035,264 | 0.11% |
| 2025-12-18 | 46.18 | 49.85 | 45.00 | 45.65 | 32.51 | qfq | 5,871,356 | 278,753,326 | -1.34% |
| 2025-12-17 | 44.78 | 46.38 | 44.00 | 46.27 | 32.95 | qfq | 5,617,287 | 253,447,160 | 1.25% |
| 2025-12-16 | 49.00 | 49.00 | 44.80 | 45.70 | 32.54 | qfq | 8,872,232 | 410,436,653 | -6.75% |
| 2025-12-15 | 45.50 | 49.98 | 45.20 | 49.01 | 34.90 | qfq | 9,228,433 | 446,239,769 | 7.57% |
| 2025-12-12 | 44.96 | 46.80 | 44.28 | 45.56 | 32.44 | qfq | 8,012,006 | 365,042,303 | 0.89% |
| 2025-12-11 | 42.20 | 48.18 | 42.05 | 45.16 | 32.16 | qfq | 10,403,295 | 470,439,310 | 6.84% |
| 2025-12-10 | 42.26 | 42.79 | 40.90 | 42.27 | 30.10 | qfq | 3,665,820 | 153,330,686 | 0.02% |
| 2025-12-09 | 42.40 | 43.16 | 41.61 | 42.26 | 30.09 | qfq | 4,075,027 | 172,519,411 | -0.09% |
| 2025-12-08 | 40.63 | 42.60 | 40.00 | 42.30 | 30.12 | qfq | 4,537,479 | 189,374,432 | 4.11% |
| 2025-12-05 | 39.72 | 40.96 | 39.18 | 40.63 | 28.93 | qfq | 2,707,282 | 109,062,587 | 1.68% |
| 2025-12-04 | 41.50 | 41.50 | 38.50 | 39.96 | 28.45 | qfq | 6,084,782 | 240,352,894 | -4.56% |
| 2025-12-03 | 41.25 | 42.59 | 40.66 | 41.87 | 29.81 | qfq | 3,986,343 | 165,396,546 | 1.55% |
| 2025-12-02 | 42.00 | 43.26 | 40.93 | 41.23 | 29.36 | qfq | 5,617,491 | 235,602,559 | -1.95% |
| 2025-12-01 | 42.23 | 42.90 | 41.33 | 42.05 | 29.94 | qfq | 6,021,293 | 253,257,079 | -1.01% |
| 2025-11-28 | 39.80 | 42.48 | 39.66 | 42.48 | 30.25 | qfq | 6,118,230 | 254,384,032 | 6.84% |
| 2025-11-27 | 39.89 | 40.65 | 39.58 | 39.76 | 28.31 | qfq | 3,138,682 | 125,595,277 | -1.19% |
| 2025-11-26 | 40.90 | 41.76 | 39.97 | 40.24 | 28.65 | qfq | 4,383,007 | 178,848,562 | -1.83% |
| 2025-11-25 | 37.78 | 43.00 | 37.64 | 40.99 | 29.19 | qfq | 8,209,705 | 336,862,931 | 9.16% |
| 2025-11-24 | 36.86 | 37.70 | 36.10 | 37.55 | 26.74 | qfq | 2,717,781 | 100,190,848 | 2.60% |
| 2025-11-21 | 38.68 | 38.83 | 36.60 | 36.60 | 26.06 | qfq | 2,642,722 | 99,050,499 | -5.52% |
| 2025-11-20 | 39.02 | 39.94 | 38.08 | 38.74 | 27.59 | qfq | 2,639,643 | 102,380,464 | -0.05% |
| 2025-11-19 | 39.50 | 40.29 | 38.23 | 38.76 | 27.60 | qfq | 2,722,204 | 105,369,821 | -3.00% |
| 2025-11-18 | 40.56 | 41.23 | 39.41 | 39.96 | 28.45 | qfq | 3,310,918 | 132,578,708 | -1.09% |
| 2025-11-17 | 41.02 | 41.58 | 39.30 | 40.40 | 28.77 | qfq | 4,975,531 | 200,289,218 | 0.50% |
| 2025-11-14 | 38.50 | 41.48 | 38.28 | 40.20 | 28.63 | qfq | 4,504,192 | 181,076,351 | 3.53% |
| 2025-11-13 | 38.60 | 40.59 | 38.60 | 38.83 | 27.65 | qfq | 2,922,565 | 115,556,927 | 0.60% |
| 2025-11-12 | 39.40 | 39.57 | 38.05 | 38.60 | 27.49 | qfq | 2,630,685 | 101,917,848 | -3.43% |
| 2025-11-11 | 40.31 | 40.42 | 39.02 | 39.97 | 28.46 | qfq | 3,151,527 | 125,157,511 | -0.79% |
| 2025-11-10 | 41.63 | 42.50 | 40.05 | 40.29 | 28.69 | qfq | 4,854,545 | 198,327,236 | -2.09% |
| 2025-11-07 | 40.00 | 42.65 | 39.01 | 41.15 | 29.30 | qfq | 7,573,999 | 311,532,884 | 1.60% |
| 2025-11-06 | 35.15 | 40.68 | 34.71 | 40.50 | 28.84 | qfq | 10,372,551 | 398,613,739 | 14.54% |
| 2025-11-05 | 34.99 | 35.40 | 34.46 | 35.36 | 25.18 | qfq | 2,397,652 | 83,756,265 | 1.03% |
| 2025-11-04 | 36.73 | 36.94 | 34.62 | 35.00 | 24.92 | qfq | 3,697,400 | 130,319,917 | -5.28% |
| 2025-11-03 | 37.50 | 38.04 | 36.51 | 36.95 | 26.31 | qfq | 3,289,182 | 121,548,945 | -1.62% |
| 2025-10-31 | 38.43 | 38.87 | 37.55 | 37.56 | 26.75 | qfq | 3,592,812 | 137,560,771 | -1.42% |
| 2025-10-30 | 38.82 | 38.83 | 37.93 | 38.10 | 27.13 | qfq | 1,751,066 | 67,099,009 | -1.85% |
| 2025-10-29 | 39.36 | 39.66 | 38.31 | 38.82 | 27.64 | qfq | 2,724,328 | 105,671,002 | -2.04% |
| 2025-10-28 | 38.93 | 41.16 | 38.80 | 39.63 | 28.22 | qfq | 3,228,474 | 128,428,481 | 1.20% |
| 2025-10-27 | 38.07 | 39.53 | 37.80 | 39.16 | 27.88 | qfq | 4,265,969 | 164,999,130 | 3.32% |
| 2025-10-24 | 38.05 | 38.67 | 37.62 | 37.90 | 26.99 | qfq | 2,771,601 | 105,473,384 | 0.24% |
| 2025-10-23 | 38.90 | 39.01 | 37.31 | 37.81 | 26.92 | qfq | 3,114,718 | 117,673,758 | -3.64% |
| 2025-10-22 | 38.58 | 40.28 | 38.31 | 39.24 | 27.87 | qfq | 4,875,271 | 190,663,509 | 2.05% |
| 2025-10-21 | 37.81 | 38.98 | 36.95 | 38.45 | 27.31 | qfq | 4,428,346 | 169,823,002 | 2.26% |
| 2025-10-20 | 36.06 | 38.50 | 36.06 | 37.60 | 26.71 | qfq | 4,956,230 | 185,683,085 | 5.98% |
| 2025-10-17 | 36.91 | 38.29 | 35.34 | 35.48 | 25.20 | qfq | 4,362,325 | 160,352,110 | -4.24% |
| 2025-10-16 | 35.00 | 37.47 | 34.97 | 37.05 | 26.32 | qfq | 5,863,896 | 216,084,724 | 5.32% |
| 2025-10-15 | 33.98 | 35.30 | 33.55 | 35.18 | 24.99 | qfq | 2,490,994 | 86,512,443 | 3.53% |
| 2025-10-14 | 36.46 | 36.68 | 33.72 | 33.98 | 24.13 | qfq | 4,452,048 | 156,543,275 | -6.55% |
| 2025-10-13 | 33.99 | 36.78 | 33.62 | 36.36 | 25.83 | qfq | 4,559,158 | 163,581,913 | 3.00% |
| 2025-10-10 | 35.91 | 36.45 | 34.82 | 35.30 | 25.07 | qfq | 3,860,013 | 136,903,793 | -2.46% |
| 2025-10-09 | 37.35 | 37.82 | 35.90 | 36.19 | 25.70 | qfq | 4,623,839 | 169,048,536 | -2.53% |
| 2025-09-30 | 37.34 | 37.98 | 36.80 | 37.13 | 26.37 | qfq | 4,178,428 | 155,733,321 | -1.01% |
| 2025-09-29 | 39.26 | 39.26 | 37.29 | 37.51 | 26.64 | qfq | 5,863,779 | 223,185,992 | -4.07% |
| 2025-09-26 | 40.30 | 41.59 | 39.08 | 39.10 | 27.77 | qfq | 7,482,644 | 301,275,215 | -4.12% |
| 2025-09-25 | 38.00 | 44.27 | 38.00 | 40.78 | 28.96 | qfq | 13,960,678 | 579,389,050 | 6.78% |
| 2025-09-24 | 35.85 | 38.32 | 35.59 | 38.19 | 27.12 | qfq | 9,530,240 | 354,633,846 | 8.31% |
| 2025-09-23 | 36.00 | 36.00 | 34.01 | 35.26 | 25.04 | qfq | 4,651,782 | 161,870,768 | -2.11% |
| 2025-09-22 | 35.31 | 36.37 | 34.33 | 36.02 | 25.58 | qfq | 5,978,854 | 211,724,761 | 2.01% |
| 2025-09-19 | 35.11 | 36.66 | 34.50 | 35.31 | 25.08 | qfq | 5,648,273 | 201,354,680 | 0.14% |
| 2025-09-18 | 34.77 | 36.78 | 34.27 | 35.26 | 25.04 | qfq | 8,937,847 | 319,219,327 | 1.21% |
| 2025-09-17 | 32.45 | 35.80 | 32.45 | 34.84 | 24.75 | qfq | 7,533,742 | 259,798,352 | 7.20% |
| 2025-09-16 | 32.02 | 32.57 | 31.92 | 32.50 | 23.08 | qfq | 1,274,152 | 41,203,995 | 1.40% |
| 2025-09-15 | 32.60 | 32.60 | 31.97 | 32.05 | 22.76 | qfq | 1,690,712 | 54,540,506 | -1.38% |
| 2025-09-12 | 33.06 | 33.30 | 32.40 | 32.50 | 23.08 | qfq | 1,769,701 | 57,909,087 | -1.52% |
| 2025-09-11 | 31.98 | 33.09 | 31.31 | 33.00 | 23.44 | qfq | 2,480,323 | 80,322,567 | 3.35% |
| 2025-09-10 | 31.50 | 32.45 | 31.47 | 31.93 | 22.68 | qfq | 1,828,736 | 58,456,120 | 0.85% |
| 2025-09-09 | 32.33 | 32.33 | 31.26 | 31.66 | 22.49 | qfq | 2,062,628 | 65,584,053 | -1.98% |
| 2025-09-08 | 31.81 | 32.68 | 31.65 | 32.30 | 22.94 | qfq | 2,815,473 | 90,462,887 | 1.70% |
| 2025-09-05 | 31.42 | 31.86 | 31.09 | 31.76 | 22.56 | qfq | 4,135,492 | 130,317,717 | 0.95% |
| 2025-09-04 | 32.50 | 32.77 | 30.55 | 31.46 | 22.34 | qfq | 3,746,435 | 118,246,128 | -2.54% |
| 2025-09-03 | 33.33 | 33.58 | 32.14 | 32.28 | 22.93 | qfq | 1,988,014 | 65,141,651 | -2.57% |
| 2025-09-02 | 34.46 | 34.46 | 32.60 | 33.13 | 23.53 | qfq | 3,346,695 | 111,213,298 | -3.97% |
| 2025-09-01 | 34.96 | 35.25 | 34.18 | 34.50 | 24.50 | qfq | 2,897,739 | 99,986,951 | -1.09% |
| 2025-08-29 | 35.36 | 35.36 | 34.50 | 34.88 | 24.77 | qfq | 1,910,429 | 66,512,426 | -1.36% |
| 2025-08-28 | 34.66 | 35.54 | 33.96 | 35.36 | 25.11 | qfq | 2,576,819 | 89,662,325 | 1.46% |
| 2025-08-27 | 35.70 | 36.85 | 34.63 | 34.85 | 24.75 | qfq | 2,916,075 | 104,083,342 | -2.46% |
| 2025-08-26 | 35.61 | 36.18 | 35.02 | 35.73 | 25.38 | qfq | 2,049,974 | 73,378,492 | 0.56% |
| 2025-08-25 | 36.74 | 36.97 | 35.20 | 35.53 | 25.24 | qfq | 3,840,163 | 137,652,975 | -2.28% |
| 2025-08-22 | 35.60 | 36.47 | 35.40 | 36.36 | 25.83 | qfq | 1,958,048 | 70,564,662 | 1.71% |
| 2025-08-21 | 36.40 | 36.59 | 35.44 | 35.75 | 25.39 | qfq | 2,407,401 | 86,271,911 | -1.79% |
| 2025-08-20 | 36.15 | 36.42 | 35.45 | 36.40 | 25.85 | qfq | 1,703,381 | 61,204,751 | 0.69% |
| 2025-08-19 | 36.66 | 36.81 | 35.69 | 36.15 | 25.68 | qfq | 2,277,326 | 82,381,940 | -1.98% |
| 2025-08-18 | 36.63 | 37.48 | 36.43 | 36.88 | 26.19 | qfq | 3,104,859 | 114,933,859 | 1.01% |
| 2025-08-15 | 36.12 | 36.95 | 36.08 | 36.51 | 25.93 | qfq | 2,956,400 | 107,996,478 | 1.08% |
| 2025-08-14 | 38.20 | 38.33 | 36.01 | 36.12 | 25.65 | qfq | 4,064,775 | 149,352,385 | -5.32% |
| 2025-08-13 | 37.50 | 39.75 | 36.80 | 38.15 | 27.10 | qfq | 5,954,613 | 230,323,906 | 4.38% |
| 2025-08-12 | 37.88 | 37.88 | 36.31 | 36.55 | 25.96 | qfq | 2,476,409 | 91,012,812 | -3.56% |
| 2025-08-11 | 37.00 | 37.97 | 36.49 | 37.90 | 26.92 | qfq | 3,014,956 | 112,169,964 | 2.96% |
| 2025-08-08 | 37.88 | 37.99 | 36.25 | 36.81 | 26.14 | qfq | 4,157,997 | 153,257,459 | -2.52% |
| 2025-08-07 | 38.38 | 39.11 | 37.61 | 37.76 | 26.82 | qfq | 2,552,942 | 97,496,232 | -2.28% |
| 2025-08-06 | 37.20 | 38.85 | 37.18 | 38.64 | 27.44 | qfq | 3,774,960 | 144,664,671 | 2.88% |
| 2025-08-05 | 39.99 | 40.20 | 37.10 | 37.56 | 26.68 | qfq | 6,519,378 | 247,239,700 | -7.40% |
| 2025-08-04 | 39.01 | 40.76 | 38.50 | 40.56 | 28.81 | qfq | 4,154,083 | 166,035,395 | 4.59% |
| 2025-08-01 | 38.34 | 39.21 | 37.71 | 38.78 | 27.54 | qfq | 2,845,009 | 109,877,307 | 0.54% |
| 2025-07-31 | 38.48 | 39.50 | 38.10 | 38.57 | 27.39 | qfq | 3,524,163 | 136,642,638 | 0.55% |
| 2025-07-30 | 39.77 | 39.77 | 38.00 | 38.36 | 27.25 | qfq | 3,430,462 | 132,323,404 | -3.62% |
| 2025-07-29 | 39.73 | 40.00 | 38.38 | 39.80 | 28.27 | qfq | 4,056,939 | 158,926,386 | -0.87% |
| 2025-07-28 | 39.00 | 41.50 | 38.60 | 40.15 | 28.52 | qfq | 3,957,497 | 158,865,564 | 1.24% |
| 2025-07-25 | 39.67 | 40.08 | 37.91 | 39.66 | 28.17 | qfq | 4,556,149 | 176,936,591 | -0.68% |
| 2025-07-24 | 38.00 | 40.58 | 36.80 | 39.93 | 28.36 | qfq | 7,677,059 | 302,775,082 | 5.41% |
| 2025-07-23 | 37.00 | 37.90 | 35.90 | 37.88 | 26.90 | qfq | 5,391,272 | 199,964,999 | 2.66% |
| 2025-07-22 | 38.50 | 41.00 | 36.26 | 36.90 | 26.21 | qfq | 8,820,993 | 337,202,864 | -5.04% |
| 2025-07-21 | 36.00 | 40.51 | 35.70 | 38.86 | 27.60 | qfq | 11,117,255 | 423,414,396 | 4.80% |
| 2025-07-18 | 35.00 | 38.60 | 35.00 | 37.08 | 26.34 | qfq | 10,778,568 | 396,253,273 | 9.67% |
| 2025-07-17 | 32.52 | 34.51 | 32.08 | 33.81 | 24.01 | qfq | 6,071,491 | 201,978,778 | 3.08% |
| 2025-07-16 | 31.79 | 33.05 | 31.63 | 32.80 | 23.30 | qfq | 4,977,903 | 161,767,342 | 3.73% |
| 2025-07-15 | 31.29 | 32.66 | 30.61 | 31.62 | 22.46 | qfq | 5,514,246 | 174,764,222 | 0.86% |
| 2025-07-14 | 31.70 | 31.83 | 31.01 | 31.35 | 22.27 | qfq | 3,065,373 | 96,085,811 | -0.92% |
| 2025-07-11 | 29.21 | 32.57 | 28.81 | 31.64 | 22.47 | qfq | 7,121,486 | 223,309,714 | 8.32% |
| 2025-07-10 | 29.22 | 29.94 | 29.03 | 29.21 | 20.75 | qfq | 2,412,670 | 70,967,385 | 0.48% |
| 2025-07-09 | 29.25 | 29.80 | 28.95 | 29.07 | 20.65 | qfq | 2,878,861 | 84,578,920 | -0.62% |
| 2025-07-08 | 28.10 | 29.76 | 27.92 | 29.25 | 20.78 | qfq | 3,786,821 | 110,129,976 | 4.13% |
| 2025-07-07 | 28.02 | 28.15 | 27.80 | 28.09 | 19.95 | qfq | 1,342,678 | 37,564,276 | -0.35% |
| 2025-07-04 | 28.84 | 28.88 | 28.18 | 28.19 | 20.02 | qfq | 1,236,234 | 35,148,021 | -2.32% |
| 2025-07-03 | 29.10 | 29.51 | 28.64 | 28.86 | 20.50 | qfq | 1,503,724 | 43,365,363 | -0.24% |
| 2025-07-02 | 28.91 | 30.43 | 28.82 | 28.93 | 20.55 | qfq | 3,423,919 | 101,079,114 | 0.17% |
| 2025-07-01 | 28.44 | 29.25 | 28.40 | 28.88 | 20.51 | qfq | 2,475,953 | 71,642,401 | 1.55% |
| 2025-06-30 | 28.29 | 29.00 | 28.29 | 28.44 | 20.20 | qfq | 1,565,928 | 44,741,804 | 1.17% |
| 2025-06-27 | 28.33 | 28.39 | 27.90 | 28.11 | 19.97 | qfq | 1,265,290 | 35,579,693 | -0.18% |
| 2025-06-26 | 28.20 | 28.47 | 28.01 | 28.16 | 20.00 | qfq | 1,303,284 | 36,809,407 | -0.49% |
| 2025-06-25 | 28.27 | 28.50 | 27.94 | 28.30 | 20.10 | qfq | 1,312,289 | 37,048,262 | 0.71% |
| 2025-06-24 | 27.13 | 28.20 | 27.13 | 28.10 | 19.96 | qfq | 1,805,276 | 50,335,514 | 3.54% |
| 2025-06-23 | 26.96 | 27.28 | 26.70 | 27.14 | 19.28 | qfq | 1,038,701 | 28,094,415 | 0.07% |
| 2025-06-20 | 27.00 | 27.75 | 26.84 | 27.12 | 19.26 | qfq | 1,089,609 | 29,734,376 | 0.41% |
| 2025-06-19 | 27.24 | 27.77 | 26.87 | 27.01 | 19.18 | qfq | 1,300,403 | 35,695,328 | -0.88% |
| 2025-06-18 | 27.02 | 27.39 | 26.92 | 27.25 | 19.35 | qfq | 673,729 | 18,308,926 | 0.26% |
| 2025-06-17 | 27.30 | 27.63 | 27.02 | 27.18 | 19.30 | qfq | 692,721 | 18,899,877 | -0.66% |
| 2025-06-16 | 26.71 | 28.00 | 26.71 | 27.36 | 19.43 | qfq | 1,325,142 | 36,442,452 | 1.82% |
| 2025-06-13 | 27.42 | 27.67 | 26.81 | 26.87 | 19.08 | qfq | 1,143,644 | 31,015,447 | -2.61% |
| 2025-06-12 | 27.31 | 27.78 | 27.15 | 27.59 | 19.60 | qfq | 963,934 | 26,504,326 | 0.69% |
| 2025-06-11 | 27.48 | 27.65 | 27.36 | 27.40 | 19.46 | qfq | 805,778 | 22,173,252 | 0.44% |
| 2025-06-10 | 27.73 | 28.03 | 27.11 | 27.28 | 19.38 | qfq | 1,329,119 | 36,494,904 | -2.12% |
| 2025-06-09 | 27.77 | 28.18 | 27.68 | 27.87 | 19.79 | qfq | 1,534,495 | 42,965,171 | -0.04% |
| 2025-06-06 | 28.38 | 28.38 | 27.55 | 27.88 | 19.80 | qfq | 1,547,424 | 43,005,461 | -1.06% |
| 2025-06-05 | 27.90 | 28.18 | 27.53 | 28.18 | 20.02 | qfq | 1,333,082 | 37,231,770 | 0.71% |
| 2025-06-04 | 27.51 | 28.21 | 27.50 | 27.98 | 19.87 | qfq | 1,437,475 | 40,144,590 | 0.07% |
| 2025-06-03 | 27.94 | 28.98 | 27.66 | 27.96 | 19.86 | qfq | 1,939,451 | 54,700,520 | 2.98% |
| 2025-05-30 | 27.61 | 27.84 | 27.03 | 27.15 | 19.28 | qfq | 941,422 | 25,663,880 | -1.84% |
| 2025-05-29 | 26.95 | 27.84 | 26.66 | 27.66 | 19.65 | qfq | 1,468,194 | 40,325,317 | 3.25% |
| 2025-05-28 | 27.20 | 27.50 | 26.60 | 26.79 | 19.03 | qfq | 912,221 | 24,613,504 | -1.25% |
| 2025-05-27 | 27.50 | 27.50 | 26.86 | 27.13 | 19.27 | qfq | 896,687 | 24,336,513 | -1.24% |
| 2025-05-26 | 27.25 | 27.65 | 27.16 | 27.47 | 19.51 | qfq | 955,945 | 26,212,176 | 0.77% |
| 2025-05-23 | 27.51 | 27.77 | 27.02 | 27.26 | 19.36 | qfq | 1,190,425 | 32,662,168 | -1.52% |
| 2025-05-22 | 27.73 | 28.96 | 27.63 | 27.68 | 19.66 | qfq | 1,560,637 | 44,028,205 | -0.79% |
| 2025-05-21 | 28.26 | 28.50 | 27.57 | 27.90 | 19.82 | qfq | 1,473,621 | 41,277,566 | -0.78% |
| 2025-05-20 | 27.92 | 28.40 | 27.51 | 28.12 | 19.97 | qfq | 1,074,537 | 30,082,743 | 0.18% |
| 2025-05-19 | 28.27 | 28.29 | 27.72 | 28.07 | 19.94 | qfq | 843,439 | 23,634,747 | -0.74% |
| 2025-05-16 | 28.10 | 28.45 | 27.90 | 28.28 | 20.09 | qfq | 836,649 | 23,669,279 | 1.25% |
| 2025-05-15 | 28.36 | 28.36 | 27.80 | 27.93 | 19.84 | qfq | 910,102 | 25,468,481 | -1.86% |
| 2025-05-14 | 28.77 | 28.94 | 28.38 | 28.46 | 20.21 | qfq | 937,733 | 26,802,466 | -0.49% |
| 2025-05-13 | 29.50 | 29.51 | 28.54 | 28.60 | 20.31 | qfq | 1,557,200 | 45,034,409 | -1.89% |
| 2025-05-12 | 29.24 | 29.87 | 28.90 | 29.15 | 20.70 | qfq | 1,710,177 | 50,014,325 | 0.87% |
| 2025-05-09 | 29.00 | 29.29 | 28.31 | 28.90 | 20.53 | qfq | 1,291,737 | 37,196,808 | -0.41% |
| 2025-05-08 | 28.71 | 29.40 | 28.10 | 29.02 | 20.61 | qfq | 2,162,035 | 62,508,181 | 1.19% |
| 2025-05-07 | 28.70 | 29.30 | 28.24 | 28.68 | 20.37 | qfq | 2,257,270 | 65,010,785 | 1.31% |
| 2025-05-06 | 28.56 | 28.88 | 28.02 | 28.31 | 20.11 | qfq | 1,451,899 | 41,134,754 | -1.39% |
| 2025-04-30 | 28.42 | 29.00 | 28.22 | 28.71 | 20.14 | qfq | 1,362,218 | 39,197,697 | 1.63% |
| 2025-04-29 | 28.01 | 28.94 | 27.96 | 28.25 | 19.82 | qfq | 1,278,076 | 36,496,002 | 0.25% |
| 2025-04-28 | 29.50 | 30.30 | 28.00 | 28.18 | 19.77 | qfq | 2,322,262 | 67,320,754 | -2.39% |
| 2025-04-25 | 29.23 | 29.51 | 28.70 | 28.87 | 20.26 | qfq | 1,639,636 | 47,708,012 | -0.24% |
| 2025-04-24 | 29.00 | 29.58 | 28.37 | 28.94 | 20.30 | qfq | 1,815,545 | 52,598,960 | -0.41% |
| 2025-04-23 | 29.02 | 29.46 | 28.81 | 29.06 | 20.39 | qfq | 1,763,393 | 51,267,271 | -0.51% |
| 2025-04-22 | 29.55 | 29.61 | 28.87 | 29.21 | 20.49 | qfq | 3,150,803 | 92,193,055 | -1.32% |
| 2025-04-21 | 27.90 | 31.38 | 27.90 | 29.60 | 20.77 | qfq | 6,772,126 | 198,290,871 | 8.82% |
| 2025-04-18 | 24.00 | 27.30 | 23.84 | 27.20 | 19.08 | qfq | 3,732,437 | 95,781,121 | 12.68% |
| 2025-04-17 | 23.86 | 24.40 | 23.77 | 24.14 | 16.94 | qfq | 1,010,800 | 24,470,460 | 0.88% |
| 2025-04-16 | 24.43 | 24.50 | 23.32 | 23.93 | 16.79 | qfq | 1,233,270 | 29,500,787 | -2.05% |
| 2025-04-15 | 24.29 | 24.47 | 24.00 | 24.43 | 17.14 | qfq | 1,293,035 | 31,378,114 | 1.24% |
| 2025-04-14 | 24.34 | 24.88 | 24.11 | 24.13 | 16.93 | qfq | 1,469,184 | 35,809,393 | 0.88% |
| 2025-04-11 | 23.18 | 24.29 | 22.91 | 23.92 | 16.78 | qfq | 1,797,235 | 42,890,134 | 2.40% |
| 2025-04-10 | 23.00 | 24.18 | 22.89 | 23.36 | 16.39 | qfq | 2,912,196 | 69,092,399 | 2.55% |
| 2025-04-09 | 22.16 | 23.08 | 20.41 | 22.78 | 15.98 | qfq | 2,847,945 | 63,110,805 | 1.79% |
| 2025-04-08 | 22.45 | 23.10 | 21.33 | 22.38 | 15.70 | qfq | 1,958,878 | 43,587,844 | 2.80% |
| 2025-04-07 | 22.91 | 24.80 | 21.32 | 21.77 | 15.27 | qfq | 2,724,883 | 62,237,110 | -18.16% |
| 2025-04-03 | 27.00 | 27.26 | 26.24 | 26.60 | 18.66 | qfq | 1,370,552 | 36,622,529 | -2.31% |
| 2025-04-02 | 27.33 | 27.66 | 26.94 | 27.23 | 19.10 | qfq | 887,810 | 24,278,351 | 0.04% |
| 2025-04-01 | 27.10 | 27.65 | 26.85 | 27.22 | 19.10 | qfq | 1,203,240 | 32,874,409 | 0.55% |
| 2025-03-31 | 27.37 | 27.37 | 26.33 | 27.07 | 18.99 | qfq | 1,868,456 | 49,954,383 | -1.38% |
| 2025-03-28 | 27.97 | 28.10 | 27.30 | 27.45 | 19.26 | qfq | 1,212,242 | 33,432,149 | -1.79% |
| 2025-03-27 | 27.88 | 28.46 | 27.20 | 27.95 | 19.61 | qfq | 1,176,867 | 32,756,586 | -0.04% |
| 2025-03-26 | 27.62 | 28.34 | 27.62 | 27.96 | 19.62 | qfq | 1,038,878 | 29,247,604 | 0.61% |
| 2025-03-25 | 27.99 | 28.20 | 27.29 | 27.79 | 19.50 | qfq | 1,756,983 | 48,780,879 | -0.29% |
| 2025-03-24 | 29.18 | 29.22 | 27.30 | 27.87 | 19.55 | qfq | 2,191,460 | 61,614,359 | -4.06% |
| 2025-03-21 | 30.15 | 30.16 | 28.76 | 29.05 | 20.38 | qfq | 2,520,589 | 73,760,378 | -4.28% |
| 2025-03-20 | 29.80 | 30.97 | 29.50 | 30.35 | 21.29 | qfq | 2,326,424 | 70,527,453 | 1.78% |
| 2025-03-19 | 30.50 | 30.50 | 29.41 | 29.82 | 20.92 | qfq | 2,392,423 | 71,432,547 | -2.77% |
| 2025-03-18 | 31.12 | 31.12 | 30.17 | 30.67 | 21.52 | qfq | 2,581,400 | 78,883,534 | -0.84% |
| 2025-03-17 | 30.25 | 31.85 | 29.87 | 30.93 | 21.70 | qfq | 6,324,476 | 195,231,280 | 4.95% |
| 2025-03-14 | 28.30 | 29.65 | 27.78 | 29.47 | 20.68 | qfq | 3,194,390 | 92,523,146 | 4.43% |
| 2025-03-13 | 28.91 | 29.14 | 27.88 | 28.22 | 19.80 | qfq | 2,480,038 | 70,265,127 | -2.76% |
| 2025-03-12 | 29.20 | 29.47 | 28.92 | 29.02 | 20.36 | qfq | 2,255,064 | 65,788,158 | -0.21% |
| 2025-03-11 | 28.90 | 29.36 | 28.51 | 29.08 | 20.40 | qfq | 2,073,800 | 60,062,368 | -0.34% |
| 2025-03-10 | 29.34 | 29.45 | 28.85 | 29.18 | 20.47 | qfq | 2,345,666 | 68,278,209 | -0.38% |
| 2025-03-07 | 30.44 | 30.58 | 28.97 | 29.29 | 20.55 | qfq | 3,872,427 | 114,838,221 | -3.65% |
| 2025-03-06 | 29.91 | 30.77 | 29.91 | 30.40 | 21.33 | qfq | 2,562,248 | 77,978,445 | 2.43% |
| 2025-03-05 | 30.02 | 30.69 | 29.20 | 29.68 | 20.82 | qfq | 2,288,727 | 67,899,017 | -1.69% |
| 2025-03-04 | 29.68 | 30.36 | 29.30 | 30.19 | 21.18 | qfq | 1,925,338 | 57,798,361 | 1.17% |
| 2025-03-03 | 30.78 | 30.99 | 29.61 | 29.84 | 20.94 | qfq | 3,022,106 | 90,926,996 | -2.71% |
| 2025-02-28 | 31.60 | 32.20 | 30.47 | 30.67 | 21.52 | qfq | 3,127,633 | 97,082,951 | -3.43% |
| 2025-02-27 | 32.40 | 33.21 | 30.80 | 31.76 | 22.28 | qfq | 4,122,859 | 131,163,760 | -2.87% |
| 2025-02-26 | 32.88 | 33.33 | 32.13 | 32.70 | 22.94 | qfq | 4,518,332 | 147,491,324 | 2.19% |
| 2025-02-25 | 31.40 | 33.50 | 31.14 | 32.00 | 22.45 | qfq | 5,356,394 | 172,675,348 | -0.74% |
| 2025-02-24 | 30.42 | 32.77 | 29.58 | 32.24 | 22.62 | qfq | 6,451,269 | 201,880,678 | 4.27% |
| 2025-02-21 | 31.27 | 31.55 | 29.85 | 30.92 | 21.69 | qfq | 6,399,734 | 196,928,431 | 1.34% |
| 2025-02-20 | 27.50 | 31.18 | 27.50 | 30.51 | 21.41 | qfq | 8,966,503 | 266,934,310 | 12.25% |
| 2025-02-19 | 25.97 | 27.34 | 25.85 | 27.18 | 19.07 | qfq | 3,271,604 | 87,664,808 | 4.66% |
| 2025-02-18 | 26.65 | 26.89 | 25.74 | 25.97 | 18.22 | qfq | 2,039,803 | 53,584,245 | -2.84% |
| 2025-02-17 | 26.07 | 27.63 | 26.07 | 26.73 | 18.75 | qfq | 2,831,168 | 75,919,052 | 3.01% |
| 2025-02-14 | 26.38 | 26.38 | 25.88 | 25.95 | 18.21 | qfq | 1,684,327 | 43,943,276 | -1.33% |
| 2025-02-13 | 26.93 | 27.00 | 26.20 | 26.30 | 18.45 | qfq | 2,173,060 | 57,494,243 | -2.19% |
| 2025-02-12 | 26.96 | 27.25 | 26.80 | 26.89 | 18.87 | qfq | 2,587,314 | 69,818,304 | -0.63% |
| 2025-02-11 | 27.64 | 27.71 | 27.00 | 27.06 | 18.99 | qfq | 3,029,342 | 82,415,681 | -1.49% |
| 2025-02-10 | 26.98 | 27.64 | 26.46 | 27.47 | 19.27 | qfq | 3,984,547 | 108,266,470 | 0.44% |
| 2025-02-07 | 27.09 | 28.11 | 26.90 | 27.35 | 19.19 | qfq | 6,013,226 | 164,861,860 | 1.56% |
| 2025-02-06 | 25.36 | 26.93 | 24.58 | 26.93 | 18.89 | qfq | 2,984,824 | 77,140,270 | 6.87% |
| 2025-02-05 | 25.10 | 25.63 | 25.08 | 25.20 | 17.68 | qfq | 2,009,103 | 51,012,964 | 0.76% |
| 2025-01-27 | 25.28 | 25.88 | 24.82 | 25.01 | 17.55 | qfq | 2,263,691 | 56,888,425 | -3.62% |
| 2025-01-24 | 25.38 | 26.02 | 25.28 | 25.95 | 18.21 | qfq | 1,892,784 | 48,760,298 | 2.13% |
| 2025-01-23 | 25.57 | 26.26 | 25.41 | 25.41 | 17.83 | qfq | 2,083,245 | 53,796,703 | -0.24% |
| 2025-01-22 | 25.31 | 25.85 | 25.08 | 25.47 | 17.87 | qfq | 1,926,034 | 49,040,459 | 0.00% |
| 2025-01-21 | 25.06 | 25.50 | 24.87 | 25.47 | 17.87 | qfq | 1,352,299 | 34,125,190 | 2.13% |
| 2025-01-20 | 24.48 | 25.10 | 24.47 | 24.94 | 17.50 | qfq | 1,514,177 | 37,658,596 | 2.13% |
| 2025-01-17 | 24.29 | 24.62 | 24.06 | 24.42 | 17.13 | qfq | 1,126,360 | 27,400,466 | 0.37% |
| 2025-01-16 | 24.59 | 24.81 | 24.12 | 24.33 | 17.07 | qfq | 1,399,785 | 34,289,538 | -0.29% |
| 2025-01-15 | 24.95 | 24.95 | 24.28 | 24.40 | 17.12 | qfq | 1,349,811 | 33,098,111 | -1.29% |
| 2025-01-14 | 23.63 | 24.72 | 23.42 | 24.72 | 17.34 | qfq | 2,609,354 | 63,571,590 | 6.55% |
| 2025-01-13 | 23.35 | 23.50 | 22.32 | 23.20 | 16.28 | qfq | 1,642,871 | 37,608,018 | -0.60% |
| 2025-01-10 | 24.37 | 24.79 | 23.30 | 23.34 | 16.38 | qfq | 1,988,969 | 47,616,954 | -4.34% |
| 2025-01-09 | 24.32 | 25.05 | 24.25 | 24.40 | 17.12 | qfq | 1,546,786 | 38,163,191 | 0.37% |
| 2025-01-08 | 23.64 | 25.19 | 23.46 | 24.31 | 17.06 | qfq | 3,425,936 | 83,912,989 | 2.83% |
| 2025-01-07 | 22.88 | 23.74 | 22.76 | 23.64 | 16.59 | qfq | 1,617,575 | 37,746,132 | 4.74% |
| 2025-01-06 | 23.08 | 23.22 | 22.20 | 22.57 | 15.84 | qfq | 1,495,994 | 34,052,776 | -2.80% |
| 2025-01-03 | 23.74 | 24.63 | 23.04 | 23.22 | 16.29 | qfq | 2,017,282 | 48,270,370 | -2.07% |
| 2025-01-02 | 24.14 | 24.70 | 23.34 | 23.71 | 16.63 | qfq | 1,863,659 | 44,735,751 | -1.21% |
| 2024-12-31 | 25.89 | 25.98 | 24.00 | 24.00 | 16.84 | qfq | 2,484,994 | 61,267,228 | -6.76% |
| 2024-12-30 | 26.08 | 26.40 | 24.81 | 25.74 | 18.06 | qfq | 1,690,887 | 43,460,983 | -1.04% |
| 2024-12-27 | 25.40 | 27.22 | 25.40 | 26.01 | 18.25 | qfq | 2,737,400 | 72,241,469 | 1.80% |
| 2024-12-26 | 24.90 | 25.95 | 24.76 | 25.55 | 17.93 | qfq | 1,340,115 | 34,333,919 | 2.20% |
| 2024-12-25 | 25.89 | 26.12 | 24.70 | 25.00 | 17.54 | qfq | 1,778,556 | 44,840,138 | -4.03% |
| 2024-12-24 | 25.80 | 26.26 | 25.28 | 26.05 | 18.28 | qfq | 1,396,952 | 36,105,775 | 1.60% |
| 2024-12-23 | 27.46 | 27.46 | 25.40 | 25.64 | 17.99 | qfq | 2,687,600 | 70,750,425 | -6.63% |
| 2024-12-20 | 26.52 | 28.29 | 26.12 | 27.46 | 19.27 | qfq | 3,093,309 | 84,627,756 | 3.35% |
| 2024-12-19 | 25.49 | 27.48 | 25.49 | 26.57 | 18.64 | qfq | 1,942,598 | 51,587,883 | 1.76% |
| 2024-12-18 | 25.66 | 26.33 | 24.82 | 26.11 | 18.32 | qfq | 1,359,302 | 34,968,581 | 2.51% |
| 2024-12-17 | 26.82 | 26.95 | 25.29 | 25.47 | 17.87 | qfq | 1,710,007 | 44,448,512 | -4.89% |
| 2024-12-16 | 27.10 | 27.20 | 26.51 | 26.78 | 18.79 | qfq | 1,166,076 | 31,335,750 | -0.59% |
| 2024-12-13 | 26.90 | 27.50 | 26.63 | 26.94 | 18.90 | qfq | 1,985,514 | 53,642,307 | 0.15% |
| 2024-12-12 | 28.05 | 28.05 | 26.61 | 26.90 | 18.87 | qfq | 2,500,003 | 67,806,462 | -3.27% |
| 2024-12-11 | 27.72 | 28.13 | 27.02 | 27.81 | 19.51 | qfq | 2,830,581 | 77,889,023 | 0.69% |
| 2024-12-10 | 27.56 | 28.79 | 27.08 | 27.62 | 19.38 | qfq | 4,283,329 | 119,100,368 | 3.02% |
| 2024-12-09 | 26.39 | 27.37 | 26.08 | 26.81 | 18.81 | qfq | 2,386,007 | 63,881,021 | 1.55% |
| 2024-12-06 | 25.71 | 26.43 | 25.47 | 26.40 | 18.52 | qfq | 2,008,258 | 52,337,773 | 3.25% |
| 2024-12-05 | 25.27 | 25.91 | 25.23 | 25.57 | 17.94 | qfq | 1,251,764 | 32,110,306 | 0.63% |
| 2024-12-04 | 25.73 | 26.17 | 25.32 | 25.41 | 17.83 | qfq | 1,428,119 | 36,837,210 | -1.32% |
| 2024-12-03 | 25.60 | 25.95 | 25.54 | 25.75 | 18.07 | qfq | 1,248,510 | 32,164,742 | 0.16% |
| 2024-12-02 | 25.45 | 25.79 | 25.11 | 25.71 | 18.04 | qfq | 1,726,463 | 44,110,275 | 1.42% |
| 2024-11-29 | 25.01 | 25.97 | 24.53 | 25.35 | 17.79 | qfq | 1,604,207 | 40,874,857 | 0.76% |
| 2024-11-28 | 25.30 | 25.62 | 25.00 | 25.16 | 17.65 | qfq | 1,211,000 | 30,612,738 | -1.14% |
| 2024-11-27 | 24.90 | 25.58 | 23.85 | 25.45 | 17.86 | qfq | 1,878,585 | 46,796,115 | 2.25% |
| 2024-11-26 | 24.97 | 25.27 | 24.69 | 24.89 | 17.46 | qfq | 1,293,571 | 32,213,068 | -0.36% |
| 2024-11-25 | 24.90 | 25.01 | 24.15 | 24.98 | 17.53 | qfq | 1,341,471 | 33,074,455 | 1.42% |
| 2024-11-22 | 26.18 | 26.18 | 24.56 | 24.63 | 17.28 | qfq | 2,942,842 | 74,798,249 | -6.85% |
| 2024-11-21 | 25.32 | 27.28 | 25.21 | 26.44 | 18.55 | qfq | 3,110,415 | 81,634,908 | 3.69% |
| 2024-11-20 | 25.45 | 25.78 | 25.17 | 25.50 | 17.89 | qfq | 1,701,406 | 43,288,212 | 0.31% |
| 2024-11-19 | 24.85 | 25.48 | 24.41 | 25.42 | 17.83 | qfq | 1,795,009 | 44,832,781 | 3.80% |
| 2024-11-18 | 25.55 | 25.70 | 24.25 | 24.49 | 17.18 | qfq | 2,284,143 | 56,607,693 | -3.81% |
| 2024-11-15 | 26.64 | 27.00 | 25.38 | 25.46 | 17.86 | qfq | 2,531,404 | 66,389,562 | -5.00% |
| 2024-11-14 | 26.98 | 28.00 | 26.66 | 26.80 | 18.80 | qfq | 3,023,394 | 82,636,686 | -0.26% |
| 2024-11-13 | 26.98 | 27.33 | 25.95 | 26.87 | 18.85 | qfq | 2,026,995 | 53,954,169 | -0.30% |
| 2024-11-12 | 27.81 | 27.90 | 26.62 | 26.95 | 18.91 | qfq | 3,544,930 | 96,313,532 | -2.32% |
| 2024-11-11 | 25.80 | 28.13 | 25.71 | 27.59 | 19.36 | qfq | 4,470,723 | 120,789,266 | 7.35% |
| 2024-11-08 | 25.51 | 26.30 | 25.31 | 25.70 | 18.03 | qfq | 2,327,077 | 60,121,238 | 1.46% |
| 2024-11-07 | 25.07 | 25.39 | 25.04 | 25.33 | 17.77 | qfq | 2,032,332 | 51,266,708 | 0.36% |
| 2024-11-06 | 25.51 | 25.80 | 25.00 | 25.24 | 17.71 | qfq | 2,247,121 | 57,175,239 | -1.02% |
| 2024-11-05 | 24.83 | 25.54 | 24.79 | 25.50 | 17.89 | qfq | 2,758,217 | 69,326,136 | 3.36% |
| 2024-11-04 | 25.00 | 25.30 | 24.58 | 24.67 | 17.31 | qfq | 2,665,571 | 66,399,299 | -0.36% |
| 2024-11-01 | 25.12 | 25.83 | 24.51 | 24.76 | 17.37 | qfq | 3,855,775 | 96,978,344 | 0.86% |
| 2024-10-31 | 24.59 | 24.85 | 23.91 | 24.55 | 17.22 | qfq | 2,225,450 | 54,564,822 | 0.70% |
| 2024-10-30 | 23.87 | 25.17 | 23.87 | 24.38 | 17.11 | qfq | 2,929,034 | 72,038,434 | 2.44% |
| 2024-10-29 | 25.33 | 25.50 | 23.80 | 23.80 | 16.70 | qfq | 4,141,629 | 102,087,844 | -0.42% |
| 2024-10-28 | 23.50 | 23.98 | 23.42 | 23.90 | 16.77 | qfq | 1,973,238 | 46,969,399 | 1.96% |
| 2024-10-25 | 23.13 | 23.56 | 22.85 | 23.44 | 16.45 | qfq | 1,978,726 | 46,156,440 | 1.96% |
| 2024-10-24 | 23.15 | 23.22 | 22.52 | 22.99 | 16.13 | qfq | 1,855,838 | 42,530,469 | -1.16% |
| 2024-10-23 | 22.88 | 23.70 | 22.68 | 23.26 | 16.32 | qfq | 2,570,938 | 59,879,499 | 1.66% |
| 2024-10-22 | 22.90 | 23.25 | 22.38 | 22.88 | 16.05 | qfq | 2,090,834 | 47,732,338 | -0.09% |
| 2024-10-21 | 22.10 | 23.23 | 22.10 | 22.90 | 16.07 | qfq | 3,597,200 | 81,990,079 | 4.33% |
| 2024-10-18 | 20.98 | 22.50 | 20.98 | 21.95 | 15.40 | qfq | 1,926,324 | 41,950,591 | 4.37% |
| 2024-10-17 | 20.90 | 21.47 | 20.90 | 21.03 | 14.75 | qfq | 1,084,118 | 23,025,457 | 0.91% |
| 2024-10-16 | 20.92 | 21.20 | 20.52 | 20.84 | 14.62 | qfq | 1,013,742 | 21,122,099 | -0.38% |
| 2024-10-15 | 21.70 | 21.80 | 20.92 | 20.92 | 14.68 | qfq | 1,093,331 | 23,370,600 | -2.65% |
| 2024-10-14 | 20.80 | 21.49 | 20.38 | 21.49 | 15.08 | qfq | 1,572,108 | 33,058,293 | 4.42% |
| 2024-10-11 | 22.25 | 22.25 | 20.41 | 20.58 | 14.44 | qfq | 1,844,663 | 38,896,701 | -7.21% |
| 2024-10-10 | 22.35 | 23.06 | 22.00 | 22.18 | 15.56 | qfq | 2,103,087 | 47,217,642 | -0.45% |
| 2024-10-09 | 23.79 | 23.93 | 22.02 | 22.28 | 15.63 | qfq | 3,384,800 | 78,062,442 | -8.88% |
| 2024-10-08 | 26.43 | 26.44 | 22.80 | 24.45 | 17.15 | qfq | 5,629,511 | 136,255,743 | 10.93% |
| 2024-09-30 | 19.90 | 22.16 | 19.90 | 22.04 | 15.46 | qfq | 3,344,099 | 71,274,326 | 13.43% |
| 2024-09-27 | 18.72 | 19.45 | 18.72 | 19.43 | 13.63 | qfq | 852,096 | 16,224,415 | 4.41% |
| 2024-09-26 | 18.00 | 18.66 | 18.00 | 18.61 | 13.06 | qfq | 857,607 | 15,757,876 | 2.70% |
| 2024-09-25 | 18.11 | 18.48 | 18.03 | 18.12 | 12.71 | qfq | 668,762 | 12,231,186 | 0.67% |
| 2024-09-24 | 17.42 | 18.04 | 17.21 | 18.00 | 12.63 | qfq | 674,123 | 11,938,953 | 3.33% |
| 2024-09-23 | 17.28 | 17.58 | 17.10 | 17.42 | 12.22 | qfq | 322,858 | 5,625,997 | 0.23% |
| 2024-09-20 | 17.50 | 17.56 | 17.21 | 17.38 | 12.19 | qfq | 416,214 | 7,233,313 | 0.12% |
| 2024-09-19 | 16.99 | 17.49 | 16.87 | 17.36 | 12.18 | qfq | 519,104 | 8,947,791 | 2.48% |
| 2024-09-18 | 17.20 | 17.20 | 16.45 | 16.94 | 11.89 | qfq | 733,175 | 12,293,681 | -1.17% |
| 2024-09-13 | 17.93 | 18.07 | 17.11 | 17.14 | 12.03 | qfq | 676,443 | 11,749,171 | -4.14% |
| 2024-09-12 | 18.14 | 18.31 | 17.80 | 17.88 | 12.54 | qfq | 324,232 | 5,849,875 | -1.27% |
| 2024-09-11 | 18.08 | 18.25 | 17.76 | 18.11 | 12.71 | qfq | 464,796 | 8,390,575 | -0.44% |
| 2024-09-10 | 17.94 | 18.29 | 17.63 | 18.19 | 12.76 | qfq | 422,163 | 7,586,090 | 0.83% |
| 2024-09-09 | 18.32 | 18.32 | 18.00 | 18.04 | 12.59 | qfq | 560,731 | 10,163,006 | -1.58% |
| 2024-09-06 | 18.70 | 18.70 | 18.31 | 18.33 | 12.79 | qfq | 468,016 | 8,666,546 | -1.40% |
| 2024-09-05 | 18.34 | 18.65 | 18.23 | 18.59 | 12.97 | qfq | 389,170 | 7,216,941 | 1.36% |
| 2024-09-04 | 18.66 | 18.66 | 18.30 | 18.34 | 12.80 | qfq | 459,970 | 8,481,589 | -1.98% |
| 2024-09-03 | 18.50 | 18.94 | 18.39 | 18.71 | 13.05 | qfq | 442,094 | 8,248,546 | 1.14% |
| 2024-09-02 | 18.91 | 18.97 | 18.49 | 18.50 | 12.91 | qfq | 695,589 | 13,032,169 | -2.17% |
| 2024-08-30 | 18.57 | 19.03 | 18.36 | 18.91 | 13.19 | qfq | 1,001,625 | 18,894,524 | 2.38% |
| 2024-08-29 | 18.20 | 18.64 | 18.10 | 18.47 | 12.89 | qfq | 482,568 | 8,885,919 | 0.93% |
| 2024-08-28 | 18.14 | 18.54 | 17.97 | 18.30 | 12.77 | qfq | 442,849 | 8,103,228 | 0.88% |
| 2024-08-27 | 18.40 | 18.49 | 18.03 | 18.14 | 12.66 | qfq | 345,058 | 6,290,914 | -1.95% |
| 2024-08-26 | 18.25 | 18.60 | 18.03 | 18.50 | 12.91 | qfq | 617,988 | 11,358,541 | 1.98% |
| 2024-08-23 | 18.20 | 18.38 | 17.76 | 18.14 | 12.66 | qfq | 594,347 | 10,745,105 | -0.93% |
| 2024-08-22 | 18.38 | 18.68 | 18.24 | 18.31 | 12.78 | qfq | 452,262 | 8,323,510 | -0.70% |
| 2024-08-21 | 18.45 | 18.85 | 18.39 | 18.44 | 12.87 | qfq | 359,491 | 6,677,416 | -0.38% |
| 2024-08-20 | 18.75 | 19.06 | 18.47 | 18.51 | 12.91 | qfq | 574,009 | 10,686,385 | -1.28% |
| 2024-08-19 | 19.50 | 19.50 | 18.72 | 18.75 | 13.08 | qfq | 905,389 | 17,208,431 | -2.90% |
| 2024-08-16 | 19.07 | 19.80 | 18.91 | 19.31 | 13.47 | qfq | 1,018,985 | 19,766,697 | 1.85% |
| 2024-08-15 | 18.79 | 19.24 | 18.60 | 18.96 | 13.23 | qfq | 747,941 | 14,234,326 | 0.32% |
| 2024-08-14 | 19.02 | 19.25 | 18.88 | 18.90 | 13.19 | qfq | 643,201 | 12,228,281 | -0.63% |
| 2024-08-13 | 18.61 | 19.29 | 18.50 | 19.02 | 13.27 | qfq | 821,650 | 15,586,838 | 1.60% |
| 2024-08-12 | 19.39 | 19.39 | 18.50 | 18.72 | 13.06 | qfq | 2,232,971 | 42,097,556 | -7.83% |
| 2024-08-09 | 19.90 | 20.45 | 19.83 | 20.31 | 14.17 | qfq | 1,387,283 | 27,960,779 | 2.58% |
| 2024-08-08 | 19.94 | 19.94 | 19.16 | 19.80 | 13.81 | qfq | 765,416 | 14,956,811 | -0.25% |
| 2024-08-07 | 19.32 | 20.28 | 19.31 | 19.85 | 13.85 | qfq | 955,642 | 19,012,685 | 2.32% |
| 2024-08-06 | 19.25 | 19.46 | 18.92 | 19.40 | 13.54 | qfq | 796,696 | 15,277,348 | 2.54% |
| 2024-08-05 | 20.24 | 20.43 | 18.85 | 18.92 | 13.20 | qfq | 1,422,904 | 27,867,571 | -7.39% |
| 2024-08-02 | 20.91 | 21.14 | 20.31 | 20.43 | 14.25 | qfq | 1,016,627 | 21,093,815 | -2.90% |
| 2024-08-01 | 21.02 | 21.28 | 20.91 | 21.04 | 14.68 | qfq | 1,157,557 | 24,432,306 | 0.00% |
| 2024-07-31 | 20.31 | 21.06 | 20.12 | 21.04 | 14.68 | qfq | 1,212,087 | 25,153,852 | 3.04% |
| 2024-07-30 | 20.12 | 20.48 | 19.91 | 20.42 | 14.25 | qfq | 902,994 | 18,268,523 | 1.44% |
| 2024-07-29 | 19.94 | 20.33 | 19.52 | 20.13 | 14.04 | qfq | 1,084,438 | 21,617,683 | 1.51% |
| 2024-07-26 | 19.67 | 19.97 | 19.57 | 19.83 | 13.84 | qfq | 913,901 | 18,086,287 | 1.43% |
| 2024-07-25 | 19.69 | 19.94 | 19.30 | 19.55 | 13.64 | qfq | 851,131 | 16,683,857 | -0.91% |
| 2024-07-24 | 20.25 | 20.60 | 19.70 | 19.73 | 13.77 | qfq | 1,055,280 | 21,065,524 | -2.57% |
| 2024-07-23 | 21.03 | 21.16 | 20.20 | 20.25 | 14.13 | qfq | 1,356,146 | 28,074,451 | -4.30% |
| 2024-07-22 | 21.97 | 21.99 | 21.11 | 21.16 | 14.76 | qfq | 1,971,709 | 42,132,599 | -3.11% |
| 2024-07-19 | 20.81 | 22.75 | 20.58 | 21.84 | 15.24 | qfq | 3,015,789 | 65,944,561 | 5.25% |
| 2024-07-18 | 21.18 | 21.18 | 20.28 | 20.75 | 14.48 | qfq | 1,143,309 | 23,580,850 | -2.03% |
| 2024-07-17 | 21.78 | 22.24 | 21.17 | 21.18 | 14.78 | qfq | 1,550,033 | 33,718,892 | -3.33% |
| 2024-07-16 | 20.95 | 22.14 | 20.88 | 21.91 | 15.29 | qfq | 1,887,829 | 40,982,996 | 3.94% |
| 2024-07-15 | 21.30 | 21.80 | 20.64 | 21.08 | 14.71 | qfq | 1,450,226 | 30,666,450 | -0.85% |
| 2024-07-12 | 20.64 | 21.57 | 20.53 | 21.26 | 14.83 | qfq | 1,489,835 | 31,403,332 | 3.10% |
| 2024-07-11 | 20.41 | 20.80 | 20.22 | 20.62 | 14.39 | qfq | 973,617 | 20,002,924 | 3.10% |
| 2024-07-10 | 19.85 | 20.23 | 19.76 | 20.00 | 13.95 | qfq | 711,368 | 14,276,315 | 0.20% |
| 2024-07-09 | 19.00 | 20.04 | 18.65 | 19.96 | 13.93 | qfq | 1,136,961 | 22,134,282 | 5.61% |
| 2024-07-08 | 19.60 | 19.60 | 18.74 | 18.90 | 13.19 | qfq | 759,342 | 14,462,233 | -1.20% |
| 2024-07-05 | 19.11 | 19.37 | 18.64 | 19.13 | 13.35 | qfq | 685,307 | 13,060,937 | 0.68% |
| 2024-07-04 | 20.10 | 20.11 | 18.90 | 19.00 | 13.26 | qfq | 800,309 | 15,526,401 | -4.38% |
| 2024-07-03 | 20.10 | 20.54 | 19.73 | 19.87 | 13.86 | qfq | 1,013,738 | 20,268,418 | -0.60% |
| 2024-07-02 | 19.80 | 20.15 | 19.69 | 19.99 | 13.95 | qfq | 823,669 | 16,426,593 | 0.96% |
| 2024-07-01 | 20.59 | 20.59 | 19.50 | 19.80 | 13.81 | qfq | 1,409,152 | 27,969,622 | -4.30% |
| 2024-06-28 | 20.46 | 21.15 | 20.29 | 20.69 | 14.44 | qfq | 1,170,794 | 24,396,664 | 1.12% |
| 2024-06-27 | 20.80 | 21.25 | 20.35 | 20.46 | 14.28 | qfq | 1,238,543 | 25,808,390 | -1.06% |
| 2024-06-26 | 19.65 | 20.76 | 19.29 | 20.68 | 14.43 | qfq | 1,089,228 | 21,856,453 | 5.62% |
| 2024-06-25 | 20.12 | 20.35 | 19.50 | 19.58 | 13.66 | qfq | 1,033,525 | 20,452,586 | -2.05% |
| 2024-06-24 | 21.32 | 21.48 | 19.92 | 19.99 | 13.95 | qfq | 1,973,331 | 40,630,299 | -6.81% |
| 2024-06-21 | 21.75 | 21.99 | 20.78 | 21.45 | 14.97 | qfq | 1,868,854 | 39,840,909 | -2.50% |
| 2024-06-20 | 21.86 | 22.88 | 21.60 | 22.00 | 15.35 | qfq | 2,873,426 | 64,406,851 | 1.24% |
| 2024-06-19 | 21.36 | 22.04 | 21.18 | 21.73 | 15.16 | qfq | 1,687,120 | 36,527,584 | 1.26% |
| 2024-06-18 | 21.02 | 21.65 | 20.68 | 21.46 | 14.97 | qfq | 1,373,027 | 29,169,160 | 1.75% |
| 2024-06-17 | 20.49 | 21.23 | 20.12 | 21.09 | 14.71 | qfq | 1,373,514 | 28,684,126 | 2.53% |
| 2024-06-14 | 21.03 | 21.20 | 20.36 | 20.57 | 14.35 | qfq | 1,329,195 | 27,369,100 | -3.15% |
| 2024-06-13 | 19.90 | 21.36 | 19.77 | 21.24 | 14.82 | qfq | 1,666,486 | 34,556,912 | 7.16% |
| 2024-06-12 | 19.82 | 20.26 | 19.58 | 19.82 | 13.83 | qfq | 690,512 | 13,787,128 | 0.61% |
| 2024-06-11 | 19.02 | 19.77 | 18.39 | 19.70 | 13.74 | qfq | 972,397 | 18,662,618 | 3.58% |
| 2024-06-07 | 18.44 | 19.18 | 18.36 | 19.02 | 13.27 | qfq | 965,616 | 18,245,570 | 3.76% |
| 2024-06-06 | 19.39 | 19.80 | 18.10 | 18.33 | 12.79 | qfq | 1,187,930 | 22,180,713 | -5.47% |
| 2024-06-05 | 19.61 | 20.03 | 19.32 | 19.39 | 13.53 | qfq | 826,127 | 16,276,802 | -1.57% |
| 2024-06-04 | 21.15 | 21.32 | 19.42 | 19.70 | 13.74 | qfq | 1,893,068 | 37,685,002 | -7.90% |
| 2024-06-03 | 21.07 | 22.16 | 20.88 | 21.39 | 14.92 | qfq | 1,589,470 | 34,240,440 | 1.81% |
| 2024-05-31 | 20.66 | 21.36 | 20.66 | 21.01 | 14.66 | qfq | 691,838 | 14,539,638 | 0.53% |
| 2024-05-30 | 20.77 | 21.11 | 20.39 | 20.90 | 14.37 | qfq | 534,491 | 11,128,642 | 0.00% |
| 2024-05-29 | 20.84 | 21.30 | 20.63 | 20.90 | 14.37 | qfq | 614,318 | 12,884,679 | 0.29% |
| 2024-05-28 | 20.91 | 21.39 | 20.57 | 20.84 | 14.33 | qfq | 660,908 | 13,967,204 | -0.24% |
| 2024-05-27 | 20.99 | 21.20 | 20.32 | 20.89 | 14.37 | qfq | 770,222 | 15,904,239 | 0.05% |
| 2024-05-24 | 21.21 | 21.47 | 20.82 | 20.88 | 14.36 | qfq | 659,156 | 13,936,337 | -1.79% |
| 2024-05-23 | 21.99 | 22.16 | 21.18 | 21.26 | 14.62 | qfq | 1,203,272 | 26,083,194 | -3.28% |
| 2024-05-22 | 21.75 | 22.07 | 21.61 | 21.98 | 15.12 | qfq | 636,351 | 13,936,658 | 1.15% |
| 2024-05-21 | 22.12 | 22.38 | 21.70 | 21.73 | 14.94 | qfq | 938,050 | 20,594,052 | -1.76% |
| 2024-05-20 | 21.63 | 22.18 | 21.56 | 22.12 | 15.21 | qfq | 1,078,362 | 23,685,040 | 2.03% |
| 2024-05-17 | 21.23 | 21.85 | 21.02 | 21.68 | 14.91 | qfq | 1,140,508 | 24,633,520 | 2.46% |
| 2024-05-16 | 21.10 | 21.59 | 20.80 | 21.16 | 14.55 | qfq | 995,831 | 21,191,883 | 0.05% |
| 2024-05-15 | 21.43 | 21.58 | 20.93 | 21.15 | 14.54 | qfq | 555,404 | 11,869,667 | -0.70% |
| 2024-05-14 | 21.33 | 21.73 | 21.24 | 21.30 | 14.65 | qfq | 601,207 | 12,849,909 | 0.47% |
| 2024-05-13 | 21.75 | 21.76 | 20.75 | 21.20 | 14.58 | qfq | 906,093 | 19,134,296 | -3.11% |
| 2024-05-10 | 22.15 | 22.16 | 21.61 | 21.88 | 15.05 | qfq | 881,311 | 19,306,347 | -0.64% |
| 2024-05-09 | 21.95 | 22.48 | 21.71 | 22.02 | 15.14 | qfq | 1,031,965 | 22,685,829 | 0.92% |
| 2024-05-08 | 22.47 | 22.60 | 21.40 | 21.82 | 15.01 | qfq | 1,608,824 | 35,191,585 | -2.94% |
| 2024-05-07 | 22.26 | 22.75 | 21.79 | 22.48 | 15.46 | qfq | 2,441,689 | 54,561,799 | 0.00% |
| 2024-05-06 | 21.42 | 22.58 | 21.41 | 22.48 | 15.46 | qfq | 2,148,291 | 47,602,135 | 5.59% |
| 2024-04-30 | 21.26 | 22.36 | 20.99 | 21.29 | 14.64 | qfq | 2,030,480 | 43,868,742 | 0.52% |
| 2024-04-29 | 20.19 | 21.80 | 19.50 | 21.18 | 14.57 | qfq | 2,271,224 | 48,123,825 | 11.77% |
| 2024-04-26 | 18.93 | 19.13 | 18.39 | 18.95 | 13.03 | qfq | 850,348 | 16,029,580 | 0.69% |
| 2024-04-25 | 18.40 | 19.29 | 18.23 | 18.82 | 12.94 | qfq | 1,059,024 | 19,995,498 | 2.56% |
| 2024-04-24 | 17.54 | 18.35 | 17.54 | 18.35 | 12.62 | qfq | 792,399 | 14,372,584 | 5.22% |
| 2024-04-23 | 17.05 | 17.63 | 16.85 | 17.44 | 11.99 | qfq | 666,429 | 11,619,982 | 2.89% |
| 2024-04-22 | 16.79 | 17.17 | 16.27 | 16.95 | 11.66 | qfq | 611,902 | 10,288,918 | 0.65% |
| 2024-04-19 | 17.53 | 17.59 | 16.75 | 16.84 | 11.58 | qfq | 814,239 | 13,876,638 | -3.44% |
| 2024-04-18 | 17.56 | 17.98 | 17.16 | 17.44 | 11.99 | qfq | 872,092 | 15,366,123 | 0.46% |
| 2024-04-17 | 16.20 | 17.77 | 16.20 | 17.36 | 11.94 | qfq | 1,068,479 | 18,505,616 | 7.83% |
| 2024-04-16 | 18.14 | 18.14 | 16.07 | 16.10 | 11.07 | qfq | 1,207,941 | 20,181,618 | -12.12% |
| 2024-04-15 | 19.68 | 20.00 | 17.60 | 18.32 | 12.60 | qfq | 1,281,461 | 23,672,310 | -7.94% |
| 2024-04-12 | 20.27 | 20.57 | 19.86 | 19.90 | 13.69 | qfq | 416,102 | 8,352,010 | -2.21% |
| 2024-04-11 | 20.30 | 20.50 | 19.81 | 20.35 | 13.99 | qfq | 431,209 | 8,746,253 | -0.10% |
| 2024-04-10 | 20.95 | 20.95 | 20.15 | 20.37 | 14.01 | qfq | 526,737 | 10,808,013 | -2.63% |
| 2024-04-09 | 20.62 | 21.01 | 20.16 | 20.92 | 14.39 | qfq | 889,521 | 18,365,607 | 1.55% |
| 2024-04-08 | 21.42 | 21.43 | 20.36 | 20.60 | 14.17 | qfq | 1,236,220 | 25,548,544 | -4.41% |
| 2024-04-03 | 21.97 | 22.01 | 20.94 | 21.55 | 14.82 | qfq | 941,185 | 20,192,705 | -1.78% |
| 2024-04-02 | 21.89 | 22.04 | 21.52 | 21.94 | 15.09 | qfq | 663,202 | 14,443,857 | 0.09% |
| 2024-04-01 | 21.08 | 21.97 | 21.08 | 21.92 | 15.07 | qfq | 1,073,601 | 23,268,894 | 4.38% |
| 2024-03-29 | 21.39 | 21.50 | 20.55 | 21.00 | 14.44 | qfq | 840,435 | 17,528,451 | -0.24% |
| 2024-03-28 | 20.05 | 21.37 | 19.96 | 21.05 | 14.48 | qfq | 1,127,683 | 23,530,951 | 4.83% |
| 2024-03-27 | 21.46 | 21.46 | 20.08 | 20.08 | 13.81 | qfq | 911,918 | 18,606,211 | -5.86% |
| 2024-03-26 | 21.00 | 21.55 | 20.67 | 21.33 | 14.67 | qfq | 1,058,024 | 22,381,200 | 2.60% |
| 2024-03-25 | 21.90 | 22.26 | 20.79 | 20.79 | 14.30 | qfq | 1,293,581 | 27,799,595 | -5.50% |
| 2024-03-22 | 22.91 | 23.11 | 21.89 | 22.00 | 15.13 | qfq | 1,547,675 | 34,370,614 | -4.35% |
| 2024-03-21 | 23.13 | 23.50 | 22.40 | 23.00 | 15.82 | qfq | 1,505,946 | 34,543,140 | -1.20% |
| 2024-03-20 | 23.25 | 23.88 | 22.91 | 23.28 | 16.01 | qfq | 1,734,130 | 40,509,969 | 1.04% |
| 2024-03-19 | 22.23 | 24.98 | 21.70 | 23.04 | 15.84 | qfq | 2,721,866 | 63,806,659 | 3.97% |
| 2024-03-18 | 21.30 | 22.38 | 21.18 | 22.16 | 15.24 | qfq | 1,482,391 | 32,451,843 | 5.12% |
| 2024-03-15 | 20.74 | 21.10 | 20.50 | 21.08 | 14.50 | qfq | 853,394 | 17,817,922 | 1.79% |
| 2024-03-14 | 21.52 | 21.58 | 20.32 | 20.71 | 14.24 | qfq | 942,486 | 19,691,093 | -3.18% |
| 2024-03-13 | 21.04 | 21.61 | 20.80 | 21.39 | 14.71 | qfq | 817,485 | 17,308,837 | 1.95% |
| 2024-03-12 | 20.56 | 21.03 | 20.32 | 20.98 | 14.43 | qfq | 818,439 | 17,014,559 | 2.64% |
| 2024-03-11 | 19.99 | 20.50 | 19.70 | 20.44 | 14.06 | qfq | 612,967 | 12,388,979 | 1.49% |
| 2024-03-08 | 19.74 | 20.19 | 19.50 | 20.14 | 13.85 | qfq | 831,692 | 16,521,312 | 2.23% |
| 2024-03-07 | 19.96 | 20.30 | 19.39 | 19.70 | 13.55 | qfq | 939,445 | 18,676,975 | -0.71% |
| 2024-03-06 | 20.03 | 20.18 | 19.28 | 19.84 | 13.64 | qfq | 1,042,189 | 20,600,927 | -0.35% |
| 2024-03-05 | 20.65 | 20.69 | 19.80 | 19.91 | 13.69 | qfq | 983,517 | 19,804,471 | -3.82% |
| 2024-03-04 | 21.12 | 21.38 | 20.15 | 20.70 | 14.24 | qfq | 1,110,363 | 22,912,965 | -1.38% |
| 2024-03-01 | 20.44 | 21.13 | 20.43 | 20.99 | 14.43 | qfq | 954,614 | 19,881,665 | 2.59% |
| 2024-02-29 | 19.12 | 20.52 | 19.01 | 20.46 | 14.07 | qfq | 1,211,069 | 24,326,867 | 4.65% |
| 2024-02-28 | 22.89 | 22.93 | 19.55 | 19.55 | 13.44 | qfq | 1,938,044 | 40,902,501 | -11.30% |
| 2024-02-27 | 21.21 | 22.05 | 20.81 | 22.04 | 15.16 | qfq | 860,521 | 18,620,311 | 4.41% |
| 2024-02-26 | 20.30 | 22.06 | 20.24 | 21.11 | 14.52 | qfq | 1,551,465 | 32,833,197 | 3.89% |
| 2024-02-23 | 19.64 | 20.32 | 19.45 | 20.32 | 13.97 | qfq | 1,042,581 | 20,689,783 | 3.83% |
| 2024-02-22 | 18.98 | 19.58 | 18.98 | 19.57 | 13.46 | qfq | 808,877 | 15,687,584 | 2.73% |
| 2024-02-21 | 18.37 | 19.40 | 18.00 | 19.05 | 13.10 | qfq | 1,142,042 | 21,689,412 | 3.70% |
| 2024-02-20 | 18.00 | 18.61 | 17.83 | 18.37 | 12.63 | qfq | 831,336 | 15,199,139 | 2.06% |
| 2024-02-19 | 17.11 | 18.50 | 17.11 | 18.00 | 12.38 | qfq | 1,339,215 | 24,181,672 | 5.02% |
| 2024-02-08 | 15.02 | 17.54 | 15.02 | 17.14 | 11.79 | qfq | 1,405,985 | 22,935,000 | 16.20% |
| 2024-02-07 | 16.36 | 16.36 | 14.31 | 14.75 | 10.14 | qfq | 1,285,307 | 19,729,840 | -9.51% |
| 2024-02-06 | 15.81 | 17.12 | 14.34 | 16.30 | 11.21 | qfq | 1,027,957 | 16,036,516 | 1.75% |
| 2024-02-05 | 18.81 | 18.94 | 15.90 | 16.02 | 11.02 | qfq | 1,486,099 | 25,132,114 | -16.61% |
| 2024-02-02 | 21.03 | 21.33 | 18.31 | 19.21 | 13.21 | qfq | 1,287,653 | 25,121,307 | -8.44% |
| 2024-02-01 | 21.25 | 21.61 | 20.88 | 20.98 | 14.43 | qfq | 665,394 | 14,115,085 | -0.10% |
| 2024-01-31 | 22.66 | 22.88 | 21.00 | 21.00 | 14.44 | qfq | 761,420 | 16,595,985 | -7.69% |
| 2024-01-30 | 24.72 | 24.72 | 22.75 | 22.75 | 15.65 | qfq | 1,114,193 | 26,138,602 | -8.52% |
| 2024-01-29 | 25.70 | 27.99 | 24.43 | 24.87 | 17.10 | qfq | 1,488,071 | 38,277,498 | -0.64% |
| 2024-01-26 | 25.30 | 25.66 | 24.99 | 25.03 | 17.21 | qfq | 584,885 | 14,740,122 | -1.07% |
| 2024-01-25 | 25.47 | 25.47 | 24.51 | 25.30 | 17.40 | qfq | 545,161 | 13,653,105 | 2.97% |
| 2024-01-24 | 25.00 | 25.00 | 23.51 | 24.57 | 16.90 | qfq | 380,848 | 9,234,795 | 0.00% |
| 2024-01-23 | 24.48 | 24.80 | 23.90 | 24.57 | 16.90 | qfq | 538,082 | 13,089,967 | 0.37% |
| 2024-01-22 | 26.45 | 26.66 | 24.30 | 24.48 | 16.83 | qfq | 712,019 | 18,078,734 | -8.00% |
| 2024-01-19 | 27.06 | 27.22 | 26.60 | 26.61 | 18.30 | qfq | 309,112 | 8,295,638 | -1.08% |
| 2024-01-18 | 26.75 | 26.95 | 26.08 | 26.90 | 18.50 | qfq | 828,666 | 21,944,220 | 0.56% |
| 2024-01-17 | 28.00 | 28.00 | 26.75 | 26.75 | 18.40 | qfq | 485,648 | 13,253,070 | -4.19% |
| 2024-01-16 | 28.01 | 28.19 | 27.63 | 27.92 | 19.20 | qfq | 515,539 | 14,373,884 | -0.78% |
| 2024-01-15 | 27.92 | 28.25 | 27.55 | 28.14 | 19.35 | qfq | 468,177 | 13,088,289 | 0.21% |
| 2024-01-12 | 28.32 | 28.54 | 27.87 | 28.08 | 19.31 | qfq | 461,333 | 12,995,382 | -0.85% |
| 2024-01-11 | 27.60 | 28.40 | 27.60 | 28.32 | 19.48 | qfq | 327,074 | 9,197,754 | 2.61% |
| 2024-01-10 | 28.22 | 28.40 | 27.50 | 27.60 | 18.98 | qfq | 545,050 | 15,186,827 | -2.47% |
| 2024-01-09 | 29.00 | 29.60 | 28.00 | 28.30 | 19.46 | qfq | 947,469 | 27,199,725 | -2.41% |
| 2024-01-08 | 30.00 | 30.00 | 28.84 | 29.00 | 19.94 | qfq | 1,079,129 | 31,803,871 | -1.26% |
| 2024-01-05 | 29.51 | 30.40 | 29.10 | 29.37 | 20.20 | qfq | 1,231,067 | 36,736,924 | -0.78% |
| 2024-01-04 | 30.08 | 30.29 | 29.50 | 29.60 | 20.36 | qfq | 588,909 | 17,590,285 | -2.12% |
| 2024-01-03 | 30.81 | 31.13 | 30.03 | 30.24 | 20.80 | qfq | 678,794 | 20,656,982 | -2.26% |
| 2024-01-02 | 31.08 | 31.50 | 30.61 | 30.94 | 21.28 | qfq | 856,121 | 26,505,455 | -0.51% |
| 2023-12-29 | 30.35 | 31.23 | 30.15 | 31.10 | 21.39 | qfq | 1,130,862 | 35,023,098 | 2.98% |
| 2023-12-28 | 29.14 | 30.56 | 29.00 | 30.20 | 20.77 | qfq | 1,089,039 | 32,611,844 | 4.25% |
| 2023-12-27 | 28.61 | 29.09 | 28.21 | 28.97 | 19.92 | qfq | 530,936 | 15,233,822 | 1.86% |
| 2023-12-26 | 29.50 | 29.51 | 28.32 | 28.44 | 19.56 | qfq | 863,589 | 24,790,067 | -4.18% |
| 2023-12-25 | 29.66 | 30.23 | 29.41 | 29.68 | 20.41 | qfq | 502,479 | 14,946,457 | -0.54% |
| 2023-12-22 | 29.91 | 30.62 | 29.67 | 29.84 | 20.52 | qfq | 825,496 | 24,869,505 | -0.90% |
| 2023-12-21 | 30.00 | 30.45 | 28.90 | 30.11 | 20.71 | qfq | 870,264 | 25,776,506 | -0.53% |
| 2023-12-20 | 29.80 | 30.75 | 29.53 | 30.27 | 20.82 | qfq | 914,549 | 27,694,102 | 2.13% |
| 2023-12-19 | 29.36 | 29.82 | 29.19 | 29.64 | 20.38 | qfq | 475,627 | 14,003,890 | 0.95% |
| 2023-12-18 | 29.84 | 29.84 | 29.18 | 29.36 | 20.19 | qfq | 508,536 | 15,019,561 | -1.21% |
| 2023-12-15 | 30.25 | 30.42 | 29.68 | 29.72 | 20.44 | qfq | 768,654 | 23,039,636 | -1.56% |
| 2023-12-14 | 30.79 | 30.98 | 30.12 | 30.19 | 20.76 | qfq | 587,498 | 17,929,014 | -1.50% |
| 2023-12-13 | 30.58 | 31.30 | 30.29 | 30.65 | 21.08 | qfq | 817,078 | 25,148,108 | -0.36% |
| 2023-12-12 | 31.18 | 31.25 | 30.45 | 30.76 | 21.15 | qfq | 584,320 | 17,941,262 | -0.97% |
| 2023-12-11 | 30.35 | 31.29 | 30.16 | 31.06 | 21.36 | qfq | 1,134,011 | 35,047,671 | 2.00% |
| 2023-12-08 | 30.12 | 30.78 | 30.00 | 30.45 | 20.94 | qfq | 957,780 | 29,139,285 | 1.70% |
| 2023-12-07 | 29.76 | 30.15 | 29.62 | 29.94 | 20.59 | qfq | 735,384 | 22,009,923 | 0.67% |
| 2023-12-06 | 29.62 | 30.28 | 29.51 | 29.74 | 20.45 | qfq | 921,095 | 27,506,340 | -0.30% |
| 2023-12-05 | 31.06 | 31.20 | 29.83 | 29.83 | 20.51 | qfq | 1,277,181 | 38,610,352 | -3.81% |
| 2023-12-04 | 31.21 | 31.83 | 30.98 | 31.01 | 21.33 | qfq | 1,152,136 | 36,028,636 | -0.45% |
| 2023-12-01 | 31.89 | 32.39 | 30.72 | 31.15 | 21.42 | qfq | 1,880,503 | 58,554,662 | -3.32% |
| 2023-11-30 | 33.17 | 33.17 | 31.50 | 32.22 | 22.16 | qfq | 3,365,977 | 109,075,971 | -3.21% |
| 2023-11-29 | 32.22 | 33.50 | 31.80 | 33.29 | 22.89 | qfq | 4,657,535 | 152,522,949 | 3.61% |
| 2023-11-28 | 32.85 | 32.85 | 31.71 | 32.13 | 22.10 | qfq | 2,553,059 | 82,629,013 | -0.37% |
| 2023-11-27 | 33.60 | 33.90 | 32.19 | 32.25 | 22.18 | qfq | 2,858,718 | 93,503,847 | -5.15% |
| 2023-11-24 | 33.66 | 35.00 | 33.02 | 34.00 | 23.38 | qfq | 2,872,966 | 97,219,261 | 0.00% |
| 2023-11-23 | 34.00 | 34.00 | 31.58 | 34.00 | 23.38 | qfq | 3,300,694 | 109,007,656 | -1.16% |
| 2023-11-22 | 34.20 | 34.88 | 33.30 | 34.40 | 23.66 | qfq | 4,626,651 | 157,198,929 | 1.47% |
| 2023-11-21 | 32.78 | 33.96 | 32.48 | 33.90 | 23.31 | qfq | 3,858,049 | 128,626,520 | 3.16% |
| 2023-11-20 | 32.70 | 32.97 | 32.10 | 32.86 | 22.60 | qfq | 2,047,557 | 66,705,934 | 0.49% |
| 2023-11-17 | 32.27 | 32.90 | 31.94 | 32.70 | 22.49 | qfq | 2,309,289 | 74,854,326 | 0.74% |
| 2023-11-16 | 33.05 | 33.40 | 32.35 | 32.46 | 22.32 | qfq | 4,006,981 | 131,036,896 | -5.00% |
| 2023-11-15 | 30.34 | 35.98 | 30.34 | 34.17 | 23.50 | qfq | 6,573,866 | 218,193,422 | 12.62% |
| 2023-11-14 | 29.90 | 30.41 | 29.73 | 30.34 | 20.86 | qfq | 826,396 | 24,929,095 | 1.34% |
| 2023-11-13 | 29.54 | 30.03 | 29.49 | 29.94 | 20.59 | qfq | 647,348 | 19,306,684 | 1.98% |
| 2023-11-10 | 29.77 | 29.98 | 29.24 | 29.36 | 20.19 | qfq | 516,964 | 15,235,354 | -1.58% |
| 2023-11-09 | 30.08 | 30.29 | 29.60 | 29.83 | 20.51 | qfq | 742,330 | 22,211,175 | -0.67% |
| 2023-11-08 | 29.99 | 30.29 | 29.79 | 30.03 | 20.65 | qfq | 674,331 | 20,259,039 | 0.13% |
| 2023-11-07 | 29.85 | 30.26 | 29.71 | 29.99 | 20.62 | qfq | 861,058 | 25,848,859 | 0.23% |
| 2023-11-06 | 29.01 | 30.00 | 29.01 | 29.92 | 20.58 | qfq | 1,069,477 | 31,730,757 | 2.99% |
| 2023-11-03 | 27.96 | 29.10 | 27.96 | 29.05 | 19.98 | qfq | 923,093 | 26,592,427 | 3.90% |
| 2023-11-02 | 28.25 | 28.69 | 27.94 | 27.96 | 19.23 | qfq | 432,092 | 12,190,201 | -1.55% |
| 2023-11-01 | 28.46 | 28.85 | 28.31 | 28.40 | 19.53 | qfq | 459,774 | 13,120,200 | -0.77% |
| 2023-10-31 | 28.99 | 29.30 | 28.25 | 28.62 | 19.68 | qfq | 762,146 | 21,811,636 | -0.63% |
| 2023-10-30 | 28.45 | 29.11 | 28.16 | 28.80 | 19.81 | qfq | 694,176 | 19,889,294 | 0.63% |
| 2023-10-27 | 28.36 | 28.67 | 27.71 | 28.62 | 19.68 | qfq | 479,154 | 13,558,538 | 0.63% |
| 2023-10-26 | 28.32 | 28.63 | 27.87 | 28.44 | 19.56 | qfq | 362,910 | 10,218,634 | -0.11% |
| 2023-10-25 | 28.27 | 28.92 | 28.16 | 28.47 | 19.58 | qfq | 411,208 | 11,719,113 | 1.32% |
| 2023-10-24 | 27.28 | 28.47 | 27.15 | 28.10 | 19.32 | qfq | 616,085 | 17,201,402 | 3.42% |
| 2023-10-23 | 28.51 | 28.59 | 26.95 | 27.17 | 18.68 | qfq | 533,016 | 14,707,653 | -4.36% |
| 2023-10-20 | 29.21 | 29.75 | 28.28 | 28.41 | 19.54 | qfq | 728,569 | 20,923,316 | -3.33% |
| 2023-10-19 | 29.01 | 30.11 | 29.01 | 29.39 | 20.21 | qfq | 666,691 | 19,814,545 | 1.07% |
| 2023-10-18 | 30.03 | 30.03 | 29.02 | 29.08 | 20.00 | qfq | 565,323 | 16,527,210 | -2.64% |
| 2023-10-17 | 30.03 | 30.34 | 29.35 | 29.87 | 20.54 | qfq | 665,800 | 19,744,127 | -1.09% |
| 2023-10-16 | 29.97 | 31.17 | 29.82 | 30.20 | 20.77 | qfq | 988,891 | 30,093,613 | 0.27% |
| 2023-10-13 | 30.56 | 30.56 | 29.98 | 30.12 | 20.71 | qfq | 589,460 | 17,774,499 | -1.44% |
| 2023-10-12 | 30.75 | 30.91 | 30.25 | 30.56 | 21.02 | qfq | 492,962 | 15,042,675 | -0.62% |
| 2023-10-11 | 30.30 | 30.90 | 30.16 | 30.75 | 21.15 | qfq | 806,338 | 24,614,670 | 0.95% |
| 2023-10-10 | 29.88 | 30.67 | 29.88 | 30.46 | 20.95 | qfq | 715,467 | 21,699,715 | 1.84% |
| 2023-10-09 | 30.30 | 30.37 | 29.72 | 29.91 | 20.57 | qfq | 798,614 | 23,985,842 | -1.77% |
| 2023-09-28 | 30.00 | 30.60 | 29.88 | 30.45 | 20.94 | qfq | 775,913 | 23,542,217 | 1.87% |
| 2023-09-27 | 29.40 | 30.06 | 29.35 | 29.89 | 20.56 | qfq | 718,324 | 21,430,321 | 1.25% |
| 2023-09-26 | 29.80 | 30.16 | 29.21 | 29.52 | 20.30 | qfq | 710,471 | 21,074,227 | -0.57% |
| 2023-09-25 | 30.19 | 30.29 | 29.58 | 29.69 | 20.42 | qfq | 431,540 | 12,854,112 | -1.69% |
| 2023-09-22 | 29.18 | 30.33 | 29.01 | 30.20 | 20.77 | qfq | 760,295 | 22,727,050 | 3.39% |
| 2023-09-21 | 29.60 | 29.67 | 29.05 | 29.21 | 20.09 | qfq | 580,365 | 17,015,333 | -0.92% |
| 2023-09-20 | 29.50 | 30.08 | 29.20 | 29.48 | 20.27 | qfq | 552,000 | 16,435,381 | -1.21% |
| 2023-09-19 | 30.30 | 30.30 | 29.62 | 29.84 | 20.52 | qfq | 713,702 | 21,274,064 | -1.00% |
| 2023-09-18 | 30.06 | 30.69 | 29.55 | 30.14 | 20.73 | qfq | 743,068 | 22,462,614 | -0.26% |
| 2023-09-15 | 30.31 | 30.59 | 29.84 | 30.22 | 20.78 | qfq | 975,470 | 29,426,449 | 0.07% |
| 2023-09-14 | 30.43 | 30.80 | 29.61 | 30.20 | 20.77 | qfq | 1,143,905 | 34,436,937 | -1.21% |
| 2023-09-13 | 31.80 | 32.21 | 30.29 | 30.57 | 21.02 | qfq | 2,008,483 | 62,153,809 | -5.36% |
| 2023-09-12 | 33.00 | 33.05 | 31.96 | 32.30 | 22.21 | qfq | 1,772,079 | 57,261,464 | -1.61% |
| 2023-09-11 | 32.06 | 34.44 | 31.48 | 32.83 | 22.58 | qfq | 2,952,152 | 96,808,686 | 1.80% |
| 2023-09-08 | 31.30 | 32.37 | 31.30 | 32.25 | 22.18 | qfq | 1,189,669 | 38,041,135 | 1.51% |
| 2023-09-07 | 33.00 | 33.05 | 31.59 | 31.77 | 21.85 | qfq | 1,417,362 | 45,464,877 | -3.46% |
| 2023-09-06 | 31.31 | 32.97 | 31.27 | 32.91 | 22.63 | qfq | 1,613,835 | 52,074,293 | 4.31% |
| 2023-09-05 | 31.75 | 32.35 | 31.41 | 31.55 | 21.70 | qfq | 1,054,554 | 33,574,535 | -1.22% |
| 2023-09-04 | 32.36 | 32.79 | 31.31 | 31.94 | 21.97 | qfq | 1,253,182 | 39,896,611 | -0.93% |
| 2023-09-01 | 33.08 | 33.30 | 32.21 | 32.24 | 22.17 | qfq | 1,723,432 | 56,389,721 | -1.38% |
| 2023-08-31 | 32.39 | 33.60 | 32.39 | 32.69 | 22.48 | qfq | 2,659,176 | 87,685,036 | -1.03% |
| 2023-08-30 | 31.00 | 33.20 | 30.97 | 33.03 | 22.71 | qfq | 4,071,210 | 132,412,921 | 6.86% |
| 2023-08-29 | 28.35 | 31.03 | 28.00 | 30.91 | 21.26 | qfq | 2,340,194 | 70,276,626 | 8.38% |
| 2023-08-28 | 29.32 | 30.25 | 28.01 | 28.52 | 19.61 | qfq | 1,282,185 | 37,276,321 | 2.55% |
| 2023-08-25 | 29.59 | 29.86 | 27.81 | 27.81 | 19.12 | qfq | 1,629,827 | 46,753,565 | -6.74% |
| 2023-08-24 | 30.35 | 30.50 | 29.01 | 29.82 | 20.51 | qfq | 1,218,447 | 36,306,933 | -1.16% |
| 2023-08-23 | 32.28 | 32.28 | 30.17 | 30.17 | 20.75 | qfq | 1,250,580 | 38,420,997 | -4.59% |
| 2023-08-22 | 32.38 | 33.38 | 30.00 | 31.62 | 21.74 | qfq | 2,299,248 | 72,363,377 | -0.75% |
| 2023-08-21 | 32.00 | 33.20 | 31.72 | 31.86 | 21.91 | qfq | 1,769,481 | 57,384,113 | -1.85% |
| 2023-08-18 | 31.63 | 33.24 | 31.58 | 32.46 | 22.32 | qfq | 2,665,595 | 86,722,594 | 4.14% |
| 2023-08-17 | 30.59 | 31.29 | 30.12 | 31.17 | 21.44 | qfq | 1,146,254 | 35,310,213 | 1.30% |
| 2023-08-16 | 29.96 | 31.35 | 29.40 | 30.77 | 21.16 | qfq | 1,617,626 | 49,182,233 | 2.09% |
| 2023-08-15 | 30.70 | 30.70 | 29.93 | 30.14 | 20.73 | qfq | 550,507 | 16,601,682 | -1.34% |
| 2023-08-14 | 30.51 | 30.59 | 30.05 | 30.55 | 21.01 | qfq | 480,945 | 14,571,419 | 0.03% |
| 2023-08-11 | 31.18 | 31.40 | 30.52 | 30.54 | 21.00 | qfq | 635,466 | 19,656,126 | -1.48% |
| 2023-08-10 | 30.70 | 31.25 | 30.26 | 31.00 | 21.32 | qfq | 743,136 | 22,934,677 | 1.14% |
| 2023-08-09 | 29.92 | 31.50 | 29.81 | 30.65 | 21.08 | qfq | 762,722 | 23,250,212 | 2.20% |
| 2023-08-08 | 30.36 | 30.52 | 29.95 | 29.99 | 20.62 | qfq | 379,330 | 11,415,126 | -1.80% |
| 2023-08-07 | 30.99 | 30.99 | 29.96 | 30.54 | 21.00 | qfq | 479,366 | 14,501,290 | 0.16% |
| 2023-08-04 | 30.22 | 30.79 | 30.22 | 30.49 | 20.97 | qfq | 337,860 | 10,301,270 | 0.93% |
| 2023-08-03 | 30.80 | 31.20 | 30.14 | 30.21 | 20.78 | qfq | 762,375 | 23,227,711 | -3.30% |
| 2023-08-02 | 30.75 | 31.32 | 30.60 | 31.24 | 21.48 | qfq | 621,689 | 19,324,954 | 1.59% |
| 2023-08-01 | 30.98 | 30.98 | 30.14 | 30.75 | 21.15 | qfq | 586,380 | 17,895,205 | -0.74% |
| 2023-07-31 | 30.79 | 31.17 | 30.56 | 30.98 | 21.30 | qfq | 854,168 | 26,380,526 | 1.08% |
| 2023-07-28 | 30.27 | 30.65 | 29.26 | 30.65 | 21.08 | qfq | 846,257 | 25,487,132 | 1.26% |
| 2023-07-27 | 30.25 | 30.68 | 30.01 | 30.27 | 20.82 | qfq | 614,709 | 18,619,790 | 0.56% |
| 2023-07-26 | 31.18 | 31.18 | 29.98 | 30.10 | 20.70 | qfq | 928,192 | 28,156,927 | -2.90% |
| 2023-07-25 | 30.61 | 31.40 | 30.61 | 31.00 | 21.32 | qfq | 843,361 | 26,099,878 | 1.87% |
| 2023-07-24 | 31.07 | 31.39 | 30.10 | 30.43 | 20.93 | qfq | 807,679 | 24,644,122 | -1.30% |
| 2023-07-21 | 31.81 | 32.22 | 30.76 | 30.83 | 21.20 | qfq | 944,832 | 29,544,882 | -2.90% |
| 2023-07-20 | 33.47 | 33.88 | 31.69 | 31.75 | 21.83 | qfq | 1,200,941 | 38,959,919 | -4.60% |
| 2023-07-19 | 33.88 | 34.45 | 33.00 | 33.28 | 22.89 | qfq | 1,198,710 | 40,193,133 | -1.77% |
| 2023-07-18 | 34.86 | 35.05 | 33.88 | 33.88 | 23.30 | qfq | 1,774,085 | 60,824,381 | -3.39% |