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
海大集团002311.SZ
最近收盘价47.932026-07-17
最近交易日2026-07-17
成交量（股）15,619,538
成交额（元）751,879,869
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.5 | — | — | — | 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 | 47.85 | 48.78 | 47.20 | 47.93 | 47.93 | qfq | 15,619,538 | 751,879,869 | 0.02% |
| 2026-07-16 | 46.34 | 48.65 | 46.24 | 47.92 | 47.92 | qfq | 15,728,873 | 754,227,186 | 3.03% |
| 2026-07-15 | 44.74 | 46.85 | 44.45 | 46.51 | 46.51 | qfq | 10,927,164 | 505,713,357 | 3.61% |
| 2026-07-14 | 44.50 | 45.08 | 44.02 | 44.89 | 44.89 | qfq | 11,110,580 | 496,607,751 | 0.47% |
| 2026-07-13 | 44.90 | 45.74 | 44.16 | 44.68 | 44.68 | qfq | 7,388,853 | 331,954,419 | -0.51% |
| 2026-07-10 | 44.50 | 45.52 | 43.85 | 44.91 | 44.91 | qfq | 8,617,060 | 386,319,667 | 0.70% |
| 2026-07-09 | 45.38 | 45.77 | 44.35 | 44.60 | 44.60 | qfq | 8,995,289 | 403,731,169 | -2.19% |
| 2026-07-08 | 46.81 | 47.00 | 45.05 | 45.60 | 45.60 | qfq | 8,838,994 | 403,658,136 | -3.29% |
| 2026-07-07 | 46.64 | 47.68 | 46.18 | 47.15 | 47.15 | qfq | 8,576,280 | 402,301,015 | -0.02% |
| 2026-07-06 | 45.20 | 47.42 | 45.11 | 47.16 | 47.16 | qfq | 14,555,659 | 679,118,148 | 3.90% |
| 2026-07-03 | 45.93 | 46.46 | 44.71 | 45.39 | 45.39 | qfq | 10,080,649 | 456,659,073 | -1.18% |
| 2026-07-02 | 45.00 | 46.41 | 44.70 | 45.93 | 45.93 | qfq | 12,540,674 | 574,607,585 | -0.13% |
| 2026-07-01 | 44.81 | 46.77 | 44.60 | 45.99 | 45.99 | qfq | 11,761,271 | 539,943,065 | 3.09% |
| 2026-06-30 | 44.50 | 44.90 | 43.80 | 44.61 | 44.61 | qfq | 10,848,344 | 483,260,159 | 0.72% |
| 2026-06-29 | 43.22 | 45.14 | 42.01 | 44.29 | 44.29 | qfq | 12,162,297 | 536,188,701 | 1.68% |
| 2026-06-26 | 43.10 | 44.49 | 42.60 | 43.56 | 43.56 | qfq | 9,862,526 | 429,867,641 | 1.33% |
| 2026-06-25 | 41.00 | 43.11 | 41.00 | 42.99 | 42.99 | qfq | 12,751,040 | 540,577,558 | 3.84% |
| 2026-06-24 | 42.40 | 42.70 | 41.00 | 41.40 | 41.40 | qfq | 8,325,272 | 345,580,597 | -2.36% |
| 2026-06-23 | 41.69 | 42.71 | 41.46 | 42.40 | 42.40 | qfq | 11,751,372 | 497,946,602 | 1.70% |
| 2026-06-22 | 41.08 | 42.15 | 40.46 | 41.69 | 41.69 | qfq | 10,917,010 | 451,825,598 | 1.19% |
| 2026-06-18 | 41.58 | 41.87 | 41.20 | 41.20 | 41.20 | qfq | 10,911,970 | 452,072,700 | -0.91% |
| 2026-06-17 | 41.50 | 42.15 | 40.90 | 41.58 | 41.58 | qfq | 8,676,640 | 359,746,989 | -2.16% |
| 2026-06-16 | 44.11 | 44.33 | 42.26 | 42.50 | 41.40 | qfq | 15,188,808 | 652,528,790 | -4.24% |
| 2026-06-15 | 45.28 | 45.40 | 44.07 | 44.38 | 43.23 | qfq | 9,891,698 | 440,903,762 | -2.78% |
| 2026-06-12 | 44.80 | 46.15 | 43.72 | 45.65 | 44.47 | qfq | 14,136,445 | 639,743,098 | 1.67% |
| 2026-06-11 | 43.73 | 45.39 | 43.70 | 44.90 | 43.74 | qfq | 10,331,620 | 461,541,386 | 1.93% |
| 2026-06-10 | 43.69 | 44.65 | 43.68 | 44.05 | 42.91 | qfq | 8,558,115 | 377,150,016 | -0.34% |
| 2026-06-09 | 43.75 | 44.85 | 43.55 | 44.20 | 43.06 | qfq | 7,538,992 | 332,993,751 | 0.16% |
| 2026-06-08 | 43.55 | 45.60 | 43.55 | 44.13 | 42.99 | qfq | 9,041,161 | 402,049,309 | 0.09% |
| 2026-06-05 | 44.42 | 45.10 | 43.95 | 44.09 | 42.95 | qfq | 7,487,488 | 331,871,200 | -1.08% |
| 2026-06-04 | 46.10 | 46.38 | 44.45 | 44.57 | 43.42 | qfq | 12,136,685 | 546,372,730 | -3.67% |
| 2026-06-03 | 46.91 | 47.10 | 45.58 | 46.27 | 45.07 | qfq | 6,447,459 | 296,671,128 | -1.97% |
| 2026-06-02 | 48.40 | 48.50 | 46.30 | 47.20 | 45.98 | qfq | 10,823,741 | 508,509,679 | -2.80% |
| 2026-06-01 | 46.85 | 48.85 | 46.85 | 48.56 | 47.30 | qfq | 15,883,011 | 765,126,841 | 3.69% |
| 2026-05-29 | 46.07 | 47.87 | 45.72 | 46.83 | 45.62 | qfq | 16,148,011 | 761,851,154 | 1.54% |
| 2026-05-28 | 46.30 | 47.61 | 46.03 | 46.12 | 44.93 | qfq | 9,075,887 | 423,955,634 | -0.67% |
| 2026-05-27 | 47.12 | 47.20 | 46.14 | 46.43 | 45.23 | qfq | 6,891,645 | 320,097,331 | -1.42% |
| 2026-05-26 | 44.80 | 47.48 | 44.70 | 47.10 | 45.88 | qfq | 14,117,121 | 656,136,418 | 4.50% |
| 2026-05-25 | 46.00 | 46.00 | 44.83 | 45.07 | 43.90 | qfq | 7,664,967 | 345,961,122 | -1.34% |
| 2026-05-22 | 45.46 | 46.32 | 44.58 | 45.68 | 44.50 | qfq | 12,348,573 | 563,656,305 | 1.22% |
| 2026-05-21 | 45.47 | 46.55 | 45.06 | 45.13 | 43.96 | qfq | 9,735,455 | 444,446,997 | 0.09% |
| 2026-05-20 | 45.58 | 47.17 | 45.06 | 45.09 | 43.92 | qfq | 9,596,134 | 438,742,214 | -1.55% |
| 2026-05-19 | 46.15 | 47.03 | 45.40 | 45.80 | 44.61 | qfq | 9,245,191 | 423,930,518 | -1.23% |
| 2026-05-18 | 47.50 | 47.74 | 46.08 | 46.37 | 45.17 | qfq | 9,755,233 | 454,215,313 | -2.58% |
| 2026-05-15 | 47.17 | 48.25 | 46.22 | 47.60 | 46.37 | qfq | 12,603,671 | 599,981,468 | -0.04% |
| 2026-05-14 | 46.50 | 48.44 | 46.50 | 47.62 | 46.39 | qfq | 26,186,605 | 1,247,190,809 | 4.38% |
| 2026-05-13 | 46.03 | 46.05 | 44.90 | 45.62 | 44.44 | qfq | 15,725,354 | 710,512,122 | -0.63% |
| 2026-05-12 | 46.30 | 46.30 | 45.25 | 45.91 | 44.72 | qfq | 13,793,179 | 630,021,745 | -1.08% |
| 2026-05-11 | 46.82 | 47.38 | 45.85 | 46.41 | 45.21 | qfq | 17,648,614 | 820,414,091 | -0.19% |
| 2026-05-08 | 47.40 | 47.55 | 46.13 | 46.50 | 45.30 | qfq | 12,520,557 | 582,291,393 | -1.90% |
| 2026-05-07 | 48.21 | 48.50 | 47.16 | 47.40 | 46.17 | qfq | 11,373,790 | 540,510,057 | -1.80% |
| 2026-05-06 | 49.49 | 49.52 | 47.81 | 48.27 | 47.02 | qfq | 17,034,101 | 822,550,105 | -3.42% |
| 2026-04-30 | 49.65 | 51.10 | 49.41 | 49.98 | 48.69 | qfq | 11,135,688 | 563,173,520 | 0.34% |
| 2026-04-29 | 49.08 | 50.50 | 48.81 | 49.81 | 48.52 | qfq | 12,300,915 | 613,452,818 | 1.40% |
| 2026-04-28 | 46.78 | 49.34 | 46.69 | 49.12 | 47.85 | qfq | 19,980,663 | 969,393,158 | 5.57% |
| 2026-04-27 | 46.95 | 47.43 | 46.26 | 46.53 | 45.33 | qfq | 7,294,662 | 339,777,990 | -1.27% |
| 2026-04-24 | 46.71 | 47.35 | 46.50 | 47.13 | 45.91 | qfq | 4,246,604 | 199,573,916 | 0.62% |
| 2026-04-23 | 46.97 | 47.24 | 46.68 | 46.84 | 45.63 | qfq | 4,926,173 | 231,275,077 | -0.45% |
| 2026-04-22 | 48.29 | 49.17 | 46.87 | 47.05 | 45.83 | qfq | 13,453,357 | 640,860,722 | -2.83% |
| 2026-04-21 | 47.86 | 48.63 | 47.72 | 48.42 | 47.17 | qfq | 7,501,969 | 362,379,055 | 1.19% |
| 2026-04-20 | 48.16 | 48.30 | 47.65 | 47.85 | 46.61 | qfq | 5,490,752 | 262,756,738 | -0.50% |
| 2026-04-17 | 49.18 | 49.23 | 47.76 | 48.09 | 46.85 | qfq | 7,414,510 | 357,094,937 | -2.30% |
| 2026-04-16 | 49.38 | 49.78 | 48.96 | 49.22 | 47.95 | qfq | 5,855,014 | 288,246,826 | -0.69% |
| 2026-04-15 | 48.32 | 49.80 | 48.04 | 49.56 | 48.28 | qfq | 10,424,668 | 510,772,053 | 2.59% |
| 2026-04-14 | 48.08 | 48.36 | 47.35 | 48.31 | 47.06 | qfq | 10,932,548 | 522,506,509 | 0.48% |
| 2026-04-13 | 48.28 | 48.88 | 47.24 | 48.08 | 46.84 | qfq | 11,056,119 | 531,257,668 | -1.27% |
| 2026-04-10 | 50.15 | 50.16 | 48.44 | 48.70 | 47.44 | qfq | 17,468,899 | 854,210,724 | -2.60% |
| 2026-04-09 | 50.52 | 51.00 | 49.70 | 50.00 | 48.71 | qfq | 9,007,800 | 452,184,567 | -1.79% |
| 2026-04-08 | 50.50 | 51.98 | 50.50 | 50.91 | 49.59 | qfq | 7,805,357 | 398,646,320 | 1.29% |
| 2026-04-07 | 52.02 | 52.02 | 49.85 | 50.26 | 48.96 | qfq | 8,352,697 | 420,346,701 | -3.07% |
| 2026-04-03 | 52.60 | 52.88 | 51.68 | 51.85 | 50.51 | qfq | 3,892,700 | 202,601,515 | -2.21% |
| 2026-04-02 | 50.66 | 53.68 | 50.58 | 53.02 | 51.65 | qfq | 12,143,246 | 640,569,298 | 4.39% |
| 2026-04-01 | 50.66 | 51.10 | 50.05 | 50.79 | 49.48 | qfq | 5,230,288 | 264,431,463 | 1.97% |
| 2026-03-31 | 50.86 | 51.13 | 49.81 | 49.81 | 48.52 | qfq | 5,537,870 | 278,360,932 | -1.66% |
| 2026-03-30 | 51.66 | 52.29 | 50.51 | 50.65 | 49.34 | qfq | 6,787,244 | 347,692,639 | -2.71% |
| 2026-03-27 | 51.40 | 52.57 | 51.20 | 52.06 | 50.71 | qfq | 6,618,299 | 344,234,435 | 0.79% |
| 2026-03-26 | 52.31 | 52.78 | 51.33 | 51.65 | 50.31 | qfq | 6,246,954 | 324,247,786 | -1.58% |
| 2026-03-25 | 52.20 | 52.80 | 51.55 | 52.48 | 51.12 | qfq | 6,258,058 | 327,328,822 | 0.88% |
| 2026-03-24 | 52.43 | 52.85 | 51.40 | 52.02 | 50.67 | qfq | 7,019,100 | 365,249,372 | 0.12% |
| 2026-03-23 | 54.40 | 54.44 | 51.20 | 51.96 | 50.62 | qfq | 15,059,559 | 787,898,789 | -5.30% |
| 2026-03-20 | 54.88 | 56.10 | 54.62 | 54.87 | 53.45 | qfq | 6,685,469 | 370,148,620 | -0.13% |
| 2026-03-19 | 55.32 | 55.50 | 54.41 | 54.94 | 53.52 | qfq | 7,286,720 | 399,942,484 | -1.03% |
| 2026-03-18 | 56.25 | 56.73 | 55.00 | 55.51 | 54.07 | qfq | 7,992,400 | 444,501,993 | -0.59% |
| 2026-03-17 | 57.74 | 57.86 | 55.81 | 55.84 | 54.39 | qfq | 8,427,834 | 478,421,370 | -3.29% |
| 2026-03-16 | 56.75 | 58.75 | 56.51 | 57.74 | 56.25 | qfq | 12,702,139 | 734,896,207 | 2.18% |
| 2026-03-13 | 56.71 | 57.30 | 56.18 | 56.51 | 55.05 | qfq | 7,637,725 | 433,215,365 | 0.02% |
| 2026-03-12 | 55.08 | 56.76 | 54.06 | 56.50 | 55.04 | qfq | 11,164,641 | 625,605,714 | 2.65% |
| 2026-03-11 | 54.23 | 55.45 | 53.61 | 55.04 | 53.62 | qfq | 6,611,546 | 360,393,899 | 1.33% |
| 2026-03-10 | 54.31 | 54.97 | 53.83 | 54.32 | 52.91 | qfq | 6,101,685 | 331,350,376 | -0.82% |
| 2026-03-09 | 55.70 | 56.30 | 54.38 | 54.77 | 53.35 | qfq | 11,220,914 | 618,982,049 | -1.32% |
| 2026-03-06 | 52.92 | 55.68 | 52.72 | 55.50 | 54.06 | qfq | 10,212,709 | 557,530,792 | 4.84% |
| 2026-03-05 | 54.29 | 54.44 | 52.66 | 52.94 | 51.57 | qfq | 8,002,081 | 425,623,475 | -2.50% |
| 2026-03-04 | 53.91 | 54.50 | 53.26 | 54.30 | 52.89 | qfq | 8,265,081 | 445,588,843 | 0.46% |
| 2026-03-03 | 53.92 | 55.08 | 53.61 | 54.05 | 52.65 | qfq | 10,690,952 | 581,975,460 | -0.30% |
| 2026-03-02 | 54.07 | 55.34 | 53.77 | 54.21 | 52.81 | qfq | 8,240,045 | 447,604,577 | -1.09% |
| 2026-02-27 | 53.49 | 55.38 | 53.40 | 54.81 | 53.39 | qfq | 5,648,152 | 309,568,227 | 2.30% |
| 2026-02-26 | 54.31 | 54.64 | 53.35 | 53.58 | 52.19 | qfq | 6,153,721 | 330,497,308 | -1.43% |
| 2026-02-25 | 53.10 | 54.70 | 52.99 | 54.36 | 52.95 | qfq | 6,331,597 | 343,320,423 | 2.20% |
| 2026-02-24 | 53.41 | 53.88 | 52.61 | 53.19 | 51.81 | qfq | 6,311,102 | 335,728,463 | -0.17% |
| 2026-02-13 | 53.90 | 54.40 | 53.03 | 53.28 | 51.90 | qfq | 7,279,011 | 392,072,721 | -1.24% |
| 2026-02-12 | 54.40 | 54.68 | 53.86 | 53.95 | 52.55 | qfq | 4,249,873 | 230,409,613 | -0.99% |
| 2026-02-11 | 53.88 | 54.70 | 53.40 | 54.49 | 53.08 | qfq | 6,097,073 | 329,959,765 | 0.96% |
| 2026-02-10 | 53.80 | 54.33 | 53.31 | 53.97 | 52.57 | qfq | 5,294,486 | 285,065,882 | 0.32% |
| 2026-02-09 | 53.50 | 54.50 | 53.06 | 53.80 | 52.41 | qfq | 10,830,257 | 581,892,151 | 0.75% |
| 2026-02-06 | 54.39 | 54.75 | 53.40 | 53.40 | 52.02 | qfq | 7,934,394 | 428,529,321 | -1.93% |
| 2026-02-05 | 53.66 | 55.05 | 53.43 | 54.45 | 53.04 | qfq | 13,865,178 | 756,575,916 | 1.45% |
| 2026-02-04 | 51.65 | 53.98 | 51.30 | 53.67 | 52.28 | qfq | 14,977,142 | 796,196,265 | 4.15% |
| 2026-02-03 | 51.15 | 51.60 | 50.38 | 51.53 | 50.20 | qfq | 6,751,192 | 344,921,320 | 0.62% |
| 2026-02-02 | 51.55 | 52.95 | 51.10 | 51.21 | 49.88 | qfq | 8,945,749 | 465,187,712 | -0.58% |
| 2026-01-30 | 51.64 | 52.88 | 51.40 | 51.51 | 50.18 | qfq | 9,928,907 | 517,921,074 | -0.75% |
| 2026-01-29 | 50.21 | 51.90 | 50.00 | 51.90 | 50.56 | qfq | 14,142,204 | 726,872,634 | 3.37% |
| 2026-01-28 | 50.52 | 50.86 | 49.20 | 50.21 | 48.91 | qfq | 16,976,948 | 849,034,142 | -0.77% |
| 2026-01-27 | 51.86 | 52.25 | 50.60 | 50.60 | 49.29 | qfq | 8,894,824 | 454,873,948 | -2.54% |
| 2026-01-26 | 51.28 | 52.19 | 50.48 | 51.92 | 50.58 | qfq | 12,768,487 | 657,490,546 | 1.74% |
| 2026-01-23 | 51.47 | 51.78 | 50.99 | 51.03 | 49.71 | qfq | 11,779,186 | 602,927,807 | -0.80% |
| 2026-01-22 | 51.73 | 52.80 | 51.38 | 51.44 | 50.11 | qfq | 10,119,229 | 525,508,718 | -0.58% |
| 2026-01-21 | 52.35 | 52.42 | 51.63 | 51.74 | 50.40 | qfq | 11,245,050 | 583,743,844 | -1.17% |
| 2026-01-20 | 53.00 | 53.59 | 52.23 | 52.35 | 51.00 | qfq | 8,815,790 | 463,789,688 | -1.36% |
| 2026-01-19 | 53.10 | 53.37 | 52.60 | 53.07 | 51.70 | qfq | 9,483,220 | 502,157,177 | 0.13% |
| 2026-01-16 | 53.74 | 54.19 | 52.91 | 53.00 | 51.63 | qfq | 8,004,747 | 428,670,433 | -1.17% |
| 2026-01-15 | 53.04 | 54.40 | 53.04 | 53.63 | 52.24 | qfq | 8,425,916 | 453,904,869 | 1.15% |
| 2026-01-14 | 52.71 | 53.63 | 52.58 | 53.02 | 51.65 | qfq | 8,381,857 | 444,592,689 | 0.49% |
| 2026-01-13 | 52.99 | 53.56 | 52.61 | 52.76 | 51.39 | qfq | 6,759,458 | 358,854,118 | -0.42% |
| 2026-01-12 | 53.41 | 53.68 | 52.52 | 52.98 | 51.61 | qfq | 7,952,786 | 420,711,139 | -0.99% |
| 2026-01-09 | 52.89 | 53.68 | 52.44 | 53.51 | 52.13 | qfq | 9,484,240 | 501,459,924 | 0.98% |
| 2026-01-08 | 53.97 | 54.30 | 52.68 | 52.99 | 51.62 | qfq | 9,466,368 | 504,675,628 | -1.91% |
| 2026-01-07 | 54.99 | 55.00 | 53.69 | 54.02 | 52.62 | qfq | 10,341,257 | 559,121,015 | -1.60% |
| 2026-01-06 | 54.80 | 55.10 | 54.35 | 54.90 | 53.48 | qfq | 8,887,600 | 486,181,266 | 0.00% |
| 2026-01-05 | 55.27 | 55.50 | 54.51 | 54.90 | 53.48 | qfq | 7,914,367 | 434,457,197 | -0.87% |
| 2025-12-31 | 56.30 | 56.94 | 54.94 | 55.38 | 53.95 | qfq | 6,084,150 | 338,455,251 | -1.63% |
| 2025-12-30 | 54.99 | 56.65 | 54.57 | 56.30 | 54.84 | qfq | 9,501,985 | 532,214,141 | 2.38% |
| 2025-12-29 | 54.25 | 55.50 | 54.17 | 54.99 | 53.57 | qfq | 7,199,194 | 395,123,976 | 1.44% |
| 2025-12-26 | 54.57 | 54.79 | 53.91 | 54.21 | 52.81 | qfq | 7,800,137 | 423,850,707 | -0.81% |
| 2025-12-25 | 52.23 | 55.10 | 52.22 | 54.65 | 53.24 | qfq | 11,786,850 | 636,414,706 | 4.13% |
| 2025-12-24 | 53.59 | 54.09 | 52.22 | 52.48 | 51.12 | qfq | 9,744,394 | 514,632,556 | -2.63% |
| 2025-12-23 | 53.48 | 54.10 | 53.45 | 53.90 | 52.51 | qfq | 4,819,649 | 259,753,840 | 0.84% |
| 2025-12-22 | 53.29 | 53.57 | 52.58 | 53.45 | 52.07 | qfq | 5,419,084 | 288,345,748 | -0.21% |
| 2025-12-19 | 53.56 | 53.73 | 52.91 | 53.56 | 52.17 | qfq | 5,673,156 | 302,725,409 | 0.00% |
| 2025-12-18 | 53.78 | 54.09 | 53.21 | 53.56 | 52.17 | qfq | 3,325,781 | 178,154,187 | -0.50% |
| 2025-12-17 | 53.85 | 54.05 | 53.03 | 53.83 | 52.44 | qfq | 4,132,100 | 222,137,473 | 0.56% |
| 2025-12-16 | 53.70 | 54.20 | 53.12 | 53.53 | 52.14 | qfq | 3,783,943 | 202,250,959 | -0.50% |
| 2025-12-15 | 53.40 | 54.36 | 53.21 | 53.80 | 52.41 | qfq | 5,729,008 | 308,773,871 | 1.51% |
| 2025-12-12 | 54.08 | 54.08 | 53.00 | 53.00 | 51.63 | qfq | 8,890,260 | 473,277,525 | -2.00% |
| 2025-12-11 | 53.33 | 54.35 | 53.18 | 54.08 | 52.68 | qfq | 7,414,325 | 400,414,515 | 1.41% |
| 2025-12-10 | 52.88 | 53.80 | 52.51 | 53.33 | 51.95 | qfq | 8,517,520 | 454,729,277 | 0.74% |
| 2025-12-09 | 54.35 | 54.54 | 52.80 | 52.94 | 51.57 | qfq | 11,901,522 | 635,599,193 | -3.02% |
| 2025-12-08 | 55.59 | 55.61 | 54.31 | 54.59 | 53.18 | qfq | 8,086,004 | 442,683,018 | -1.89% |
| 2025-12-05 | 55.27 | 56.27 | 55.13 | 55.64 | 54.20 | qfq | 4,995,985 | 278,274,068 | 0.43% |
| 2025-12-04 | 54.76 | 55.66 | 54.57 | 55.40 | 53.97 | qfq | 6,645,839 | 367,711,235 | 1.13% |
| 2025-12-03 | 54.23 | 55.27 | 54.23 | 54.78 | 53.36 | qfq | 5,364,596 | 293,888,954 | 0.48% |
| 2025-12-02 | 55.02 | 55.30 | 54.14 | 54.52 | 53.11 | qfq | 13,668,131 | 744,930,774 | -1.27% |
| 2025-12-01 | 55.80 | 56.05 | 54.40 | 55.22 | 53.79 | qfq | 11,863,875 | 651,993,666 | -1.04% |
| 2025-11-28 | 55.70 | 55.80 | 55.03 | 55.80 | 54.36 | qfq | 7,232,775 | 401,181,061 | 0.18% |
| 2025-11-27 | 56.06 | 56.85 | 55.61 | 55.70 | 54.26 | qfq | 6,128,158 | 344,342,615 | -0.75% |
| 2025-11-26 | 55.68 | 57.09 | 55.60 | 56.12 | 54.67 | qfq | 9,611,175 | 540,843,053 | 0.68% |
| 2025-11-25 | 57.84 | 57.99 | 55.07 | 55.74 | 54.30 | qfq | 16,474,033 | 925,133,397 | -3.41% |
| 2025-11-24 | 59.97 | 60.40 | 57.71 | 57.71 | 56.22 | qfq | 7,575,013 | 443,526,251 | -2.85% |
| 2025-11-21 | 58.25 | 59.72 | 58.25 | 59.40 | 57.86 | qfq | 6,269,070 | 370,647,712 | 1.45% |
| 2025-11-20 | 58.64 | 59.22 | 57.78 | 58.55 | 57.03 | qfq | 3,626,631 | 212,184,484 | 0.02% |
| 2025-11-19 | 57.71 | 58.88 | 57.58 | 58.54 | 57.02 | qfq | 3,464,760 | 202,346,446 | 1.46% |
| 2025-11-18 | 58.01 | 58.89 | 57.57 | 57.70 | 56.21 | qfq | 3,137,807 | 182,477,103 | -1.15% |
| 2025-11-17 | 59.00 | 59.10 | 57.86 | 58.37 | 56.86 | qfq | 3,069,718 | 179,004,077 | -0.65% |
| 2025-11-14 | 58.75 | 59.35 | 58.25 | 58.75 | 57.23 | qfq | 3,164,894 | 186,280,193 | -0.12% |
| 2025-11-13 | 59.11 | 59.44 | 58.19 | 58.82 | 57.30 | qfq | 4,567,538 | 268,478,729 | -0.84% |
| 2025-11-12 | 59.45 | 60.16 | 58.77 | 59.32 | 57.78 | qfq | 5,054,149 | 300,033,542 | -0.13% |
| 2025-11-11 | 60.66 | 60.66 | 58.90 | 59.40 | 57.86 | qfq | 5,116,041 | 303,727,787 | -0.83% |
| 2025-11-10 | 57.79 | 60.20 | 57.51 | 59.90 | 58.35 | qfq | 8,564,263 | 508,221,330 | 3.63% |
| 2025-11-07 | 58.80 | 59.25 | 57.71 | 57.80 | 56.30 | qfq | 4,552,319 | 265,723,760 | -1.90% |
| 2025-11-06 | 57.87 | 59.45 | 57.87 | 58.92 | 57.40 | qfq | 8,597,857 | 505,858,629 | 1.99% |
| 2025-11-05 | 57.48 | 58.70 | 57.01 | 57.77 | 56.27 | qfq | 5,119,009 | 296,779,209 | 0.23% |
| 2025-11-04 | 58.49 | 58.80 | 57.48 | 57.64 | 56.15 | qfq | 3,901,094 | 225,532,359 | -1.50% |
| 2025-11-03 | 58.00 | 58.96 | 57.50 | 58.52 | 57.01 | qfq | 6,986,023 | 406,767,332 | 0.22% |
| 2025-10-31 | 57.99 | 59.13 | 57.33 | 58.39 | 56.88 | qfq | 6,832,126 | 398,793,120 | 0.62% |
| 2025-10-30 | 57.49 | 58.90 | 56.60 | 58.03 | 56.53 | qfq | 10,364,194 | 601,430,141 | 1.13% |
| 2025-10-29 | 57.02 | 58.10 | 57.02 | 57.38 | 55.89 | qfq | 8,524,866 | 489,946,480 | 1.22% |
| 2025-10-28 | 58.02 | 58.02 | 56.24 | 56.69 | 55.22 | qfq | 10,638,618 | 604,126,836 | -2.56% |
| 2025-10-27 | 57.60 | 58.97 | 57.25 | 58.18 | 56.67 | qfq | 7,894,911 | 458,042,323 | 0.97% |
| 2025-10-24 | 57.83 | 58.08 | 56.78 | 57.62 | 56.13 | qfq | 6,122,032 | 350,897,172 | -0.03% |
| 2025-10-23 | 57.17 | 58.05 | 56.91 | 57.64 | 56.15 | qfq | 5,325,660 | 306,501,686 | 0.75% |
| 2025-10-22 | 59.66 | 59.66 | 56.80 | 57.21 | 55.73 | qfq | 8,362,146 | 482,824,139 | -3.07% |
| 2025-10-21 | 57.45 | 59.15 | 57.11 | 59.02 | 57.49 | qfq | 11,513,963 | 673,551,403 | 2.80% |
| 2025-10-20 | 60.34 | 60.45 | 57.25 | 57.41 | 55.92 | qfq | 20,138,076 | 1,174,295,501 | -6.02% |
| 2025-10-17 | 60.40 | 61.35 | 59.39 | 61.09 | 59.51 | qfq | 5,591,950 | 339,489,988 | 0.63% |
| 2025-10-16 | 61.87 | 62.35 | 60.51 | 60.71 | 59.14 | qfq | 6,452,938 | 394,201,799 | -1.89% |
| 2025-10-15 | 61.18 | 61.93 | 60.75 | 61.88 | 60.28 | qfq | 6,041,116 | 371,233,745 | 0.86% |
| 2025-10-14 | 61.70 | 62.36 | 60.92 | 61.35 | 59.76 | qfq | 6,812,463 | 418,962,481 | -0.57% |
| 2025-10-13 | 62.18 | 63.00 | 61.22 | 61.70 | 60.10 | qfq | 7,558,179 | 466,729,639 | -1.91% |
| 2025-10-10 | 62.90 | 64.17 | 62.50 | 62.90 | 61.27 | qfq | 6,666,292 | 421,756,917 | -0.16% |
| 2025-10-09 | 63.66 | 63.94 | 61.06 | 63.00 | 61.37 | qfq | 10,071,360 | 626,398,637 | -1.21% |
| 2025-09-30 | 63.32 | 64.24 | 62.61 | 63.77 | 62.12 | qfq | 4,018,911 | 255,149,752 | 0.50% |
| 2025-09-29 | 63.39 | 63.90 | 62.44 | 63.45 | 61.81 | qfq | 7,146,062 | 451,642,595 | 0.08% |
| 2025-09-26 | 62.08 | 64.07 | 61.56 | 63.40 | 61.76 | qfq | 8,787,733 | 555,104,431 | 2.26% |
| 2025-09-25 | 62.10 | 62.87 | 61.39 | 62.00 | 60.40 | qfq | 6,627,869 | 411,459,689 | -0.61% |
| 2025-09-24 | 63.29 | 63.29 | 62.00 | 62.38 | 60.57 | qfq | 8,968,660 | 561,337,751 | -1.66% |
| 2025-09-23 | 62.54 | 64.21 | 62.21 | 63.43 | 61.59 | qfq | 6,886,554 | 434,825,567 | 1.34% |
| 2025-09-22 | 63.50 | 63.81 | 61.82 | 62.59 | 60.77 | qfq | 8,077,942 | 504,418,240 | -1.28% |
| 2025-09-19 | 63.04 | 63.85 | 62.70 | 63.40 | 61.56 | qfq | 3,983,714 | 252,294,811 | 0.49% |
| 2025-09-18 | 64.40 | 64.80 | 62.62 | 63.09 | 61.26 | qfq | 6,821,278 | 431,621,014 | -2.03% |
| 2025-09-17 | 66.29 | 66.99 | 63.66 | 64.40 | 62.53 | qfq | 11,164,750 | 720,443,955 | -3.01% |
| 2025-09-16 | 67.06 | 68.48 | 64.82 | 66.40 | 64.47 | qfq | 8,707,018 | 574,677,460 | -1.41% |
| 2025-09-15 | 64.56 | 68.00 | 64.53 | 67.35 | 65.40 | qfq | 7,972,600 | 534,016,409 | 3.62% |
| 2025-09-12 | 65.39 | 66.27 | 64.61 | 65.00 | 63.11 | qfq | 7,219,426 | 471,368,023 | -1.14% |
| 2025-09-11 | 64.38 | 66.16 | 64.38 | 65.75 | 63.84 | qfq | 7,302,116 | 477,341,726 | 2.30% |
| 2025-09-10 | 64.06 | 64.98 | 63.39 | 64.27 | 62.41 | qfq | 4,829,167 | 309,788,130 | 0.06% |
| 2025-09-09 | 62.83 | 65.65 | 62.67 | 64.23 | 62.37 | qfq | 14,213,878 | 913,774,561 | 2.44% |
| 2025-09-08 | 61.26 | 63.00 | 60.88 | 62.70 | 60.88 | qfq | 6,912,481 | 428,724,339 | 2.57% |
| 2025-09-05 | 60.44 | 61.22 | 60.20 | 61.13 | 59.36 | qfq | 4,178,277 | 253,388,220 | 1.23% |
| 2025-09-04 | 60.02 | 60.80 | 59.27 | 60.39 | 58.64 | qfq | 7,187,278 | 432,261,098 | 0.65% |
| 2025-09-03 | 61.28 | 61.53 | 59.81 | 60.00 | 58.26 | qfq | 4,422,075 | 267,371,491 | -2.07% |
| 2025-09-02 | 60.80 | 61.89 | 60.73 | 61.27 | 59.49 | qfq | 5,587,161 | 342,511,036 | 0.82% |
| 2025-09-01 | 61.89 | 62.15 | 60.40 | 60.77 | 59.01 | qfq | 6,217,341 | 379,525,538 | -1.19% |
| 2025-08-29 | 60.07 | 62.37 | 60.07 | 61.50 | 59.72 | qfq | 7,392,752 | 454,770,093 | 2.47% |
| 2025-08-28 | 60.90 | 61.20 | 59.05 | 60.02 | 58.28 | qfq | 9,275,205 | 555,849,028 | -1.61% |
| 2025-08-27 | 62.00 | 62.65 | 60.90 | 61.00 | 59.23 | qfq | 5,479,400 | 337,731,018 | -2.13% |
| 2025-08-26 | 61.92 | 63.28 | 61.68 | 62.33 | 60.52 | qfq | 6,736,775 | 421,390,039 | 0.23% |
| 2025-08-25 | 61.11 | 62.63 | 60.09 | 62.19 | 60.39 | qfq | 11,626,073 | 714,749,342 | 1.77% |
| 2025-08-22 | 60.99 | 61.55 | 60.30 | 61.11 | 59.34 | qfq | 8,408,836 | 513,843,975 | 1.48% |
| 2025-08-21 | 60.01 | 60.66 | 59.31 | 60.22 | 58.47 | qfq | 6,095,036 | 366,611,796 | 0.87% |
| 2025-08-20 | 59.76 | 60.56 | 59.00 | 59.70 | 57.97 | qfq | 7,043,626 | 420,982,938 | -0.30% |
| 2025-08-19 | 58.61 | 60.30 | 58.02 | 59.88 | 58.14 | qfq | 8,649,713 | 513,837,618 | 1.91% |
| 2025-08-18 | 58.50 | 58.95 | 57.81 | 58.76 | 57.06 | qfq | 8,485,493 | 495,990,924 | 0.39% |
| 2025-08-15 | 58.00 | 59.33 | 57.88 | 58.53 | 56.83 | qfq | 8,929,206 | 523,370,680 | 1.18% |
| 2025-08-14 | 57.80 | 58.69 | 57.20 | 57.85 | 56.17 | qfq | 10,214,707 | 594,489,628 | 0.36% |
| 2025-08-13 | 57.86 | 58.05 | 56.71 | 57.64 | 55.97 | qfq | 9,180,888 | 526,484,930 | -0.24% |
| 2025-08-12 | 57.53 | 58.37 | 57.25 | 57.78 | 56.10 | qfq | 4,662,216 | 270,390,168 | 0.40% |
| 2025-08-11 | 57.58 | 57.89 | 56.95 | 57.55 | 55.88 | qfq | 7,298,570 | 418,528,353 | 0.00% |
| 2025-08-08 | 57.95 | 58.36 | 57.30 | 57.55 | 55.88 | qfq | 4,675,816 | 269,821,420 | -0.09% |
| 2025-08-07 | 58.39 | 58.39 | 57.28 | 57.60 | 55.93 | qfq | 5,222,262 | 301,046,037 | -1.32% |
| 2025-08-06 | 57.99 | 58.98 | 57.70 | 58.37 | 56.68 | qfq | 5,822,901 | 341,046,981 | 0.78% |
| 2025-08-05 | 56.90 | 58.15 | 56.42 | 57.92 | 56.24 | qfq | 9,937,289 | 573,619,058 | 1.69% |
| 2025-08-04 | 57.21 | 58.29 | 56.26 | 56.96 | 55.31 | qfq | 9,606,234 | 549,361,137 | 0.44% |
| 2025-08-01 | 56.42 | 57.00 | 56.10 | 56.71 | 55.07 | qfq | 7,185,444 | 405,674,421 | 0.51% |
| 2025-07-31 | 56.91 | 57.90 | 56.17 | 56.42 | 54.78 | qfq | 14,447,916 | 823,537,034 | -0.84% |
| 2025-07-30 | 54.75 | 57.64 | 54.51 | 56.90 | 55.25 | qfq | 18,324,660 | 1,038,425,184 | 3.76% |
| 2025-07-29 | 55.19 | 55.76 | 53.85 | 54.84 | 53.25 | qfq | 17,198,867 | 937,074,385 | -0.63% |
| 2025-07-28 | 55.32 | 55.77 | 54.83 | 55.19 | 53.59 | qfq | 9,673,080 | 534,900,387 | -0.83% |
| 2025-07-25 | 55.21 | 56.13 | 55.06 | 55.65 | 54.04 | qfq | 9,963,736 | 553,117,092 | 0.54% |
| 2025-07-24 | 57.21 | 57.32 | 55.00 | 55.35 | 53.74 | qfq | 13,877,654 | 770,652,013 | -3.25% |
| 2025-07-23 | 58.24 | 58.50 | 57.05 | 57.21 | 55.55 | qfq | 5,846,690 | 337,447,768 | -1.12% |
| 2025-07-22 | 56.59 | 58.16 | 56.22 | 57.86 | 56.18 | qfq | 7,705,073 | 441,723,061 | 2.10% |
| 2025-07-21 | 56.00 | 57.19 | 55.61 | 56.67 | 55.03 | qfq | 6,911,655 | 390,549,961 | 0.87% |
| 2025-07-18 | 56.59 | 56.72 | 56.01 | 56.18 | 54.55 | qfq | 7,462,567 | 420,574,644 | -0.72% |
| 2025-07-17 | 55.91 | 57.02 | 55.91 | 56.59 | 54.95 | qfq | 7,168,508 | 406,297,114 | 0.87% |
| 2025-07-16 | 55.40 | 56.33 | 55.23 | 56.10 | 54.47 | qfq | 6,280,570 | 351,287,509 | 1.15% |
| 2025-07-15 | 55.55 | 56.02 | 55.08 | 55.46 | 53.85 | qfq | 7,386,932 | 409,930,768 | -0.41% |
| 2025-07-14 | 56.32 | 56.32 | 55.21 | 55.69 | 54.07 | qfq | 7,633,038 | 424,508,351 | -1.22% |
| 2025-07-11 | 55.85 | 56.70 | 55.55 | 56.38 | 54.74 | qfq | 11,085,039 | 623,340,961 | 0.64% |
| 2025-07-10 | 57.20 | 57.20 | 55.84 | 56.02 | 54.40 | qfq | 14,756,977 | 828,186,230 | -2.06% |
| 2025-07-09 | 59.28 | 59.35 | 55.66 | 57.20 | 55.54 | qfq | 22,713,784 | 1,292,918,221 | -2.82% |
| 2025-07-08 | 58.91 | 59.76 | 58.62 | 58.86 | 57.15 | qfq | 5,530,952 | 326,357,244 | -0.36% |
| 2025-07-07 | 60.01 | 60.06 | 58.88 | 59.07 | 57.36 | qfq | 4,768,966 | 282,056,534 | -1.84% |
| 2025-07-04 | 59.71 | 60.26 | 58.72 | 60.18 | 58.43 | qfq | 4,782,376 | 285,903,066 | 0.48% |
| 2025-07-03 | 59.67 | 60.26 | 59.36 | 59.89 | 58.15 | qfq | 2,836,450 | 169,741,391 | 0.05% |
| 2025-07-02 | 60.07 | 61.14 | 59.34 | 59.86 | 58.12 | qfq | 5,959,802 | 358,696,861 | -0.32% |
| 2025-07-01 | 58.56 | 60.77 | 58.36 | 60.05 | 58.31 | qfq | 7,276,862 | 437,961,052 | 2.49% |
| 2025-06-30 | 57.96 | 58.96 | 57.50 | 58.59 | 56.89 | qfq | 6,284,014 | 365,748,332 | 0.76% |
| 2025-06-27 | 58.00 | 58.29 | 57.68 | 58.15 | 56.46 | qfq | 3,515,936 | 204,142,189 | -1.59% |
| 2025-06-26 | 59.83 | 59.88 | 58.60 | 59.09 | 56.31 | qfq | 4,565,137 | 269,664,713 | -1.05% |
| 2025-06-25 | 59.61 | 60.30 | 59.32 | 59.72 | 56.91 | qfq | 4,686,324 | 280,058,678 | 0.69% |
| 2025-06-24 | 58.94 | 59.98 | 58.65 | 59.31 | 56.52 | qfq | 6,252,825 | 370,979,370 | 0.53% |
| 2025-06-23 | 59.61 | 60.20 | 57.95 | 59.00 | 56.22 | qfq | 8,006,430 | 469,656,659 | -1.22% |
| 2025-06-20 | 58.61 | 60.34 | 58.49 | 59.73 | 56.92 | qfq | 8,873,991 | 530,018,429 | 1.72% |
| 2025-06-19 | 58.40 | 59.90 | 58.03 | 58.72 | 55.96 | qfq | 9,545,207 | 561,523,082 | 0.62% |
| 2025-06-18 | 58.48 | 59.06 | 57.65 | 58.36 | 55.61 | qfq | 8,980,169 | 527,080,981 | 0.69% |
| 2025-06-17 | 59.53 | 59.79 | 57.79 | 57.96 | 55.23 | qfq | 10,286,045 | 600,149,984 | -2.52% |
| 2025-06-16 | 59.80 | 60.25 | 59.18 | 59.46 | 56.66 | qfq | 8,575,644 | 511,163,007 | -0.90% |
| 2025-06-13 | 60.47 | 60.90 | 59.73 | 60.00 | 57.18 | qfq | 12,301,058 | 738,647,372 | -0.83% |
| 2025-06-12 | 61.56 | 61.67 | 60.50 | 60.50 | 57.65 | qfq | 8,365,839 | 508,579,116 | -2.26% |
| 2025-06-11 | 61.80 | 62.10 | 60.16 | 61.90 | 58.99 | qfq | 12,312,232 | 749,799,740 | 0.08% |
| 2025-06-10 | 61.45 | 62.28 | 61.30 | 61.85 | 58.94 | qfq | 4,862,341 | 300,235,668 | 0.65% |
| 2025-06-09 | 60.96 | 62.09 | 60.71 | 61.45 | 58.56 | qfq | 7,403,895 | 455,341,982 | -0.50% |
| 2025-06-06 | 61.88 | 63.35 | 60.90 | 61.76 | 58.85 | qfq | 10,032,426 | 622,201,378 | -0.82% |
| 2025-06-05 | 63.59 | 63.89 | 61.55 | 62.27 | 59.34 | qfq | 10,203,027 | 636,037,329 | -2.08% |
| 2025-06-04 | 62.40 | 64.28 | 61.86 | 63.59 | 60.60 | qfq | 11,677,753 | 736,386,750 | 1.58% |
| 2025-06-03 | 60.75 | 62.88 | 60.40 | 62.60 | 59.65 | qfq | 13,180,413 | 819,071,531 | 3.28% |
| 2025-05-30 | 59.83 | 62.13 | 59.69 | 60.61 | 57.76 | qfq | 12,982,119 | 799,079,430 | 1.29% |
| 2025-05-29 | 60.18 | 60.50 | 59.40 | 59.84 | 57.02 | qfq | 9,015,091 | 540,025,293 | -0.27% |
| 2025-05-28 | 60.05 | 61.00 | 59.48 | 60.00 | 57.18 | qfq | 7,329,961 | 441,120,464 | -1.06% |
| 2025-05-27 | 59.91 | 62.38 | 59.15 | 60.64 | 57.79 | qfq | 13,780,541 | 837,254,655 | 1.22% |
| 2025-05-26 | 58.80 | 60.19 | 58.65 | 59.91 | 57.09 | qfq | 7,697,606 | 458,431,840 | 1.39% |
| 2025-05-23 | 59.57 | 59.80 | 58.64 | 59.09 | 56.31 | qfq | 6,271,507 | 371,783,846 | -1.19% |
| 2025-05-22 | 58.58 | 60.36 | 58.27 | 59.80 | 56.98 | qfq | 7,776,163 | 462,733,845 | 2.05% |
| 2025-05-21 | 58.28 | 58.90 | 58.00 | 58.60 | 55.84 | qfq | 4,533,416 | 265,080,206 | 0.45% |
| 2025-05-20 | 57.09 | 59.00 | 56.90 | 58.34 | 55.59 | qfq | 12,194,281 | 709,417,554 | 2.33% |
| 2025-05-19 | 56.07 | 57.44 | 55.75 | 57.01 | 54.33 | qfq | 8,505,999 | 483,465,138 | 1.30% |
| 2025-05-16 | 57.23 | 57.52 | 55.75 | 56.28 | 53.63 | qfq | 9,040,400 | 507,621,158 | -2.00% |
| 2025-05-15 | 57.83 | 58.20 | 57.06 | 57.43 | 54.73 | qfq | 7,513,107 | 432,795,225 | 0.23% |
| 2025-05-14 | 54.30 | 57.77 | 54.15 | 57.30 | 54.60 | qfq | 17,052,867 | 969,745,353 | 5.45% |
| 2025-05-13 | 54.42 | 54.62 | 53.82 | 54.34 | 51.78 | qfq | 5,481,834 | 297,081,441 | -0.17% |
| 2025-05-12 | 55.01 | 55.85 | 54.17 | 54.43 | 51.87 | qfq | 8,406,522 | 460,967,104 | -1.73% |
| 2025-05-09 | 53.71 | 55.58 | 53.56 | 55.39 | 52.78 | qfq | 9,670,537 | 530,489,577 | 3.09% |
| 2025-05-08 | 53.46 | 54.09 | 53.21 | 53.73 | 51.20 | qfq | 6,470,111 | 347,714,945 | 0.06% |
| 2025-05-07 | 54.39 | 54.50 | 53.34 | 53.70 | 51.17 | qfq | 7,440,248 | 399,932,773 | -1.25% |
| 2025-05-06 | 55.48 | 55.59 | 53.61 | 54.38 | 51.82 | qfq | 12,444,856 | 676,073,117 | -1.98% |
| 2025-04-30 | 54.81 | 55.96 | 54.51 | 55.48 | 52.87 | qfq | 9,615,180 | 532,478,270 | 0.96% |
| 2025-04-29 | 54.20 | 55.03 | 53.66 | 54.95 | 52.36 | qfq | 7,813,337 | 424,783,998 | 1.37% |
| 2025-04-28 | 53.82 | 54.49 | 53.51 | 54.21 | 51.66 | qfq | 9,624,381 | 520,420,345 | 1.54% |
| 2025-04-25 | 54.57 | 54.62 | 53.28 | 53.39 | 50.88 | qfq | 7,598,433 | 407,745,811 | -1.87% |
| 2025-04-24 | 52.82 | 54.97 | 52.70 | 54.41 | 51.85 | qfq | 14,294,271 | 775,506,385 | 2.56% |
| 2025-04-23 | 54.39 | 54.63 | 53.00 | 53.05 | 50.55 | qfq | 14,769,142 | 792,015,860 | -2.91% |
| 2025-04-22 | 52.33 | 54.90 | 52.18 | 54.64 | 52.07 | qfq | 16,940,046 | 914,414,997 | 4.77% |
| 2025-04-21 | 52.00 | 52.64 | 51.90 | 52.15 | 49.69 | qfq | 5,630,528 | 294,432,199 | -0.29% |
| 2025-04-18 | 53.10 | 53.40 | 51.93 | 52.30 | 49.84 | qfq | 5,989,704 | 314,723,649 | -1.51% |
| 2025-04-17 | 52.40 | 53.40 | 51.86 | 53.10 | 50.60 | qfq | 6,740,978 | 356,642,850 | 1.28% |
| 2025-04-16 | 51.78 | 52.64 | 51.59 | 52.43 | 49.96 | qfq | 8,328,561 | 434,355,651 | 0.73% |
| 2025-04-15 | 52.15 | 52.63 | 51.80 | 52.05 | 49.60 | qfq | 7,556,652 | 393,988,314 | -0.27% |
| 2025-04-14 | 51.90 | 53.03 | 51.68 | 52.19 | 49.73 | qfq | 10,038,593 | 525,532,672 | 0.00% |
| 2025-04-11 | 52.44 | 52.75 | 51.43 | 52.19 | 49.73 | qfq | 12,033,883 | 628,053,082 | -0.72% |
| 2025-04-10 | 51.28 | 53.02 | 51.28 | 52.57 | 50.10 | qfq | 23,814,214 | 1,246,474,357 | 0.84% |
| 2025-04-09 | 52.00 | 54.26 | 51.21 | 52.13 | 49.68 | qfq | 34,130,343 | 1,793,654,360 | 3.68% |
| 2025-04-08 | 48.65 | 50.44 | 48.06 | 50.28 | 47.91 | qfq | 27,801,824 | 1,373,418,773 | 4.75% |
| 2025-04-07 | 50.73 | 53.04 | 46.81 | 48.00 | 45.74 | qfq | 26,738,301 | 1,332,998,872 | -6.32% |
| 2025-04-03 | 49.76 | 52.14 | 49.46 | 51.24 | 48.83 | qfq | 13,335,805 | 682,758,106 | 2.32% |
| 2025-04-02 | 50.09 | 50.41 | 49.45 | 50.08 | 47.72 | qfq | 5,076,964 | 253,125,843 | -0.16% |
| 2025-04-01 | 50.04 | 50.79 | 49.70 | 50.16 | 47.80 | qfq | 7,098,379 | 356,371,894 | 0.42% |
| 2025-03-31 | 49.20 | 51.18 | 49.16 | 49.95 | 47.60 | qfq | 8,785,186 | 443,929,398 | 0.89% |
| 2025-03-28 | 49.94 | 50.08 | 48.98 | 49.51 | 47.18 | qfq | 5,051,912 | 250,281,536 | -1.24% |
| 2025-03-27 | 49.83 | 50.35 | 49.50 | 50.13 | 47.77 | qfq | 5,464,181 | 272,998,140 | 0.30% |
| 2025-03-26 | 50.50 | 50.99 | 49.91 | 49.98 | 47.63 | qfq | 5,566,300 | 280,856,557 | -1.48% |
| 2025-03-25 | 50.45 | 51.08 | 49.83 | 50.73 | 48.34 | qfq | 6,791,710 | 344,072,936 | 0.54% |
| 2025-03-24 | 48.85 | 50.53 | 48.85 | 50.46 | 48.08 | qfq | 8,311,258 | 416,944,949 | 3.21% |
| 2025-03-21 | 49.56 | 50.15 | 48.75 | 48.89 | 46.59 | qfq | 4,010,734 | 197,178,176 | -1.85% |
| 2025-03-20 | 49.92 | 50.11 | 49.52 | 49.81 | 47.46 | qfq | 3,215,887 | 160,123,635 | -0.58% |
| 2025-03-19 | 50.02 | 50.23 | 49.60 | 50.10 | 47.74 | qfq | 4,485,680 | 224,391,202 | 0.08% |
| 2025-03-18 | 50.30 | 50.45 | 49.71 | 50.06 | 47.70 | qfq | 5,473,073 | 273,605,787 | -0.30% |
| 2025-03-17 | 50.99 | 51.69 | 50.08 | 50.21 | 47.85 | qfq | 6,704,176 | 339,892,047 | -0.28% |
| 2025-03-14 | 50.00 | 50.74 | 49.75 | 50.35 | 47.98 | qfq | 7,985,161 | 401,776,266 | 0.64% |
| 2025-03-13 | 50.11 | 51.05 | 49.85 | 50.03 | 47.67 | qfq | 6,364,644 | 320,847,564 | -0.93% |
| 2025-03-12 | 51.85 | 52.78 | 50.33 | 50.50 | 48.12 | qfq | 6,995,221 | 357,384,558 | -2.73% |
| 2025-03-11 | 49.77 | 52.00 | 49.50 | 51.92 | 49.48 | qfq | 11,010,442 | 562,658,069 | 3.55% |
| 2025-03-10 | 51.12 | 51.32 | 49.66 | 50.14 | 47.78 | qfq | 5,705,168 | 286,276,166 | -1.78% |
| 2025-03-07 | 50.37 | 51.28 | 49.50 | 51.05 | 48.65 | qfq | 8,712,674 | 442,203,846 | 1.05% |
| 2025-03-06 | 51.36 | 51.36 | 50.51 | 50.52 | 48.14 | qfq | 6,742,096 | 342,660,849 | -1.64% |
| 2025-03-05 | 52.25 | 52.90 | 51.01 | 51.36 | 48.94 | qfq | 6,486,551 | 333,573,316 | -1.51% |
| 2025-03-04 | 52.56 | 52.84 | 51.50 | 52.15 | 49.69 | qfq | 7,758,120 | 404,653,300 | -0.78% |
| 2025-03-03 | 51.61 | 53.45 | 51.61 | 52.56 | 50.09 | qfq | 13,952,578 | 735,087,481 | 3.18% |
| 2025-02-28 | 48.10 | 51.28 | 48.00 | 50.94 | 48.54 | qfq | 17,594,070 | 885,917,126 | 5.90% |
| 2025-02-27 | 47.88 | 48.25 | 47.60 | 48.10 | 45.84 | qfq | 4,361,540 | 209,087,583 | 0.42% |
| 2025-02-26 | 46.91 | 48.23 | 46.77 | 47.90 | 45.64 | qfq | 8,175,835 | 388,657,160 | 1.70% |
| 2025-02-25 | 47.71 | 47.80 | 46.99 | 47.10 | 44.88 | qfq | 4,791,951 | 226,456,186 | -1.63% |
| 2025-02-24 | 48.79 | 49.48 | 47.85 | 47.88 | 45.63 | qfq | 6,099,400 | 295,628,392 | -1.44% |
| 2025-02-21 | 48.79 | 49.29 | 48.20 | 48.58 | 46.29 | qfq | 6,078,736 | 295,653,701 | -0.82% |
| 2025-02-20 | 48.55 | 49.26 | 48.13 | 48.98 | 46.67 | qfq | 3,765,281 | 184,009,400 | 0.89% |
| 2025-02-19 | 49.09 | 49.48 | 48.36 | 48.55 | 46.26 | qfq | 5,270,658 | 257,041,527 | -1.58% |
| 2025-02-18 | 49.39 | 50.00 | 48.56 | 49.33 | 47.01 | qfq | 5,759,384 | 285,010,810 | -0.14% |
| 2025-02-17 | 49.40 | 49.85 | 48.40 | 49.40 | 47.07 | qfq | 5,660,775 | 278,597,563 | -0.28% |
| 2025-02-14 | 49.30 | 50.29 | 49.00 | 49.54 | 47.21 | qfq | 8,128,405 | 404,266,614 | 2.14% |
| 2025-02-13 | 48.72 | 49.50 | 48.38 | 48.50 | 46.22 | qfq | 6,503,511 | 318,106,164 | -0.84% |
| 2025-02-12 | 48.09 | 49.00 | 47.50 | 48.91 | 46.61 | qfq | 6,263,271 | 303,145,816 | 1.24% |
| 2025-02-11 | 47.93 | 49.08 | 47.90 | 48.31 | 46.04 | qfq | 6,445,789 | 313,080,670 | 0.98% |
| 2025-02-10 | 48.05 | 48.16 | 47.25 | 47.84 | 45.59 | qfq | 5,185,812 | 247,713,860 | -0.44% |
| 2025-02-07 | 48.81 | 48.84 | 47.60 | 48.05 | 45.79 | qfq | 7,664,904 | 369,236,625 | -1.54% |
| 2025-02-06 | 48.81 | 49.18 | 48.00 | 48.80 | 46.50 | qfq | 4,779,061 | 232,255,244 | -0.41% |
| 2025-02-05 | 49.64 | 49.99 | 48.48 | 49.00 | 46.69 | qfq | 4,444,909 | 217,590,168 | -1.33% |
| 2025-01-27 | 49.86 | 50.55 | 49.58 | 49.66 | 47.32 | qfq | 3,768,935 | 188,407,076 | -0.68% |
| 2025-01-24 | 49.00 | 50.31 | 48.62 | 50.00 | 47.65 | qfq | 7,024,164 | 349,679,106 | 1.71% |
| 2025-01-23 | 48.99 | 49.49 | 48.22 | 49.16 | 46.85 | qfq | 6,424,689 | 314,476,261 | 1.05% |
| 2025-01-22 | 48.15 | 48.75 | 47.81 | 48.65 | 46.36 | qfq | 3,915,592 | 189,556,626 | 0.62% |
| 2025-01-21 | 49.00 | 49.87 | 47.90 | 48.35 | 46.07 | qfq | 6,483,361 | 314,959,625 | -0.98% |
| 2025-01-20 | 51.03 | 51.50 | 48.66 | 48.83 | 46.53 | qfq | 7,908,850 | 393,463,807 | -4.20% |
| 2025-01-17 | 49.48 | 51.23 | 49.06 | 50.97 | 48.57 | qfq | 6,511,802 | 328,212,176 | 3.12% |
| 2025-01-16 | 49.34 | 50.26 | 49.15 | 49.43 | 47.10 | qfq | 3,969,237 | 196,794,509 | 0.06% |
| 2025-01-15 | 49.53 | 50.19 | 49.12 | 49.40 | 47.07 | qfq | 6,300,887 | 312,322,876 | 0.20% |
| 2025-01-14 | 47.69 | 49.65 | 47.50 | 49.30 | 46.98 | qfq | 7,207,647 | 351,518,733 | 3.55% |
| 2025-01-13 | 47.44 | 48.15 | 47.05 | 47.61 | 45.37 | qfq | 4,647,885 | 221,815,467 | 0.02% |
| 2025-01-10 | 47.00 | 48.85 | 47.00 | 47.60 | 45.36 | qfq | 10,433,274 | 499,299,663 | 2.34% |
| 2025-01-09 | 47.66 | 47.79 | 46.51 | 46.51 | 44.32 | qfq | 3,055,600 | 143,527,278 | -2.37% |
| 2025-01-08 | 47.24 | 47.87 | 46.44 | 47.64 | 45.40 | qfq | 4,191,200 | 197,862,263 | 0.57% |
| 2025-01-07 | 47.77 | 48.28 | 46.90 | 47.37 | 45.14 | qfq | 4,287,096 | 202,961,324 | -0.65% |
| 2025-01-06 | 47.14 | 48.65 | 46.61 | 47.68 | 45.44 | qfq | 5,830,791 | 279,157,259 | 1.25% |
| 2025-01-03 | 47.88 | 48.02 | 46.97 | 47.09 | 44.87 | qfq | 5,565,573 | 264,515,679 | -1.49% |
| 2025-01-02 | 48.76 | 49.59 | 47.61 | 47.80 | 45.55 | qfq | 6,211,553 | 300,834,000 | -2.55% |
| 2024-12-31 | 48.68 | 49.87 | 48.57 | 49.05 | 46.74 | qfq | 6,016,907 | 296,120,900 | 0.33% |
| 2024-12-30 | 48.16 | 49.94 | 48.04 | 48.89 | 46.59 | qfq | 7,299,582 | 358,988,702 | 1.26% |
| 2024-12-27 | 48.00 | 48.86 | 47.83 | 48.28 | 46.01 | qfq | 3,550,073 | 171,689,335 | 0.27% |
| 2024-12-26 | 48.38 | 48.59 | 47.85 | 48.15 | 45.88 | qfq | 3,476,101 | 167,589,068 | -0.82% |
| 2024-12-25 | 49.12 | 49.49 | 48.25 | 48.55 | 46.26 | qfq | 3,042,775 | 148,008,566 | -1.30% |
| 2024-12-24 | 48.89 | 49.27 | 48.54 | 49.19 | 46.87 | qfq | 4,090,617 | 200,475,644 | 0.55% |
| 2024-12-23 | 48.60 | 49.80 | 48.52 | 48.92 | 46.62 | qfq | 3,918,407 | 192,321,819 | 0.62% |
| 2024-12-20 | 49.49 | 50.20 | 48.61 | 48.62 | 46.33 | qfq | 3,765,684 | 184,824,757 | -1.82% |
| 2024-12-19 | 48.00 | 50.30 | 47.96 | 49.52 | 47.19 | qfq | 9,032,890 | 446,696,605 | 2.29% |
| 2024-12-18 | 48.68 | 48.99 | 47.80 | 48.41 | 46.13 | qfq | 6,327,988 | 305,147,685 | -0.84% |
| 2024-12-17 | 48.40 | 49.50 | 48.40 | 48.82 | 46.52 | qfq | 5,083,336 | 249,443,959 | 0.27% |
| 2024-12-16 | 49.36 | 49.90 | 48.30 | 48.69 | 46.40 | qfq | 8,324,263 | 407,057,842 | -1.36% |
| 2024-12-13 | 48.00 | 49.98 | 47.27 | 49.36 | 47.04 | qfq | 13,780,331 | 672,132,154 | 2.39% |
| 2024-12-12 | 47.03 | 48.30 | 46.60 | 48.21 | 45.94 | qfq | 7,126,075 | 339,581,936 | 2.62% |
| 2024-12-11 | 47.47 | 47.82 | 46.94 | 46.98 | 44.77 | qfq | 5,390,652 | 254,838,055 | -1.16% |
| 2024-12-10 | 47.00 | 48.60 | 47.00 | 47.53 | 45.29 | qfq | 12,761,826 | 610,393,092 | 3.94% |
| 2024-12-09 | 45.59 | 45.95 | 45.08 | 45.73 | 43.58 | qfq | 5,482,115 | 249,897,676 | 0.29% |
| 2024-12-06 | 45.68 | 46.20 | 45.40 | 45.60 | 43.45 | qfq | 4,332,439 | 198,709,344 | -0.39% |
| 2024-12-05 | 46.20 | 46.50 | 45.34 | 45.78 | 43.62 | qfq | 4,928,643 | 225,104,389 | -1.63% |
| 2024-12-04 | 47.26 | 47.76 | 46.31 | 46.54 | 44.35 | qfq | 4,782,029 | 224,664,183 | -2.02% |
| 2024-12-03 | 46.37 | 47.92 | 46.12 | 47.50 | 45.26 | qfq | 9,253,751 | 439,023,682 | 2.41% |
| 2024-12-02 | 45.99 | 46.88 | 45.35 | 46.38 | 44.20 | qfq | 9,416,194 | 433,611,968 | -0.04% |
| 2024-11-29 | 46.28 | 46.91 | 45.94 | 46.40 | 44.22 | qfq | 5,880,429 | 272,138,212 | 0.26% |
| 2024-11-28 | 47.43 | 47.47 | 46.21 | 46.28 | 44.10 | qfq | 5,900,507 | 275,431,697 | -2.88% |
| 2024-11-27 | 47.00 | 47.65 | 46.60 | 47.65 | 45.41 | qfq | 5,302,209 | 249,909,851 | 0.42% |
| 2024-11-26 | 46.04 | 48.40 | 45.98 | 47.45 | 45.22 | qfq | 6,518,237 | 310,154,761 | 2.86% |
| 2024-11-25 | 45.99 | 47.75 | 45.58 | 46.13 | 43.96 | qfq | 8,376,301 | 390,802,765 | 1.03% |
| 2024-11-22 | 47.20 | 47.95 | 45.62 | 45.66 | 43.51 | qfq | 4,012,867 | 187,420,568 | -3.12% |
| 2024-11-21 | 46.69 | 48.06 | 46.62 | 47.13 | 44.91 | qfq | 5,296,645 | 251,316,453 | 0.75% |
| 2024-11-20 | 46.35 | 47.34 | 45.97 | 46.78 | 44.58 | qfq | 5,107,507 | 238,428,794 | 0.86% |
| 2024-11-19 | 46.55 | 47.06 | 45.58 | 46.38 | 44.20 | qfq | 5,191,674 | 239,942,664 | -0.43% |
| 2024-11-18 | 46.98 | 47.75 | 46.33 | 46.58 | 44.39 | qfq | 4,912,400 | 230,830,944 | -0.66% |
| 2024-11-15 | 48.16 | 48.48 | 46.89 | 46.89 | 44.68 | qfq | 6,986,059 | 330,993,366 | -1.53% |
| 2024-11-14 | 48.48 | 48.85 | 47.62 | 47.62 | 45.38 | qfq | 6,053,546 | 291,726,984 | -2.18% |
| 2024-11-13 | 48.26 | 48.85 | 47.60 | 48.68 | 46.39 | qfq | 5,895,823 | 284,130,000 | 0.27% |
| 2024-11-12 | 48.90 | 49.94 | 48.20 | 48.55 | 46.26 | qfq | 11,190,314 | 548,957,322 | -1.32% |
| 2024-11-11 | 48.84 | 49.20 | 47.06 | 49.20 | 46.88 | qfq | 11,017,725 | 531,021,887 | -0.20% |
| 2024-11-08 | 50.34 | 50.60 | 48.68 | 49.30 | 46.98 | qfq | 7,039,358 | 346,901,712 | -1.04% |
| 2024-11-07 | 48.03 | 50.20 | 47.92 | 49.82 | 47.47 | qfq | 11,337,626 | 561,062,589 | 3.49% |
| 2024-11-06 | 48.30 | 48.64 | 47.40 | 48.14 | 45.87 | qfq | 7,876,231 | 378,301,228 | -0.23% |
| 2024-11-05 | 46.52 | 48.40 | 46.23 | 48.25 | 45.98 | qfq | 10,992,896 | 521,801,854 | 2.88% |
| 2024-11-04 | 44.80 | 47.19 | 44.20 | 46.90 | 44.69 | qfq | 12,565,014 | 581,898,690 | 4.85% |
| 2024-11-01 | 43.94 | 45.29 | 43.59 | 44.73 | 42.62 | qfq | 8,016,994 | 358,601,909 | 1.98% |
| 2024-10-31 | 44.30 | 44.44 | 43.47 | 43.86 | 41.80 | qfq | 7,069,760 | 309,647,475 | -1.39% |
| 2024-10-30 | 44.60 | 45.20 | 43.87 | 44.48 | 42.39 | qfq | 5,874,833 | 261,236,441 | -1.16% |
| 2024-10-29 | 45.37 | 45.75 | 44.68 | 45.00 | 42.88 | qfq | 5,711,631 | 257,841,143 | -1.03% |
| 2024-10-28 | 45.75 | 45.79 | 45.02 | 45.47 | 43.33 | qfq | 6,486,895 | 293,892,692 | -0.61% |
| 2024-10-25 | 45.46 | 45.87 | 45.23 | 45.75 | 43.60 | qfq | 6,432,500 | 293,197,479 | -0.02% |
| 2024-10-24 | 45.40 | 46.13 | 45.16 | 45.76 | 43.61 | qfq | 6,837,999 | 311,502,429 | -0.50% |
| 2024-10-23 | 45.68 | 46.25 | 45.50 | 45.99 | 43.82 | qfq | 10,335,007 | 474,023,487 | 0.68% |
| 2024-10-22 | 44.66 | 46.05 | 43.83 | 45.68 | 43.53 | qfq | 12,217,039 | 551,805,387 | 2.28% |
| 2024-10-21 | 43.00 | 45.40 | 42.99 | 44.66 | 42.56 | qfq | 14,816,729 | 658,856,557 | 4.32% |
| 2024-10-18 | 40.93 | 43.57 | 40.60 | 42.81 | 40.79 | qfq | 10,771,090 | 453,243,089 | 4.44% |
| 2024-10-17 | 42.17 | 42.48 | 40.88 | 40.99 | 39.06 | qfq | 7,970,663 | 331,636,824 | -2.43% |
| 2024-10-16 | 42.29 | 42.76 | 41.68 | 42.01 | 40.03 | qfq | 7,419,815 | 312,952,944 | -1.75% |
| 2024-10-15 | 43.82 | 44.18 | 42.70 | 42.76 | 40.75 | qfq | 6,354,595 | 275,414,159 | -3.04% |
| 2024-10-14 | 43.60 | 44.10 | 42.45 | 44.10 | 42.02 | qfq | 10,894,886 | 473,487,002 | 1.38% |
| 2024-10-11 | 44.70 | 45.00 | 43.00 | 43.50 | 41.45 | qfq | 9,653,915 | 421,581,718 | -3.35% |
| 2024-10-10 | 45.67 | 46.50 | 44.67 | 45.01 | 42.89 | qfq | 12,123,180 | 551,259,487 | 0.02% |
| 2024-10-09 | 46.99 | 47.30 | 44.35 | 45.00 | 42.88 | qfq | 16,421,974 | 752,259,264 | -5.22% |
| 2024-10-08 | 52.60 | 52.80 | 45.51 | 47.48 | 45.24 | qfq | 41,574,740 | 2,024,066,755 | -1.12% |
| 2024-09-30 | 46.00 | 48.69 | 45.51 | 48.02 | 45.76 | qfq | 20,137,266 | 950,039,292 | 8.50% |
| 2024-09-27 | 42.82 | 44.87 | 42.42 | 44.26 | 42.18 | qfq | 19,051,389 | 838,123,202 | 8.51% |
| 2024-09-26 | 37.47 | 41.00 | 37.11 | 40.79 | 38.87 | qfq | 13,074,804 | 510,989,675 | 9.27% |
| 2024-09-25 | 37.10 | 38.15 | 36.86 | 37.33 | 35.57 | qfq | 8,680,071 | 326,895,670 | 2.25% |
| 2024-09-24 | 35.08 | 36.99 | 35.00 | 36.51 | 34.79 | qfq | 10,984,750 | 397,915,156 | 4.55% |
| 2024-09-23 | 35.07 | 36.05 | 34.81 | 34.92 | 33.28 | qfq | 5,377,125 | 190,272,109 | -0.68% |
| 2024-09-20 | 35.00 | 35.39 | 34.13 | 35.16 | 33.50 | qfq | 6,422,447 | 223,799,153 | 0.51% |
| 2024-09-19 | 34.89 | 35.68 | 34.38 | 34.98 | 33.33 | qfq | 6,530,711 | 228,623,075 | 1.22% |
| 2024-09-18 | 35.30 | 35.88 | 34.40 | 34.56 | 32.93 | qfq | 5,906,300 | 205,204,125 | -2.65% |
| 2024-09-13 | 35.63 | 36.09 | 35.32 | 35.50 | 33.83 | qfq | 4,807,265 | 171,521,461 | -0.36% |
| 2024-09-12 | 36.55 | 36.72 | 35.61 | 35.63 | 33.95 | qfq | 4,851,418 | 174,667,458 | -2.52% |
| 2024-09-11 | 36.51 | 37.07 | 35.90 | 36.55 | 34.83 | qfq | 3,438,251 | 125,927,387 | -0.30% |
| 2024-09-10 | 37.40 | 37.69 | 36.47 | 36.66 | 34.93 | qfq | 4,358,647 | 160,531,942 | -2.34% |
| 2024-09-09 | 37.57 | 37.84 | 37.35 | 37.54 | 35.77 | qfq | 2,944,682 | 110,621,470 | -0.45% |
| 2024-09-06 | 38.09 | 38.33 | 37.63 | 37.71 | 35.93 | qfq | 2,268,161 | 85,883,698 | -1.02% |
| 2024-09-05 | 37.56 | 38.28 | 37.38 | 38.10 | 36.31 | qfq | 3,442,134 | 130,834,775 | 1.33% |
| 2024-09-04 | 37.70 | 38.30 | 37.37 | 37.60 | 35.83 | qfq | 3,514,717 | 132,501,589 | -0.56% |
| 2024-09-03 | 37.82 | 38.65 | 37.64 | 37.81 | 36.03 | qfq | 4,219,274 | 160,706,996 | -0.16% |
| 2024-09-02 | 38.58 | 38.91 | 37.82 | 37.87 | 36.09 | qfq | 5,319,452 | 203,527,047 | -2.12% |
| 2024-08-30 | 37.39 | 39.19 | 37.17 | 38.69 | 36.87 | qfq | 10,313,569 | 395,854,200 | 3.45% |
| 2024-08-29 | 36.43 | 37.74 | 36.43 | 37.40 | 35.64 | qfq | 4,639,943 | 173,020,645 | 0.32% |
| 2024-08-28 | 36.87 | 37.44 | 36.65 | 37.28 | 35.52 | qfq | 3,738,035 | 138,493,245 | 0.27% |
| 2024-08-27 | 37.16 | 37.51 | 36.97 | 37.18 | 35.43 | qfq | 3,569,814 | 132,718,066 | -0.35% |
| 2024-08-26 | 37.50 | 37.68 | 36.66 | 37.31 | 35.55 | qfq | 6,447,804 | 238,946,136 | -0.56% |
| 2024-08-23 | 37.59 | 37.94 | 37.37 | 37.52 | 35.75 | qfq | 3,167,778 | 118,974,866 | -0.85% |
| 2024-08-22 | 38.11 | 38.40 | 37.64 | 37.84 | 36.06 | qfq | 3,623,608 | 137,162,822 | -1.10% |
| 2024-08-21 | 38.60 | 38.62 | 38.11 | 38.26 | 36.46 | qfq | 4,032,544 | 154,639,512 | -1.37% |
| 2024-08-20 | 39.23 | 39.30 | 38.53 | 38.79 | 36.96 | qfq | 3,578,965 | 138,910,609 | -1.22% |
| 2024-08-19 | 40.13 | 40.39 | 39.20 | 39.27 | 37.42 | qfq | 5,667,356 | 224,231,252 | -1.70% |
| 2024-08-16 | 40.01 | 40.10 | 39.66 | 39.95 | 38.07 | qfq | 4,382,980 | 174,621,430 | -0.50% |
| 2024-08-15 | 40.20 | 40.65 | 39.96 | 40.15 | 38.26 | qfq | 4,715,361 | 189,883,675 | -0.40% |
| 2024-08-14 | 41.04 | 41.08 | 40.16 | 40.31 | 38.41 | qfq | 5,296,626 | 213,776,968 | -2.30% |
| 2024-08-13 | 41.50 | 41.68 | 40.82 | 41.26 | 39.32 | qfq | 3,859,557 | 158,715,404 | -0.82% |
| 2024-08-12 | 41.25 | 42.45 | 41.14 | 41.60 | 39.64 | qfq | 3,766,748 | 157,680,444 | 1.04% |
| 2024-08-09 | 42.02 | 42.26 | 41.06 | 41.17 | 39.23 | qfq | 3,624,999 | 150,515,979 | -2.19% |
| 2024-08-08 | 41.19 | 42.38 | 41.11 | 42.09 | 40.11 | qfq | 4,275,963 | 179,610,511 | 1.64% |
| 2024-08-07 | 41.70 | 41.93 | 41.00 | 41.41 | 39.46 | qfq | 4,369,200 | 181,291,572 | -0.93% |
| 2024-08-06 | 42.00 | 42.19 | 41.46 | 41.80 | 39.83 | qfq | 3,531,526 | 147,430,694 | 0.17% |
| 2024-08-05 | 41.86 | 42.65 | 41.66 | 41.73 | 39.77 | qfq | 4,769,849 | 200,530,693 | -0.17% |
| 2024-08-02 | 41.85 | 42.44 | 41.62 | 41.80 | 39.83 | qfq | 4,380,159 | 183,922,122 | -0.67% |
| 2024-08-01 | 43.92 | 44.12 | 42.05 | 42.08 | 40.10 | qfq | 6,900,113 | 294,628,282 | -4.21% |
| 2024-07-31 | 42.62 | 44.08 | 42.24 | 43.93 | 41.86 | qfq | 6,477,083 | 280,868,002 | 3.24% |
| 2024-07-30 | 43.06 | 43.11 | 41.70 | 42.55 | 40.55 | qfq | 8,255,012 | 348,494,961 | -0.75% |
| 2024-07-29 | 43.50 | 43.58 | 42.20 | 42.87 | 40.85 | qfq | 5,363,180 | 228,901,726 | -1.45% |
| 2024-07-26 | 43.53 | 43.62 | 42.60 | 43.50 | 41.45 | qfq | 4,385,571 | 189,121,011 | -0.02% |
| 2024-07-25 | 43.37 | 43.97 | 42.84 | 43.51 | 41.46 | qfq | 5,115,865 | 222,537,756 | 0.30% |
| 2024-07-24 | 44.10 | 44.24 | 43.00 | 43.38 | 41.34 | qfq | 5,752,346 | 249,945,775 | -1.63% |
| 2024-07-23 | 45.35 | 46.01 | 44.01 | 44.10 | 42.02 | qfq | 4,633,777 | 207,454,712 | -2.86% |
| 2024-07-22 | 45.69 | 45.85 | 45.12 | 45.40 | 43.26 | qfq | 3,493,913 | 158,663,630 | -0.92% |
| 2024-07-19 | 44.83 | 46.06 | 44.65 | 45.82 | 43.66 | qfq | 5,732,717 | 261,142,504 | 1.44% |
| 2024-07-18 | 45.23 | 45.98 | 44.88 | 45.17 | 43.04 | qfq | 5,576,662 | 252,275,343 | -0.81% |
| 2024-07-17 | 44.40 | 45.95 | 44.20 | 45.54 | 43.40 | qfq | 6,296,598 | 285,140,323 | 1.99% |
| 2024-07-16 | 44.05 | 45.20 | 43.80 | 44.65 | 42.55 | qfq | 5,375,791 | 239,913,651 | 1.02% |
| 2024-07-15 | 44.40 | 44.47 | 43.50 | 44.20 | 42.12 | qfq | 5,913,170 | 260,897,523 | -0.11% |
| 2024-07-12 | 44.69 | 45.18 | 43.90 | 44.25 | 42.17 | qfq | 5,688,569 | 252,010,158 | -1.49% |
| 2024-07-11 | 45.03 | 45.55 | 44.00 | 44.92 | 42.81 | qfq | 8,919,495 | 400,567,158 | -0.16% |
| 2024-07-10 | 44.17 | 45.24 | 43.50 | 44.99 | 42.87 | qfq | 13,577,337 | 606,568,350 | 1.86% |
| 2024-07-09 | 47.38 | 47.87 | 43.81 | 44.17 | 42.09 | qfq | 19,277,026 | 866,787,709 | -5.42% |
| 2024-07-08 | 47.70 | 47.98 | 46.36 | 46.70 | 44.50 | qfq | 5,711,296 | 268,027,786 | -2.10% |
| 2024-07-05 | 45.99 | 47.85 | 45.94 | 47.70 | 45.45 | qfq | 7,020,332 | 330,296,164 | 3.47% |
| 2024-07-04 | 46.15 | 46.50 | 45.60 | 46.10 | 43.93 | qfq | 4,671,247 | 214,981,876 | -1.68% |
| 2024-07-03 | 46.30 | 47.21 | 46.10 | 46.89 | 44.21 | qfq | 4,585,890 | 214,386,265 | 1.17% |
| 2024-07-02 | 46.78 | 46.78 | 45.72 | 46.35 | 43.70 | qfq | 4,512,078 | 208,730,971 | -0.64% |
| 2024-07-01 | 46.91 | 48.13 | 46.46 | 46.65 | 43.98 | qfq | 5,940,467 | 279,802,859 | -0.85% |
| 2024-06-28 | 46.44 | 47.28 | 46.22 | 47.05 | 44.36 | qfq | 7,794,151 | 364,776,417 | 0.68% |
| 2024-06-27 | 46.00 | 47.19 | 45.99 | 46.73 | 44.06 | qfq | 8,104,851 | 377,551,526 | 1.06% |
| 2024-06-26 | 46.47 | 46.77 | 45.90 | 46.24 | 43.59 | qfq | 5,382,934 | 248,736,044 | -0.54% |
| 2024-06-25 | 46.82 | 47.15 | 46.20 | 46.49 | 43.83 | qfq | 3,818,303 | 177,869,909 | -0.98% |
| 2024-06-24 | 46.89 | 47.57 | 46.73 | 46.95 | 44.26 | qfq | 3,727,900 | 175,767,013 | -0.40% |
| 2024-06-21 | 46.79 | 47.75 | 46.63 | 47.14 | 44.44 | qfq | 3,584,700 | 169,098,285 | 0.06% |
| 2024-06-20 | 47.66 | 48.05 | 47.01 | 47.11 | 44.41 | qfq | 4,456,531 | 211,080,571 | -1.53% |
| 2024-06-19 | 48.48 | 48.50 | 47.61 | 47.84 | 45.10 | qfq | 3,081,151 | 147,559,988 | -1.18% |
| 2024-06-18 | 48.98 | 48.98 | 48.00 | 48.41 | 45.64 | qfq | 4,109,655 | 198,795,281 | -0.37% |
| 2024-06-17 | 48.88 | 48.96 | 47.80 | 48.59 | 45.81 | qfq | 7,670,911 | 370,137,365 | -1.58% |
| 2024-06-14 | 49.15 | 49.37 | 48.15 | 49.37 | 46.54 | qfq | 8,663,414 | 422,395,242 | 0.49% |
| 2024-06-13 | 48.92 | 49.49 | 48.52 | 49.13 | 46.32 | qfq | 5,920,971 | 290,442,789 | 0.66% |
| 2024-06-12 | 49.46 | 49.87 | 48.51 | 48.81 | 46.02 | qfq | 7,046,900 | 344,715,511 | -1.19% |
| 2024-06-11 | 49.49 | 49.90 | 48.74 | 49.40 | 46.57 | qfq | 6,421,745 | 317,352,222 | 0.32% |
| 2024-06-07 | 49.40 | 49.80 | 48.85 | 49.24 | 46.42 | qfq | 6,994,710 | 344,105,978 | -0.53% |
| 2024-06-06 | 49.43 | 50.28 | 49.14 | 49.50 | 46.67 | qfq | 6,239,766 | 309,529,275 | -0.40% |
| 2024-06-05 | 50.72 | 50.94 | 49.32 | 49.70 | 46.86 | qfq | 10,786,568 | 537,275,719 | -1.97% |
| 2024-06-04 | 50.96 | 51.03 | 50.30 | 50.70 | 47.80 | qfq | 6,993,630 | 354,461,657 | -0.49% |
| 2024-06-03 | 50.77 | 51.31 | 50.51 | 50.95 | 48.03 | qfq | 6,035,028 | 306,914,380 | 0.57% |
| 2024-05-31 | 52.00 | 52.16 | 50.55 | 50.66 | 47.76 | qfq | 8,840,698 | 451,487,964 | -2.73% |
| 2024-05-30 | 52.30 | 52.62 | 51.90 | 52.08 | 49.10 | qfq | 2,232,823 | 116,526,092 | -0.84% |
| 2024-05-29 | 52.35 | 52.98 | 52.02 | 52.52 | 49.51 | qfq | 2,723,816 | 143,346,030 | 0.00% |
| 2024-05-28 | 52.71 | 53.31 | 51.99 | 52.52 | 49.51 | qfq | 3,682,328 | 192,986,189 | -0.79% |
| 2024-05-27 | 52.11 | 53.40 | 51.71 | 52.94 | 49.91 | qfq | 8,190,359 | 432,350,199 | 2.16% |
| 2024-05-24 | 51.87 | 53.05 | 51.72 | 51.82 | 48.85 | qfq | 3,345,800 | 175,330,087 | -0.46% |
| 2024-05-23 | 52.22 | 52.79 | 51.70 | 52.06 | 49.08 | qfq | 3,989,880 | 207,972,354 | -0.88% |
| 2024-05-22 | 52.90 | 53.29 | 52.25 | 52.52 | 49.51 | qfq | 4,024,719 | 211,560,906 | -1.19% |
| 2024-05-21 | 53.06 | 53.73 | 52.62 | 53.15 | 50.11 | qfq | 3,788,960 | 201,798,495 | 0.17% |
| 2024-05-20 | 52.29 | 53.30 | 52.20 | 53.06 | 50.02 | qfq | 4,669,753 | 246,971,376 | 1.30% |
| 2024-05-17 | 52.39 | 53.00 | 51.65 | 52.38 | 49.38 | qfq | 4,346,268 | 226,751,377 | -0.11% |
| 2024-05-16 | 52.41 | 52.88 | 51.57 | 52.44 | 49.44 | qfq | 5,031,985 | 263,737,576 | -0.11% |
| 2024-05-15 | 53.55 | 53.79 | 52.28 | 52.50 | 49.49 | qfq | 5,616,099 | 296,406,417 | -1.89% |
| 2024-05-14 | 53.80 | 54.39 | 53.27 | 53.51 | 50.45 | qfq | 8,387,691 | 451,936,499 | -1.47% |
| 2024-05-13 | 52.03 | 54.54 | 51.80 | 54.31 | 51.20 | qfq | 12,035,362 | 647,059,641 | 4.32% |
| 2024-05-10 | 50.82 | 52.47 | 50.82 | 52.06 | 49.08 | qfq | 7,733,942 | 402,301,696 | 2.60% |
| 2024-05-09 | 50.42 | 51.35 | 50.33 | 50.74 | 47.84 | qfq | 3,808,521 | 193,456,747 | 0.14% |
| 2024-05-08 | 50.54 | 51.20 | 50.20 | 50.67 | 47.77 | qfq | 4,683,881 | 236,906,866 | -0.04% |
| 2024-05-07 | 50.01 | 50.95 | 49.51 | 50.69 | 47.79 | qfq | 5,702,358 | 288,351,002 | 0.98% |
| 2024-05-06 | 50.55 | 50.80 | 49.75 | 50.20 | 47.33 | qfq | 9,020,600 | 452,306,078 | 0.66% |
| 2024-04-30 | 50.07 | 50.93 | 49.85 | 49.87 | 47.02 | qfq | 5,906,671 | 297,386,821 | -0.54% |
| 2024-04-29 | 49.80 | 50.50 | 49.20 | 50.14 | 47.27 | qfq | 6,248,197 | 311,947,341 | 0.28% |
| 2024-04-26 | 49.56 | 50.50 | 49.34 | 50.00 | 47.14 | qfq | 5,194,972 | 260,113,947 | 0.36% |
| 2024-04-25 | 48.73 | 50.30 | 48.68 | 49.82 | 46.97 | qfq | 4,581,754 | 227,649,562 | 1.20% |
| 2024-04-24 | 49.95 | 50.24 | 49.00 | 49.23 | 46.41 | qfq | 8,746,232 | 432,389,886 | -2.13% |
| 2024-04-23 | 50.33 | 51.82 | 49.97 | 50.30 | 47.42 | qfq | 16,900,125 | 856,966,365 | 3.18% |
| 2024-04-22 | 48.33 | 49.18 | 47.45 | 48.75 | 45.96 | qfq | 8,300,054 | 402,641,257 | 1.44% |
| 2024-04-19 | 47.00 | 48.38 | 46.90 | 48.06 | 45.31 | qfq | 8,013,342 | 382,865,211 | 1.87% |
| 2024-04-18 | 44.61 | 47.49 | 44.36 | 47.18 | 44.48 | qfq | 8,876,706 | 412,285,965 | 5.48% |
| 2024-04-17 | 44.99 | 45.10 | 43.88 | 44.73 | 42.17 | qfq | 3,873,434 | 171,843,451 | -0.04% |
| 2024-04-16 | 44.59 | 45.29 | 44.36 | 44.75 | 42.19 | qfq | 4,558,248 | 204,944,629 | 0.34% |
| 2024-04-15 | 43.55 | 45.00 | 43.40 | 44.60 | 42.05 | qfq | 4,361,156 | 194,344,570 | 2.41% |
| 2024-04-12 | 43.64 | 44.27 | 43.45 | 43.55 | 41.06 | qfq | 2,646,055 | 116,071,115 | -0.37% |
| 2024-04-11 | 43.20 | 43.93 | 43.06 | 43.71 | 41.21 | qfq | 3,601,431 | 157,165,418 | 0.37% |
| 2024-04-10 | 43.61 | 44.20 | 43.40 | 43.55 | 41.06 | qfq | 2,620,462 | 114,720,062 | -0.39% |
| 2024-04-09 | 43.72 | 44.06 | 43.03 | 43.72 | 41.22 | qfq | 2,916,343 | 127,062,905 | -0.64% |
| 2024-04-08 | 44.34 | 44.55 | 42.76 | 44.00 | 41.48 | qfq | 6,148,851 | 268,148,210 | -0.74% |
| 2024-04-03 | 43.90 | 44.55 | 43.80 | 44.33 | 41.79 | qfq | 3,808,110 | 168,317,584 | 0.45% |
| 2024-04-02 | 44.40 | 44.54 | 43.80 | 44.13 | 41.60 | qfq | 3,022,466 | 133,395,497 | -0.76% |
| 2024-04-01 | 44.10 | 45.10 | 43.72 | 44.47 | 41.92 | qfq | 5,290,589 | 235,880,278 | 0.84% |
| 2024-03-29 | 43.03 | 44.10 | 42.98 | 44.10 | 41.58 | qfq | 5,784,394 | 252,698,876 | 2.44% |
| 2024-03-28 | 44.06 | 44.18 | 42.96 | 43.05 | 40.59 | qfq | 5,454,133 | 236,310,482 | -2.56% |
| 2024-03-27 | 44.19 | 44.85 | 43.81 | 44.18 | 41.65 | qfq | 4,444,047 | 197,412,376 | 0.07% |
| 2024-03-26 | 42.87 | 44.16 | 42.87 | 44.15 | 41.62 | qfq | 6,654,522 | 291,521,989 | 3.20% |
| 2024-03-25 | 43.34 | 43.53 | 42.69 | 42.78 | 40.33 | qfq | 4,794,628 | 205,827,447 | -1.68% |
| 2024-03-22 | 44.25 | 44.25 | 43.33 | 43.51 | 41.02 | qfq | 4,107,808 | 179,322,463 | -1.67% |
| 2024-03-21 | 44.11 | 44.55 | 43.33 | 44.25 | 41.72 | qfq | 5,997,433 | 262,954,914 | 0.14% |
| 2024-03-20 | 44.34 | 44.73 | 44.11 | 44.19 | 41.66 | qfq | 2,906,303 | 128,745,019 | -0.47% |
| 2024-03-19 | 44.17 | 44.80 | 44.17 | 44.40 | 41.86 | qfq | 3,335,971 | 148,431,995 | -0.05% |
| 2024-03-18 | 44.51 | 45.15 | 44.22 | 44.42 | 41.88 | qfq | 5,054,286 | 224,704,962 | -0.80% |
| 2024-03-15 | 44.44 | 45.30 | 44.32 | 44.78 | 42.22 | qfq | 4,142,529 | 185,538,107 | 0.31% |
| 2024-03-14 | 44.38 | 44.99 | 43.89 | 44.64 | 42.08 | qfq | 4,981,629 | 221,976,826 | 0.31% |
| 2024-03-13 | 45.10 | 46.10 | 44.38 | 44.50 | 41.95 | qfq | 7,061,769 | 317,656,662 | -1.33% |
| 2024-03-12 | 44.86 | 45.15 | 44.33 | 45.10 | 42.52 | qfq | 4,485,515 | 201,180,145 | 0.58% |
| 2024-03-11 | 44.57 | 45.59 | 44.56 | 44.84 | 42.27 | qfq | 6,115,743 | 275,369,612 | 0.61% |
| 2024-03-08 | 42.85 | 44.70 | 42.75 | 44.57 | 42.02 | qfq | 6,430,447 | 283,537,195 | 4.01% |
| 2024-03-07 | 42.17 | 44.10 | 41.81 | 42.85 | 40.40 | qfq | 8,543,316 | 369,467,341 | 1.66% |
| 2024-03-06 | 42.60 | 42.80 | 42.12 | 42.15 | 39.74 | qfq | 3,135,214 | 132,829,067 | -1.45% |
| 2024-03-05 | 42.35 | 42.99 | 42.20 | 42.77 | 40.32 | qfq | 5,552,364 | 236,665,747 | 0.33% |
| 2024-03-04 | 42.60 | 43.03 | 42.50 | 42.63 | 40.19 | qfq | 3,317,890 | 141,573,219 | -0.30% |
| 2024-03-01 | 43.01 | 43.15 | 42.60 | 42.76 | 40.31 | qfq | 2,510,212 | 107,489,435 | -0.83% |
| 2024-02-29 | 42.21 | 43.33 | 42.21 | 43.12 | 40.65 | qfq | 4,604,722 | 197,257,362 | 1.08% |
| 2024-02-28 | 42.79 | 43.13 | 42.51 | 42.66 | 40.22 | qfq | 4,013,488 | 171,816,655 | -0.61% |
| 2024-02-27 | 43.23 | 43.82 | 42.59 | 42.92 | 40.46 | qfq | 3,336,170 | 143,059,780 | -1.24% |
| 2024-02-26 | 43.58 | 44.08 | 43.33 | 43.46 | 40.97 | qfq | 3,691,480 | 161,123,641 | -0.78% |
| 2024-02-23 | 42.99 | 44.09 | 42.71 | 43.80 | 41.29 | qfq | 3,494,636 | 152,379,382 | 1.88% |
| 2024-02-22 | 42.90 | 42.99 | 42.43 | 42.99 | 40.53 | qfq | 2,435,744 | 104,278,100 | 1.15% |
| 2024-02-21 | 42.50 | 43.25 | 42.14 | 42.50 | 40.07 | qfq | 3,981,612 | 170,375,741 | -0.38% |
| 2024-02-20 | 42.30 | 43.05 | 41.90 | 42.66 | 40.22 | qfq | 4,767,210 | 203,369,055 | 0.85% |
| 2024-02-19 | 41.41 | 42.60 | 41.01 | 42.30 | 39.88 | qfq | 6,430,167 | 270,350,269 | 2.12% |
| 2024-02-08 | 40.80 | 41.80 | 40.15 | 41.42 | 39.05 | qfq | 7,399,741 | 303,800,873 | -0.31% |
| 2024-02-07 | 40.89 | 41.95 | 39.85 | 41.55 | 39.17 | qfq | 9,121,692 | 375,451,537 | 3.62% |
| 2024-02-06 | 38.33 | 40.12 | 38.26 | 40.10 | 37.80 | qfq | 6,229,116 | 246,529,133 | 3.99% |
| 2024-02-05 | 37.77 | 39.57 | 37.65 | 38.56 | 36.35 | qfq | 7,476,429 | 287,813,847 | 1.29% |
| 2024-02-02 | 38.19 | 38.83 | 37.08 | 38.07 | 35.89 | qfq | 4,548,839 | 173,413,350 | -0.31% |
| 2024-02-01 | 37.57 | 38.89 | 37.41 | 38.19 | 36.00 | qfq | 4,509,575 | 172,476,640 | 1.03% |
| 2024-01-31 | 37.83 | 38.35 | 37.67 | 37.80 | 35.64 | qfq | 3,171,847 | 120,408,865 | -1.23% |
| 2024-01-30 | 39.48 | 39.49 | 38.27 | 38.27 | 36.08 | qfq | 3,106,487 | 120,304,247 | -3.55% |
| 2024-01-29 | 38.98 | 40.42 | 38.96 | 39.68 | 37.41 | qfq | 6,001,604 | 238,752,497 | 1.61% |
| 2024-01-26 | 39.00 | 39.22 | 38.15 | 39.05 | 36.81 | qfq | 6,473,798 | 250,056,565 | -0.66% |
| 2024-01-25 | 39.78 | 39.85 | 39.15 | 39.31 | 37.06 | qfq | 5,386,577 | 212,114,809 | -1.23% |
| 2024-01-24 | 40.01 | 40.30 | 38.73 | 39.80 | 37.52 | qfq | 4,040,036 | 159,937,864 | -0.13% |
| 2024-01-23 | 40.00 | 40.30 | 39.51 | 39.85 | 37.57 | qfq | 3,826,413 | 152,498,917 | -0.55% |
| 2024-01-22 | 41.24 | 41.50 | 39.78 | 40.07 | 37.78 | qfq | 5,722,869 | 233,039,416 | -2.95% |
| 2024-01-19 | 41.62 | 42.00 | 41.12 | 41.29 | 38.93 | qfq | 3,236,664 | 134,494,829 | -1.17% |
| 2024-01-18 | 41.22 | 42.18 | 40.51 | 41.78 | 39.39 | qfq | 4,651,340 | 191,200,365 | 1.09% |
| 2024-01-17 | 42.45 | 43.10 | 41.29 | 41.33 | 38.96 | qfq | 3,601,053 | 151,202,397 | -2.06% |
| 2024-01-16 | 41.09 | 42.30 | 40.88 | 42.20 | 39.78 | qfq | 3,452,319 | 144,042,772 | 2.88% |
| 2024-01-15 | 42.07 | 42.47 | 41.01 | 41.02 | 38.67 | qfq | 3,450,910 | 143,032,406 | -2.61% |
| 2024-01-12 | 40.95 | 42.33 | 40.61 | 42.12 | 39.71 | qfq | 4,579,353 | 191,560,191 | 2.98% |
| 2024-01-11 | 41.13 | 41.42 | 40.76 | 40.90 | 38.56 | qfq | 3,731,404 | 153,331,634 | -0.56% |
| 2024-01-10 | 41.01 | 41.90 | 40.70 | 41.13 | 38.78 | qfq | 5,457,564 | 224,865,899 | -0.22% |
| 2024-01-09 | 41.00 | 41.67 | 40.65 | 41.22 | 38.86 | qfq | 4,001,355 | 164,927,786 | 0.22% |
| 2024-01-08 | 42.30 | 42.30 | 41.01 | 41.13 | 38.78 | qfq | 3,459,100 | 143,315,322 | -3.18% |
| 2024-01-05 | 42.53 | 42.80 | 41.99 | 42.48 | 40.05 | qfq | 3,309,249 | 140,121,715 | -0.12% |
| 2024-01-04 | 43.25 | 43.26 | 42.31 | 42.53 | 40.10 | qfq | 3,067,123 | 130,623,995 | -1.46% |
| 2024-01-03 | 44.55 | 44.65 | 43.04 | 43.16 | 40.69 | qfq | 4,208,171 | 183,048,165 | -3.12% |
| 2024-01-02 | 44.93 | 45.09 | 44.20 | 44.55 | 42.00 | qfq | 3,201,228 | 143,177,809 | -0.80% |
| 2023-12-29 | 44.36 | 45.10 | 44.30 | 44.91 | 42.34 | qfq | 5,627,488 | 252,286,000 | 0.81% |
| 2023-12-28 | 43.78 | 45.00 | 43.63 | 44.55 | 42.00 | qfq | 6,161,305 | 274,116,925 | 1.81% |
| 2023-12-27 | 43.69 | 43.99 | 43.29 | 43.76 | 41.26 | qfq | 3,913,712 | 171,053,337 | 0.53% |
| 2023-12-26 | 43.56 | 43.88 | 43.10 | 43.53 | 41.04 | qfq | 3,331,065 | 145,256,034 | -0.14% |
| 2023-12-25 | 41.53 | 43.89 | 41.53 | 43.59 | 41.09 | qfq | 6,765,750 | 292,136,471 | 3.91% |
| 2023-12-22 | 40.62 | 42.84 | 40.62 | 41.95 | 39.55 | qfq | 5,425,272 | 226,217,968 | 2.82% |
| 2023-12-21 | 40.95 | 41.40 | 40.41 | 40.80 | 38.46 | qfq | 4,229,294 | 172,635,393 | -0.90% |
| 2023-12-20 | 41.87 | 42.03 | 41.13 | 41.17 | 38.81 | qfq | 2,783,962 | 115,261,786 | -1.74% |
| 2023-12-19 | 41.98 | 42.45 | 41.64 | 41.90 | 39.50 | qfq | 2,439,237 | 102,175,157 | -0.69% |
| 2023-12-18 | 42.32 | 42.48 | 41.96 | 42.19 | 39.78 | qfq | 2,105,148 | 88,850,900 | -0.68% |
| 2023-12-15 | 42.24 | 43.15 | 42.20 | 42.48 | 40.05 | qfq | 3,261,502 | 138,860,671 | 0.24% |
| 2023-12-14 | 42.70 | 43.05 | 42.20 | 42.38 | 39.95 | qfq | 2,927,981 | 124,795,397 | -1.10% |
| 2023-12-13 | 42.99 | 43.33 | 42.57 | 42.85 | 40.40 | qfq | 3,560,860 | 153,105,173 | -0.42% |
| 2023-12-12 | 42.45 | 43.20 | 42.30 | 43.03 | 40.57 | qfq | 3,737,571 | 160,198,387 | 0.91% |
| 2023-12-11 | 42.52 | 43.04 | 41.90 | 42.64 | 40.20 | qfq | 5,097,045 | 216,783,261 | 0.09% |
| 2023-12-08 | 43.13 | 43.59 | 42.52 | 42.60 | 40.16 | qfq | 6,503,879 | 279,210,602 | -1.30% |
| 2023-12-07 | 42.98 | 43.43 | 42.31 | 43.16 | 40.69 | qfq | 4,463,610 | 191,454,801 | 0.21% |
| 2023-12-06 | 42.63 | 43.47 | 42.46 | 43.07 | 40.60 | qfq | 3,217,366 | 138,787,944 | 0.58% |
| 2023-12-05 | 43.35 | 43.79 | 42.70 | 42.82 | 40.37 | qfq | 3,191,012 | 138,401,161 | -1.34% |
| 2023-12-04 | 43.48 | 44.39 | 42.83 | 43.40 | 40.92 | qfq | 6,780,687 | 296,968,255 | -0.23% |
| 2023-12-01 | 44.01 | 44.03 | 43.01 | 43.50 | 41.01 | qfq | 4,473,414 | 194,076,928 | -1.58% |
| 2023-11-30 | 43.44 | 44.20 | 43.33 | 44.20 | 41.67 | qfq | 4,875,576 | 213,786,083 | 2.01% |
| 2023-11-29 | 44.44 | 44.67 | 43.16 | 43.33 | 40.85 | qfq | 6,265,199 | 272,695,161 | -2.67% |
| 2023-11-28 | 45.23 | 45.29 | 44.35 | 44.52 | 41.97 | qfq | 4,332,844 | 193,300,767 | -1.74% |
| 2023-11-27 | 45.60 | 46.25 | 45.10 | 45.31 | 42.72 | qfq | 4,134,415 | 188,237,061 | -0.64% |
| 2023-11-24 | 45.52 | 46.10 | 45.34 | 45.60 | 42.99 | qfq | 3,241,900 | 148,426,657 | -0.41% |
| 2023-11-23 | 45.28 | 45.89 | 44.68 | 45.79 | 43.17 | qfq | 4,007,495 | 182,033,953 | 1.08% |
| 2023-11-22 | 46.13 | 46.28 | 45.30 | 45.30 | 42.71 | qfq | 4,016,624 | 183,369,580 | -2.16% |
| 2023-11-21 | 46.13 | 46.83 | 45.45 | 46.30 | 43.65 | qfq | 4,687,337 | 216,951,498 | 0.33% |
| 2023-11-20 | 44.76 | 46.20 | 44.50 | 46.15 | 43.51 | qfq | 4,837,743 | 220,199,311 | 3.04% |
| 2023-11-17 | 44.87 | 45.17 | 44.51 | 44.79 | 42.23 | qfq | 1,900,900 | 85,038,154 | -0.24% |
| 2023-11-16 | 44.97 | 45.74 | 44.71 | 44.90 | 42.33 | qfq | 2,352,229 | 106,222,948 | -0.66% |
| 2023-11-15 | 45.27 | 45.75 | 45.01 | 45.20 | 42.61 | qfq | 2,573,127 | 116,559,252 | -0.02% |
| 2023-11-14 | 44.41 | 45.35 | 44.35 | 45.21 | 42.62 | qfq | 3,584,076 | 161,706,623 | 1.53% |
| 2023-11-13 | 44.66 | 44.80 | 44.25 | 44.53 | 41.98 | qfq | 2,103,976 | 93,579,764 | -0.29% |
| 2023-11-10 | 44.99 | 45.08 | 44.45 | 44.66 | 42.10 | qfq | 1,604,831 | 71,805,656 | -0.89% |
| 2023-11-09 | 44.50 | 45.45 | 44.50 | 45.06 | 42.48 | qfq | 3,924,037 | 176,809,223 | 0.81% |
| 2023-11-08 | 44.51 | 45.27 | 44.17 | 44.70 | 42.14 | qfq | 2,259,664 | 101,099,274 | 0.34% |
| 2023-11-07 | 44.74 | 44.93 | 44.28 | 44.55 | 42.00 | qfq | 1,894,952 | 84,395,744 | -0.85% |
| 2023-11-06 | 44.90 | 45.45 | 44.29 | 44.93 | 42.36 | qfq | 3,299,189 | 147,673,197 | 0.18% |
| 2023-11-03 | 44.57 | 45.22 | 44.57 | 44.85 | 42.28 | qfq | 2,430,061 | 109,271,662 | 0.63% |
| 2023-11-02 | 45.29 | 45.72 | 44.50 | 44.57 | 42.02 | qfq | 3,508,660 | 157,641,782 | -1.31% |
| 2023-11-01 | 45.08 | 45.25 | 44.65 | 45.16 | 42.58 | qfq | 3,400,833 | 152,972,684 | 0.27% |
| 2023-10-31 | 44.67 | 45.31 | 44.46 | 45.04 | 42.46 | qfq | 5,264,979 | 236,717,853 | 0.81% |
| 2023-10-30 | 43.68 | 44.80 | 43.33 | 44.68 | 42.12 | qfq | 5,693,124 | 252,704,958 | 2.29% |
| 2023-10-27 | 42.20 | 43.90 | 41.89 | 43.68 | 41.18 | qfq | 7,260,160 | 313,477,514 | 4.57% |
| 2023-10-26 | 41.80 | 42.42 | 41.25 | 41.77 | 39.38 | qfq | 3,262,391 | 136,130,278 | -0.45% |
| 2023-10-25 | 41.58 | 42.35 | 41.47 | 41.96 | 39.56 | qfq | 6,545,551 | 274,998,035 | 1.01% |
| 2023-10-24 | 42.43 | 42.93 | 41.45 | 41.54 | 39.16 | qfq | 4,939,728 | 206,996,676 | -2.10% |
| 2023-10-23 | 42.82 | 43.25 | 41.95 | 42.43 | 40.00 | qfq | 4,782,744 | 203,159,868 | -0.79% |
| 2023-10-20 | 42.50 | 44.00 | 42.31 | 42.77 | 40.32 | qfq | 10,485,103 | 449,242,514 | 1.35% |
| 2023-10-19 | 42.93 | 43.25 | 41.61 | 42.20 | 39.78 | qfq | 10,372,703 | 438,673,625 | -4.35% |
| 2023-10-18 | 44.34 | 44.60 | 44.00 | 44.12 | 41.59 | qfq | 1,926,804 | 85,244,945 | -0.94% |
| 2023-10-17 | 44.73 | 44.89 | 44.21 | 44.54 | 41.99 | qfq | 2,525,841 | 112,530,443 | -0.78% |
| 2023-10-16 | 45.34 | 46.23 | 44.70 | 44.89 | 42.32 | qfq | 3,022,558 | 137,051,962 | -0.69% |
| 2023-10-13 | 45.40 | 45.61 | 44.81 | 45.20 | 42.61 | qfq | 1,904,032 | 85,871,728 | -0.81% |
| 2023-10-12 | 45.18 | 45.75 | 45.12 | 45.57 | 42.96 | qfq | 1,836,179 | 83,580,078 | 0.84% |
| 2023-10-11 | 45.31 | 45.49 | 44.90 | 45.19 | 42.60 | qfq | 2,419,231 | 109,340,086 | -0.40% |
| 2023-10-10 | 45.20 | 46.65 | 45.20 | 45.37 | 42.77 | qfq | 3,227,352 | 147,684,072 | -0.07% |
| 2023-10-09 | 45.24 | 45.99 | 44.87 | 45.40 | 42.80 | qfq | 5,019,543 | 228,037,204 | 0.33% |
| 2023-09-28 | 46.00 | 46.40 | 44.62 | 45.25 | 42.66 | qfq | 7,945,886 | 358,815,331 | -2.08% |
| 2023-09-27 | 46.68 | 47.11 | 46.13 | 46.21 | 43.56 | qfq | 3,151,376 | 146,095,824 | -1.26% |
| 2023-09-26 | 47.80 | 47.80 | 46.60 | 46.80 | 44.12 | qfq | 2,159,853 | 101,379,861 | -1.47% |
| 2023-09-25 | 47.77 | 48.05 | 47.30 | 47.50 | 44.78 | qfq | 3,506,356 | 166,570,454 | -0.23% |
| 2023-09-22 | 46.77 | 47.85 | 46.28 | 47.61 | 44.88 | qfq | 4,915,520 | 231,861,592 | 1.67% |
| 2023-09-21 | 48.05 | 48.18 | 46.72 | 46.83 | 44.15 | qfq | 2,979,500 | 140,596,897 | -2.48% |
| 2023-09-20 | 47.80 | 48.48 | 47.59 | 48.02 | 45.27 | qfq | 4,348,390 | 209,721,828 | 0.19% |
| 2023-09-19 | 48.06 | 48.55 | 47.43 | 47.93 | 45.19 | qfq | 3,666,655 | 175,422,413 | -0.89% |
| 2023-09-18 | 47.86 | 48.55 | 47.86 | 48.36 | 45.59 | qfq | 2,126,620 | 102,586,048 | 0.35% |
| 2023-09-15 | 48.57 | 48.98 | 47.60 | 48.19 | 45.43 | qfq | 3,472,000 | 167,682,757 | -1.17% |
| 2023-09-14 | 48.84 | 49.20 | 48.40 | 48.76 | 45.97 | qfq | 3,643,560 | 177,575,236 | -0.18% |
| 2023-09-13 | 48.50 | 49.38 | 48.44 | 48.85 | 46.05 | qfq | 4,328,057 | 211,745,706 | 0.45% |
| 2023-09-12 | 47.16 | 48.71 | 47.01 | 48.63 | 45.85 | qfq | 5,728,861 | 277,425,398 | 3.14% |
| 2023-09-11 | 46.85 | 47.39 | 46.69 | 47.15 | 44.45 | qfq | 2,122,753 | 99,984,246 | 0.64% |
| 2023-09-08 | 47.01 | 47.29 | 46.80 | 46.85 | 44.17 | qfq | 1,525,819 | 71,647,380 | -0.87% |
| 2023-09-07 | 47.86 | 48.03 | 47.22 | 47.26 | 44.55 | qfq | 2,055,102 | 97,422,829 | -1.03% |
| 2023-09-06 | 48.14 | 48.30 | 47.57 | 47.75 | 45.02 | qfq | 1,775,135 | 84,857,616 | -0.93% |
| 2023-09-05 | 47.70 | 48.44 | 47.54 | 48.20 | 45.44 | qfq | 2,448,187 | 117,852,840 | 1.32% |
| 2023-09-04 | 47.72 | 48.27 | 47.00 | 47.57 | 44.85 | qfq | 5,334,779 | 253,992,928 | -0.31% |
| 2023-09-01 | 48.21 | 48.21 | 47.48 | 47.72 | 44.99 | qfq | 3,634,891 | 173,498,500 | -1.08% |
| 2023-08-31 | 46.82 | 48.36 | 46.66 | 48.24 | 45.48 | qfq | 5,934,219 | 283,909,382 | 3.08% |
| 2023-08-30 | 46.82 | 47.84 | 46.43 | 46.80 | 44.12 | qfq | 3,767,618 | 177,997,606 | -0.04% |
| 2023-08-29 | 44.87 | 46.99 | 44.63 | 46.82 | 44.14 | qfq | 8,798,114 | 405,263,688 | 5.45% |
| 2023-08-28 | 47.71 | 48.00 | 44.40 | 44.40 | 41.86 | qfq | 6,586,352 | 298,330,561 | -2.99% |
| 2023-08-25 | 46.66 | 46.70 | 45.60 | 45.77 | 43.15 | qfq | 4,573,342 | 210,724,643 | -0.97% |
| 2023-08-24 | 45.02 | 46.72 | 44.40 | 46.22 | 43.57 | qfq | 5,021,027 | 230,150,489 | 2.71% |
| 2023-08-23 | 44.48 | 45.60 | 44.45 | 45.00 | 42.42 | qfq | 4,006,111 | 181,114,561 | 0.76% |
| 2023-08-22 | 45.08 | 45.60 | 43.98 | 44.66 | 42.10 | qfq | 4,265,803 | 190,367,124 | -1.04% |
| 2023-08-21 | 46.68 | 46.70 | 45.13 | 45.13 | 42.55 | qfq | 5,578,986 | 254,891,567 | -3.44% |
| 2023-08-18 | 47.42 | 47.75 | 46.74 | 46.74 | 44.06 | qfq | 1,614,077 | 75,931,467 | -1.60% |
| 2023-08-17 | 47.20 | 47.85 | 47.10 | 47.50 | 44.78 | qfq | 2,225,559 | 105,728,711 | 0.17% |
| 2023-08-16 | 47.50 | 47.77 | 47.04 | 47.42 | 44.71 | qfq | 1,371,088 | 65,001,288 | -0.36% |
| 2023-08-15 | 47.60 | 48.10 | 47.39 | 47.59 | 44.87 | qfq | 1,730,011 | 82,381,966 | -0.02% |
| 2023-08-14 | 47.15 | 47.75 | 46.65 | 47.60 | 44.88 | qfq | 2,484,875 | 117,481,114 | 0.27% |
| 2023-08-11 | 48.60 | 48.76 | 47.40 | 47.47 | 44.75 | qfq | 2,397,952 | 114,782,412 | -2.39% |
| 2023-08-10 | 48.96 | 49.20 | 48.33 | 48.63 | 45.85 | qfq | 2,037,562 | 98,991,684 | -0.90% |
| 2023-08-09 | 48.20 | 49.18 | 48.20 | 49.07 | 46.26 | qfq | 1,967,147 | 96,233,995 | 0.25% |
| 2023-08-08 | 48.95 | 49.33 | 48.60 | 48.95 | 46.15 | qfq | 2,045,361 | 99,884,851 | -0.16% |
| 2023-08-07 | 49.69 | 49.69 | 48.81 | 49.03 | 46.22 | qfq | 2,569,702 | 126,078,400 | -1.03% |
| 2023-08-04 | 49.80 | 50.34 | 49.30 | 49.54 | 46.70 | qfq | 2,396,467 | 119,163,264 | -0.64% |
| 2023-08-03 | 49.30 | 49.92 | 49.21 | 49.86 | 47.01 | qfq | 1,882,010 | 93,476,129 | 1.14% |
| 2023-08-02 | 51.14 | 51.21 | 49.09 | 49.30 | 46.48 | qfq | 5,275,108 | 262,034,523 | -3.77% |
| 2023-08-01 | 50.45 | 51.59 | 50.35 | 51.23 | 48.30 | qfq | 6,532,502 | 334,295,080 | 1.73% |
| 2023-07-31 | 49.81 | 50.65 | 49.76 | 50.36 | 47.48 | qfq | 5,440,959 | 273,536,243 | 1.21% |
| 2023-07-28 | 48.79 | 50.50 | 48.56 | 49.76 | 46.91 | qfq | 5,692,603 | 282,726,737 | 1.99% |
| 2023-07-27 | 48.65 | 48.84 | 48.31 | 48.79 | 46.00 | qfq | 2,001,641 | 97,340,816 | 0.39% |
| 2023-07-26 | 47.96 | 49.08 | 47.96 | 48.60 | 45.82 | qfq | 2,912,723 | 141,495,769 | 0.60% |
| 2023-07-25 | 47.80 | 48.36 | 47.63 | 48.31 | 45.54 | qfq | 3,049,701 | 146,752,357 | 1.47% |
| 2023-07-24 | 48.07 | 48.28 | 47.30 | 47.61 | 44.88 | qfq | 2,409,130 | 114,846,071 | -1.39% |
| 2023-07-21 | 48.20 | 48.95 | 47.81 | 48.28 | 45.52 | qfq | 2,372,165 | 114,836,178 | 0.27% |
| 2023-07-20 | 49.00 | 49.38 | 48.10 | 48.15 | 45.39 | qfq | 1,838,097 | 89,195,529 | -1.17% |
| 2023-07-19 | 48.59 | 48.80 | 48.30 | 48.72 | 45.93 | qfq | 1,437,671 | 69,823,568 | 0.04% |
| 2023-07-18 | 48.48 | 48.96 | 48.18 | 48.70 | 45.91 | qfq | 2,540,407 | 123,375,530 | 0.52% |