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
帝尔激光300776.SZ
最近收盘价120.132026-07-17
最近交易日2026-07-17
成交量（股）9,483,021
成交额（元）1,192,475,317
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.35 | — | — | — | 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 | 133.91 | 134.18 | 119.23 | 120.13 | 120.13 | qfq | 9,483,021 | 1,192,475,317 | -10.02% |
| 2026-07-16 | 139.11 | 142.18 | 132.00 | 133.51 | 133.51 | qfq | 8,677,312 | 1,184,469,020 | -5.38% |
| 2026-07-15 | 154.01 | 156.30 | 140.00 | 141.10 | 141.10 | qfq | 8,185,410 | 1,191,175,246 | -7.17% |
| 2026-07-14 | 147.90 | 155.02 | 146.13 | 152.00 | 152.00 | qfq | 8,594,427 | 1,295,268,582 | 4.52% |
| 2026-07-13 | 154.37 | 156.02 | 144.91 | 145.42 | 145.42 | qfq | 11,043,600 | 1,650,134,265 | -7.38% |
| 2026-07-10 | 172.00 | 176.25 | 156.95 | 157.01 | 157.01 | qfq | 12,180,691 | 2,049,100,757 | -7.93% |
| 2026-07-09 | 162.00 | 171.60 | 159.31 | 170.54 | 170.54 | qfq | 9,652,068 | 1,598,502,103 | 7.26% |
| 2026-07-08 | 163.89 | 168.34 | 155.00 | 159.00 | 159.00 | qfq | 9,758,891 | 1,579,593,691 | -2.62% |
| 2026-07-07 | 165.00 | 168.44 | 159.18 | 163.28 | 163.28 | qfq | 8,006,641 | 1,315,185,352 | -2.08% |
| 2026-07-06 | 180.00 | 183.00 | 166.48 | 166.75 | 166.75 | qfq | 14,228,369 | 2,453,280,807 | -8.68% |
| 2026-07-03 | 180.00 | 191.01 | 170.30 | 182.60 | 182.60 | qfq | 13,305,213 | 2,401,622,740 | -2.04% |
| 2026-07-02 | 190.00 | 195.45 | 178.87 | 186.40 | 186.40 | qfq | 17,214,814 | 3,206,983,359 | -8.59% |
| 2026-07-01 | 205.17 | 211.00 | 199.50 | 203.91 | 203.91 | qfq | 16,054,479 | 3,287,652,095 | -5.14% |
| 2026-06-30 | 206.99 | 218.00 | 203.63 | 214.96 | 214.96 | qfq | 19,395,320 | 4,133,919,112 | 8.02% |
| 2026-06-29 | 203.00 | 215.00 | 193.98 | 199.00 | 199.00 | qfq | 23,649,781 | 4,790,114,646 | 2.31% |
| 2026-06-26 | 178.50 | 205.00 | 173.41 | 194.50 | 194.50 | qfq | 25,260,516 | 4,865,878,709 | 8.54% |
| 2026-06-25 | 175.01 | 187.00 | 171.70 | 179.20 | 179.20 | qfq | 20,104,795 | 3,575,013,973 | 8.53% |
| 2026-06-24 | 165.99 | 168.66 | 160.10 | 165.11 | 165.11 | qfq | 13,200,855 | 2,163,117,263 | -0.66% |
| 2026-06-23 | 174.32 | 174.80 | 164.50 | 166.21 | 166.21 | qfq | 15,765,864 | 2,661,514,398 | -6.57% |
| 2026-06-22 | 175.00 | 188.96 | 174.00 | 177.89 | 177.89 | qfq | 19,703,101 | 3,534,965,778 | 5.01% |
| 2026-06-18 | 169.16 | 172.39 | 166.00 | 169.41 | 169.41 | qfq | 15,179,089 | 2,565,027,336 | -2.08% |
| 2026-06-17 | 161.87 | 179.90 | 160.37 | 173.00 | 172.61 | qfq | 20,109,354 | 3,499,269,410 | 10.08% |
| 2026-06-16 | 145.59 | 159.47 | 144.79 | 157.16 | 156.81 | qfq | 16,269,138 | 2,521,329,197 | 8.17% |
| 2026-06-15 | 136.86 | 145.38 | 134.15 | 145.29 | 144.96 | qfq | 13,334,017 | 1,878,144,216 | 8.18% |
| 2026-06-12 | 149.58 | 152.84 | 134.00 | 134.31 | 134.01 | qfq | 18,985,962 | 2,683,056,303 | -8.51% |
| 2026-06-11 | 156.01 | 156.99 | 144.61 | 146.80 | 146.47 | qfq | 18,339,665 | 2,726,496,962 | -8.25% |
| 2026-06-10 | 160.71 | 161.89 | 149.88 | 160.00 | 159.64 | qfq | 18,611,002 | 2,905,945,634 | -5.10% |
| 2026-06-09 | 164.01 | 170.00 | 154.80 | 168.59 | 168.21 | qfq | 20,538,529 | 3,363,688,898 | 2.80% |
| 2026-06-08 | 165.09 | 176.40 | 161.13 | 164.00 | 163.63 | qfq | 23,830,291 | 4,037,918,110 | -3.62% |
| 2026-06-05 | 159.35 | 184.88 | 156.60 | 170.16 | 169.78 | qfq | 27,801,208 | 4,782,532,377 | 3.57% |
| 2026-06-04 | 148.01 | 165.30 | 147.01 | 164.30 | 163.93 | qfq | 20,561,359 | 3,249,674,714 | 8.95% |
| 2026-06-03 | 153.41 | 157.59 | 148.00 | 150.80 | 150.46 | qfq | 17,381,485 | 2,670,937,630 | -0.13% |
| 2026-06-02 | 148.73 | 154.51 | 140.54 | 151.00 | 150.66 | qfq | 14,547,945 | 2,157,351,539 | 3.42% |
| 2026-06-01 | 148.90 | 157.28 | 146.00 | 146.00 | 145.67 | qfq | 15,174,759 | 2,283,910,642 | -0.90% |
| 2026-05-29 | 164.53 | 166.10 | 147.00 | 147.33 | 147.00 | qfq | 24,336,625 | 3,767,606,269 | -11.30% |
| 2026-05-28 | 167.02 | 170.40 | 161.00 | 166.10 | 165.73 | qfq | 21,370,158 | 3,533,589,801 | -2.87% |
| 2026-05-27 | 165.00 | 186.00 | 164.89 | 171.00 | 170.62 | qfq | 24,589,878 | 4,315,850,724 | 9.97% |
| 2026-05-26 | 158.60 | 166.28 | 152.40 | 155.50 | 155.15 | qfq | 16,663,891 | 2,643,421,599 | -2.82% |
| 2026-05-25 | 158.46 | 166.58 | 151.91 | 160.02 | 159.66 | qfq | 17,359,417 | 2,788,828,549 | 2.20% |
| 2026-05-22 | 147.32 | 157.80 | 146.01 | 156.58 | 156.23 | qfq | 16,150,954 | 2,474,167,703 | 6.30% |
| 2026-05-21 | 156.00 | 165.00 | 147.00 | 147.30 | 146.97 | qfq | 21,736,218 | 3,404,161,461 | 2.47% |
| 2026-05-20 | 142.75 | 145.98 | 138.20 | 143.75 | 143.43 | qfq | 10,636,286 | 1,516,741,779 | -0.61% |
| 2026-05-19 | 142.00 | 147.73 | 138.38 | 144.63 | 144.31 | qfq | 13,720,712 | 1,967,302,073 | 1.35% |
| 2026-05-18 | 147.00 | 155.63 | 140.58 | 142.70 | 142.38 | qfq | 18,402,377 | 2,706,391,936 | -2.96% |
| 2026-05-15 | 142.90 | 157.00 | 131.50 | 147.06 | 146.73 | qfq | 23,161,122 | 3,311,435,655 | 2.91% |
| 2026-05-14 | 128.41 | 149.68 | 123.00 | 142.90 | 142.58 | qfq | 19,903,514 | 2,670,721,844 | 13.07% |
| 2026-05-13 | 115.00 | 127.00 | 113.70 | 126.38 | 126.10 | qfq | 15,751,442 | 1,904,270,846 | 6.78% |
| 2026-05-12 | 122.72 | 123.50 | 114.01 | 118.35 | 118.08 | qfq | 12,856,642 | 1,506,774,389 | -1.60% |
| 2026-05-11 | 115.31 | 124.12 | 115.31 | 120.27 | 120.00 | qfq | 15,939,255 | 1,911,580,884 | 5.22% |
| 2026-05-08 | 110.00 | 117.33 | 108.38 | 114.30 | 114.04 | qfq | 13,427,628 | 1,527,627,958 | 1.13% |
| 2026-05-07 | 108.00 | 114.89 | 105.88 | 113.02 | 112.77 | qfq | 16,851,214 | 1,887,634,615 | 6.71% |
| 2026-05-06 | 106.60 | 107.50 | 103.41 | 105.91 | 105.67 | qfq | 10,728,810 | 1,132,212,253 | 1.25% |
| 2026-04-30 | 109.01 | 109.98 | 102.96 | 104.60 | 104.37 | qfq | 10,394,866 | 1,087,649,989 | -2.72% |
| 2026-04-29 | 108.60 | 111.19 | 104.82 | 107.53 | 107.29 | qfq | 9,097,961 | 980,135,463 | -1.71% |
| 2026-04-28 | 110.60 | 117.22 | 108.50 | 109.40 | 109.15 | qfq | 9,354,304 | 1,041,232,072 | -2.19% |
| 2026-04-27 | 111.08 | 116.14 | 108.39 | 111.85 | 111.60 | qfq | 13,588,889 | 1,534,402,123 | 1.61% |
| 2026-04-24 | 112.46 | 113.76 | 107.02 | 110.08 | 109.83 | qfq | 12,999,771 | 1,430,480,439 | -3.88% |
| 2026-04-23 | 112.53 | 119.19 | 111.81 | 114.52 | 114.26 | qfq | 19,192,218 | 2,213,672,264 | 1.35% |
| 2026-04-22 | 102.00 | 114.68 | 100.10 | 113.00 | 112.75 | qfq | 22,319,743 | 2,420,067,961 | 10.25% |
| 2026-04-21 | 104.51 | 108.70 | 101.01 | 102.49 | 102.26 | qfq | 16,120,757 | 1,674,127,626 | -3.91% |
| 2026-04-20 | 108.17 | 115.17 | 103.00 | 106.66 | 106.42 | qfq | 32,020,522 | 3,458,802,916 | 7.35% |
| 2026-04-17 | 84.78 | 99.36 | 84.78 | 99.36 | 99.14 | qfq | 19,578,946 | 1,887,600,207 | 20.00% |
| 2026-04-16 | 81.00 | 84.28 | 80.10 | 82.80 | 82.61 | qfq | 10,473,696 | 869,057,436 | 2.96% |
| 2026-04-15 | 81.00 | 83.22 | 79.72 | 80.42 | 80.24 | qfq | 9,707,895 | 788,301,246 | 0.29% |
| 2026-04-14 | 80.24 | 83.40 | 78.61 | 80.19 | 80.01 | qfq | 10,168,353 | 820,603,887 | 1.57% |
| 2026-04-13 | 80.55 | 81.00 | 78.22 | 78.95 | 78.77 | qfq | 8,534,476 | 676,115,620 | -2.59% |
| 2026-04-10 | 82.90 | 84.34 | 79.39 | 81.05 | 80.87 | qfq | 10,495,224 | 858,631,436 | 0.36% |
| 2026-04-09 | 75.85 | 83.68 | 75.79 | 80.76 | 80.58 | qfq | 14,362,326 | 1,160,357,611 | 6.12% |
| 2026-04-08 | 74.98 | 76.53 | 74.53 | 76.10 | 75.93 | qfq | 6,740,305 | 508,462,763 | 5.18% |
| 2026-04-07 | 72.29 | 74.33 | 71.99 | 72.35 | 72.19 | qfq | 3,662,942 | 268,372,627 | 0.08% |
| 2026-04-03 | 72.34 | 73.26 | 70.92 | 72.29 | 72.13 | qfq | 3,656,925 | 263,912,171 | -0.07% |
| 2026-04-02 | 73.79 | 74.05 | 71.85 | 72.34 | 72.18 | qfq | 3,506,558 | 255,235,032 | -2.94% |
| 2026-04-01 | 74.87 | 75.98 | 73.08 | 74.53 | 74.36 | qfq | 4,912,379 | 365,592,096 | 2.17% |
| 2026-03-31 | 74.02 | 75.94 | 72.95 | 72.95 | 72.79 | qfq | 4,362,961 | 324,721,994 | -1.99% |
| 2026-03-30 | 74.97 | 75.90 | 72.81 | 74.43 | 74.26 | qfq | 4,760,340 | 353,509,026 | -1.98% |
| 2026-03-27 | 73.63 | 77.69 | 73.07 | 75.93 | 75.76 | qfq | 5,079,555 | 384,014,488 | 1.69% |
| 2026-03-26 | 75.37 | 78.32 | 74.20 | 74.67 | 74.50 | qfq | 5,659,895 | 429,843,260 | -1.32% |
| 2026-03-25 | 76.02 | 78.17 | 74.58 | 75.67 | 75.50 | qfq | 6,886,212 | 524,484,575 | -0.81% |
| 2026-03-24 | 76.19 | 76.43 | 70.70 | 76.29 | 76.12 | qfq | 9,986,449 | 734,666,964 | 0.97% |
| 2026-03-23 | 73.70 | 77.00 | 72.85 | 75.56 | 75.39 | qfq | 9,731,658 | 728,274,838 | 0.61% |
| 2026-03-20 | 75.51 | 79.34 | 74.38 | 75.10 | 74.93 | qfq | 7,802,074 | 598,720,067 | 0.13% |
| 2026-03-19 | 76.80 | 77.22 | 74.41 | 75.00 | 74.83 | qfq | 5,643,068 | 425,686,990 | -4.26% |
| 2026-03-18 | 80.15 | 81.09 | 77.72 | 78.34 | 78.16 | qfq | 5,632,371 | 442,985,950 | -1.46% |
| 2026-03-17 | 82.60 | 83.83 | 79.50 | 79.50 | 79.32 | qfq | 6,399,919 | 523,111,637 | -1.08% |
| 2026-03-16 | 82.68 | 83.12 | 79.11 | 80.37 | 80.19 | qfq | 6,918,540 | 556,072,755 | -2.81% |
| 2026-03-13 | 83.01 | 86.44 | 82.51 | 82.69 | 82.50 | qfq | 9,535,594 | 797,865,770 | -5.69% |
| 2026-03-12 | 90.90 | 91.04 | 85.90 | 87.68 | 87.48 | qfq | 9,091,492 | 794,855,179 | -2.94% |
| 2026-03-11 | 88.01 | 96.00 | 87.92 | 90.34 | 90.14 | qfq | 14,342,531 | 1,323,397,744 | 3.78% |
| 2026-03-10 | 85.50 | 87.86 | 84.25 | 87.05 | 86.85 | qfq | 8,210,777 | 708,920,490 | 3.85% |
| 2026-03-09 | 83.66 | 84.29 | 80.18 | 83.82 | 83.63 | qfq | 8,395,165 | 689,738,336 | -2.63% |
| 2026-03-06 | 89.01 | 89.54 | 85.33 | 86.08 | 85.89 | qfq | 7,881,630 | 682,077,189 | -4.72% |
| 2026-03-05 | 87.86 | 92.76 | 86.65 | 90.34 | 90.14 | qfq | 10,481,059 | 941,723,754 | 5.46% |
| 2026-03-04 | 83.99 | 88.39 | 83.76 | 85.66 | 85.47 | qfq | 6,967,132 | 599,910,617 | 0.29% |
| 2026-03-03 | 93.50 | 94.85 | 84.04 | 85.41 | 85.22 | qfq | 11,732,403 | 1,025,397,696 | -7.96% |
| 2026-03-02 | 94.26 | 97.78 | 92.50 | 92.80 | 92.59 | qfq | 10,937,268 | 1,035,893,368 | -3.67% |
| 2026-02-27 | 90.89 | 99.51 | 90.50 | 96.34 | 96.12 | qfq | 13,631,949 | 1,310,861,230 | 4.48% |
| 2026-02-26 | 85.60 | 92.60 | 83.80 | 92.21 | 92.00 | qfq | 14,052,332 | 1,259,956,443 | 7.62% |
| 2026-02-25 | 88.17 | 88.38 | 84.31 | 85.68 | 85.49 | qfq | 8,581,649 | 734,090,473 | -2.92% |
| 2026-02-24 | 88.90 | 90.18 | 85.40 | 88.26 | 88.06 | qfq | 7,496,741 | 656,400,910 | -0.70% |
| 2026-02-13 | 90.84 | 92.15 | 87.68 | 88.88 | 88.68 | qfq | 8,604,232 | 770,589,699 | -3.85% |
| 2026-02-12 | 86.61 | 93.83 | 86.33 | 92.44 | 92.23 | qfq | 13,104,750 | 1,178,137,823 | 6.12% |
| 2026-02-11 | 90.14 | 90.30 | 86.56 | 87.11 | 86.91 | qfq | 7,096,919 | 623,534,951 | -3.36% |
| 2026-02-10 | 91.02 | 92.80 | 88.30 | 90.14 | 89.94 | qfq | 9,274,929 | 836,250,390 | -1.86% |
| 2026-02-09 | 87.00 | 93.38 | 85.01 | 91.85 | 91.64 | qfq | 13,812,317 | 1,245,625,589 | 8.07% |
| 2026-02-06 | 81.70 | 87.26 | 81.62 | 84.99 | 84.80 | qfq | 10,318,242 | 873,439,742 | 1.91% |
| 2026-02-05 | 89.00 | 89.68 | 82.05 | 83.40 | 83.21 | qfq | 13,922,107 | 1,176,537,559 | -8.86% |
| 2026-02-04 | 93.21 | 96.00 | 90.70 | 91.51 | 91.30 | qfq | 13,197,628 | 1,218,830,287 | -1.46% |
| 2026-02-03 | 86.00 | 95.00 | 85.97 | 92.87 | 92.66 | qfq | 17,540,669 | 1,605,832,487 | 9.61% |
| 2026-02-02 | 88.03 | 89.72 | 84.35 | 84.73 | 84.54 | qfq | 10,071,127 | 865,823,265 | -3.66% |
| 2026-01-30 | 82.48 | 88.92 | 82.48 | 87.95 | 87.75 | qfq | 15,848,359 | 1,376,253,343 | 4.78% |
| 2026-01-29 | 84.00 | 89.58 | 81.99 | 83.94 | 83.75 | qfq | 13,767,258 | 1,181,560,889 | -0.37% |
| 2026-01-28 | 82.00 | 87.50 | 81.68 | 84.25 | 84.06 | qfq | 11,892,059 | 1,007,783,704 | 0.93% |
| 2026-01-27 | 80.90 | 84.34 | 79.08 | 83.47 | 83.28 | qfq | 12,814,962 | 1,044,810,065 | 2.04% |
| 2026-01-26 | 91.84 | 91.92 | 81.74 | 81.80 | 81.62 | qfq | 21,670,843 | 1,831,569,537 | -11.26% |
| 2026-01-23 | 81.78 | 93.29 | 81.60 | 92.18 | 91.97 | qfq | 20,419,339 | 1,826,888,729 | 12.46% |
| 2026-01-22 | 78.40 | 83.96 | 77.00 | 81.97 | 81.79 | qfq | 13,391,954 | 1,083,055,544 | 3.37% |
| 2026-01-21 | 73.69 | 81.99 | 73.22 | 79.30 | 79.12 | qfq | 14,118,339 | 1,116,095,898 | 6.59% |
| 2026-01-20 | 76.50 | 78.72 | 73.22 | 74.40 | 74.23 | qfq | 9,437,403 | 705,045,367 | -2.62% |
| 2026-01-19 | 73.35 | 78.85 | 73.23 | 76.40 | 76.23 | qfq | 11,984,351 | 922,383,685 | 4.73% |
| 2026-01-16 | 73.30 | 74.18 | 71.56 | 72.95 | 72.79 | qfq | 6,274,309 | 456,642,789 | 1.04% |
| 2026-01-15 | 71.33 | 72.90 | 71.22 | 72.20 | 72.04 | qfq | 5,475,772 | 394,263,459 | -0.18% |
| 2026-01-14 | 74.10 | 75.85 | 71.57 | 72.33 | 72.17 | qfq | 11,839,201 | 865,266,762 | -1.90% |
| 2026-01-13 | 74.57 | 76.30 | 71.19 | 73.73 | 73.56 | qfq | 14,563,828 | 1,070,075,866 | -2.20% |
| 2026-01-12 | 71.57 | 77.99 | 71.57 | 75.39 | 75.22 | qfq | 20,025,260 | 1,501,420,610 | 7.04% |
| 2026-01-09 | 67.43 | 72.66 | 66.88 | 70.43 | 70.27 | qfq | 16,114,968 | 1,132,481,440 | 4.96% |
| 2026-01-08 | 64.79 | 67.44 | 64.14 | 67.10 | 66.95 | qfq | 8,051,473 | 534,567,862 | 2.91% |
| 2026-01-07 | 64.66 | 65.91 | 64.31 | 65.20 | 65.05 | qfq | 6,641,131 | 432,539,278 | 0.84% |
| 2026-01-06 | 63.61 | 64.98 | 63.30 | 64.66 | 64.51 | qfq | 6,379,660 | 411,526,945 | 1.32% |
| 2026-01-05 | 62.50 | 64.99 | 61.44 | 63.82 | 63.68 | qfq | 7,868,167 | 497,428,202 | 2.70% |
| 2025-12-31 | 60.83 | 62.70 | 60.47 | 62.14 | 62.00 | qfq | 5,988,979 | 369,623,980 | 2.32% |
| 2025-12-30 | 61.24 | 62.97 | 60.70 | 60.73 | 60.59 | qfq | 4,215,259 | 258,548,245 | -1.22% |
| 2025-12-29 | 60.60 | 62.33 | 60.60 | 61.48 | 61.34 | qfq | 5,350,004 | 328,920,740 | 0.85% |
| 2025-12-26 | 60.45 | 61.59 | 60.45 | 60.96 | 60.82 | qfq | 4,696,154 | 286,843,277 | 0.56% |
| 2025-12-25 | 60.80 | 60.91 | 59.73 | 60.62 | 60.48 | qfq | 3,881,800 | 234,190,367 | -0.21% |
| 2025-12-24 | 58.93 | 60.92 | 58.21 | 60.75 | 60.61 | qfq | 6,413,651 | 385,132,034 | 3.09% |
| 2025-12-23 | 59.67 | 60.25 | 58.68 | 58.93 | 58.80 | qfq | 5,277,177 | 312,747,435 | -1.24% |
| 2025-12-22 | 58.87 | 60.28 | 58.78 | 59.67 | 59.54 | qfq | 5,729,217 | 341,432,896 | 1.36% |
| 2025-12-19 | 58.52 | 59.88 | 58.34 | 58.87 | 58.74 | qfq | 3,234,636 | 191,117,036 | 0.93% |
| 2025-12-18 | 57.97 | 60.29 | 57.76 | 58.33 | 58.20 | qfq | 4,784,295 | 282,686,624 | -0.22% |
| 2025-12-17 | 57.89 | 58.80 | 57.00 | 58.46 | 58.33 | qfq | 4,275,104 | 246,757,912 | 0.53% |
| 2025-12-16 | 57.60 | 58.40 | 56.21 | 58.15 | 58.02 | qfq | 5,681,336 | 327,435,389 | 0.47% |
| 2025-12-15 | 58.33 | 59.01 | 57.60 | 57.88 | 57.75 | qfq | 3,890,182 | 226,255,305 | -1.70% |
| 2025-12-12 | 59.17 | 59.60 | 58.32 | 58.88 | 58.75 | qfq | 6,970,335 | 409,823,442 | -0.74% |
| 2025-12-11 | 58.48 | 60.55 | 58.32 | 59.32 | 59.19 | qfq | 6,468,692 | 385,373,787 | 1.44% |
| 2025-12-10 | 59.01 | 59.39 | 57.59 | 58.48 | 58.35 | qfq | 5,590,085 | 324,971,427 | -0.95% |
| 2025-12-09 | 60.11 | 60.93 | 59.01 | 59.04 | 58.91 | qfq | 4,537,053 | 271,640,494 | -2.15% |
| 2025-12-08 | 59.67 | 61.16 | 59.67 | 60.34 | 60.20 | qfq | 3,859,151 | 233,752,624 | 1.14% |
| 2025-12-05 | 59.14 | 59.70 | 58.45 | 59.66 | 59.53 | qfq | 2,017,056 | 119,469,649 | 0.83% |
| 2025-12-04 | 58.72 | 59.19 | 58.06 | 59.17 | 59.04 | qfq | 1,680,112 | 98,617,828 | 0.73% |
| 2025-12-03 | 59.54 | 59.80 | 58.60 | 58.74 | 58.61 | qfq | 1,689,293 | 99,586,880 | -1.21% |
| 2025-12-02 | 60.51 | 60.52 | 59.42 | 59.46 | 59.33 | qfq | 2,177,343 | 130,196,245 | -1.77% |
| 2025-12-01 | 60.00 | 60.76 | 59.70 | 60.53 | 60.39 | qfq | 2,187,806 | 131,777,880 | 0.80% |
| 2025-11-28 | 59.71 | 60.35 | 59.45 | 60.05 | 59.92 | qfq | 1,782,146 | 106,930,986 | 0.59% |
| 2025-11-27 | 59.57 | 60.79 | 59.50 | 59.70 | 59.57 | qfq | 2,477,863 | 149,142,118 | 0.25% |
| 2025-11-26 | 60.06 | 60.50 | 59.41 | 59.55 | 59.42 | qfq | 2,776,870 | 166,205,712 | -0.77% |
| 2025-11-25 | 59.80 | 60.50 | 59.60 | 60.01 | 59.88 | qfq | 2,773,854 | 166,742,682 | 0.81% |
| 2025-11-24 | 60.41 | 60.68 | 59.26 | 59.53 | 59.40 | qfq | 2,766,531 | 165,396,654 | -0.67% |
| 2025-11-21 | 61.00 | 61.79 | 59.77 | 59.93 | 59.80 | qfq | 4,714,507 | 285,468,202 | -3.34% |
| 2025-11-20 | 64.51 | 64.68 | 61.86 | 62.00 | 61.86 | qfq | 3,157,517 | 198,872,464 | -2.82% |
| 2025-11-19 | 64.80 | 65.19 | 63.70 | 63.80 | 63.66 | qfq | 2,407,880 | 154,832,867 | -1.66% |
| 2025-11-18 | 64.50 | 64.93 | 63.12 | 64.88 | 64.73 | qfq | 3,944,891 | 252,704,581 | 0.39% |
| 2025-11-17 | 66.71 | 66.85 | 64.61 | 64.63 | 64.48 | qfq | 5,013,740 | 327,238,047 | -3.25% |
| 2025-11-14 | 66.70 | 68.80 | 65.21 | 66.80 | 66.65 | qfq | 6,143,301 | 411,839,278 | -0.52% |
| 2025-11-13 | 67.53 | 68.20 | 66.12 | 67.15 | 67.00 | qfq | 6,432,780 | 431,507,801 | 0.04% |
| 2025-11-12 | 72.03 | 73.36 | 67.00 | 67.12 | 66.97 | qfq | 8,581,122 | 590,141,550 | -4.28% |
| 2025-11-11 | 70.38 | 71.78 | 69.46 | 70.12 | 69.96 | qfq | 7,014,490 | 494,557,763 | 0.62% |
| 2025-11-10 | 69.39 | 71.95 | 68.88 | 69.69 | 69.53 | qfq | 7,166,376 | 501,455,060 | 1.71% |
| 2025-11-07 | 67.55 | 70.12 | 66.19 | 68.52 | 68.37 | qfq | 7,108,469 | 488,206,471 | 0.85% |
| 2025-11-06 | 68.20 | 69.81 | 67.40 | 67.94 | 67.79 | qfq | 5,468,117 | 373,774,062 | 0.40% |
| 2025-11-05 | 67.00 | 69.45 | 65.50 | 67.67 | 67.52 | qfq | 5,600,269 | 376,966,868 | -0.34% |
| 2025-11-04 | 67.37 | 70.88 | 67.06 | 67.90 | 67.75 | qfq | 6,586,494 | 454,406,545 | 0.59% |
| 2025-11-03 | 66.97 | 67.66 | 65.21 | 67.50 | 67.35 | qfq | 4,941,762 | 328,954,304 | 0.30% |
| 2025-10-31 | 67.98 | 69.01 | 66.90 | 67.30 | 67.15 | qfq | 4,545,950 | 308,710,112 | -0.96% |
| 2025-10-30 | 69.21 | 69.48 | 66.65 | 67.95 | 67.80 | qfq | 6,232,717 | 424,689,100 | -1.83% |
| 2025-10-29 | 66.09 | 69.68 | 66.06 | 69.22 | 69.06 | qfq | 5,632,447 | 384,695,162 | 4.36% |
| 2025-10-28 | 67.05 | 67.30 | 65.70 | 66.33 | 66.18 | qfq | 3,997,024 | 265,429,479 | -1.81% |
| 2025-10-27 | 67.72 | 68.60 | 66.50 | 67.55 | 67.40 | qfq | 3,266,812 | 220,512,340 | 0.25% |
| 2025-10-24 | 66.50 | 67.70 | 66.50 | 67.38 | 67.23 | qfq | 2,331,270 | 156,545,910 | 1.74% |
| 2025-10-23 | 66.39 | 66.79 | 64.89 | 66.23 | 66.08 | qfq | 2,228,491 | 146,268,048 | -0.84% |
| 2025-10-22 | 66.99 | 67.98 | 66.36 | 66.79 | 66.64 | qfq | 1,699,378 | 113,899,406 | -0.98% |
| 2025-10-21 | 66.23 | 67.95 | 65.96 | 67.45 | 67.30 | qfq | 2,569,380 | 171,904,653 | 1.37% |
| 2025-10-20 | 66.67 | 67.22 | 65.39 | 66.54 | 66.39 | qfq | 2,249,588 | 149,765,160 | 0.82% |
| 2025-10-17 | 68.08 | 70.15 | 66.00 | 66.00 | 65.85 | qfq | 3,346,196 | 224,955,160 | -3.57% |
| 2025-10-16 | 69.22 | 69.72 | 68.20 | 68.44 | 68.29 | qfq | 2,576,340 | 177,482,586 | -1.81% |
| 2025-10-15 | 68.03 | 70.00 | 66.32 | 69.70 | 69.54 | qfq | 4,030,846 | 276,741,998 | 3.08% |
| 2025-10-14 | 68.92 | 72.27 | 67.50 | 67.62 | 67.47 | qfq | 5,730,984 | 400,706,811 | -1.13% |
| 2025-10-13 | 68.00 | 69.14 | 67.21 | 68.39 | 68.24 | qfq | 4,097,371 | 279,662,578 | -2.92% |
| 2025-10-10 | 74.37 | 74.77 | 70.28 | 70.45 | 70.29 | qfq | 5,079,173 | 363,108,213 | -5.19% |
| 2025-10-09 | 73.04 | 76.76 | 72.30 | 74.31 | 74.14 | qfq | 5,003,343 | 374,892,154 | 1.92% |
| 2025-09-30 | 72.66 | 75.12 | 72.62 | 72.91 | 72.75 | qfq | 3,763,105 | 277,852,981 | 0.45% |
| 2025-09-29 | 73.21 | 73.77 | 71.94 | 72.58 | 72.42 | qfq | 4,118,544 | 299,229,984 | -0.98% |
| 2025-09-26 | 75.15 | 76.50 | 73.12 | 73.30 | 73.14 | qfq | 4,689,920 | 349,595,996 | -2.40% |
| 2025-09-25 | 73.62 | 77.50 | 73.62 | 75.10 | 74.93 | qfq | 5,953,697 | 451,454,755 | 2.07% |
| 2025-09-24 | 70.88 | 73.86 | 70.39 | 73.58 | 73.41 | qfq | 4,805,413 | 350,153,815 | 3.33% |
| 2025-09-23 | 72.68 | 73.98 | 69.65 | 71.21 | 71.05 | qfq | 4,740,560 | 337,135,042 | -2.51% |
| 2025-09-22 | 69.75 | 73.89 | 69.75 | 73.04 | 72.88 | qfq | 7,087,349 | 515,752,437 | 4.72% |
| 2025-09-19 | 70.68 | 71.51 | 69.65 | 69.75 | 69.59 | qfq | 3,181,795 | 224,228,840 | -1.87% |
| 2025-09-18 | 71.78 | 73.50 | 70.09 | 71.08 | 70.92 | qfq | 6,111,663 | 439,092,937 | -0.98% |
| 2025-09-17 | 71.27 | 72.21 | 70.33 | 71.78 | 71.62 | qfq | 3,838,415 | 274,523,715 | 0.72% |
| 2025-09-16 | 71.02 | 72.67 | 69.86 | 71.27 | 71.11 | qfq | 4,526,948 | 321,675,180 | 0.15% |
| 2025-09-15 | 72.07 | 73.73 | 70.80 | 71.16 | 71.00 | qfq | 6,046,564 | 433,717,140 | -1.71% |
| 2025-09-12 | 77.10 | 77.15 | 71.65 | 72.40 | 72.24 | qfq | 8,816,604 | 646,328,712 | -6.16% |
| 2025-09-11 | 72.01 | 78.34 | 72.01 | 77.15 | 76.98 | qfq | 7,987,162 | 607,758,019 | 5.95% |
| 2025-09-10 | 72.17 | 74.50 | 71.00 | 72.82 | 72.66 | qfq | 4,726,366 | 342,871,484 | 0.29% |
| 2025-09-09 | 72.27 | 73.26 | 71.11 | 72.61 | 72.45 | qfq | 4,464,559 | 323,186,943 | -0.40% |
| 2025-09-08 | 73.02 | 74.08 | 71.50 | 72.90 | 72.74 | qfq | 5,555,940 | 404,990,853 | 1.18% |
| 2025-09-05 | 70.62 | 72.96 | 70.12 | 72.05 | 71.89 | qfq | 6,486,955 | 465,532,267 | 2.02% |
| 2025-09-04 | 73.65 | 76.49 | 68.70 | 70.62 | 70.46 | qfq | 7,713,970 | 554,442,980 | -3.45% |
| 2025-09-03 | 73.01 | 74.47 | 72.45 | 73.14 | 72.98 | qfq | 4,342,460 | 319,089,200 | 0.33% |
| 2025-09-02 | 77.59 | 79.10 | 72.02 | 72.90 | 72.74 | qfq | 7,235,963 | 541,979,267 | -5.69% |
| 2025-09-01 | 77.08 | 77.92 | 75.86 | 77.30 | 77.13 | qfq | 3,964,277 | 304,289,725 | 0.29% |
| 2025-08-29 | 78.34 | 78.60 | 75.53 | 77.08 | 76.91 | qfq | 5,539,808 | 426,105,877 | -2.27% |
| 2025-08-28 | 73.06 | 79.24 | 72.50 | 78.87 | 78.69 | qfq | 9,708,372 | 740,534,061 | 7.97% |
| 2025-08-27 | 73.40 | 76.09 | 72.78 | 73.05 | 72.89 | qfq | 6,763,004 | 504,464,224 | -1.03% |
| 2025-08-26 | 73.60 | 75.66 | 73.05 | 73.81 | 73.64 | qfq | 3,984,380 | 296,840,901 | -0.11% |
| 2025-08-25 | 73.89 | 75.19 | 72.83 | 73.89 | 73.72 | qfq | 5,068,069 | 374,864,355 | 0.27% |
| 2025-08-22 | 72.00 | 74.40 | 71.68 | 73.69 | 73.52 | qfq | 5,017,365 | 367,308,725 | 2.02% |
| 2025-08-21 | 72.50 | 73.09 | 71.07 | 72.23 | 72.07 | qfq | 4,494,648 | 323,631,348 | -1.07% |
| 2025-08-20 | 72.98 | 74.36 | 71.78 | 73.01 | 72.85 | qfq | 4,608,904 | 335,203,086 | 0.26% |
| 2025-08-19 | 74.53 | 75.66 | 72.67 | 72.82 | 72.66 | qfq | 6,506,712 | 479,415,435 | -3.02% |
| 2025-08-18 | 77.00 | 77.48 | 73.78 | 75.09 | 74.92 | qfq | 7,553,914 | 568,979,105 | -1.98% |
| 2025-08-15 | 74.70 | 77.36 | 73.95 | 76.61 | 76.44 | qfq | 8,893,191 | 671,431,513 | 2.09% |
| 2025-08-14 | 77.81 | 79.56 | 74.88 | 75.04 | 74.87 | qfq | 9,752,736 | 755,706,417 | -1.39% |
| 2025-08-13 | 72.07 | 77.33 | 71.02 | 76.10 | 75.93 | qfq | 10,892,959 | 805,091,913 | 5.65% |
| 2025-08-12 | 74.48 | 74.90 | 71.05 | 72.03 | 71.87 | qfq | 8,857,447 | 640,312,712 | -3.95% |
| 2025-08-11 | 68.36 | 76.00 | 68.27 | 74.99 | 74.82 | qfq | 12,649,749 | 920,234,576 | 10.54% |
| 2025-08-08 | 65.24 | 68.58 | 65.24 | 67.84 | 67.69 | qfq | 5,678,128 | 383,236,761 | 2.09% |
| 2025-08-07 | 67.40 | 70.30 | 64.73 | 66.45 | 66.30 | qfq | 7,987,119 | 536,554,913 | -0.97% |
| 2025-08-06 | 65.60 | 69.43 | 65.18 | 67.10 | 66.95 | qfq | 7,298,392 | 490,970,478 | 1.41% |
| 2025-08-05 | 64.61 | 66.60 | 64.27 | 66.17 | 66.02 | qfq | 6,222,866 | 407,812,120 | 3.47% |
| 2025-08-04 | 63.96 | 64.35 | 62.22 | 63.95 | 63.81 | qfq | 5,175,594 | 327,596,835 | -1.24% |
| 2025-08-01 | 61.91 | 67.42 | 61.86 | 64.75 | 64.60 | qfq | 10,976,937 | 710,470,103 | 4.69% |
| 2025-07-31 | 60.00 | 64.30 | 59.99 | 61.85 | 61.71 | qfq | 9,079,846 | 568,833,258 | 2.88% |
| 2025-07-30 | 60.72 | 62.60 | 59.71 | 60.12 | 59.98 | qfq | 4,899,476 | 298,264,727 | -1.41% |
| 2025-07-29 | 58.39 | 61.14 | 58.01 | 60.98 | 60.84 | qfq | 5,994,201 | 358,628,020 | 4.31% |
| 2025-07-28 | 58.27 | 58.96 | 57.51 | 58.46 | 58.33 | qfq | 2,571,626 | 149,777,159 | 0.31% |
| 2025-07-25 | 59.00 | 59.20 | 57.95 | 58.28 | 58.15 | qfq | 2,666,480 | 155,777,620 | -1.20% |
| 2025-07-24 | 57.55 | 59.00 | 57.51 | 58.99 | 58.86 | qfq | 3,701,824 | 216,236,282 | 1.92% |
| 2025-07-23 | 58.61 | 59.15 | 57.70 | 57.88 | 57.75 | qfq | 3,363,639 | 196,704,155 | -0.89% |
| 2025-07-22 | 57.50 | 58.92 | 57.24 | 58.40 | 58.27 | qfq | 3,411,220 | 198,022,980 | 1.35% |
| 2025-07-21 | 57.52 | 57.84 | 57.29 | 57.62 | 57.49 | qfq | 2,001,060 | 115,165,664 | 0.17% |
| 2025-07-18 | 57.39 | 58.11 | 57.20 | 57.52 | 57.39 | qfq | 2,571,241 | 148,003,718 | -0.10% |
| 2025-07-17 | 57.76 | 58.58 | 56.68 | 57.58 | 57.45 | qfq | 4,483,041 | 257,272,849 | -0.33% |
| 2025-07-16 | 57.31 | 57.90 | 56.86 | 57.77 | 57.64 | qfq | 3,233,823 | 185,405,527 | 0.17% |
| 2025-07-15 | 57.67 | 58.20 | 56.48 | 57.67 | 57.54 | qfq | 3,269,909 | 187,302,210 | -0.07% |
| 2025-07-14 | 57.60 | 58.29 | 57.11 | 57.71 | 57.58 | qfq | 3,244,968 | 186,966,536 | -0.57% |
| 2025-07-11 | 59.20 | 59.20 | 57.77 | 58.04 | 57.91 | qfq | 3,587,072 | 209,008,296 | -0.67% |
| 2025-07-10 | 57.49 | 58.58 | 57.17 | 58.43 | 58.30 | qfq | 5,111,354 | 297,474,350 | 1.56% |
| 2025-07-09 | 57.78 | 58.62 | 57.40 | 57.53 | 57.40 | qfq | 4,560,249 | 263,955,957 | -1.02% |
| 2025-07-08 | 56.21 | 58.96 | 55.92 | 58.12 | 57.99 | qfq | 8,907,939 | 514,138,000 | 3.40% |
| 2025-07-07 | 53.50 | 58.30 | 53.50 | 56.21 | 56.08 | qfq | 11,741,607 | 664,916,958 | 5.40% |
| 2025-07-04 | 53.77 | 53.98 | 52.74 | 53.33 | 53.21 | qfq | 3,590,034 | 191,520,275 | 0.21% |
| 2025-07-03 | 53.49 | 53.59 | 52.71 | 53.22 | 53.10 | qfq | 2,980,614 | 158,396,775 | -0.69% |
| 2025-07-02 | 53.70 | 53.80 | 52.94 | 53.59 | 53.47 | qfq | 3,354,958 | 179,223,147 | 0.45% |
| 2025-07-01 | 53.20 | 53.67 | 52.61 | 53.35 | 53.23 | qfq | 2,567,516 | 136,466,588 | 0.26% |
| 2025-06-30 | 52.28 | 53.48 | 52.25 | 53.21 | 53.09 | qfq | 4,543,970 | 240,511,859 | 2.92% |
| 2025-06-27 | 51.50 | 52.37 | 51.40 | 51.70 | 51.58 | qfq | 2,316,582 | 120,282,631 | 0.84% |
| 2025-06-26 | 52.39 | 52.50 | 51.21 | 51.27 | 51.15 | qfq | 2,987,101 | 154,725,867 | -2.12% |
| 2025-06-25 | 51.70 | 52.41 | 51.33 | 52.38 | 52.26 | qfq | 2,840,242 | 147,671,855 | 1.35% |
| 2025-06-24 | 50.51 | 51.70 | 50.48 | 51.68 | 51.56 | qfq | 2,863,403 | 146,693,402 | 2.52% |
| 2025-06-23 | 49.78 | 50.80 | 49.64 | 50.41 | 50.30 | qfq | 1,859,852 | 93,245,586 | 0.94% |
| 2025-06-20 | 50.40 | 51.20 | 49.93 | 49.94 | 49.83 | qfq | 2,111,876 | 106,591,624 | -0.52% |
| 2025-06-19 | 50.88 | 51.31 | 49.83 | 50.20 | 50.09 | qfq | 3,377,183 | 169,876,335 | -1.59% |
| 2025-06-18 | 51.27 | 51.66 | 50.88 | 51.01 | 50.90 | qfq | 1,561,540 | 79,901,988 | -0.51% |
| 2025-06-17 | 51.74 | 52.15 | 51.05 | 51.27 | 51.15 | qfq | 2,036,283 | 104,962,904 | -0.79% |
| 2025-06-16 | 50.20 | 52.33 | 50.05 | 51.68 | 51.56 | qfq | 3,078,836 | 157,301,759 | 2.64% |
| 2025-06-13 | 51.80 | 51.80 | 49.60 | 50.35 | 50.24 | qfq | 5,084,621 | 256,412,637 | -2.97% |
| 2025-06-12 | 53.01 | 53.86 | 51.73 | 51.89 | 51.77 | qfq | 3,259,828 | 170,369,735 | -3.12% |
| 2025-06-11 | 53.15 | 54.50 | 53.15 | 53.56 | 53.05 | qfq | 2,865,545 | 154,604,537 | 1.06% |
| 2025-06-10 | 54.63 | 54.63 | 52.60 | 53.00 | 52.50 | qfq | 2,561,013 | 136,805,822 | -2.48% |
| 2025-06-09 | 53.82 | 54.50 | 53.68 | 54.35 | 53.83 | qfq | 1,464,044 | 79,483,489 | 0.89% |
| 2025-06-06 | 54.35 | 54.74 | 53.86 | 53.87 | 53.36 | qfq | 1,495,154 | 80,969,545 | -0.81% |
| 2025-06-05 | 54.04 | 54.69 | 53.95 | 54.31 | 53.79 | qfq | 1,427,427 | 77,444,711 | 0.02% |
| 2025-06-04 | 54.05 | 54.30 | 53.52 | 54.30 | 53.79 | qfq | 1,991,242 | 107,283,293 | 0.43% |
| 2025-06-03 | 53.70 | 54.11 | 52.80 | 54.07 | 53.56 | qfq | 2,356,968 | 125,860,877 | 0.82% |
| 2025-05-30 | 54.93 | 54.93 | 53.55 | 53.63 | 53.12 | qfq | 1,758,620 | 94,826,859 | -2.24% |
| 2025-05-29 | 54.34 | 55.12 | 54.20 | 54.86 | 54.34 | qfq | 1,798,998 | 98,604,591 | 0.98% |
| 2025-05-28 | 55.25 | 55.25 | 54.23 | 54.33 | 53.81 | qfq | 1,114,544 | 60,795,014 | -1.22% |
| 2025-05-27 | 55.83 | 55.83 | 54.35 | 55.00 | 54.48 | qfq | 1,754,066 | 96,274,907 | -1.04% |
| 2025-05-26 | 55.60 | 56.46 | 55.21 | 55.58 | 55.05 | qfq | 1,415,920 | 78,865,142 | -0.38% |
| 2025-05-23 | 56.40 | 56.59 | 54.80 | 55.79 | 55.26 | qfq | 2,330,913 | 129,618,767 | -0.75% |
| 2025-05-22 | 56.70 | 57.29 | 56.16 | 56.21 | 55.68 | qfq | 1,294,078 | 73,323,274 | -1.07% |
| 2025-05-21 | 57.20 | 57.40 | 56.51 | 56.82 | 56.28 | qfq | 1,195,264 | 68,016,155 | -0.59% |
| 2025-05-20 | 57.21 | 57.58 | 56.70 | 57.16 | 56.62 | qfq | 1,270,016 | 72,457,824 | -0.19% |
| 2025-05-19 | 57.10 | 57.77 | 56.30 | 57.27 | 56.73 | qfq | 1,987,669 | 113,663,636 | 0.88% |
| 2025-05-16 | 56.78 | 57.49 | 56.70 | 56.77 | 56.23 | qfq | 1,455,641 | 83,135,723 | -0.04% |
| 2025-05-15 | 58.28 | 58.52 | 56.79 | 56.79 | 56.25 | qfq | 2,514,162 | 144,019,539 | -2.96% |
| 2025-05-14 | 59.32 | 59.63 | 58.12 | 58.52 | 57.97 | qfq | 4,186,403 | 245,628,492 | -2.55% |
| 2025-05-13 | 59.82 | 60.52 | 58.91 | 60.05 | 59.48 | qfq | 5,673,657 | 340,182,212 | 1.33% |
| 2025-05-12 | 59.12 | 59.49 | 58.61 | 59.26 | 58.70 | qfq | 2,095,223 | 123,640,067 | 1.63% |
| 2025-05-09 | 58.75 | 59.00 | 57.50 | 58.31 | 57.76 | qfq | 2,260,320 | 131,192,274 | -0.75% |
| 2025-05-08 | 57.90 | 59.55 | 57.62 | 58.75 | 58.19 | qfq | 3,221,180 | 189,509,406 | 1.45% |
| 2025-05-07 | 59.18 | 59.75 | 57.37 | 57.91 | 57.36 | qfq | 2,514,000 | 146,836,993 | -0.84% |
| 2025-05-06 | 57.95 | 58.46 | 57.22 | 58.40 | 57.85 | qfq | 2,324,992 | 134,924,253 | 1.41% |
| 2025-04-30 | 57.86 | 58.69 | 57.57 | 57.59 | 57.04 | qfq | 2,051,762 | 119,102,544 | -0.47% |
| 2025-04-29 | 57.01 | 58.55 | 57.01 | 57.86 | 57.31 | qfq | 2,213,055 | 128,161,764 | 0.57% |
| 2025-04-28 | 57.00 | 58.50 | 56.66 | 57.53 | 56.98 | qfq | 3,226,636 | 185,906,645 | 1.97% |
| 2025-04-25 | 55.92 | 56.77 | 55.56 | 56.42 | 55.88 | qfq | 1,751,589 | 98,624,493 | 0.86% |
| 2025-04-24 | 56.39 | 56.77 | 55.50 | 55.94 | 55.41 | qfq | 1,762,912 | 98,843,887 | -0.85% |
| 2025-04-23 | 56.98 | 57.80 | 55.58 | 56.42 | 55.88 | qfq | 2,763,592 | 156,132,049 | -0.48% |
| 2025-04-22 | 57.10 | 57.78 | 56.42 | 56.69 | 56.15 | qfq | 2,108,128 | 120,151,860 | -1.06% |
| 2025-04-21 | 57.00 | 57.48 | 56.56 | 57.30 | 56.76 | qfq | 1,516,592 | 86,584,529 | 0.26% |
| 2025-04-18 | 56.49 | 57.62 | 55.57 | 57.15 | 56.61 | qfq | 2,559,711 | 145,273,521 | 1.47% |
| 2025-04-17 | 56.89 | 57.18 | 56.03 | 56.32 | 55.79 | qfq | 2,517,458 | 142,511,979 | -1.42% |
| 2025-04-16 | 57.51 | 57.88 | 56.71 | 57.13 | 56.59 | qfq | 2,149,808 | 122,956,284 | -1.42% |
| 2025-04-15 | 57.00 | 58.20 | 55.78 | 57.95 | 57.40 | qfq | 3,371,704 | 192,698,680 | 1.68% |
| 2025-04-14 | 57.50 | 58.42 | 56.72 | 56.99 | 56.45 | qfq | 2,945,592 | 169,046,927 | -0.07% |
| 2025-04-11 | 55.98 | 57.59 | 55.70 | 57.03 | 56.49 | qfq | 2,998,320 | 169,901,117 | 1.35% |
| 2025-04-10 | 56.81 | 58.02 | 56.02 | 56.27 | 55.74 | qfq | 3,827,083 | 217,602,374 | 1.52% |
| 2025-04-09 | 55.72 | 56.83 | 52.50 | 55.43 | 54.90 | qfq | 5,867,083 | 323,330,204 | -1.89% |
| 2025-04-08 | 58.46 | 60.29 | 53.91 | 56.50 | 55.96 | qfq | 7,921,028 | 443,380,318 | -2.32% |
| 2025-04-07 | 63.00 | 63.50 | 55.48 | 57.84 | 57.29 | qfq | 6,095,707 | 362,234,433 | -11.83% |
| 2025-04-03 | 67.02 | 68.48 | 65.40 | 65.60 | 64.98 | qfq | 3,421,477 | 228,196,800 | -3.43% |
| 2025-04-02 | 67.80 | 68.26 | 66.86 | 67.93 | 67.29 | qfq | 2,274,456 | 153,829,100 | 0.07% |
| 2025-04-01 | 66.67 | 69.77 | 66.42 | 67.88 | 67.24 | qfq | 4,384,472 | 299,785,299 | 2.31% |
| 2025-03-31 | 67.50 | 69.01 | 66.32 | 66.35 | 65.72 | qfq | 5,405,912 | 363,948,340 | -2.44% |
| 2025-03-28 | 67.51 | 69.86 | 67.50 | 68.01 | 67.37 | qfq | 5,425,612 | 373,836,456 | -0.23% |
| 2025-03-27 | 67.63 | 68.77 | 66.78 | 68.17 | 67.52 | qfq | 4,668,322 | 316,178,506 | 0.25% |
| 2025-03-26 | 65.49 | 69.09 | 65.49 | 68.00 | 67.36 | qfq | 8,218,680 | 558,586,571 | 2.92% |
| 2025-03-25 | 65.66 | 66.70 | 64.93 | 66.07 | 65.44 | qfq | 4,848,130 | 320,395,092 | 0.59% |
| 2025-03-24 | 63.62 | 66.40 | 62.80 | 65.68 | 65.06 | qfq | 6,490,642 | 419,722,730 | 2.56% |
| 2025-03-21 | 63.17 | 65.15 | 62.52 | 64.04 | 63.43 | qfq | 4,903,503 | 312,850,790 | 1.30% |
| 2025-03-20 | 63.62 | 64.18 | 63.22 | 63.22 | 62.62 | qfq | 2,193,954 | 139,529,926 | -0.63% |
| 2025-03-19 | 65.00 | 65.44 | 63.50 | 63.62 | 63.02 | qfq | 4,000,077 | 256,185,944 | -2.69% |
| 2025-03-18 | 63.75 | 65.58 | 63.43 | 65.38 | 64.76 | qfq | 4,877,314 | 316,688,041 | 2.48% |
| 2025-03-17 | 64.16 | 65.50 | 63.20 | 63.80 | 63.19 | qfq | 3,240,313 | 207,823,408 | 0.42% |
| 2025-03-14 | 62.50 | 64.60 | 62.00 | 63.53 | 62.93 | qfq | 4,152,173 | 263,001,615 | 1.32% |
| 2025-03-13 | 64.82 | 65.29 | 62.64 | 62.70 | 62.11 | qfq | 4,280,744 | 272,612,590 | -3.46% |
| 2025-03-12 | 66.45 | 66.61 | 64.83 | 64.95 | 64.33 | qfq | 3,380,996 | 220,884,520 | -1.96% |
| 2025-03-11 | 65.50 | 66.50 | 64.70 | 66.25 | 65.62 | qfq | 4,477,896 | 292,872,003 | -1.06% |
| 2025-03-10 | 64.98 | 68.05 | 64.89 | 66.96 | 66.33 | qfq | 5,928,804 | 395,454,742 | 1.78% |
| 2025-03-07 | 64.48 | 66.58 | 62.87 | 65.79 | 65.17 | qfq | 5,684,957 | 367,208,661 | 1.00% |
| 2025-03-06 | 63.81 | 65.48 | 62.60 | 65.14 | 64.52 | qfq | 5,114,077 | 329,261,324 | 2.10% |
| 2025-03-05 | 65.58 | 65.59 | 63.39 | 63.80 | 63.19 | qfq | 3,307,898 | 211,329,636 | -2.16% |
| 2025-03-04 | 64.25 | 66.20 | 63.28 | 65.21 | 64.59 | qfq | 3,902,547 | 251,538,965 | 0.48% |
| 2025-03-03 | 63.58 | 67.11 | 63.58 | 64.90 | 64.28 | qfq | 5,705,257 | 375,787,275 | 1.18% |
| 2025-02-28 | 65.07 | 67.51 | 63.20 | 64.14 | 63.53 | qfq | 6,082,104 | 399,957,856 | -2.24% |
| 2025-02-27 | 66.94 | 66.94 | 64.42 | 65.61 | 64.99 | qfq | 5,678,096 | 371,004,712 | -2.22% |
| 2025-02-26 | 64.18 | 67.48 | 64.18 | 67.10 | 66.46 | qfq | 8,407,421 | 555,498,165 | 4.73% |
| 2025-02-25 | 63.45 | 64.98 | 63.02 | 64.07 | 63.46 | qfq | 6,830,097 | 438,697,594 | 0.06% |
| 2025-02-24 | 60.90 | 64.40 | 60.47 | 64.03 | 63.42 | qfq | 8,729,345 | 548,043,855 | 4.11% |
| 2025-02-21 | 62.80 | 62.85 | 59.29 | 61.50 | 60.92 | qfq | 11,064,543 | 667,064,927 | -3.30% |
| 2025-02-20 | 64.00 | 65.13 | 63.00 | 63.60 | 63.00 | qfq | 3,814,292 | 243,765,225 | -0.69% |
| 2025-02-19 | 61.33 | 64.55 | 61.01 | 64.04 | 63.43 | qfq | 5,773,783 | 365,995,105 | 3.99% |
| 2025-02-18 | 62.61 | 63.68 | 61.31 | 61.58 | 61.00 | qfq | 4,755,956 | 298,542,737 | -1.47% |
| 2025-02-17 | 62.96 | 63.26 | 61.40 | 62.50 | 61.91 | qfq | 4,587,293 | 286,223,311 | -0.08% |
| 2025-02-14 | 61.80 | 63.30 | 61.73 | 62.55 | 61.96 | qfq | 2,689,799 | 167,734,513 | 0.90% |
| 2025-02-13 | 63.56 | 63.68 | 61.87 | 61.99 | 61.40 | qfq | 3,920,423 | 245,468,287 | -2.84% |
| 2025-02-12 | 62.88 | 63.80 | 62.66 | 63.80 | 63.19 | qfq | 3,542,086 | 223,922,702 | 1.25% |
| 2025-02-11 | 64.22 | 64.46 | 62.35 | 63.01 | 62.41 | qfq | 3,663,831 | 230,995,455 | -2.46% |
| 2025-02-10 | 65.98 | 66.65 | 63.61 | 64.60 | 63.99 | qfq | 5,364,236 | 344,838,692 | -2.45% |
| 2025-02-07 | 64.22 | 67.68 | 63.96 | 66.22 | 65.59 | qfq | 9,372,683 | 622,321,147 | 3.21% |
| 2025-02-06 | 60.06 | 64.35 | 59.80 | 64.16 | 63.55 | qfq | 5,734,831 | 359,060,705 | 6.49% |
| 2025-02-05 | 59.74 | 61.98 | 59.30 | 60.25 | 59.68 | qfq | 3,175,220 | 192,328,645 | 0.25% |
| 2025-01-27 | 61.82 | 62.29 | 59.70 | 60.10 | 59.53 | qfq | 2,580,118 | 156,499,141 | -1.81% |
| 2025-01-24 | 58.27 | 61.75 | 57.98 | 61.21 | 60.63 | qfq | 5,339,347 | 323,473,126 | 5.01% |
| 2025-01-23 | 59.00 | 59.97 | 58.28 | 58.29 | 57.74 | qfq | 2,902,803 | 171,599,367 | -0.53% |
| 2025-01-22 | 60.25 | 60.80 | 58.20 | 58.60 | 58.04 | qfq | 3,523,840 | 207,266,115 | -3.68% |
| 2025-01-21 | 61.42 | 62.59 | 60.23 | 60.84 | 60.26 | qfq | 2,988,781 | 182,264,455 | -0.94% |
| 2025-01-20 | 62.00 | 62.59 | 61.03 | 61.42 | 60.84 | qfq | 1,927,048 | 118,910,645 | -0.05% |
| 2025-01-17 | 61.63 | 63.15 | 60.94 | 61.45 | 60.87 | qfq | 2,317,080 | 142,678,827 | -1.30% |
| 2025-01-16 | 62.50 | 64.23 | 61.40 | 62.26 | 61.67 | qfq | 3,673,460 | 230,072,280 | -0.59% |
| 2025-01-15 | 61.61 | 65.25 | 60.56 | 62.63 | 62.04 | qfq | 5,669,760 | 355,652,298 | 1.64% |
| 2025-01-14 | 58.90 | 61.87 | 58.11 | 61.62 | 61.04 | qfq | 3,997,187 | 241,572,047 | 4.85% |
| 2025-01-13 | 58.44 | 59.80 | 58.10 | 58.77 | 58.21 | qfq | 2,148,325 | 126,330,384 | -0.56% |
| 2025-01-10 | 59.62 | 61.94 | 59.10 | 59.10 | 58.54 | qfq | 3,544,817 | 214,023,768 | -1.68% |
| 2025-01-09 | 60.10 | 63.76 | 59.15 | 60.11 | 59.54 | qfq | 5,309,211 | 326,848,601 | 0.60% |
| 2025-01-08 | 59.86 | 60.38 | 58.14 | 59.75 | 59.18 | qfq | 2,909,812 | 172,676,149 | -0.38% |
| 2025-01-07 | 60.76 | 61.00 | 59.39 | 59.98 | 59.41 | qfq | 2,114,817 | 126,488,842 | -0.27% |
| 2025-01-06 | 59.88 | 61.66 | 59.20 | 60.14 | 59.57 | qfq | 2,493,002 | 150,942,931 | 0.43% |
| 2025-01-03 | 62.30 | 62.89 | 59.56 | 59.88 | 59.31 | qfq | 3,244,689 | 197,740,098 | -3.68% |
| 2025-01-02 | 63.03 | 64.70 | 61.54 | 62.17 | 61.58 | qfq | 3,547,151 | 223,843,868 | -2.22% |
| 2024-12-31 | 65.86 | 66.80 | 63.58 | 63.58 | 62.98 | qfq | 2,735,368 | 176,937,157 | -3.70% |
| 2024-12-30 | 64.03 | 67.36 | 64.01 | 66.02 | 65.39 | qfq | 4,150,902 | 274,008,168 | 2.37% |
| 2024-12-27 | 63.60 | 66.00 | 63.22 | 64.49 | 63.88 | qfq | 5,740,187 | 371,727,195 | 1.10% |
| 2024-12-26 | 65.00 | 65.35 | 63.56 | 63.79 | 63.19 | qfq | 3,690,110 | 236,945,034 | -2.12% |
| 2024-12-25 | 66.17 | 66.64 | 64.58 | 65.17 | 64.55 | qfq | 2,116,712 | 138,123,259 | -1.51% |
| 2024-12-24 | 65.34 | 67.50 | 65.18 | 66.17 | 65.54 | qfq | 3,722,831 | 246,967,653 | 1.78% |
| 2024-12-23 | 65.50 | 66.90 | 64.85 | 65.01 | 64.39 | qfq | 3,150,342 | 206,906,299 | -0.87% |
| 2024-12-20 | 66.10 | 66.72 | 65.15 | 65.58 | 64.96 | qfq | 2,984,356 | 196,577,029 | -0.03% |
| 2024-12-19 | 65.80 | 66.24 | 65.00 | 65.60 | 64.98 | qfq | 2,573,720 | 169,023,620 | -1.06% |
| 2024-12-18 | 66.78 | 66.98 | 65.62 | 66.30 | 65.67 | qfq | 2,450,661 | 162,638,697 | 0.21% |
| 2024-12-17 | 68.06 | 68.58 | 65.88 | 66.16 | 65.53 | qfq | 5,242,845 | 351,196,963 | -2.99% |
| 2024-12-16 | 71.10 | 71.38 | 67.30 | 68.20 | 67.55 | qfq | 6,192,286 | 423,919,062 | -3.69% |
| 2024-12-13 | 71.21 | 72.66 | 70.00 | 70.81 | 70.14 | qfq | 6,044,763 | 431,200,001 | -1.43% |
| 2024-12-12 | 71.53 | 73.20 | 70.71 | 71.84 | 71.16 | qfq | 3,771,935 | 272,292,709 | 0.42% |
| 2024-12-11 | 70.10 | 72.29 | 69.70 | 71.54 | 70.86 | qfq | 3,179,113 | 227,053,729 | 1.69% |
| 2024-12-10 | 72.76 | 73.03 | 70.29 | 70.35 | 69.68 | qfq | 4,387,739 | 314,508,810 | -0.48% |
| 2024-12-09 | 71.00 | 73.18 | 70.23 | 70.69 | 70.02 | qfq | 3,011,909 | 215,400,094 | -1.46% |
| 2024-12-06 | 71.37 | 72.50 | 70.03 | 71.74 | 71.06 | qfq | 4,101,133 | 292,965,021 | 0.04% |
| 2024-12-05 | 71.20 | 72.14 | 70.57 | 71.71 | 71.03 | qfq | 3,164,576 | 225,606,941 | 0.53% |
| 2024-12-04 | 73.03 | 74.50 | 71.00 | 71.33 | 70.65 | qfq | 3,513,586 | 254,362,387 | -3.22% |
| 2024-12-03 | 74.16 | 74.74 | 71.50 | 73.70 | 73.00 | qfq | 4,294,984 | 312,240,496 | -0.49% |
| 2024-12-02 | 74.40 | 75.00 | 71.41 | 74.06 | 73.36 | qfq | 5,723,840 | 419,363,019 | -2.33% |
| 2024-11-29 | 73.10 | 76.85 | 72.00 | 75.83 | 75.11 | qfq | 4,722,077 | 353,551,168 | 3.14% |
| 2024-11-28 | 73.50 | 75.64 | 72.91 | 73.52 | 72.82 | qfq | 3,373,843 | 250,830,264 | -0.65% |
| 2024-11-27 | 71.17 | 74.00 | 70.52 | 74.00 | 73.30 | qfq | 3,653,048 | 264,963,012 | 3.79% |
| 2024-11-26 | 70.75 | 74.33 | 70.17 | 71.30 | 70.62 | qfq | 4,239,601 | 307,290,968 | 1.36% |
| 2024-11-25 | 70.40 | 71.52 | 69.61 | 70.34 | 69.67 | qfq | 3,886,418 | 273,763,456 | -1.12% |
| 2024-11-22 | 73.90 | 75.42 | 71.14 | 71.14 | 70.47 | qfq | 4,877,468 | 358,251,299 | -5.76% |
| 2024-11-21 | 77.88 | 79.40 | 74.54 | 75.49 | 74.77 | qfq | 5,469,172 | 418,351,551 | -0.71% |
| 2024-11-20 | 75.60 | 76.30 | 74.00 | 76.03 | 75.31 | qfq | 4,715,911 | 354,171,619 | 0.04% |
| 2024-11-19 | 74.44 | 76.44 | 72.66 | 76.00 | 75.28 | qfq | 4,242,843 | 317,591,796 | 2.70% |
| 2024-11-18 | 76.00 | 76.50 | 73.48 | 74.00 | 73.30 | qfq | 4,608,978 | 345,665,046 | -3.52% |
| 2024-11-15 | 78.74 | 81.00 | 76.30 | 76.70 | 75.97 | qfq | 5,026,620 | 393,332,834 | -3.38% |
| 2024-11-14 | 82.47 | 87.19 | 79.23 | 79.38 | 78.63 | qfq | 7,950,777 | 657,616,003 | -3.45% |
| 2024-11-13 | 81.50 | 83.50 | 79.68 | 82.22 | 81.44 | qfq | 6,648,348 | 540,570,463 | -1.13% |
| 2024-11-12 | 84.52 | 88.10 | 81.61 | 83.16 | 82.37 | qfq | 10,507,445 | 883,785,494 | 0.19% |
| 2024-11-11 | 77.50 | 85.80 | 77.08 | 83.00 | 82.21 | qfq | 10,914,048 | 904,472,147 | 6.23% |
| 2024-11-08 | 74.20 | 80.50 | 74.19 | 78.13 | 77.39 | qfq | 12,710,951 | 996,279,861 | 6.11% |
| 2024-11-07 | 72.50 | 73.80 | 71.65 | 73.63 | 72.93 | qfq | 8,205,783 | 597,407,319 | -3.35% |
| 2024-11-06 | 77.00 | 80.58 | 75.68 | 76.18 | 75.46 | qfq | 9,483,482 | 739,679,935 | -1.88% |
| 2024-11-05 | 74.30 | 78.51 | 73.20 | 77.64 | 76.90 | qfq | 11,222,556 | 852,871,990 | 4.50% |
| 2024-11-04 | 74.41 | 76.77 | 73.67 | 74.30 | 73.60 | qfq | 6,644,450 | 498,884,433 | -0.15% |
| 2024-11-01 | 77.24 | 77.76 | 73.28 | 74.41 | 73.70 | qfq | 11,922,114 | 894,656,364 | -4.92% |
| 2024-10-31 | 81.00 | 84.36 | 77.77 | 78.26 | 77.52 | qfq | 14,922,321 | 1,208,340,033 | -0.01% |
| 2024-10-30 | 74.00 | 79.90 | 73.00 | 78.27 | 77.53 | qfq | 13,455,238 | 1,042,238,829 | 2.06% |
| 2024-10-29 | 83.98 | 88.10 | 76.02 | 76.69 | 75.96 | qfq | 18,641,310 | 1,493,252,313 | -7.60% |
| 2024-10-28 | 80.00 | 88.66 | 78.13 | 83.00 | 82.21 | qfq | 27,477,361 | 2,236,103,526 | 6.25% |
| 2024-10-25 | 65.14 | 78.12 | 65.14 | 78.12 | 77.38 | qfq | 21,046,472 | 1,575,839,938 | 20.00% |
| 2024-10-24 | 65.60 | 67.50 | 65.00 | 65.10 | 64.48 | qfq | 8,044,551 | 531,961,704 | -1.29% |
| 2024-10-23 | 63.50 | 70.00 | 62.64 | 65.95 | 65.32 | qfq | 12,639,910 | 832,353,934 | 3.10% |
| 2024-10-22 | 61.51 | 64.50 | 59.58 | 63.97 | 63.36 | qfq | 10,185,827 | 635,345,234 | 3.34% |
| 2024-10-21 | 60.40 | 64.39 | 59.55 | 61.90 | 61.31 | qfq | 11,051,205 | 688,363,456 | 4.45% |
| 2024-10-18 | 56.96 | 62.26 | 56.10 | 59.26 | 58.70 | qfq | 9,969,162 | 589,156,131 | 4.59% |
| 2024-10-17 | 58.81 | 58.99 | 56.38 | 56.66 | 56.12 | qfq | 5,049,757 | 290,970,015 | -2.29% |
| 2024-10-16 | 58.93 | 59.78 | 57.80 | 57.99 | 57.44 | qfq | 4,946,113 | 290,062,270 | -4.16% |
| 2024-10-15 | 61.55 | 62.29 | 60.19 | 60.51 | 59.94 | qfq | 5,318,417 | 326,126,023 | -2.47% |
| 2024-10-14 | 63.99 | 64.30 | 60.50 | 62.04 | 61.45 | qfq | 6,910,741 | 428,300,521 | -1.60% |
| 2024-10-11 | 65.62 | 65.97 | 60.70 | 63.05 | 62.45 | qfq | 8,357,487 | 528,633,929 | -4.83% |
| 2024-10-10 | 68.20 | 70.10 | 64.90 | 66.25 | 65.62 | qfq | 8,375,404 | 566,531,957 | -1.90% |
| 2024-10-09 | 69.00 | 74.00 | 66.00 | 67.53 | 66.89 | qfq | 13,331,341 | 932,852,785 | -6.21% |
| 2024-10-08 | 72.00 | 72.00 | 66.00 | 72.00 | 71.32 | qfq | 16,038,132 | 1,130,209,704 | 20.00% |
| 2024-09-30 | 53.56 | 60.40 | 52.90 | 60.00 | 59.43 | qfq | 13,962,796 | 788,887,185 | 16.85% |
| 2024-09-27 | 46.00 | 51.97 | 46.00 | 51.35 | 50.86 | qfq | 11,215,095 | 551,889,343 | 15.45% |
| 2024-09-26 | 42.93 | 44.48 | 42.66 | 44.48 | 44.06 | qfq | 3,991,822 | 174,083,370 | 3.59% |
| 2024-09-25 | 43.32 | 44.27 | 42.88 | 42.94 | 42.53 | qfq | 4,165,760 | 181,637,304 | 0.09% |
| 2024-09-24 | 41.01 | 43.17 | 40.92 | 42.90 | 42.49 | qfq | 3,852,510 | 162,578,175 | 4.13% |
| 2024-09-23 | 42.43 | 42.60 | 41.08 | 41.20 | 40.81 | qfq | 2,287,100 | 95,723,295 | -2.90% |
| 2024-09-20 | 42.97 | 42.97 | 42.10 | 42.43 | 42.03 | qfq | 2,719,657 | 115,403,358 | -1.05% |
| 2024-09-19 | 42.39 | 43.78 | 42.10 | 42.88 | 42.47 | qfq | 5,524,050 | 236,285,358 | 2.02% |
| 2024-09-18 | 41.90 | 42.25 | 41.25 | 42.03 | 41.63 | qfq | 1,425,416 | 59,670,620 | 0.55% |
| 2024-09-13 | 42.25 | 42.43 | 41.24 | 41.80 | 41.40 | qfq | 2,115,240 | 88,623,308 | -0.12% |
| 2024-09-12 | 41.55 | 42.69 | 41.43 | 41.85 | 41.45 | qfq | 2,736,450 | 115,338,146 | 1.33% |
| 2024-09-11 | 41.37 | 42.28 | 41.16 | 41.30 | 40.91 | qfq | 2,091,170 | 87,333,600 | -0.58% |
| 2024-09-10 | 41.10 | 41.70 | 40.60 | 41.54 | 41.15 | qfq | 1,325,092 | 54,477,514 | 0.87% |
| 2024-09-09 | 41.13 | 41.75 | 40.70 | 41.18 | 40.79 | qfq | 1,262,440 | 51,983,870 | -0.94% |
| 2024-09-06 | 41.66 | 41.90 | 40.56 | 41.57 | 41.18 | qfq | 1,873,931 | 77,063,322 | -0.48% |
| 2024-09-05 | 41.83 | 42.70 | 41.50 | 41.77 | 41.37 | qfq | 1,690,075 | 71,125,664 | 0.41% |
| 2024-09-04 | 40.85 | 42.18 | 40.72 | 41.60 | 41.21 | qfq | 1,838,680 | 76,385,006 | 1.04% |
| 2024-09-03 | 40.48 | 41.45 | 40.45 | 41.17 | 40.78 | qfq | 1,520,002 | 62,409,045 | 0.81% |
| 2024-09-02 | 42.45 | 42.61 | 40.72 | 40.84 | 40.45 | qfq | 2,335,600 | 97,250,101 | -4.04% |
| 2024-08-30 | 42.25 | 43.38 | 41.90 | 42.56 | 42.16 | qfq | 3,140,420 | 134,120,170 | 0.59% |
| 2024-08-29 | 41.00 | 42.80 | 40.90 | 42.31 | 41.91 | qfq | 2,520,363 | 106,311,667 | 2.67% |
| 2024-08-28 | 40.55 | 41.68 | 40.30 | 41.21 | 40.82 | qfq | 1,519,200 | 62,329,616 | 0.76% |
| 2024-08-27 | 40.74 | 41.50 | 40.00 | 40.90 | 40.51 | qfq | 2,568,977 | 104,613,107 | -0.12% |
| 2024-08-26 | 41.00 | 41.50 | 40.75 | 40.95 | 40.56 | qfq | 1,306,660 | 53,631,013 | -0.12% |
| 2024-08-23 | 41.11 | 41.45 | 40.63 | 41.00 | 40.61 | qfq | 1,421,540 | 58,395,123 | -0.70% |
| 2024-08-22 | 41.98 | 42.23 | 40.96 | 41.29 | 40.90 | qfq | 1,900,478 | 78,600,956 | -1.36% |
| 2024-08-21 | 41.98 | 42.38 | 41.72 | 41.86 | 41.46 | qfq | 1,343,556 | 56,495,259 | -0.59% |
| 2024-08-20 | 42.60 | 43.09 | 41.86 | 42.11 | 41.71 | qfq | 1,889,782 | 80,076,620 | -0.96% |
| 2024-08-19 | 43.05 | 43.29 | 42.34 | 42.52 | 42.12 | qfq | 2,698,385 | 115,409,388 | -2.05% |
| 2024-08-16 | 45.41 | 45.41 | 43.34 | 43.41 | 43.00 | qfq | 4,050,495 | 177,681,793 | -3.55% |
| 2024-08-15 | 44.73 | 45.69 | 44.34 | 45.01 | 44.58 | qfq | 2,003,269 | 90,183,030 | 0.63% |
| 2024-08-14 | 45.60 | 45.91 | 44.73 | 44.73 | 44.31 | qfq | 1,556,988 | 70,285,704 | -1.91% |
| 2024-08-13 | 44.64 | 45.96 | 44.50 | 45.60 | 45.17 | qfq | 2,116,178 | 95,712,698 | 1.42% |
| 2024-08-12 | 45.27 | 45.80 | 44.65 | 44.96 | 44.53 | qfq | 1,871,989 | 84,174,560 | -0.09% |
| 2024-08-09 | 46.01 | 46.24 | 44.92 | 45.00 | 44.57 | qfq | 1,904,500 | 86,368,920 | -0.88% |
| 2024-08-08 | 45.60 | 46.00 | 44.78 | 45.40 | 44.97 | qfq | 2,522,825 | 114,501,526 | -0.87% |
| 2024-08-07 | 46.00 | 46.64 | 44.98 | 45.80 | 45.37 | qfq | 2,884,808 | 131,808,891 | 0.24% |
| 2024-08-06 | 45.86 | 46.85 | 45.40 | 45.69 | 45.26 | qfq | 3,503,496 | 161,427,956 | 1.87% |
| 2024-08-05 | 47.40 | 48.66 | 44.82 | 44.85 | 44.42 | qfq | 5,825,162 | 271,660,532 | -6.48% |
| 2024-08-02 | 48.88 | 49.67 | 47.80 | 47.96 | 47.51 | qfq | 3,884,956 | 189,251,378 | -3.01% |
| 2024-08-01 | 49.51 | 50.22 | 49.07 | 49.45 | 48.98 | qfq | 4,282,354 | 212,361,131 | -0.56% |
| 2024-07-31 | 47.70 | 49.82 | 47.25 | 49.73 | 49.26 | qfq | 5,713,591 | 279,065,130 | 3.91% |
| 2024-07-30 | 47.17 | 48.08 | 47.05 | 47.86 | 47.41 | qfq | 3,262,541 | 155,689,164 | 0.48% |
| 2024-07-29 | 49.28 | 49.30 | 47.63 | 47.63 | 47.18 | qfq | 5,946,770 | 286,425,577 | -4.22% |
| 2024-07-26 | 50.17 | 50.23 | 48.89 | 49.73 | 49.26 | qfq | 6,826,397 | 337,344,442 | -1.02% |
| 2024-07-25 | 47.91 | 51.60 | 47.68 | 50.24 | 49.76 | qfq | 9,211,169 | 458,631,853 | 3.52% |
| 2024-07-24 | 47.40 | 49.48 | 47.06 | 48.53 | 48.07 | qfq | 7,394,942 | 359,283,339 | 1.25% |
| 2024-07-23 | 47.35 | 49.20 | 46.50 | 47.93 | 47.48 | qfq | 8,526,684 | 411,318,978 | 0.00% |
| 2024-07-22 | 46.62 | 48.40 | 46.03 | 47.93 | 47.48 | qfq | 6,285,209 | 298,021,677 | 1.70% |
| 2024-07-19 | 47.03 | 47.59 | 46.50 | 47.13 | 46.68 | qfq | 4,548,882 | 214,025,849 | -0.02% |
| 2024-07-18 | 46.35 | 47.35 | 45.73 | 47.14 | 46.69 | qfq | 4,265,788 | 199,139,571 | 0.43% |
| 2024-07-17 | 48.33 | 49.10 | 46.82 | 46.94 | 46.49 | qfq | 5,463,565 | 260,341,258 | -2.80% |
| 2024-07-16 | 47.67 | 48.50 | 46.98 | 48.29 | 47.83 | qfq | 5,177,416 | 246,979,873 | 0.79% |
| 2024-07-15 | 46.80 | 49.29 | 46.35 | 47.91 | 47.46 | qfq | 6,616,963 | 317,023,281 | 2.20% |
| 2024-07-12 | 45.77 | 47.30 | 45.70 | 46.88 | 46.44 | qfq | 6,456,631 | 301,984,062 | 1.63% |
| 2024-07-11 | 46.38 | 46.95 | 45.33 | 46.13 | 45.69 | qfq | 6,833,655 | 314,607,964 | 1.16% |
| 2024-07-10 | 45.29 | 46.42 | 44.51 | 45.60 | 45.17 | qfq | 3,703,562 | 169,894,939 | 0.40% |
| 2024-07-09 | 44.56 | 45.60 | 44.01 | 45.42 | 44.99 | qfq | 3,536,262 | 158,691,476 | 2.07% |
| 2024-07-08 | 45.39 | 45.60 | 44.30 | 44.50 | 44.08 | qfq | 3,307,758 | 148,097,867 | -2.73% |
| 2024-07-05 | 45.77 | 46.30 | 45.32 | 45.75 | 45.32 | qfq | 3,301,080 | 151,076,177 | -0.74% |
| 2024-07-04 | 45.38 | 47.15 | 45.38 | 46.09 | 45.65 | qfq | 5,761,730 | 267,327,678 | 1.30% |
| 2024-07-03 | 45.98 | 46.23 | 45.20 | 45.50 | 45.07 | qfq | 2,972,256 | 136,093,149 | -0.04% |
| 2024-07-02 | 46.06 | 46.36 | 45.24 | 45.52 | 45.09 | qfq | 2,770,160 | 126,609,381 | -0.91% |
| 2024-07-01 | 45.66 | 46.28 | 44.69 | 45.94 | 45.50 | qfq | 3,666,740 | 166,760,223 | -0.04% |
| 2024-06-28 | 45.90 | 47.12 | 45.76 | 45.96 | 45.52 | qfq | 4,187,805 | 194,331,635 | 0.13% |
| 2024-06-27 | 46.56 | 46.98 | 45.50 | 45.90 | 45.46 | qfq | 3,817,538 | 176,725,760 | -2.49% |
| 2024-06-26 | 46.30 | 47.10 | 45.36 | 47.07 | 46.62 | qfq | 3,776,416 | 174,902,423 | 1.71% |
| 2024-06-25 | 48.16 | 48.40 | 45.89 | 46.28 | 45.84 | qfq | 5,377,823 | 251,079,789 | -3.90% |
| 2024-06-24 | 49.15 | 49.68 | 47.83 | 48.16 | 47.70 | qfq | 4,874,117 | 237,357,643 | -3.54% |
| 2024-06-21 | 49.98 | 51.08 | 49.48 | 49.93 | 49.46 | qfq | 4,262,697 | 213,382,118 | -0.30% |
| 2024-06-20 | 51.20 | 51.89 | 50.08 | 50.08 | 49.61 | qfq | 4,895,319 | 249,538,136 | -2.40% |
| 2024-06-19 | 52.66 | 53.00 | 51.10 | 51.31 | 50.82 | qfq | 5,529,632 | 285,885,751 | -3.30% |
| 2024-06-18 | 51.63 | 53.99 | 51.62 | 53.06 | 52.56 | qfq | 6,679,321 | 354,495,475 | 2.20% |
| 2024-06-17 | 50.71 | 52.68 | 50.60 | 51.92 | 51.43 | qfq | 5,549,378 | 288,264,931 | 1.29% |
| 2024-06-14 | 53.07 | 53.18 | 50.88 | 51.26 | 50.77 | qfq | 8,157,537 | 420,416,752 | -3.99% |
| 2024-06-13 | 53.40 | 54.50 | 53.12 | 53.39 | 52.88 | qfq | 7,349,628 | 395,185,263 | -0.56% |
| 2024-06-12 | 53.00 | 54.00 | 52.81 | 53.69 | 53.18 | qfq | 7,493,737 | 401,131,812 | -1.14% |
| 2024-06-11 | 49.38 | 55.88 | 48.90 | 54.31 | 53.79 | qfq | 12,063,397 | 639,350,790 | 9.28% |
| 2024-06-07 | 52.13 | 52.45 | 49.68 | 49.70 | 49.23 | qfq | 7,640,511 | 386,326,079 | -4.90% |
| 2024-06-06 | 51.93 | 53.35 | 51.50 | 52.26 | 51.76 | qfq | 7,401,923 | 388,177,378 | -0.04% |
| 2024-06-05 | 51.73 | 53.61 | 51.27 | 52.28 | 51.78 | qfq | 7,751,040 | 405,534,067 | 0.06% |
| 2024-06-04 | 50.58 | 52.43 | 49.70 | 52.25 | 51.75 | qfq | 8,476,606 | 435,762,552 | 2.23% |
| 2024-06-03 | 50.29 | 51.18 | 49.95 | 51.11 | 50.63 | qfq | 5,734,106 | 290,104,371 | 0.61% |
| 2024-05-31 | 50.68 | 51.50 | 50.65 | 50.80 | 50.32 | qfq | 6,334,416 | 323,361,437 | 0.85% |
| 2024-05-30 | 52.00 | 52.27 | 50.20 | 50.37 | 49.89 | qfq | 8,388,932 | 426,720,491 | -3.60% |
| 2024-05-29 | 51.70 | 53.92 | 51.70 | 52.25 | 51.41 | qfq | 9,993,088 | 528,669,959 | 1.08% |
| 2024-05-28 | 53.00 | 53.49 | 51.61 | 51.69 | 50.86 | qfq | 9,172,724 | 479,689,059 | -3.98% |
| 2024-05-27 | 53.05 | 54.56 | 51.01 | 53.83 | 52.96 | qfq | 11,054,305 | 584,285,205 | 1.70% |
| 2024-05-24 | 54.03 | 55.50 | 52.83 | 52.93 | 52.08 | qfq | 12,505,881 | 677,288,167 | -2.09% |
| 2024-05-23 | 56.60 | 57.10 | 53.90 | 54.06 | 53.19 | qfq | 15,756,032 | 868,612,765 | -7.42% |
| 2024-05-22 | 55.74 | 59.99 | 54.88 | 58.39 | 57.45 | qfq | 23,873,764 | 1,361,876,243 | 1.72% |
| 2024-05-21 | 53.43 | 59.68 | 52.65 | 57.40 | 56.48 | qfq | 26,193,660 | 1,476,928,928 | 4.33% |
| 2024-05-20 | 57.50 | 58.00 | 53.78 | 55.02 | 54.13 | qfq | 28,253,538 | 1,577,238,467 | 2.59% |
| 2024-05-17 | 45.90 | 53.63 | 44.80 | 53.63 | 52.77 | qfq | 19,527,054 | 985,068,776 | 20.00% |
| 2024-05-16 | 45.12 | 45.67 | 44.54 | 44.69 | 43.97 | qfq | 1,989,160 | 89,763,635 | -0.95% |
| 2024-05-15 | 46.18 | 46.77 | 45.10 | 45.12 | 44.39 | qfq | 2,090,040 | 95,648,577 | -1.38% |
| 2024-05-14 | 45.91 | 46.34 | 45.56 | 45.75 | 45.01 | qfq | 1,700,065 | 78,004,027 | -0.80% |
| 2024-05-13 | 45.50 | 47.11 | 44.70 | 46.12 | 45.38 | qfq | 3,029,654 | 139,853,386 | 0.41% |
| 2024-05-10 | 46.15 | 46.39 | 45.28 | 45.93 | 45.19 | qfq | 2,471,262 | 113,243,283 | -1.01% |
| 2024-05-09 | 45.51 | 46.88 | 45.51 | 46.40 | 45.65 | qfq | 2,944,825 | 136,386,147 | 3.02% |
| 2024-05-08 | 45.90 | 46.23 | 45.03 | 45.04 | 44.32 | qfq | 2,248,892 | 102,314,931 | -2.09% |
| 2024-05-07 | 45.26 | 46.35 | 44.96 | 46.00 | 45.26 | qfq | 2,643,935 | 120,958,455 | 1.30% |
| 2024-05-06 | 46.30 | 46.46 | 45.31 | 45.41 | 44.68 | qfq | 2,847,280 | 130,008,055 | 0.07% |
| 2024-04-30 | 45.01 | 45.85 | 44.77 | 45.38 | 44.65 | qfq | 2,829,269 | 127,973,119 | 0.24% |
| 2024-04-29 | 43.40 | 45.58 | 43.39 | 45.27 | 44.54 | qfq | 4,795,760 | 214,340,179 | 4.00% |
| 2024-04-26 | 42.22 | 43.94 | 41.70 | 43.53 | 42.83 | qfq | 4,715,354 | 202,654,748 | 6.67% |
| 2024-04-25 | 40.18 | 41.48 | 39.96 | 40.81 | 40.15 | qfq | 1,747,965 | 71,431,328 | 0.96% |
| 2024-04-24 | 40.16 | 40.57 | 39.67 | 40.42 | 39.77 | qfq | 1,556,751 | 62,451,128 | 0.00% |
| 2024-04-23 | 40.55 | 41.30 | 40.08 | 40.42 | 39.77 | qfq | 1,405,869 | 56,914,889 | -0.42% |
| 2024-04-22 | 40.20 | 41.11 | 39.50 | 40.59 | 39.94 | qfq | 1,881,474 | 76,084,471 | 1.50% |
| 2024-04-19 | 40.70 | 40.98 | 39.88 | 39.99 | 39.35 | qfq | 1,720,560 | 69,104,899 | -2.22% |
| 2024-04-18 | 40.51 | 41.85 | 40.12 | 40.90 | 40.24 | qfq | 2,136,332 | 87,741,954 | -0.22% |
| 2024-04-17 | 40.10 | 41.20 | 40.10 | 40.99 | 40.33 | qfq | 2,032,105 | 82,885,849 | 2.27% |
| 2024-04-16 | 41.67 | 41.67 | 40.01 | 40.08 | 39.44 | qfq | 2,574,651 | 104,330,686 | -3.44% |
| 2024-04-15 | 41.30 | 42.81 | 40.90 | 41.51 | 40.84 | qfq | 2,429,362 | 101,583,042 | -0.55% |
| 2024-04-12 | 42.55 | 42.99 | 41.74 | 41.74 | 41.07 | qfq | 1,898,982 | 80,343,764 | -2.13% |
| 2024-04-11 | 42.25 | 43.32 | 42.25 | 42.65 | 41.96 | qfq | 1,593,903 | 68,228,959 | -0.81% |
| 2024-04-10 | 43.67 | 43.67 | 42.63 | 43.00 | 42.31 | qfq | 1,526,996 | 65,680,224 | -1.60% |
| 2024-04-09 | 42.88 | 43.90 | 42.77 | 43.70 | 43.00 | qfq | 1,614,645 | 70,194,238 | 2.32% |
| 2024-04-08 | 44.78 | 44.78 | 42.71 | 42.71 | 42.02 | qfq | 2,315,530 | 100,183,637 | -3.72% |
| 2024-04-03 | 45.07 | 45.25 | 44.10 | 44.36 | 43.65 | qfq | 1,386,800 | 61,731,642 | -1.64% |
| 2024-04-02 | 46.02 | 46.23 | 44.95 | 45.10 | 44.37 | qfq | 2,313,317 | 104,831,135 | -1.98% |
| 2024-04-01 | 44.55 | 46.39 | 44.36 | 46.01 | 45.27 | qfq | 2,713,302 | 124,521,004 | 3.91% |
| 2024-03-29 | 44.01 | 44.89 | 43.62 | 44.28 | 43.57 | qfq | 1,933,134 | 85,250,915 | -0.09% |
| 2024-03-28 | 44.34 | 44.97 | 43.99 | 44.32 | 43.61 | qfq | 2,367,771 | 105,204,297 | 0.34% |
| 2024-03-27 | 45.58 | 45.83 | 44.17 | 44.17 | 43.46 | qfq | 3,032,407 | 136,580,288 | -2.94% |
| 2024-03-26 | 44.91 | 46.13 | 44.90 | 45.51 | 44.78 | qfq | 2,980,513 | 135,672,743 | 0.73% |
| 2024-03-25 | 45.67 | 46.66 | 44.90 | 45.18 | 44.45 | qfq | 3,145,338 | 144,029,754 | -1.78% |
| 2024-03-22 | 46.88 | 47.16 | 46.00 | 46.00 | 45.26 | qfq | 2,398,736 | 111,434,142 | -2.23% |
| 2024-03-21 | 47.89 | 48.08 | 46.92 | 47.05 | 46.29 | qfq | 2,213,511 | 104,780,567 | -1.96% |
| 2024-03-20 | 47.40 | 48.71 | 47.40 | 47.99 | 47.22 | qfq | 2,341,855 | 112,362,359 | 0.73% |
| 2024-03-19 | 48.47 | 48.98 | 47.61 | 47.64 | 46.87 | qfq | 2,592,046 | 124,664,097 | -2.20% |
| 2024-03-18 | 47.39 | 48.80 | 47.08 | 48.71 | 47.93 | qfq | 3,470,989 | 166,329,822 | 2.96% |
| 2024-03-15 | 47.10 | 47.50 | 46.62 | 47.31 | 46.55 | qfq | 2,406,718 | 113,285,294 | 0.23% |
| 2024-03-14 | 47.80 | 48.48 | 46.67 | 47.20 | 46.44 | qfq | 2,345,241 | 111,230,216 | -1.69% |
| 2024-03-13 | 48.17 | 48.43 | 47.82 | 48.01 | 47.24 | qfq | 2,275,635 | 109,370,559 | -0.50% |
| 2024-03-12 | 48.48 | 48.69 | 47.89 | 48.25 | 47.47 | qfq | 3,157,103 | 152,077,880 | -0.72% |
| 2024-03-11 | 47.19 | 48.82 | 47.09 | 48.60 | 47.82 | qfq | 4,192,980 | 201,328,747 | 3.49% |
| 2024-03-08 | 45.85 | 47.34 | 45.80 | 46.96 | 46.20 | qfq | 3,398,290 | 158,790,445 | 2.73% |
| 2024-03-07 | 47.75 | 47.75 | 45.68 | 45.71 | 44.97 | qfq | 3,492,874 | 162,334,108 | -3.59% |
| 2024-03-06 | 46.39 | 48.80 | 46.14 | 47.41 | 46.65 | qfq | 4,707,177 | 223,470,329 | 1.15% |
| 2024-03-05 | 46.85 | 47.06 | 46.23 | 46.87 | 46.12 | qfq | 3,080,802 | 143,851,121 | -0.95% |
| 2024-03-04 | 47.64 | 47.90 | 46.71 | 47.32 | 46.56 | qfq | 2,789,720 | 131,728,398 | -0.40% |
| 2024-03-01 | 47.50 | 47.96 | 46.68 | 47.51 | 46.75 | qfq | 3,532,128 | 167,168,705 | 0.25% |
| 2024-02-29 | 45.27 | 47.40 | 44.95 | 47.39 | 46.63 | qfq | 4,180,594 | 194,832,017 | 4.36% |
| 2024-02-28 | 47.68 | 49.45 | 45.38 | 45.41 | 44.68 | qfq | 6,369,035 | 304,985,380 | -4.72% |
| 2024-02-27 | 45.90 | 47.66 | 45.47 | 47.66 | 46.89 | qfq | 4,111,124 | 191,697,694 | 3.16% |
| 2024-02-26 | 46.30 | 46.77 | 45.44 | 46.20 | 45.46 | qfq | 4,732,154 | 218,148,921 | 1.87% |
| 2024-02-23 | 44.40 | 45.73 | 44.28 | 45.35 | 44.62 | qfq | 4,130,861 | 186,035,542 | 2.14% |
| 2024-02-22 | 44.03 | 45.46 | 43.66 | 44.40 | 43.69 | qfq | 3,571,907 | 158,412,043 | 0.86% |
| 2024-02-21 | 43.79 | 45.69 | 43.25 | 44.02 | 43.31 | qfq | 5,049,540 | 225,120,910 | -0.50% |
| 2024-02-20 | 44.00 | 44.30 | 43.20 | 44.24 | 43.53 | qfq | 2,806,907 | 122,619,519 | 0.41% |
| 2024-02-19 | 44.50 | 44.95 | 43.45 | 44.06 | 43.35 | qfq | 3,707,417 | 163,654,299 | -0.25% |
| 2024-02-08 | 44.35 | 46.28 | 43.88 | 44.17 | 43.46 | qfq | 5,859,096 | 263,967,183 | 0.39% |
| 2024-02-07 | 41.10 | 45.45 | 41.10 | 44.00 | 43.29 | qfq | 6,023,332 | 264,007,860 | 6.41% |
| 2024-02-06 | 37.98 | 41.72 | 37.60 | 41.35 | 40.68 | qfq | 4,417,383 | 176,236,877 | 8.22% |
| 2024-02-05 | 40.17 | 40.61 | 36.71 | 38.21 | 37.60 | qfq | 5,256,556 | 203,335,764 | -4.97% |
| 2024-02-02 | 42.63 | 43.29 | 38.83 | 40.21 | 39.56 | qfq | 3,995,533 | 163,183,739 | -5.81% |
| 2024-02-01 | 42.00 | 43.88 | 42.00 | 42.69 | 42.00 | qfq | 3,584,890 | 154,342,561 | 1.72% |
| 2024-01-31 | 44.55 | 44.94 | 41.97 | 41.97 | 41.29 | qfq | 3,527,664 | 152,517,117 | -5.37% |
| 2024-01-30 | 46.16 | 46.82 | 44.32 | 44.35 | 43.64 | qfq | 3,324,436 | 151,647,653 | -3.98% |
| 2024-01-29 | 50.10 | 50.50 | 46.19 | 46.19 | 45.45 | qfq | 4,974,460 | 238,245,225 | -8.24% |
| 2024-01-26 | 51.86 | 52.39 | 50.27 | 50.34 | 49.53 | qfq | 2,494,230 | 127,686,427 | -3.19% |
| 2024-01-25 | 51.30 | 52.30 | 50.58 | 52.00 | 51.16 | qfq | 2,171,158 | 111,986,524 | 1.25% |
| 2024-01-24 | 51.52 | 52.04 | 49.81 | 51.36 | 50.53 | qfq | 2,089,646 | 106,251,472 | -0.64% |
| 2024-01-23 | 50.60 | 52.80 | 50.13 | 51.69 | 50.86 | qfq | 2,986,724 | 154,543,040 | 2.36% |
| 2024-01-22 | 53.00 | 53.35 | 50.06 | 50.50 | 49.69 | qfq | 3,051,172 | 158,325,184 | -5.70% |
| 2024-01-19 | 54.41 | 55.26 | 53.55 | 53.55 | 52.69 | qfq | 2,106,130 | 114,269,927 | -1.74% |
| 2024-01-18 | 52.96 | 54.66 | 52.70 | 54.50 | 53.62 | qfq | 3,628,203 | 194,735,866 | 2.10% |
| 2024-01-17 | 55.82 | 55.82 | 53.36 | 53.38 | 52.52 | qfq | 2,475,962 | 134,775,977 | -4.37% |
| 2024-01-16 | 56.33 | 57.30 | 54.71 | 55.82 | 54.92 | qfq | 3,135,972 | 175,368,526 | -0.32% |
| 2024-01-15 | 58.11 | 58.40 | 56.00 | 56.00 | 55.10 | qfq | 3,747,341 | 212,931,390 | -4.73% |
| 2024-01-12 | 57.01 | 61.25 | 56.92 | 58.78 | 57.83 | qfq | 5,539,366 | 329,567,162 | 2.19% |
| 2024-01-11 | 56.92 | 58.45 | 56.65 | 57.52 | 56.59 | qfq | 3,617,576 | 207,886,459 | 0.40% |
| 2024-01-10 | 57.44 | 59.37 | 56.77 | 57.29 | 56.37 | qfq | 3,533,347 | 205,246,483 | -1.61% |
| 2024-01-09 | 58.55 | 60.40 | 56.00 | 58.23 | 57.29 | qfq | 3,846,427 | 224,800,568 | -1.37% |
| 2024-01-08 | 57.40 | 59.80 | 57.10 | 59.04 | 58.09 | qfq | 3,759,247 | 221,300,415 | 1.99% |
| 2024-01-05 | 58.59 | 59.34 | 57.60 | 57.89 | 56.96 | qfq | 2,929,537 | 171,169,052 | -1.18% |
| 2024-01-04 | 58.88 | 58.93 | 57.77 | 58.58 | 57.64 | qfq | 2,451,482 | 143,207,355 | -0.20% |
| 2024-01-03 | 59.10 | 59.95 | 57.94 | 58.70 | 57.76 | qfq | 2,870,108 | 168,678,745 | -0.41% |
| 2024-01-02 | 59.87 | 59.99 | 58.56 | 58.94 | 57.99 | qfq | 3,616,685 | 214,149,981 | -2.19% |
| 2023-12-29 | 60.50 | 61.25 | 59.66 | 60.26 | 59.29 | qfq | 6,183,871 | 372,981,409 | -2.30% |
| 2023-12-28 | 56.33 | 62.34 | 56.26 | 61.68 | 60.69 | qfq | 9,087,490 | 548,676,628 | 9.26% |
| 2023-12-27 | 57.70 | 58.28 | 56.02 | 56.45 | 55.54 | qfq | 3,181,062 | 179,871,749 | -2.30% |
| 2023-12-26 | 56.37 | 58.75 | 55.94 | 57.78 | 56.85 | qfq | 4,585,350 | 265,217,657 | 2.08% |
| 2023-12-25 | 57.01 | 58.26 | 55.96 | 56.60 | 55.69 | qfq | 3,254,253 | 185,323,288 | -0.54% |
| 2023-12-22 | 55.70 | 57.96 | 53.70 | 56.91 | 55.99 | qfq | 5,360,683 | 301,332,832 | 1.63% |
| 2023-12-21 | 53.56 | 56.60 | 52.53 | 56.00 | 55.10 | qfq | 5,581,680 | 307,854,521 | 4.24% |
| 2023-12-20 | 55.11 | 55.60 | 53.66 | 53.72 | 52.86 | qfq | 2,260,337 | 122,817,929 | -1.41% |
| 2023-12-19 | 54.20 | 55.48 | 53.78 | 54.49 | 53.61 | qfq | 2,166,358 | 118,022,784 | 0.26% |
| 2023-12-18 | 55.05 | 55.78 | 54.20 | 54.35 | 53.48 | qfq | 1,519,046 | 83,526,930 | -1.41% |
| 2023-12-15 | 55.68 | 56.32 | 55.10 | 55.13 | 54.24 | qfq | 1,780,716 | 99,051,320 | -0.27% |
| 2023-12-14 | 56.10 | 56.66 | 55.00 | 55.28 | 54.39 | qfq | 1,490,583 | 82,935,747 | -0.91% |
| 2023-12-13 | 56.99 | 56.99 | 55.62 | 55.79 | 54.89 | qfq | 1,459,421 | 81,785,962 | -2.11% |
| 2023-12-12 | 56.90 | 57.25 | 56.55 | 56.99 | 56.07 | qfq | 1,554,461 | 88,510,576 | 0.00% |
| 2023-12-11 | 55.46 | 57.12 | 54.95 | 56.99 | 56.07 | qfq | 2,572,538 | 144,862,280 | 1.95% |
| 2023-12-08 | 56.11 | 56.38 | 55.43 | 55.90 | 55.00 | qfq | 2,007,048 | 112,065,581 | 0.45% |
| 2023-12-07 | 56.15 | 56.68 | 55.30 | 55.65 | 54.75 | qfq | 2,803,786 | 156,301,678 | -1.56% |
| 2023-12-06 | 56.05 | 57.65 | 55.79 | 56.53 | 55.62 | qfq | 1,928,261 | 109,738,335 | 0.19% |
| 2023-12-05 | 57.64 | 58.32 | 56.39 | 56.42 | 55.51 | qfq | 1,821,475 | 104,248,681 | -2.46% |
| 2023-12-04 | 58.08 | 58.80 | 57.63 | 57.84 | 56.91 | qfq | 2,047,342 | 118,613,036 | -0.05% |
| 2023-12-01 | 58.11 | 58.31 | 57.21 | 57.87 | 56.94 | qfq | 1,601,576 | 92,338,381 | -0.46% |
| 2023-11-30 | 58.62 | 58.75 | 57.76 | 58.14 | 57.20 | qfq | 1,732,445 | 100,705,492 | -0.87% |
| 2023-11-29 | 59.18 | 59.40 | 58.40 | 58.65 | 57.71 | qfq | 1,759,352 | 103,591,938 | -1.05% |
| 2023-11-28 | 59.06 | 59.55 | 58.60 | 59.27 | 58.32 | qfq | 1,664,917 | 98,434,169 | 0.37% |
| 2023-11-27 | 58.63 | 59.30 | 58.00 | 59.05 | 58.10 | qfq | 2,160,320 | 126,756,584 | 0.82% |
| 2023-11-24 | 59.67 | 60.00 | 58.30 | 58.57 | 57.63 | qfq | 3,079,132 | 181,701,572 | -2.56% |
| 2023-11-23 | 59.59 | 60.30 | 59.03 | 60.11 | 59.14 | qfq | 3,296,275 | 196,464,069 | 0.32% |
| 2023-11-22 | 62.08 | 62.40 | 59.86 | 59.92 | 58.96 | qfq | 6,154,404 | 373,769,069 | -4.20% |
| 2023-11-21 | 64.15 | 64.41 | 62.22 | 62.55 | 61.54 | qfq | 3,994,782 | 252,341,175 | -2.37% |
| 2023-11-20 | 63.50 | 64.47 | 63.08 | 64.07 | 63.04 | qfq | 2,982,674 | 190,094,685 | 0.50% |
| 2023-11-17 | 63.29 | 63.80 | 62.90 | 63.75 | 62.72 | qfq | 2,861,152 | 181,414,732 | 0.73% |
| 2023-11-16 | 65.60 | 66.09 | 63.28 | 63.29 | 62.27 | qfq | 6,222,731 | 398,992,154 | -5.42% |
| 2023-11-15 | 67.45 | 69.58 | 66.64 | 66.92 | 65.84 | qfq | 5,943,553 | 403,712,528 | 0.33% |
| 2023-11-14 | 66.45 | 67.66 | 66.01 | 66.70 | 65.63 | qfq | 3,907,391 | 260,390,597 | 0.54% |
| 2023-11-13 | 65.28 | 67.20 | 65.14 | 66.34 | 65.27 | qfq | 4,431,451 | 292,791,635 | 1.81% |
| 2023-11-10 | 66.90 | 66.90 | 64.04 | 65.16 | 64.11 | qfq | 5,733,267 | 372,515,344 | -3.50% |
| 2023-11-09 | 64.17 | 68.20 | 64.17 | 67.52 | 66.43 | qfq | 8,776,673 | 586,476,813 | 5.57% |
| 2023-11-08 | 63.63 | 64.79 | 63.60 | 63.96 | 62.93 | qfq | 3,067,594 | 196,667,486 | -0.37% |
| 2023-11-07 | 64.52 | 64.67 | 62.90 | 64.20 | 63.17 | qfq | 3,580,962 | 228,203,904 | -0.65% |
| 2023-11-06 | 62.91 | 65.65 | 62.53 | 64.62 | 63.58 | qfq | 4,147,667 | 267,943,842 | 2.82% |
| 2023-11-03 | 63.98 | 64.30 | 62.49 | 62.85 | 61.84 | qfq | 4,647,421 | 294,114,033 | -0.87% |
| 2023-11-02 | 65.40 | 66.05 | 63.30 | 63.40 | 62.38 | qfq | 3,023,174 | 194,024,366 | -3.35% |
| 2023-11-01 | 65.50 | 66.38 | 64.60 | 65.60 | 64.54 | qfq | 2,203,053 | 143,913,146 | -0.44% |
| 2023-10-31 | 67.08 | 67.61 | 65.00 | 65.89 | 64.83 | qfq | 2,949,290 | 194,662,682 | -2.21% |
| 2023-10-30 | 65.48 | 68.93 | 65.26 | 67.38 | 66.30 | qfq | 4,894,906 | 329,475,986 | 1.97% |
| 2023-10-27 | 63.47 | 67.40 | 63.10 | 66.08 | 65.02 | qfq | 4,776,149 | 311,414,511 | 3.04% |
| 2023-10-26 | 62.20 | 64.98 | 61.47 | 64.13 | 63.10 | qfq | 4,153,351 | 261,534,603 | 1.47% |
| 2023-10-25 | 64.40 | 65.10 | 62.84 | 63.20 | 62.18 | qfq | 3,415,035 | 217,230,988 | -1.88% |
| 2023-10-24 | 63.63 | 65.63 | 63.63 | 64.41 | 63.37 | qfq | 2,863,956 | 184,783,372 | 0.20% |
| 2023-10-23 | 64.39 | 65.39 | 63.56 | 64.28 | 63.25 | qfq | 4,374,046 | 280,960,955 | -3.11% |
| 2023-10-20 | 66.00 | 68.49 | 65.55 | 66.34 | 65.27 | qfq | 4,102,893 | 274,750,188 | -0.44% |
| 2023-10-19 | 66.11 | 67.58 | 65.80 | 66.63 | 65.56 | qfq | 4,555,424 | 302,867,027 | 0.17% |
| 2023-10-18 | 69.25 | 70.00 | 65.24 | 66.52 | 65.45 | qfq | 5,785,784 | 388,527,308 | -3.91% |
| 2023-10-17 | 67.96 | 70.99 | 66.90 | 69.23 | 68.12 | qfq | 6,328,158 | 436,355,087 | 1.50% |
| 2023-10-16 | 68.00 | 69.59 | 67.59 | 68.21 | 67.11 | qfq | 3,663,793 | 249,873,308 | -0.79% |
| 2023-10-13 | 69.00 | 69.77 | 67.41 | 68.75 | 67.64 | qfq | 6,239,498 | 427,818,090 | -1.77% |
| 2023-10-12 | 68.75 | 70.57 | 68.47 | 69.99 | 68.86 | qfq | 5,781,255 | 402,400,971 | 1.29% |
| 2023-10-11 | 69.98 | 71.95 | 68.62 | 69.10 | 67.99 | qfq | 7,301,910 | 512,452,739 | 0.22% |
| 2023-10-10 | 69.48 | 70.69 | 68.44 | 68.95 | 67.84 | qfq | 5,093,306 | 353,024,117 | -2.06% |
| 2023-10-09 | 70.78 | 71.55 | 69.15 | 70.40 | 69.27 | qfq | 6,383,928 | 447,870,880 | -1.66% |
| 2023-09-28 | 72.20 | 74.30 | 71.38 | 71.59 | 70.44 | qfq | 9,062,710 | 655,914,092 | -1.86% |
| 2023-09-27 | 68.56 | 74.98 | 68.21 | 72.95 | 71.78 | qfq | 14,980,261 | 1,086,448,029 | 5.97% |
| 2023-09-26 | 68.60 | 70.49 | 67.20 | 68.84 | 67.73 | qfq | 8,843,249 | 607,473,583 | -0.33% |
| 2023-09-25 | 63.27 | 69.57 | 62.74 | 69.07 | 67.96 | qfq | 12,908,733 | 862,384,342 | 7.60% |
| 2023-09-22 | 64.50 | 64.93 | 62.78 | 64.19 | 63.16 | qfq | 5,995,197 | 381,204,324 | 0.93% |
| 2023-09-21 | 63.04 | 64.44 | 63.04 | 63.60 | 62.58 | qfq | 5,750,048 | 365,649,037 | -0.72% |
| 2023-09-20 | 67.20 | 67.80 | 63.40 | 64.06 | 63.03 | qfq | 7,997,099 | 524,213,139 | -0.99% |
| 2023-09-19 | 65.79 | 66.20 | 64.48 | 64.70 | 63.66 | qfq | 6,157,463 | 401,224,323 | -2.34% |
| 2023-09-18 | 65.10 | 67.30 | 63.26 | 66.25 | 65.18 | qfq | 8,249,089 | 540,626,812 | 0.58% |
| 2023-09-15 | 64.92 | 67.17 | 64.30 | 65.87 | 64.81 | qfq | 9,724,384 | 639,827,593 | 0.84% |
| 2023-09-14 | 65.50 | 67.74 | 64.82 | 65.32 | 64.27 | qfq | 12,813,997 | 851,097,526 | 0.86% |
| 2023-09-13 | 64.00 | 66.00 | 62.60 | 64.76 | 63.72 | qfq | 11,115,356 | 714,061,428 | 1.66% |
| 2023-09-12 | 64.01 | 66.17 | 62.55 | 63.70 | 62.67 | qfq | 12,938,127 | 827,544,668 | -2.23% |
| 2023-09-11 | 63.91 | 67.30 | 62.62 | 65.15 | 64.10 | qfq | 17,919,612 | 1,166,147,574 | 3.81% |
| 2023-09-08 | 65.67 | 66.39 | 61.48 | 62.76 | 61.75 | qfq | 17,190,783 | 1,090,539,340 | -4.91% |
| 2023-09-07 | 67.40 | 68.47 | 64.39 | 66.00 | 64.94 | qfq | 23,117,131 | 1,544,181,887 | 0.23% |
| 2023-09-06 | 66.90 | 69.43 | 64.38 | 65.85 | 64.79 | qfq | 28,273,236 | 1,876,268,919 | 7.92% |
| 2023-09-05 | 50.50 | 61.02 | 50.42 | 61.02 | 60.04 | qfq | 10,051,589 | 569,903,617 | 20.00% |
| 2023-09-04 | 50.01 | 50.90 | 49.41 | 50.85 | 50.03 | qfq | 1,947,772 | 98,028,000 | 0.89% |
| 2023-09-01 | 50.60 | 50.80 | 50.05 | 50.40 | 49.59 | qfq | 948,222 | 47,705,104 | -0.06% |
| 2023-08-31 | 50.97 | 50.97 | 49.98 | 50.43 | 49.62 | qfq | 1,101,368 | 55,413,795 | -0.40% |
| 2023-08-30 | 50.57 | 51.99 | 50.21 | 50.63 | 49.82 | qfq | 2,344,866 | 119,598,456 | 0.06% |
| 2023-08-29 | 48.29 | 51.18 | 48.20 | 50.60 | 49.79 | qfq | 2,819,645 | 141,656,218 | 3.99% |
| 2023-08-28 | 53.00 | 53.35 | 48.37 | 48.66 | 47.88 | qfq | 2,664,008 | 134,428,872 | -2.68% |
| 2023-08-25 | 50.35 | 50.98 | 49.77 | 50.00 | 49.20 | qfq | 1,853,708 | 93,022,570 | -1.22% |
| 2023-08-24 | 49.83 | 51.38 | 49.31 | 50.62 | 49.81 | qfq | 2,211,264 | 111,621,800 | 1.42% |
| 2023-08-23 | 52.10 | 52.10 | 49.74 | 49.91 | 49.11 | qfq | 2,592,996 | 130,916,762 | -3.83% |
| 2023-08-22 | 53.40 | 53.44 | 51.02 | 51.90 | 51.06 | qfq | 2,692,951 | 139,564,448 | -1.87% |
| 2023-08-21 | 54.79 | 54.86 | 52.89 | 52.89 | 52.04 | qfq | 2,284,237 | 122,658,897 | -3.84% |
| 2023-08-18 | 55.50 | 56.13 | 54.88 | 55.00 | 54.11 | qfq | 2,379,196 | 131,351,152 | -1.13% |
| 2023-08-17 | 55.79 | 56.20 | 55.16 | 55.63 | 54.73 | qfq | 1,421,110 | 79,095,781 | -0.32% |
| 2023-08-16 | 57.20 | 57.53 | 55.55 | 55.81 | 54.91 | qfq | 1,844,232 | 103,737,698 | -2.04% |
| 2023-08-15 | 58.00 | 58.64 | 56.62 | 56.97 | 56.05 | qfq | 1,916,010 | 109,740,058 | -1.69% |
| 2023-08-14 | 58.10 | 58.29 | 57.11 | 57.95 | 57.02 | qfq | 1,411,795 | 81,451,684 | -0.63% |
| 2023-08-11 | 59.50 | 59.55 | 58.20 | 58.32 | 57.38 | qfq | 1,289,841 | 75,838,559 | -2.07% |
| 2023-08-10 | 59.50 | 60.22 | 59.35 | 59.55 | 58.59 | qfq | 1,427,222 | 85,462,633 | 0.37% |
| 2023-08-09 | 59.52 | 59.89 | 58.88 | 59.33 | 58.38 | qfq | 1,023,849 | 60,770,385 | -0.92% |
| 2023-08-08 | 59.99 | 60.27 | 59.20 | 59.88 | 58.92 | qfq | 1,470,348 | 87,901,882 | 0.03% |
| 2023-08-07 | 58.81 | 59.99 | 58.70 | 59.86 | 58.90 | qfq | 1,943,382 | 115,610,780 | 1.35% |
| 2023-08-04 | 59.00 | 59.32 | 58.55 | 59.06 | 58.11 | qfq | 1,563,040 | 92,045,734 | 0.19% |
| 2023-08-03 | 58.40 | 59.88 | 58.21 | 58.95 | 58.00 | qfq | 2,268,628 | 134,319,388 | 0.79% |
| 2023-08-02 | 57.79 | 58.88 | 57.79 | 58.49 | 57.55 | qfq | 1,614,216 | 94,185,505 | 1.21% |
| 2023-08-01 | 58.85 | 58.85 | 57.50 | 57.79 | 56.86 | qfq | 2,869,779 | 166,147,351 | -1.85% |
| 2023-07-31 | 58.54 | 59.07 | 58.00 | 58.88 | 57.93 | qfq | 3,185,725 | 186,091,675 | 0.56% |
| 2023-07-28 | 59.60 | 59.70 | 58.17 | 58.55 | 57.61 | qfq | 3,934,249 | 230,700,589 | -2.68% |
| 2023-07-27 | 63.22 | 63.90 | 57.10 | 60.16 | 59.19 | qfq | 9,043,060 | 542,489,271 | -4.86% |
| 2023-07-26 | 63.52 | 64.23 | 62.82 | 63.23 | 62.21 | qfq | 1,896,110 | 120,646,458 | -0.11% |
| 2023-07-25 | 62.94 | 63.90 | 62.94 | 63.30 | 62.28 | qfq | 2,256,037 | 142,759,701 | 0.99% |
| 2023-07-24 | 62.75 | 63.40 | 62.31 | 62.68 | 61.67 | qfq | 1,952,276 | 122,384,831 | -0.41% |
| 2023-07-21 | 64.00 | 64.20 | 62.52 | 62.94 | 61.93 | qfq | 2,479,028 | 156,064,148 | -1.43% |
| 2023-07-20 | 65.00 | 65.35 | 63.75 | 63.85 | 62.82 | qfq | 3,381,452 | 217,799,786 | -1.07% |
| 2023-07-19 | 62.50 | 65.47 | 62.40 | 64.54 | 63.50 | qfq | 6,738,152 | 434,456,637 | 3.28% |
| 2023-07-18 | 62.50 | 63.25 | 62.06 | 62.49 | 61.48 | qfq | 1,793,531 | 112,368,147 | -0.32% |