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
华利集团300979.SZ
最近收盘价32.502026-07-17
最近交易日2026-07-17
成交量（股）3,422,916
成交额（元）111,299,010
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-17 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 2.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 1.2 | — | — | — | 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 | 32.45 | 32.98 | 32.09 | 32.50 | 32.50 | qfq | 3,422,916 | 111,299,010 | 0.40% |
| 2026-07-16 | 31.25 | 32.61 | 31.22 | 32.37 | 32.37 | qfq | 3,635,547 | 116,530,400 | 2.93% |
| 2026-07-15 | 30.50 | 31.77 | 30.20 | 31.45 | 31.45 | qfq | 2,804,228 | 87,606,275 | 3.52% |
| 2026-07-14 | 30.27 | 30.68 | 30.00 | 30.38 | 30.38 | qfq | 1,690,900 | 51,314,977 | 0.36% |
| 2026-07-13 | 30.03 | 30.65 | 29.94 | 30.27 | 30.27 | qfq | 2,009,386 | 60,825,853 | 0.56% |
| 2026-07-10 | 30.20 | 30.42 | 29.54 | 30.10 | 30.10 | qfq | 2,754,600 | 82,853,968 | 0.07% |
| 2026-07-09 | 30.67 | 30.75 | 29.99 | 30.08 | 30.08 | qfq | 1,907,838 | 57,628,545 | -2.24% |
| 2026-07-08 | 31.20 | 31.44 | 30.68 | 30.77 | 30.77 | qfq | 1,247,982 | 38,637,237 | -1.06% |
| 2026-07-07 | 31.91 | 32.00 | 31.00 | 31.10 | 31.10 | qfq | 1,689,647 | 52,803,366 | -2.54% |
| 2026-07-06 | 31.25 | 32.38 | 31.09 | 31.91 | 31.91 | qfq | 2,562,292 | 81,893,126 | 1.56% |
| 2026-07-03 | 31.51 | 31.58 | 30.70 | 31.42 | 31.42 | qfq | 2,758,157 | 86,102,949 | 0.13% |
| 2026-07-02 | 30.81 | 31.78 | 30.50 | 31.38 | 31.38 | qfq | 2,844,502 | 88,653,512 | 2.42% |
| 2026-07-01 | 29.86 | 31.20 | 29.69 | 30.64 | 30.64 | qfq | 3,288,642 | 100,721,511 | 2.99% |
| 2026-06-30 | 30.50 | 30.50 | 29.64 | 29.75 | 29.75 | qfq | 1,995,385 | 59,561,414 | -2.65% |
| 2026-06-29 | 29.94 | 30.87 | 29.02 | 30.56 | 30.56 | qfq | 2,520,505 | 76,074,205 | 1.83% |
| 2026-06-26 | 30.48 | 30.68 | 29.95 | 30.01 | 30.01 | qfq | 2,219,891 | 67,114,944 | -1.54% |
| 2026-06-25 | 30.14 | 30.84 | 30.00 | 30.48 | 30.48 | qfq | 2,108,416 | 64,085,466 | 0.07% |
| 2026-06-24 | 31.40 | 31.70 | 30.42 | 30.46 | 30.46 | qfq | 1,687,891 | 52,049,847 | -1.90% |
| 2026-06-23 | 31.22 | 32.16 | 31.00 | 31.05 | 31.05 | qfq | 1,954,338 | 61,384,241 | -0.54% |
| 2026-06-22 | 31.25 | 31.42 | 30.43 | 31.22 | 31.22 | qfq | 3,188,858 | 98,743,949 | -0.13% |
| 2026-06-18 | 31.35 | 31.75 | 31.18 | 31.26 | 31.26 | qfq | 2,096,437 | 65,859,841 | -1.20% |
| 2026-06-17 | 31.73 | 31.98 | 31.57 | 31.64 | 31.64 | qfq | 2,007,121 | 63,670,204 | -0.44% |
| 2026-06-16 | 32.63 | 32.68 | 31.64 | 31.78 | 31.78 | qfq | 3,814,835 | 121,839,502 | -2.93% |
| 2026-06-15 | 33.50 | 33.93 | 32.57 | 32.74 | 32.74 | qfq | 4,879,234 | 160,918,973 | -2.62% |
| 2026-06-12 | 32.80 | 33.64 | 32.60 | 33.62 | 33.62 | qfq | 5,113,221 | 170,480,127 | 2.50% |
| 2026-06-11 | 33.00 | 33.26 | 32.55 | 32.80 | 32.80 | qfq | 2,582,176 | 85,090,317 | -1.23% |
| 2026-06-10 | 33.56 | 33.75 | 33.06 | 33.21 | 33.21 | qfq | 1,630,195 | 54,284,084 | -0.92% |
| 2026-06-09 | 33.03 | 33.53 | 32.70 | 33.52 | 33.52 | qfq | 1,580,378 | 52,553,100 | 1.58% |
| 2026-06-08 | 33.43 | 33.88 | 32.95 | 33.00 | 33.00 | qfq | 2,497,295 | 82,965,111 | -2.51% |
| 2026-06-05 | 33.53 | 34.30 | 33.53 | 33.85 | 33.85 | qfq | 1,399,700 | 47,392,238 | 0.39% |
| 2026-06-04 | 34.32 | 34.48 | 33.61 | 33.72 | 33.72 | qfq | 1,474,400 | 49,982,709 | -1.78% |
| 2026-06-03 | 34.98 | 34.98 | 34.17 | 34.33 | 34.33 | qfq | 2,031,546 | 69,825,634 | -2.39% |
| 2026-06-02 | 34.73 | 35.48 | 34.58 | 35.17 | 35.17 | qfq | 2,371,360 | 83,361,990 | 1.01% |
| 2026-06-01 | 34.15 | 34.94 | 33.47 | 34.82 | 34.82 | qfq | 2,554,621 | 88,160,230 | 1.87% |
| 2026-05-29 | 33.29 | 34.38 | 33.17 | 34.18 | 34.18 | qfq | 3,273,643 | 111,053,111 | 2.70% |
| 2026-05-28 | 34.21 | 34.33 | 33.07 | 33.28 | 33.28 | qfq | 2,969,513 | 99,530,877 | -2.83% |
| 2026-05-27 | 34.60 | 34.75 | 33.79 | 34.25 | 34.25 | qfq | 2,269,701 | 77,640,965 | -1.18% |
| 2026-05-26 | 35.25 | 35.27 | 34.58 | 34.66 | 34.66 | qfq | 1,784,500 | 62,122,196 | -1.39% |
| 2026-05-25 | 35.30 | 35.50 | 34.80 | 35.15 | 35.15 | qfq | 1,756,680 | 61,745,242 | -0.23% |
| 2026-05-22 | 36.87 | 36.87 | 35.02 | 35.23 | 35.23 | qfq | 2,992,114 | 105,998,793 | -5.70% |
| 2026-05-21 | 37.49 | 38.09 | 37.11 | 37.36 | 36.26 | qfq | 2,575,600 | 96,889,940 | 0.48% |
| 2026-05-20 | 38.03 | 38.03 | 37.07 | 37.18 | 36.09 | qfq | 1,596,543 | 59,564,895 | -1.95% |
| 2026-05-19 | 37.89 | 38.06 | 37.60 | 37.92 | 36.80 | qfq | 1,195,302 | 45,265,227 | -0.05% |
| 2026-05-18 | 38.39 | 38.39 | 37.60 | 37.94 | 36.82 | qfq | 2,010,187 | 76,031,771 | -0.58% |
| 2026-05-15 | 38.50 | 38.71 | 37.92 | 38.16 | 37.04 | qfq | 2,042,897 | 77,978,812 | -0.65% |
| 2026-05-14 | 37.95 | 39.22 | 37.95 | 38.41 | 37.28 | qfq | 3,373,986 | 130,502,539 | 1.27% |
| 2026-05-13 | 38.30 | 38.30 | 37.66 | 37.93 | 36.81 | qfq | 2,040,104 | 77,355,621 | -0.94% |
| 2026-05-12 | 38.66 | 38.86 | 38.10 | 38.29 | 37.16 | qfq | 2,317,302 | 88,856,653 | -1.52% |
| 2026-05-11 | 38.00 | 39.50 | 37.58 | 38.88 | 37.74 | qfq | 6,933,857 | 267,432,978 | 2.42% |
| 2026-05-08 | 38.11 | 38.22 | 37.79 | 37.96 | 36.84 | qfq | 2,496,849 | 94,812,914 | -0.26% |
| 2026-05-07 | 38.38 | 38.49 | 37.90 | 38.06 | 36.94 | qfq | 2,659,516 | 101,263,561 | -0.78% |
| 2026-05-06 | 38.20 | 38.38 | 37.90 | 38.36 | 37.23 | qfq | 2,261,089 | 86,221,668 | 0.60% |
| 2026-04-30 | 38.20 | 38.38 | 38.00 | 38.13 | 37.01 | qfq | 1,996,206 | 76,217,633 | -0.05% |
| 2026-04-29 | 39.00 | 39.00 | 37.80 | 38.15 | 37.03 | qfq | 6,141,646 | 235,791,915 | -7.92% |
| 2026-04-28 | 41.75 | 42.08 | 41.28 | 41.43 | 40.21 | qfq | 1,367,138 | 56,885,038 | -0.62% |
| 2026-04-27 | 41.80 | 41.90 | 41.36 | 41.69 | 40.46 | qfq | 1,315,700 | 54,807,334 | 0.10% |
| 2026-04-24 | 42.30 | 42.46 | 41.60 | 41.65 | 40.42 | qfq | 2,284,934 | 95,622,265 | -1.91% |
| 2026-04-23 | 42.50 | 42.74 | 42.40 | 42.46 | 41.21 | qfq | 1,240,018 | 52,795,055 | -0.26% |
| 2026-04-22 | 43.00 | 43.18 | 42.48 | 42.57 | 41.32 | qfq | 1,662,900 | 70,929,991 | -1.41% |
| 2026-04-21 | 43.23 | 43.86 | 42.91 | 43.18 | 41.91 | qfq | 2,002,000 | 86,685,639 | 0.00% |
| 2026-04-20 | 42.88 | 43.47 | 42.80 | 43.18 | 41.91 | qfq | 1,466,568 | 63,339,007 | 0.70% |
| 2026-04-17 | 43.30 | 43.30 | 42.55 | 42.88 | 41.62 | qfq | 1,296,525 | 55,513,910 | -0.86% |
| 2026-04-16 | 43.19 | 43.52 | 42.62 | 43.25 | 41.98 | qfq | 1,825,340 | 78,606,297 | 0.58% |
| 2026-04-15 | 42.70 | 43.05 | 42.50 | 43.00 | 41.73 | qfq | 1,613,740 | 68,993,069 | 1.20% |
| 2026-04-14 | 42.77 | 42.87 | 42.20 | 42.49 | 41.24 | qfq | 1,887,905 | 79,979,553 | -0.40% |
| 2026-04-13 | 43.01 | 43.20 | 42.60 | 42.66 | 41.40 | qfq | 1,814,700 | 77,727,854 | -1.68% |
| 2026-04-10 | 44.75 | 44.78 | 43.00 | 43.39 | 42.11 | qfq | 4,972,280 | 216,320,402 | -2.05% |
| 2026-04-09 | 45.07 | 45.26 | 44.20 | 44.30 | 43.00 | qfq | 1,179,469 | 52,579,103 | -1.51% |
| 2026-04-08 | 44.90 | 45.07 | 44.52 | 44.98 | 43.66 | qfq | 1,378,434 | 61,855,598 | 1.53% |
| 2026-04-07 | 44.06 | 44.50 | 43.75 | 44.30 | 43.00 | qfq | 1,011,200 | 44,557,027 | 0.27% |
| 2026-04-03 | 44.36 | 44.65 | 43.80 | 44.18 | 42.88 | qfq | 886,031 | 39,043,358 | -0.45% |
| 2026-04-02 | 44.21 | 44.44 | 44.01 | 44.38 | 43.07 | qfq | 1,123,700 | 49,682,908 | -0.07% |
| 2026-04-01 | 43.95 | 44.69 | 43.75 | 44.41 | 43.10 | qfq | 1,555,634 | 68,785,965 | 2.07% |
| 2026-03-31 | 43.68 | 44.04 | 43.35 | 43.51 | 42.23 | qfq | 994,145 | 43,407,465 | -0.21% |
| 2026-03-30 | 43.37 | 43.71 | 42.89 | 43.60 | 42.32 | qfq | 1,206,610 | 52,321,383 | -0.09% |
| 2026-03-27 | 43.20 | 43.83 | 43.02 | 43.64 | 42.36 | qfq | 912,942 | 39,746,378 | 0.69% |
| 2026-03-26 | 43.99 | 44.27 | 43.26 | 43.34 | 42.06 | qfq | 979,918 | 42,859,021 | -1.32% |
| 2026-03-25 | 44.02 | 44.10 | 43.71 | 43.92 | 42.63 | qfq | 940,653 | 41,291,116 | 0.43% |
| 2026-03-24 | 43.70 | 44.19 | 43.42 | 43.73 | 42.44 | qfq | 1,641,900 | 71,935,723 | 1.20% |
| 2026-03-23 | 44.66 | 44.66 | 42.83 | 43.21 | 41.94 | qfq | 2,613,400 | 113,707,958 | -4.13% |
| 2026-03-20 | 46.70 | 46.89 | 44.88 | 45.07 | 43.74 | qfq | 3,427,241 | 156,827,999 | -3.14% |
| 2026-03-19 | 47.00 | 47.32 | 46.30 | 46.53 | 45.16 | qfq | 1,418,200 | 66,326,711 | -2.04% |
| 2026-03-18 | 47.89 | 48.29 | 46.91 | 47.50 | 46.10 | qfq | 1,533,000 | 72,444,374 | -1.10% |
| 2026-03-17 | 47.84 | 48.69 | 47.84 | 48.03 | 46.62 | qfq | 2,476,497 | 119,362,593 | 0.54% |
| 2026-03-16 | 47.38 | 47.79 | 46.90 | 47.77 | 46.36 | qfq | 1,664,938 | 79,076,941 | 1.34% |
| 2026-03-13 | 48.02 | 48.17 | 47.11 | 47.14 | 45.75 | qfq | 1,880,100 | 89,395,992 | -1.52% |
| 2026-03-12 | 48.05 | 48.05 | 47.37 | 47.87 | 46.46 | qfq | 1,440,200 | 68,639,428 | -0.37% |
| 2026-03-11 | 46.89 | 48.55 | 46.70 | 48.05 | 46.64 | qfq | 2,942,488 | 140,606,024 | 2.52% |
| 2026-03-10 | 46.40 | 46.99 | 46.35 | 46.87 | 45.49 | qfq | 1,271,140 | 59,327,371 | 1.49% |
| 2026-03-09 | 46.95 | 47.06 | 46.17 | 46.18 | 44.82 | qfq | 1,550,051 | 71,919,127 | -2.16% |
| 2026-03-06 | 46.27 | 47.31 | 46.16 | 47.20 | 45.81 | qfq | 1,583,951 | 74,193,903 | 1.79% |
| 2026-03-05 | 47.20 | 47.25 | 46.21 | 46.37 | 45.00 | qfq | 2,178,981 | 101,300,955 | -0.79% |
| 2026-03-04 | 47.02 | 47.11 | 46.33 | 46.74 | 45.36 | qfq | 1,728,956 | 80,847,115 | -1.04% |
| 2026-03-03 | 47.65 | 48.18 | 47.10 | 47.23 | 45.84 | qfq | 2,398,535 | 114,319,122 | -0.88% |
| 2026-03-02 | 47.20 | 47.77 | 46.69 | 47.65 | 46.25 | qfq | 2,365,505 | 111,875,234 | 0.00% |
| 2026-02-27 | 47.56 | 47.68 | 47.21 | 47.65 | 46.25 | qfq | 1,191,800 | 56,619,473 | 0.34% |
| 2026-02-26 | 48.86 | 48.86 | 47.11 | 47.49 | 46.09 | qfq | 4,370,512 | 208,934,588 | -2.80% |
| 2026-02-25 | 48.97 | 49.09 | 48.55 | 48.86 | 47.42 | qfq | 1,694,607 | 82,814,740 | -0.24% |
| 2026-02-24 | 48.92 | 49.21 | 48.20 | 48.98 | 47.54 | qfq | 1,711,977 | 83,533,061 | 1.39% |
| 2026-02-13 | 48.79 | 48.95 | 48.31 | 48.31 | 46.89 | qfq | 1,220,062 | 59,311,367 | -0.98% |
| 2026-02-12 | 49.50 | 49.51 | 48.67 | 48.79 | 47.35 | qfq | 1,551,637 | 75,887,448 | -1.31% |
| 2026-02-11 | 50.54 | 50.75 | 49.44 | 49.44 | 47.98 | qfq | 2,310,933 | 115,379,596 | -2.31% |
| 2026-02-10 | 50.50 | 50.80 | 50.16 | 50.61 | 49.12 | qfq | 1,600,386 | 80,911,630 | 0.22% |
| 2026-02-09 | 50.87 | 50.87 | 50.20 | 50.50 | 49.01 | qfq | 1,856,389 | 93,667,442 | 0.18% |
| 2026-02-06 | 50.85 | 51.04 | 50.21 | 50.41 | 48.93 | qfq | 2,306,190 | 116,431,097 | -1.23% |
| 2026-02-05 | 50.20 | 51.35 | 50.10 | 51.04 | 49.54 | qfq | 4,581,040 | 233,457,981 | 1.73% |
| 2026-02-04 | 48.99 | 50.17 | 48.89 | 50.17 | 48.69 | qfq | 3,163,156 | 157,138,298 | 2.14% |
| 2026-02-03 | 49.30 | 49.47 | 48.37 | 49.12 | 47.67 | qfq | 2,546,445 | 124,306,851 | 0.53% |
| 2026-02-02 | 48.07 | 49.66 | 47.91 | 48.86 | 47.42 | qfq | 3,716,548 | 182,605,948 | 1.43% |
| 2026-01-30 | 48.96 | 49.46 | 48.17 | 48.17 | 46.75 | qfq | 3,412,798 | 166,683,325 | -1.61% |
| 2026-01-29 | 48.30 | 49.24 | 48.11 | 48.96 | 47.52 | qfq | 2,822,717 | 137,741,690 | 0.84% |
| 2026-01-28 | 48.30 | 48.58 | 47.60 | 48.55 | 47.12 | qfq | 3,813,056 | 183,227,823 | 0.43% |
| 2026-01-27 | 49.17 | 49.17 | 48.23 | 48.34 | 46.92 | qfq | 3,426,208 | 166,359,691 | -1.91% |
| 2026-01-26 | 49.11 | 49.47 | 48.75 | 49.28 | 47.83 | qfq | 3,348,523 | 164,770,881 | 0.41% |
| 2026-01-23 | 49.70 | 49.90 | 49.03 | 49.08 | 47.63 | qfq | 4,482,428 | 220,902,186 | -1.09% |
| 2026-01-22 | 50.84 | 50.88 | 49.58 | 49.62 | 48.16 | qfq | 4,408,656 | 221,095,970 | -2.44% |
| 2026-01-21 | 51.50 | 51.50 | 50.54 | 50.86 | 49.36 | qfq | 3,551,000 | 180,384,100 | -1.22% |
| 2026-01-20 | 50.60 | 51.60 | 50.53 | 51.49 | 49.97 | qfq | 3,213,121 | 164,875,347 | 1.98% |
| 2026-01-19 | 50.21 | 50.84 | 50.21 | 50.49 | 49.00 | qfq | 1,787,948 | 90,427,516 | -0.02% |
| 2026-01-16 | 51.82 | 51.84 | 50.19 | 50.50 | 49.01 | qfq | 3,494,929 | 177,181,159 | -1.85% |
| 2026-01-15 | 51.25 | 51.76 | 51.02 | 51.45 | 49.94 | qfq | 2,937,400 | 151,092,748 | 0.49% |
| 2026-01-14 | 51.20 | 51.84 | 50.62 | 51.20 | 49.69 | qfq | 3,528,500 | 180,791,890 | 0.20% |
| 2026-01-13 | 50.78 | 51.38 | 50.41 | 51.10 | 49.60 | qfq | 4,480,407 | 229,043,657 | 0.69% |
| 2026-01-12 | 50.54 | 50.85 | 50.32 | 50.75 | 49.26 | qfq | 2,746,113 | 139,036,699 | 0.50% |
| 2026-01-09 | 50.11 | 50.53 | 49.91 | 50.50 | 49.01 | qfq | 3,879,044 | 195,274,531 | 0.68% |
| 2026-01-08 | 49.92 | 50.19 | 49.48 | 50.16 | 48.68 | qfq | 3,385,878 | 168,807,785 | 0.42% |
| 2026-01-07 | 50.62 | 50.62 | 49.86 | 49.95 | 48.48 | qfq | 3,922,144 | 196,271,681 | -1.32% |
| 2026-01-06 | 51.27 | 51.37 | 50.24 | 50.62 | 49.13 | qfq | 4,698,837 | 238,162,004 | -1.27% |
| 2026-01-05 | 50.30 | 51.42 | 49.90 | 51.27 | 49.76 | qfq | 3,306,065 | 168,260,370 | 2.11% |
| 2025-12-31 | 50.95 | 51.30 | 50.17 | 50.21 | 48.73 | qfq | 3,311,438 | 167,149,517 | -1.45% |
| 2025-12-30 | 51.33 | 51.50 | 50.69 | 50.95 | 49.45 | qfq | 2,542,339 | 129,612,668 | -0.74% |
| 2025-12-29 | 52.71 | 52.98 | 51.20 | 51.33 | 49.82 | qfq | 3,315,569 | 171,308,864 | -2.62% |
| 2025-12-26 | 52.35 | 53.14 | 52.10 | 52.71 | 51.16 | qfq | 2,165,011 | 113,924,850 | 0.53% |
| 2025-12-25 | 52.24 | 52.60 | 51.83 | 52.43 | 50.89 | qfq | 2,279,551 | 119,149,235 | 0.48% |
| 2025-12-24 | 52.65 | 53.00 | 51.83 | 52.18 | 50.64 | qfq | 2,834,544 | 147,913,189 | -0.95% |
| 2025-12-23 | 53.11 | 53.33 | 52.28 | 52.68 | 51.13 | qfq | 2,873,025 | 151,835,628 | -1.14% |
| 2025-12-22 | 54.70 | 55.19 | 52.61 | 53.29 | 51.72 | qfq | 3,295,400 | 175,839,771 | -2.84% |
| 2025-12-19 | 55.38 | 55.55 | 54.55 | 54.85 | 53.24 | qfq | 1,470,851 | 80,752,930 | -0.65% |
| 2025-12-18 | 56.30 | 56.82 | 55.18 | 55.21 | 53.58 | qfq | 1,514,121 | 84,199,705 | -1.85% |
| 2025-12-17 | 55.88 | 57.00 | 55.80 | 56.25 | 54.59 | qfq | 1,418,150 | 80,085,865 | 0.93% |
| 2025-12-16 | 58.60 | 58.71 | 55.73 | 55.73 | 54.09 | qfq | 2,353,853 | 133,384,113 | -4.91% |
| 2025-12-15 | 59.56 | 61.26 | 58.21 | 58.61 | 56.88 | qfq | 3,290,143 | 195,026,657 | -2.01% |
| 2025-12-12 | 58.09 | 60.70 | 57.61 | 59.81 | 58.05 | qfq | 3,380,524 | 200,219,205 | 3.16% |
| 2025-12-11 | 58.48 | 58.85 | 57.69 | 57.98 | 56.27 | qfq | 1,307,074 | 76,039,713 | -0.50% |
| 2025-12-10 | 56.90 | 58.55 | 56.90 | 58.27 | 56.55 | qfq | 1,872,447 | 108,582,728 | 1.25% |
| 2025-12-09 | 57.93 | 58.30 | 56.90 | 57.55 | 55.86 | qfq | 2,035,971 | 116,968,445 | -0.43% |
| 2025-12-08 | 58.30 | 58.79 | 57.20 | 57.80 | 56.10 | qfq | 2,200,207 | 127,409,165 | -1.82% |
| 2025-12-05 | 62.60 | 63.23 | 56.84 | 58.87 | 57.14 | qfq | 7,117,336 | 416,931,906 | -6.09% |
| 2025-12-04 | 63.59 | 63.84 | 62.00 | 62.69 | 60.84 | qfq | 1,709,724 | 107,157,457 | -0.96% |
| 2025-12-03 | 61.99 | 64.36 | 61.99 | 63.30 | 61.44 | qfq | 2,098,472 | 132,632,940 | 2.10% |
| 2025-12-02 | 62.85 | 63.74 | 61.88 | 62.00 | 60.17 | qfq | 1,456,827 | 91,087,776 | -1.90% |
| 2025-12-01 | 61.18 | 63.80 | 60.60 | 63.20 | 61.34 | qfq | 2,878,141 | 180,978,602 | 3.44% |
| 2025-11-28 | 61.35 | 61.70 | 60.20 | 61.10 | 59.30 | qfq | 2,297,534 | 140,248,842 | -0.15% |
| 2025-11-27 | 60.18 | 61.52 | 59.40 | 61.19 | 59.39 | qfq | 2,136,500 | 130,068,303 | 1.93% |
| 2025-11-26 | 58.59 | 60.68 | 58.58 | 60.03 | 58.26 | qfq | 2,075,502 | 124,568,704 | 2.35% |
| 2025-11-25 | 59.40 | 59.61 | 58.19 | 58.65 | 56.92 | qfq | 1,782,023 | 104,444,132 | -1.25% |
| 2025-11-24 | 58.78 | 59.65 | 58.50 | 59.39 | 57.64 | qfq | 1,581,983 | 93,503,138 | 1.07% |
| 2025-11-21 | 59.50 | 60.00 | 58.50 | 58.76 | 57.03 | qfq | 2,360,312 | 139,557,271 | -0.10% |
| 2025-11-20 | 59.01 | 59.48 | 58.40 | 58.82 | 57.09 | qfq | 1,145,442 | 67,629,270 | 0.03% |
| 2025-11-19 | 59.60 | 60.12 | 58.68 | 58.80 | 57.07 | qfq | 1,176,870 | 69,551,294 | -1.41% |
| 2025-11-18 | 60.20 | 60.42 | 58.72 | 59.64 | 57.88 | qfq | 1,428,092 | 84,898,635 | -1.01% |
| 2025-11-17 | 60.20 | 61.03 | 58.41 | 60.25 | 58.48 | qfq | 2,354,729 | 140,773,280 | 0.74% |
| 2025-11-14 | 60.87 | 61.94 | 59.81 | 59.81 | 58.05 | qfq | 1,832,957 | 111,531,439 | -0.93% |
| 2025-11-13 | 59.72 | 61.23 | 59.10 | 60.37 | 58.59 | qfq | 1,966,360 | 118,057,058 | 1.34% |
| 2025-11-12 | 58.61 | 61.08 | 58.38 | 59.57 | 57.82 | qfq | 2,410,774 | 144,467,394 | 1.67% |
| 2025-11-11 | 60.37 | 60.37 | 58.17 | 58.59 | 56.86 | qfq | 2,474,326 | 145,679,008 | -3.71% |
| 2025-11-10 | 58.19 | 60.85 | 57.89 | 60.85 | 59.06 | qfq | 2,128,100 | 126,835,937 | 4.52% |
| 2025-11-07 | 58.65 | 59.29 | 58.18 | 58.22 | 56.51 | qfq | 1,420,900 | 83,209,256 | -1.02% |
| 2025-11-06 | 58.25 | 59.15 | 58.20 | 58.82 | 57.09 | qfq | 1,568,700 | 92,175,277 | 0.98% |
| 2025-11-05 | 59.59 | 59.80 | 57.93 | 58.25 | 56.53 | qfq | 2,107,827 | 123,120,332 | -2.20% |
| 2025-11-04 | 58.87 | 60.20 | 57.86 | 59.56 | 57.81 | qfq | 3,512,595 | 207,318,236 | 0.42% |
| 2025-11-03 | 59.12 | 59.81 | 58.20 | 59.31 | 57.56 | qfq | 3,000,821 | 176,188,197 | 0.27% |
| 2025-10-31 | 56.40 | 61.58 | 56.40 | 59.15 | 57.41 | qfq | 6,948,475 | 412,251,493 | 4.21% |
| 2025-10-30 | 54.77 | 57.33 | 54.04 | 56.76 | 55.09 | qfq | 4,207,550 | 237,949,712 | 2.75% |
| 2025-10-29 | 55.54 | 55.54 | 53.93 | 55.24 | 53.61 | qfq | 1,852,081 | 101,428,986 | -0.05% |
| 2025-10-28 | 55.93 | 56.00 | 54.92 | 55.27 | 53.64 | qfq | 1,928,049 | 106,623,361 | -0.88% |
| 2025-10-27 | 55.75 | 56.28 | 55.11 | 55.76 | 54.12 | qfq | 2,587,416 | 144,497,004 | 1.86% |
| 2025-10-24 | 55.05 | 55.75 | 54.55 | 54.74 | 53.13 | qfq | 2,138,870 | 117,555,568 | -0.20% |
| 2025-10-23 | 53.49 | 55.50 | 53.25 | 54.85 | 53.24 | qfq | 4,124,078 | 225,195,272 | 2.54% |
| 2025-10-22 | 51.70 | 53.91 | 51.60 | 53.49 | 51.92 | qfq | 3,174,015 | 168,486,697 | 2.61% |
| 2025-10-21 | 50.87 | 52.19 | 50.42 | 52.13 | 50.60 | qfq | 2,440,859 | 125,559,442 | 2.48% |
| 2025-10-20 | 50.26 | 51.13 | 49.97 | 50.87 | 49.37 | qfq | 1,521,864 | 77,091,101 | 1.58% |
| 2025-10-17 | 50.87 | 51.15 | 50.08 | 50.08 | 48.61 | qfq | 1,763,099 | 89,018,490 | -1.77% |
| 2025-10-16 | 52.08 | 52.08 | 50.80 | 50.98 | 49.48 | qfq | 2,341,210 | 120,254,342 | -2.19% |
| 2025-10-15 | 52.78 | 53.04 | 51.60 | 52.12 | 50.59 | qfq | 2,596,366 | 135,332,572 | -1.47% |
| 2025-10-14 | 52.50 | 53.15 | 51.80 | 52.90 | 51.34 | qfq | 2,294,490 | 120,392,752 | 0.95% |
| 2025-10-13 | 51.30 | 52.76 | 51.30 | 52.40 | 50.86 | qfq | 1,645,741 | 86,062,816 | -2.13% |
| 2025-10-10 | 52.98 | 54.49 | 52.96 | 53.54 | 51.96 | qfq | 2,182,518 | 117,427,273 | 0.89% |
| 2025-10-09 | 53.02 | 53.71 | 52.73 | 53.07 | 51.51 | qfq | 1,930,385 | 102,354,722 | 0.09% |
| 2025-09-30 | 53.50 | 53.96 | 52.97 | 53.02 | 51.46 | qfq | 1,985,780 | 106,134,415 | -1.25% |
| 2025-09-29 | 53.51 | 53.76 | 52.71 | 53.69 | 52.11 | qfq | 2,187,218 | 116,214,939 | 0.04% |
| 2025-09-26 | 54.40 | 54.40 | 53.64 | 53.67 | 52.09 | qfq | 1,596,761 | 85,952,356 | -1.54% |
| 2025-09-25 | 54.44 | 54.95 | 53.90 | 54.51 | 52.91 | qfq | 1,871,705 | 101,864,893 | -0.13% |
| 2025-09-24 | 55.27 | 55.51 | 54.16 | 54.58 | 52.97 | qfq | 2,801,739 | 152,703,331 | -1.73% |
| 2025-09-23 | 54.90 | 55.54 | 54.09 | 55.54 | 53.90 | qfq | 2,302,168 | 126,034,040 | 1.13% |
| 2025-09-22 | 55.30 | 56.30 | 54.26 | 54.92 | 53.30 | qfq | 2,911,300 | 159,826,071 | -1.75% |
| 2025-09-19 | 53.37 | 56.66 | 53.30 | 55.90 | 54.25 | qfq | 4,450,798 | 244,648,162 | 4.68% |
| 2025-09-18 | 54.58 | 54.58 | 52.65 | 53.40 | 51.83 | qfq | 3,267,846 | 174,550,011 | -2.31% |
| 2025-09-17 | 52.96 | 54.66 | 52.76 | 54.66 | 53.05 | qfq | 3,755,297 | 202,200,924 | 1.79% |
| 2025-09-16 | 53.70 | 53.98 | 53.05 | 53.70 | 51.15 | qfq | 2,003,476 | 107,036,840 | -0.09% |
| 2025-09-15 | 53.38 | 54.08 | 52.57 | 53.75 | 51.20 | qfq | 2,605,010 | 139,206,704 | -0.41% |
| 2025-09-12 | 54.54 | 54.87 | 53.61 | 53.97 | 51.41 | qfq | 2,911,543 | 157,449,965 | -1.05% |
| 2025-09-11 | 54.75 | 54.91 | 53.92 | 54.54 | 51.95 | qfq | 2,944,760 | 160,271,336 | -0.62% |
| 2025-09-10 | 55.35 | 55.62 | 54.62 | 54.88 | 52.27 | qfq | 2,228,647 | 122,362,091 | -1.05% |
| 2025-09-09 | 55.95 | 56.14 | 54.73 | 55.46 | 52.82 | qfq | 4,267,397 | 236,795,925 | -1.93% |
| 2025-09-08 | 53.95 | 56.88 | 53.76 | 56.55 | 53.86 | qfq | 7,797,238 | 434,242,962 | 4.86% |
| 2025-09-05 | 53.99 | 54.50 | 52.86 | 53.93 | 51.37 | qfq | 5,957,880 | 320,958,017 | 2.70% |
| 2025-09-04 | 51.98 | 52.70 | 51.55 | 52.51 | 50.01 | qfq | 2,726,278 | 142,641,964 | 0.96% |
| 2025-09-03 | 51.61 | 52.51 | 51.38 | 52.01 | 49.54 | qfq | 2,584,200 | 134,292,884 | 0.85% |
| 2025-09-02 | 52.54 | 52.54 | 50.96 | 51.57 | 49.12 | qfq | 3,834,220 | 197,970,226 | -1.94% |
| 2025-09-01 | 53.00 | 53.47 | 52.40 | 52.59 | 50.09 | qfq | 3,456,499 | 182,546,351 | -0.75% |
| 2025-08-29 | 52.77 | 53.67 | 52.52 | 52.99 | 50.47 | qfq | 3,005,637 | 159,592,684 | 0.44% |
| 2025-08-28 | 52.51 | 53.49 | 52.02 | 52.76 | 50.25 | qfq | 4,087,514 | 215,744,675 | 0.30% |
| 2025-08-27 | 54.14 | 54.45 | 52.56 | 52.60 | 50.10 | qfq | 3,072,472 | 164,263,589 | -2.50% |
| 2025-08-26 | 53.65 | 54.25 | 53.28 | 53.95 | 51.39 | qfq | 2,989,606 | 161,179,801 | 0.65% |
| 2025-08-25 | 54.37 | 54.57 | 53.25 | 53.60 | 51.05 | qfq | 4,779,039 | 257,061,471 | -1.22% |
| 2025-08-22 | 54.05 | 54.50 | 53.54 | 54.26 | 51.68 | qfq | 2,881,103 | 155,802,880 | 0.50% |
| 2025-08-21 | 52.64 | 54.70 | 52.64 | 53.99 | 51.42 | qfq | 4,856,633 | 261,944,151 | 2.58% |
| 2025-08-20 | 51.94 | 52.69 | 51.50 | 52.63 | 50.13 | qfq | 3,352,499 | 174,907,827 | 1.39% |
| 2025-08-19 | 51.68 | 52.00 | 51.45 | 51.91 | 49.44 | qfq | 2,897,890 | 150,134,353 | 0.70% |
| 2025-08-18 | 51.41 | 51.98 | 51.37 | 51.55 | 49.10 | qfq | 3,775,485 | 195,174,752 | 0.37% |
| 2025-08-15 | 51.24 | 51.38 | 50.77 | 51.36 | 48.92 | qfq | 2,718,416 | 139,048,336 | 0.16% |
| 2025-08-14 | 51.65 | 51.97 | 50.86 | 51.28 | 48.84 | qfq | 3,616,700 | 186,102,442 | -0.74% |
| 2025-08-13 | 51.78 | 51.88 | 51.43 | 51.66 | 49.21 | qfq | 3,158,041 | 162,975,965 | 0.04% |
| 2025-08-12 | 51.65 | 52.45 | 51.48 | 51.64 | 49.19 | qfq | 3,413,088 | 177,387,715 | 0.02% |
| 2025-08-11 | 51.86 | 52.28 | 51.32 | 51.63 | 49.18 | qfq | 4,417,732 | 227,549,010 | -1.09% |
| 2025-08-08 | 51.68 | 52.62 | 51.42 | 52.20 | 49.72 | qfq | 2,364,638 | 123,212,353 | 0.83% |
| 2025-08-07 | 52.55 | 53.25 | 51.70 | 51.77 | 49.31 | qfq | 2,399,579 | 125,083,410 | -0.98% |
| 2025-08-06 | 52.72 | 52.74 | 52.06 | 52.28 | 49.80 | qfq | 1,813,500 | 94,834,900 | -0.70% |
| 2025-08-05 | 52.41 | 52.84 | 52.20 | 52.65 | 50.15 | qfq | 1,682,205 | 88,487,371 | 0.38% |
| 2025-08-04 | 51.94 | 52.88 | 51.58 | 52.45 | 49.96 | qfq | 1,620,800 | 85,064,623 | 0.90% |
| 2025-08-01 | 52.20 | 52.58 | 51.61 | 51.98 | 49.51 | qfq | 2,499,035 | 129,960,591 | -0.38% |
| 2025-07-31 | 54.86 | 54.86 | 52.05 | 52.18 | 49.70 | qfq | 3,924,405 | 208,509,825 | -4.92% |
| 2025-07-30 | 54.96 | 55.44 | 54.69 | 54.88 | 52.27 | qfq | 1,877,317 | 103,227,782 | -0.18% |
| 2025-07-29 | 54.84 | 55.39 | 54.21 | 54.98 | 52.37 | qfq | 2,847,751 | 155,931,020 | -0.05% |
| 2025-07-28 | 57.13 | 57.13 | 54.40 | 55.01 | 52.40 | qfq | 3,984,597 | 220,805,089 | -3.86% |
| 2025-07-25 | 55.80 | 57.48 | 55.61 | 57.22 | 54.50 | qfq | 2,559,055 | 145,567,679 | 2.14% |
| 2025-07-24 | 56.28 | 56.34 | 54.75 | 56.02 | 53.36 | qfq | 2,499,043 | 138,487,785 | -0.57% |
| 2025-07-23 | 55.80 | 57.76 | 55.61 | 56.34 | 53.66 | qfq | 3,877,440 | 219,961,910 | 0.97% |
| 2025-07-22 | 54.07 | 56.29 | 53.90 | 55.80 | 53.15 | qfq | 2,939,912 | 162,083,288 | 3.10% |
| 2025-07-21 | 53.98 | 54.45 | 53.26 | 54.12 | 51.55 | qfq | 2,067,400 | 111,643,806 | 0.26% |
| 2025-07-18 | 54.09 | 54.37 | 53.58 | 53.98 | 51.42 | qfq | 1,139,200 | 61,354,392 | -0.20% |
| 2025-07-17 | 54.72 | 54.79 | 53.81 | 54.09 | 51.52 | qfq | 1,479,200 | 80,065,568 | -1.15% |
| 2025-07-16 | 54.89 | 55.26 | 54.49 | 54.72 | 52.12 | qfq | 1,231,536 | 67,464,271 | -0.15% |
| 2025-07-15 | 55.26 | 55.70 | 54.66 | 54.80 | 52.20 | qfq | 1,518,792 | 83,702,584 | -0.53% |
| 2025-07-14 | 54.54 | 55.49 | 54.18 | 55.09 | 52.47 | qfq | 1,312,860 | 72,334,758 | 1.01% |
| 2025-07-11 | 54.00 | 55.25 | 53.79 | 54.54 | 51.95 | qfq | 1,868,300 | 102,521,748 | 1.00% |
| 2025-07-10 | 53.38 | 54.37 | 52.88 | 54.00 | 51.43 | qfq | 1,954,600 | 104,948,822 | 1.10% |
| 2025-07-09 | 53.50 | 54.59 | 53.30 | 53.41 | 50.87 | qfq | 1,816,730 | 97,718,524 | -0.61% |
| 2025-07-08 | 52.61 | 53.97 | 52.61 | 53.74 | 51.19 | qfq | 2,105,795 | 112,739,520 | 1.72% |
| 2025-07-07 | 52.73 | 53.65 | 52.53 | 52.83 | 50.32 | qfq | 2,076,185 | 110,457,223 | -0.68% |
| 2025-07-04 | 53.20 | 53.80 | 52.00 | 53.19 | 50.66 | qfq | 4,692,020 | 247,202,191 | -1.28% |
| 2025-07-03 | 55.64 | 55.70 | 53.20 | 53.88 | 51.32 | qfq | 8,234,561 | 448,063,904 | 4.78% |
| 2025-07-02 | 51.53 | 51.97 | 51.30 | 51.42 | 48.98 | qfq | 1,214,254 | 62,626,504 | -0.54% |
| 2025-07-01 | 52.53 | 52.53 | 51.52 | 51.70 | 49.24 | qfq | 1,899,980 | 98,592,699 | -1.65% |
| 2025-06-30 | 52.00 | 52.82 | 51.70 | 52.57 | 50.07 | qfq | 2,947,300 | 154,713,862 | 2.02% |
| 2025-06-27 | 51.75 | 52.30 | 50.73 | 51.53 | 49.08 | qfq | 2,259,970 | 116,509,765 | 0.84% |
| 2025-06-26 | 52.00 | 52.00 | 51.10 | 51.10 | 48.67 | qfq | 1,796,413 | 92,483,644 | -1.73% |
| 2025-06-25 | 51.31 | 52.18 | 50.83 | 52.00 | 49.53 | qfq | 2,380,036 | 122,683,182 | 1.58% |
| 2025-06-24 | 50.05 | 51.34 | 49.84 | 51.19 | 48.76 | qfq | 3,065,800 | 155,251,444 | 2.75% |
| 2025-06-23 | 50.13 | 50.23 | 49.36 | 49.82 | 47.45 | qfq | 2,148,300 | 106,919,212 | -1.68% |
| 2025-06-20 | 50.86 | 51.20 | 50.15 | 50.67 | 48.26 | qfq | 1,573,221 | 79,662,397 | -0.65% |
| 2025-06-19 | 51.15 | 51.25 | 50.40 | 51.00 | 48.58 | qfq | 2,093,827 | 106,323,432 | -0.64% |
| 2025-06-18 | 50.88 | 51.52 | 50.50 | 51.33 | 48.89 | qfq | 1,355,364 | 69,285,032 | 0.55% |
| 2025-06-17 | 52.13 | 52.46 | 50.70 | 51.05 | 48.62 | qfq | 3,116,273 | 159,348,534 | -2.00% |
| 2025-06-16 | 52.21 | 52.79 | 51.91 | 52.09 | 49.61 | qfq | 1,967,237 | 102,811,388 | -0.33% |
| 2025-06-13 | 53.28 | 53.60 | 52.13 | 52.26 | 49.78 | qfq | 2,728,549 | 143,507,424 | -1.97% |
| 2025-06-12 | 53.12 | 54.19 | 52.88 | 53.31 | 50.78 | qfq | 3,166,223 | 169,815,064 | -0.06% |
| 2025-06-11 | 52.34 | 53.51 | 52.16 | 53.34 | 50.81 | qfq | 2,427,938 | 128,764,431 | 2.01% |
| 2025-06-10 | 51.88 | 53.34 | 51.65 | 52.29 | 49.81 | qfq | 3,686,453 | 194,549,745 | 0.79% |
| 2025-06-09 | 52.00 | 52.27 | 51.24 | 51.88 | 49.41 | qfq | 4,115,402 | 212,990,944 | -0.25% |
| 2025-06-06 | 52.95 | 52.95 | 51.50 | 52.01 | 49.54 | qfq | 3,257,925 | 168,885,106 | -1.74% |
| 2025-06-05 | 52.87 | 54.34 | 52.70 | 52.93 | 50.41 | qfq | 3,533,463 | 188,881,451 | -0.13% |
| 2025-06-04 | 53.00 | 53.58 | 52.60 | 53.00 | 50.48 | qfq | 2,352,464 | 124,703,144 | 0.04% |
| 2025-06-03 | 52.60 | 53.25 | 51.90 | 52.98 | 50.46 | qfq | 2,578,334 | 135,464,718 | 0.09% |
| 2025-05-30 | 54.01 | 54.01 | 52.55 | 52.93 | 50.41 | qfq | 3,077,580 | 163,546,061 | -2.81% |
| 2025-05-29 | 52.04 | 54.70 | 52.00 | 54.46 | 51.87 | qfq | 5,950,438 | 321,135,292 | 5.09% |
| 2025-05-28 | 51.86 | 52.59 | 51.68 | 51.82 | 49.36 | qfq | 2,224,964 | 115,758,243 | -0.33% |
| 2025-05-27 | 51.65 | 52.60 | 51.44 | 51.99 | 49.52 | qfq | 2,436,238 | 126,548,339 | 0.76% |
| 2025-05-26 | 52.11 | 52.76 | 50.77 | 51.60 | 49.15 | qfq | 3,436,100 | 177,808,485 | -5.60% |
| 2025-05-23 | 53.69 | 55.23 | 53.07 | 54.66 | 49.87 | qfq | 3,555,435 | 193,519,050 | 1.60% |
| 2025-05-22 | 54.14 | 54.44 | 53.30 | 53.80 | 49.09 | qfq | 2,304,525 | 124,267,042 | -0.92% |
| 2025-05-21 | 54.61 | 54.96 | 54.14 | 54.30 | 49.54 | qfq | 1,976,100 | 107,403,716 | -0.95% |
| 2025-05-20 | 53.95 | 55.46 | 53.95 | 54.82 | 50.02 | qfq | 4,029,404 | 220,843,087 | 2.31% |
| 2025-05-19 | 53.50 | 54.80 | 53.24 | 53.58 | 48.89 | qfq | 2,803,668 | 151,523,030 | 0.30% |
| 2025-05-16 | 54.41 | 54.99 | 53.20 | 53.42 | 48.74 | qfq | 3,083,637 | 165,868,205 | -1.80% |
| 2025-05-15 | 54.66 | 55.55 | 54.13 | 54.40 | 49.63 | qfq | 2,938,910 | 160,988,869 | -1.41% |
| 2025-05-14 | 54.48 | 55.18 | 53.11 | 55.18 | 50.35 | qfq | 4,618,097 | 249,762,945 | 1.28% |
| 2025-05-13 | 57.89 | 57.91 | 54.44 | 54.48 | 49.71 | qfq | 7,137,742 | 401,134,784 | -2.78% |
| 2025-05-12 | 57.00 | 58.11 | 55.40 | 56.04 | 51.13 | qfq | 7,090,325 | 399,134,022 | 3.78% |
| 2025-05-09 | 53.55 | 54.60 | 53.33 | 54.00 | 49.27 | qfq | 3,326,917 | 179,887,971 | 0.41% |
| 2025-05-08 | 52.90 | 54.29 | 52.25 | 53.78 | 49.07 | qfq | 3,956,899 | 211,107,263 | 1.66% |
| 2025-05-07 | 53.80 | 55.90 | 52.42 | 52.90 | 48.27 | qfq | 8,781,343 | 473,623,121 | 2.26% |
| 2025-05-06 | 51.25 | 51.95 | 50.92 | 51.73 | 47.20 | qfq | 3,735,591 | 192,360,107 | 0.98% |
| 2025-04-30 | 52.00 | 52.20 | 50.99 | 51.23 | 46.74 | qfq | 4,912,102 | 252,421,559 | -1.48% |
| 2025-04-29 | 55.88 | 56.34 | 51.30 | 52.00 | 47.45 | qfq | 7,092,069 | 371,120,580 | -7.95% |
| 2025-04-28 | 56.67 | 57.99 | 56.23 | 56.49 | 51.54 | qfq | 3,037,408 | 172,823,569 | -0.74% |
| 2025-04-25 | 57.96 | 58.06 | 56.67 | 56.91 | 51.92 | qfq | 2,386,897 | 136,791,039 | -1.88% |
| 2025-04-24 | 56.40 | 58.13 | 55.80 | 58.00 | 52.92 | qfq | 2,876,029 | 165,550,943 | 3.35% |
| 2025-04-23 | 55.34 | 56.70 | 55.01 | 56.12 | 51.20 | qfq | 3,227,660 | 181,445,313 | 2.07% |
| 2025-04-22 | 55.33 | 55.99 | 54.68 | 54.98 | 50.16 | qfq | 1,860,968 | 102,738,925 | -0.72% |
| 2025-04-21 | 55.86 | 56.40 | 55.12 | 55.38 | 50.53 | qfq | 1,638,100 | 90,820,336 | -1.11% |
| 2025-04-18 | 55.40 | 56.90 | 54.85 | 56.00 | 51.09 | qfq | 2,387,700 | 133,587,324 | 1.03% |
| 2025-04-17 | 54.00 | 55.77 | 53.72 | 55.43 | 50.57 | qfq | 3,445,847 | 189,173,685 | 1.87% |
| 2025-04-16 | 57.06 | 57.49 | 53.03 | 54.41 | 49.64 | qfq | 7,913,326 | 427,514,136 | -5.62% |
| 2025-04-15 | 56.60 | 58.10 | 56.31 | 57.65 | 52.60 | qfq | 3,945,100 | 226,302,973 | 0.91% |
| 2025-04-14 | 56.99 | 57.89 | 55.50 | 57.13 | 52.13 | qfq | 7,547,261 | 427,572,370 | 1.76% |
| 2025-04-11 | 54.69 | 56.67 | 54.47 | 56.14 | 51.22 | qfq | 8,035,699 | 447,428,787 | 3.89% |
| 2025-04-10 | 53.00 | 57.50 | 53.00 | 54.04 | 49.31 | qfq | 11,807,204 | 644,324,993 | 12.07% |
| 2025-04-09 | 48.10 | 49.21 | 47.77 | 48.22 | 44.00 | qfq | 6,343,277 | 306,873,517 | -1.55% |
| 2025-04-08 | 50.49 | 51.20 | 48.50 | 48.98 | 44.69 | qfq | 6,010,567 | 297,138,393 | -2.06% |
| 2025-04-07 | 49.90 | 51.42 | 47.82 | 50.01 | 45.63 | qfq | 10,295,464 | 513,886,374 | -6.49% |
| 2025-04-03 | 59.08 | 59.38 | 49.85 | 53.48 | 48.80 | qfq | 13,905,446 | 727,297,778 | -13.80% |
| 2025-04-02 | 61.88 | 62.38 | 61.50 | 62.04 | 56.61 | qfq | 1,710,829 | 106,001,879 | 0.32% |
| 2025-04-01 | 62.42 | 62.95 | 61.00 | 61.84 | 56.42 | qfq | 2,466,004 | 153,055,131 | -1.25% |
| 2025-03-31 | 63.00 | 63.70 | 61.85 | 62.62 | 57.13 | qfq | 3,660,831 | 229,604,684 | -1.54% |
| 2025-03-28 | 63.60 | 64.43 | 63.36 | 63.60 | 58.03 | qfq | 1,121,126 | 71,566,929 | -0.33% |
| 2025-03-27 | 64.37 | 65.20 | 63.11 | 63.81 | 58.22 | qfq | 2,255,439 | 143,739,286 | -1.09% |
| 2025-03-26 | 64.49 | 65.29 | 63.74 | 64.51 | 58.86 | qfq | 1,396,349 | 89,812,123 | -0.14% |
| 2025-03-25 | 63.37 | 64.72 | 63.37 | 64.60 | 58.94 | qfq | 1,977,710 | 127,082,938 | 1.97% |
| 2025-03-24 | 62.87 | 64.23 | 62.38 | 63.35 | 57.80 | qfq | 2,063,947 | 131,102,550 | 0.52% |
| 2025-03-21 | 64.43 | 65.35 | 62.60 | 63.02 | 57.50 | qfq | 2,522,502 | 160,751,432 | -2.78% |
| 2025-03-20 | 64.58 | 65.57 | 64.49 | 64.82 | 59.14 | qfq | 1,211,332 | 78,667,863 | 0.19% |
| 2025-03-19 | 65.39 | 65.80 | 64.47 | 64.70 | 59.03 | qfq | 1,704,206 | 110,682,366 | -1.15% |
| 2025-03-18 | 65.12 | 66.30 | 64.87 | 65.45 | 59.72 | qfq | 2,058,275 | 135,176,671 | 0.31% |
| 2025-03-17 | 65.64 | 66.18 | 64.47 | 65.25 | 59.53 | qfq | 2,625,958 | 171,285,316 | 0.03% |
| 2025-03-14 | 64.90 | 66.17 | 64.74 | 65.23 | 59.52 | qfq | 3,844,874 | 251,378,070 | -1.50% |
| 2025-03-13 | 64.70 | 66.50 | 61.42 | 66.22 | 60.42 | qfq | 5,913,707 | 376,967,838 | 2.49% |
| 2025-03-12 | 67.74 | 67.74 | 64.30 | 64.61 | 58.95 | qfq | 4,622,325 | 302,969,658 | -4.45% |
| 2025-03-11 | 68.00 | 68.39 | 67.12 | 67.62 | 61.70 | qfq | 1,193,746 | 80,914,307 | -1.30% |
| 2025-03-10 | 67.53 | 68.70 | 66.54 | 68.51 | 62.51 | qfq | 1,822,485 | 123,612,774 | 1.29% |
| 2025-03-07 | 68.64 | 69.26 | 66.66 | 67.64 | 61.72 | qfq | 3,627,444 | 244,820,409 | -1.60% |
| 2025-03-06 | 67.65 | 69.20 | 67.30 | 68.74 | 62.72 | qfq | 2,438,430 | 167,242,309 | 1.64% |
| 2025-03-05 | 68.14 | 68.50 | 67.38 | 67.63 | 61.71 | qfq | 1,239,128 | 84,012,471 | -0.73% |
| 2025-03-04 | 68.68 | 68.98 | 67.70 | 68.13 | 62.16 | qfq | 1,197,330 | 81,629,070 | -0.84% |
| 2025-03-03 | 69.87 | 70.96 | 68.40 | 68.71 | 62.69 | qfq | 2,231,093 | 154,348,188 | -1.81% |
| 2025-02-28 | 70.65 | 72.48 | 69.77 | 69.98 | 63.85 | qfq | 2,107,965 | 149,410,507 | -0.95% |
| 2025-02-27 | 68.28 | 71.50 | 67.79 | 70.65 | 64.46 | qfq | 3,515,852 | 246,459,002 | 3.59% |
| 2025-02-26 | 67.73 | 69.56 | 67.14 | 68.20 | 62.23 | qfq | 2,795,812 | 192,252,056 | 0.84% |
| 2025-02-25 | 67.29 | 70.80 | 67.08 | 67.63 | 61.71 | qfq | 3,551,857 | 244,089,601 | 0.04% |
| 2025-02-24 | 66.25 | 68.18 | 65.60 | 67.60 | 61.68 | qfq | 3,956,100 | 265,049,246 | 2.05% |
| 2025-02-21 | 68.61 | 68.87 | 65.85 | 66.24 | 60.44 | qfq | 4,486,891 | 298,195,746 | -3.38% |
| 2025-02-20 | 69.26 | 70.50 | 68.44 | 68.56 | 62.55 | qfq | 1,653,800 | 114,441,885 | -1.01% |
| 2025-02-19 | 67.26 | 69.37 | 66.88 | 69.26 | 63.19 | qfq | 2,555,555 | 174,940,509 | 2.99% |
| 2025-02-18 | 66.74 | 68.25 | 66.61 | 67.25 | 61.36 | qfq | 2,342,747 | 158,374,660 | 0.54% |
| 2025-02-17 | 68.86 | 68.91 | 66.82 | 66.89 | 61.03 | qfq | 4,962,880 | 334,408,230 | -3.06% |
| 2025-02-14 | 68.84 | 69.50 | 67.90 | 69.00 | 62.96 | qfq | 1,979,926 | 135,671,347 | 0.00% |
| 2025-02-13 | 69.80 | 69.82 | 68.30 | 69.00 | 62.96 | qfq | 2,308,059 | 159,372,863 | -1.40% |
| 2025-02-12 | 68.19 | 70.05 | 68.19 | 69.98 | 63.85 | qfq | 2,704,700 | 187,347,732 | 2.25% |
| 2025-02-11 | 68.87 | 69.19 | 67.98 | 68.44 | 62.44 | qfq | 2,602,221 | 178,434,620 | -0.58% |
| 2025-02-10 | 69.99 | 69.99 | 68.00 | 68.84 | 62.81 | qfq | 4,897,235 | 337,378,890 | -1.64% |
| 2025-02-07 | 70.53 | 70.86 | 69.55 | 69.99 | 63.86 | qfq | 2,198,899 | 153,926,878 | -0.65% |
| 2025-02-06 | 71.49 | 71.63 | 69.78 | 70.45 | 64.28 | qfq | 1,691,800 | 118,994,941 | -1.19% |
| 2025-02-05 | 74.70 | 75.40 | 70.62 | 71.30 | 65.05 | qfq | 2,664,180 | 191,445,359 | -4.47% |
| 2025-01-27 | 73.31 | 75.80 | 73.01 | 74.64 | 68.10 | qfq | 1,517,195 | 113,733,633 | 1.81% |
| 2025-01-24 | 73.90 | 74.20 | 71.73 | 73.31 | 66.89 | qfq | 1,351,672 | 98,678,183 | 0.00% |
| 2025-01-23 | 73.60 | 74.17 | 72.36 | 73.31 | 66.89 | qfq | 1,301,500 | 95,311,257 | -0.30% |
| 2025-01-22 | 73.43 | 73.84 | 71.88 | 73.53 | 67.09 | qfq | 1,475,031 | 107,485,025 | -0.27% |
| 2025-01-21 | 74.10 | 74.65 | 72.89 | 73.73 | 67.27 | qfq | 1,177,400 | 86,589,167 | -0.19% |
| 2025-01-20 | 73.16 | 75.28 | 72.81 | 73.87 | 67.40 | qfq | 1,974,641 | 146,219,376 | 1.68% |
| 2025-01-17 | 72.00 | 73.40 | 71.18 | 72.65 | 66.29 | qfq | 1,819,394 | 131,582,416 | 0.71% |
| 2025-01-16 | 73.84 | 74.66 | 71.91 | 72.14 | 65.82 | qfq | 2,140,900 | 156,270,959 | -2.59% |
| 2025-01-15 | 73.73 | 74.87 | 73.06 | 74.06 | 67.57 | qfq | 1,924,794 | 142,841,768 | 0.15% |
| 2025-01-14 | 74.21 | 74.60 | 73.00 | 73.95 | 67.47 | qfq | 2,408,918 | 177,803,489 | -0.34% |
| 2025-01-13 | 74.27 | 76.34 | 73.86 | 74.20 | 67.70 | qfq | 1,139,011 | 84,966,152 | -0.86% |
| 2025-01-10 | 77.50 | 77.53 | 74.65 | 74.84 | 68.28 | qfq | 1,550,071 | 117,688,345 | -3.72% |
| 2025-01-09 | 79.29 | 79.72 | 77.42 | 77.73 | 70.92 | qfq | 1,846,300 | 144,113,213 | -2.03% |
| 2025-01-08 | 75.81 | 80.12 | 75.20 | 79.34 | 72.39 | qfq | 2,892,201 | 228,126,548 | 4.73% |
| 2025-01-07 | 75.80 | 76.95 | 74.79 | 75.76 | 69.12 | qfq | 1,708,409 | 129,568,886 | -0.20% |
| 2025-01-06 | 75.93 | 78.20 | 75.04 | 75.91 | 69.26 | qfq | 2,033,534 | 155,184,774 | -0.03% |
| 2025-01-03 | 77.53 | 78.72 | 75.78 | 75.93 | 69.28 | qfq | 1,970,319 | 151,407,328 | -2.37% |
| 2025-01-02 | 78.36 | 80.05 | 77.33 | 77.77 | 70.96 | qfq | 2,017,362 | 157,602,431 | -1.12% |
| 2024-12-31 | 77.31 | 80.16 | 76.91 | 78.65 | 71.76 | qfq | 1,813,500 | 143,358,226 | 1.54% |
| 2024-12-30 | 75.99 | 79.00 | 75.06 | 77.46 | 70.67 | qfq | 1,805,800 | 140,425,957 | 1.93% |
| 2024-12-27 | 76.13 | 76.76 | 75.70 | 75.99 | 69.33 | qfq | 792,000 | 60,252,720 | -0.18% |
| 2024-12-26 | 76.80 | 77.18 | 75.64 | 76.13 | 69.46 | qfq | 695,100 | 52,869,457 | -0.87% |
| 2024-12-25 | 76.63 | 77.28 | 75.70 | 76.80 | 70.07 | qfq | 830,700 | 63,575,293 | 0.23% |
| 2024-12-24 | 75.89 | 78.33 | 75.53 | 76.62 | 69.91 | qfq | 1,725,830 | 132,947,588 | 1.08% |
| 2024-12-23 | 75.28 | 77.20 | 74.36 | 75.80 | 69.16 | qfq | 1,691,313 | 128,340,840 | 1.05% |
| 2024-12-20 | 74.79 | 77.04 | 74.70 | 75.01 | 68.44 | qfq | 1,252,499 | 94,685,133 | -0.07% |
| 2024-12-19 | 75.94 | 76.50 | 74.52 | 75.06 | 68.49 | qfq | 1,421,061 | 107,462,080 | -1.25% |
| 2024-12-18 | 73.91 | 76.36 | 73.21 | 76.01 | 69.35 | qfq | 1,644,150 | 124,284,386 | 2.86% |
| 2024-12-17 | 74.53 | 75.00 | 73.01 | 73.90 | 67.43 | qfq | 2,328,329 | 172,454,675 | -1.39% |
| 2024-12-16 | 76.17 | 76.71 | 74.06 | 74.94 | 68.38 | qfq | 1,646,389 | 123,470,545 | -2.05% |
| 2024-12-13 | 76.88 | 77.40 | 75.26 | 76.51 | 69.81 | qfq | 2,380,000 | 181,469,731 | -1.38% |
| 2024-12-12 | 76.85 | 79.48 | 75.80 | 77.58 | 70.78 | qfq | 2,297,166 | 179,223,663 | 1.06% |
| 2024-12-11 | 75.38 | 77.80 | 75.18 | 76.77 | 70.05 | qfq | 1,927,466 | 147,606,230 | 1.17% |
| 2024-12-10 | 77.30 | 77.50 | 74.16 | 75.88 | 69.23 | qfq | 3,893,666 | 294,814,156 | -0.16% |
| 2024-12-09 | 72.21 | 76.19 | 71.06 | 76.00 | 69.34 | qfq | 3,829,176 | 284,495,189 | 5.67% |
| 2024-12-06 | 72.92 | 73.19 | 71.59 | 71.92 | 65.62 | qfq | 1,706,445 | 123,282,204 | -1.11% |
| 2024-12-05 | 74.06 | 74.06 | 71.41 | 72.73 | 66.36 | qfq | 1,724,679 | 124,715,810 | -0.80% |
| 2024-12-04 | 75.32 | 75.77 | 72.59 | 73.32 | 66.90 | qfq | 2,532,759 | 187,338,201 | -2.33% |
| 2024-12-03 | 75.38 | 75.55 | 74.30 | 75.07 | 68.49 | qfq | 1,808,406 | 135,459,939 | -0.20% |
| 2024-12-02 | 75.06 | 76.30 | 74.12 | 75.22 | 68.63 | qfq | 2,534,081 | 190,223,339 | -0.34% |
| 2024-11-29 | 73.81 | 75.60 | 73.41 | 75.48 | 68.87 | qfq | 2,772,915 | 207,550,598 | 2.26% |
| 2024-11-28 | 75.41 | 75.95 | 73.39 | 73.81 | 67.34 | qfq | 3,259,125 | 241,935,831 | -2.28% |
| 2024-11-27 | 71.36 | 76.73 | 70.45 | 75.53 | 68.91 | qfq | 5,528,915 | 413,815,501 | 7.24% |
| 2024-11-26 | 71.34 | 72.72 | 70.00 | 70.43 | 64.26 | qfq | 2,242,052 | 159,521,397 | -1.28% |
| 2024-11-25 | 69.06 | 73.20 | 69.06 | 71.34 | 65.09 | qfq | 3,910,812 | 280,978,966 | 2.84% |
| 2024-11-22 | 69.77 | 70.08 | 68.69 | 69.37 | 63.29 | qfq | 2,735,659 | 190,238,923 | 0.45% |
| 2024-11-21 | 66.75 | 69.88 | 66.18 | 69.06 | 63.01 | qfq | 2,688,374 | 184,843,357 | 3.26% |
| 2024-11-20 | 65.10 | 66.92 | 64.16 | 66.88 | 61.02 | qfq | 2,199,204 | 144,743,035 | 2.73% |
| 2024-11-19 | 64.87 | 65.89 | 63.09 | 65.10 | 59.40 | qfq | 1,952,914 | 126,095,344 | 0.63% |
| 2024-11-18 | 66.28 | 66.83 | 64.33 | 64.69 | 59.02 | qfq | 1,499,551 | 98,103,728 | -1.81% |
| 2024-11-15 | 66.70 | 67.25 | 65.88 | 65.88 | 60.11 | qfq | 1,162,200 | 77,144,769 | -1.51% |
| 2024-11-14 | 68.32 | 68.45 | 66.58 | 66.89 | 61.03 | qfq | 1,180,500 | 79,854,857 | -2.01% |
| 2024-11-13 | 67.82 | 69.50 | 67.55 | 68.26 | 62.28 | qfq | 1,487,400 | 101,720,753 | 0.09% |
| 2024-11-12 | 67.46 | 69.33 | 66.76 | 68.20 | 62.23 | qfq | 2,117,177 | 144,818,606 | 0.74% |
| 2024-11-11 | 67.65 | 68.35 | 66.60 | 67.70 | 61.77 | qfq | 2,841,183 | 191,604,170 | -0.66% |
| 2024-11-08 | 68.60 | 68.70 | 67.38 | 68.15 | 62.18 | qfq | 1,987,200 | 135,028,800 | -0.28% |
| 2024-11-07 | 67.50 | 69.18 | 67.02 | 68.34 | 62.35 | qfq | 2,384,600 | 162,795,878 | 0.50% |
| 2024-11-06 | 69.70 | 69.85 | 67.60 | 68.00 | 62.04 | qfq | 2,195,627 | 150,287,551 | -2.47% |
| 2024-11-05 | 69.69 | 69.88 | 68.01 | 69.72 | 63.61 | qfq | 2,597,020 | 179,724,754 | -0.26% |
| 2024-11-04 | 67.50 | 69.90 | 67.13 | 69.90 | 63.78 | qfq | 2,164,262 | 149,374,127 | 3.83% |
| 2024-11-01 | 66.85 | 68.19 | 66.36 | 67.32 | 61.42 | qfq | 1,612,362 | 108,877,781 | 0.79% |
| 2024-10-31 | 67.74 | 68.00 | 66.57 | 66.79 | 60.94 | qfq | 1,640,795 | 110,019,749 | -1.23% |
| 2024-10-30 | 68.98 | 69.26 | 66.60 | 67.62 | 61.70 | qfq | 2,726,692 | 184,270,947 | -2.28% |
| 2024-10-29 | 69.29 | 69.75 | 67.14 | 69.20 | 63.14 | qfq | 3,520,500 | 240,967,151 | -0.19% |
| 2024-10-28 | 71.20 | 71.51 | 69.10 | 69.33 | 63.26 | qfq | 1,893,529 | 131,657,189 | -2.03% |
| 2024-10-25 | 69.93 | 71.17 | 69.55 | 70.77 | 64.57 | qfq | 1,717,300 | 120,809,988 | 1.04% |
| 2024-10-24 | 70.85 | 71.50 | 69.80 | 70.04 | 63.90 | qfq | 1,289,300 | 90,616,833 | -1.13% |
| 2024-10-23 | 69.69 | 72.32 | 69.28 | 70.84 | 64.63 | qfq | 3,896,196 | 278,091,372 | 1.97% |
| 2024-10-22 | 69.94 | 70.29 | 68.90 | 69.47 | 63.38 | qfq | 2,417,900 | 168,422,432 | -0.79% |
| 2024-10-21 | 70.67 | 70.67 | 68.82 | 70.02 | 63.89 | qfq | 3,695,510 | 257,898,507 | -1.10% |
| 2024-10-18 | 70.88 | 72.36 | 69.20 | 70.80 | 64.60 | qfq | 3,986,375 | 280,146,158 | 0.25% |
| 2024-10-17 | 73.00 | 73.28 | 70.55 | 70.62 | 64.43 | qfq | 2,838,466 | 203,113,260 | 0.17% |
| 2024-10-16 | 67.11 | 70.60 | 66.50 | 70.50 | 64.32 | qfq | 3,627,027 | 249,960,399 | 3.71% |
| 2024-10-15 | 69.82 | 70.53 | 67.90 | 67.98 | 62.03 | qfq | 2,546,513 | 176,142,927 | -3.15% |
| 2024-10-14 | 70.96 | 70.96 | 68.25 | 70.19 | 64.04 | qfq | 3,813,951 | 266,623,494 | -0.47% |
| 2024-10-11 | 71.78 | 71.87 | 69.60 | 70.52 | 64.34 | qfq | 2,786,142 | 196,970,584 | -1.12% |
| 2024-10-10 | 68.69 | 73.50 | 68.50 | 71.32 | 65.07 | qfq | 5,414,149 | 386,950,342 | 3.97% |
| 2024-10-09 | 74.30 | 75.66 | 68.60 | 68.60 | 62.59 | qfq | 8,320,135 | 603,440,436 | -12.61% |
| 2024-10-08 | 83.50 | 85.00 | 73.92 | 78.50 | 71.62 | qfq | 11,065,879 | 868,210,769 | 6.21% |
| 2024-09-30 | 69.20 | 75.20 | 67.60 | 73.91 | 67.44 | qfq | 8,185,171 | 583,825,941 | 8.93% |
| 2024-09-27 | 68.80 | 69.37 | 65.70 | 67.85 | 61.91 | qfq | 4,268,857 | 287,369,327 | -0.45% |
| 2024-09-26 | 65.45 | 68.20 | 64.71 | 68.16 | 62.19 | qfq | 2,250,454 | 149,323,196 | 4.19% |
| 2024-09-25 | 65.77 | 67.00 | 63.80 | 65.42 | 59.69 | qfq | 1,934,167 | 126,730,699 | -0.29% |
| 2024-09-24 | 65.82 | 65.99 | 64.38 | 65.61 | 59.86 | qfq | 2,055,866 | 133,912,742 | -0.33% |
| 2024-09-23 | 64.83 | 66.11 | 64.78 | 65.83 | 60.06 | qfq | 1,346,739 | 88,528,149 | 1.72% |
| 2024-09-20 | 64.95 | 65.05 | 64.10 | 64.72 | 59.05 | qfq | 1,368,482 | 88,310,880 | -0.61% |
| 2024-09-19 | 67.23 | 67.50 | 64.40 | 65.12 | 59.42 | qfq | 2,604,100 | 169,634,636 | -3.10% |
| 2024-09-18 | 64.38 | 67.59 | 64.38 | 67.20 | 61.31 | qfq | 1,445,200 | 96,297,028 | 3.23% |
| 2024-09-13 | 65.75 | 66.49 | 64.90 | 65.10 | 59.40 | qfq | 1,325,625 | 86,729,854 | -1.11% |
| 2024-09-12 | 66.52 | 66.66 | 65.46 | 65.83 | 60.06 | qfq | 1,126,764 | 74,239,642 | -0.80% |
| 2024-09-11 | 65.55 | 66.94 | 65.55 | 66.36 | 60.55 | qfq | 1,262,865 | 83,972,912 | 0.79% |
| 2024-09-10 | 65.39 | 66.12 | 64.92 | 65.84 | 60.07 | qfq | 1,286,900 | 84,367,957 | 0.61% |
| 2024-09-09 | 64.64 | 65.67 | 64.31 | 65.44 | 59.71 | qfq | 1,628,049 | 106,232,835 | 1.18% |
| 2024-09-06 | 66.06 | 66.86 | 64.50 | 64.68 | 59.01 | qfq | 1,640,500 | 107,030,679 | -2.09% |
| 2024-09-05 | 65.73 | 66.39 | 65.16 | 66.06 | 60.27 | qfq | 1,261,650 | 83,071,217 | 0.38% |
| 2024-09-04 | 66.86 | 67.67 | 65.36 | 65.81 | 60.05 | qfq | 1,591,557 | 104,940,489 | -1.56% |
| 2024-09-03 | 65.67 | 67.19 | 65.28 | 66.85 | 60.99 | qfq | 1,656,549 | 110,405,659 | 1.77% |
| 2024-09-02 | 64.90 | 65.98 | 64.43 | 65.69 | 59.94 | qfq | 2,096,000 | 136,650,272 | 1.53% |
| 2024-08-30 | 64.80 | 65.66 | 63.81 | 64.70 | 59.03 | qfq | 1,428,626 | 92,484,129 | -0.60% |
| 2024-08-29 | 64.93 | 65.79 | 64.30 | 65.09 | 59.39 | qfq | 1,601,068 | 103,981,619 | -0.26% |
| 2024-08-28 | 65.20 | 66.50 | 64.78 | 65.26 | 59.54 | qfq | 1,295,827 | 84,793,565 | -0.62% |
| 2024-08-27 | 65.23 | 66.58 | 64.75 | 65.67 | 59.92 | qfq | 1,180,600 | 77,769,847 | 0.98% |
| 2024-08-26 | 64.07 | 65.69 | 63.19 | 65.03 | 59.33 | qfq | 1,856,190 | 120,140,969 | 1.88% |
| 2024-08-23 | 64.08 | 64.79 | 62.86 | 63.83 | 58.24 | qfq | 1,742,664 | 111,196,668 | -1.07% |
| 2024-08-22 | 62.59 | 65.04 | 61.90 | 64.52 | 58.87 | qfq | 1,232,304 | 78,903,598 | 2.92% |
| 2024-08-21 | 62.33 | 62.75 | 61.59 | 62.69 | 57.20 | qfq | 679,000 | 42,331,647 | 0.40% |
| 2024-08-20 | 62.54 | 63.36 | 61.46 | 62.44 | 56.97 | qfq | 1,347,300 | 83,821,163 | -0.38% |
| 2024-08-19 | 61.12 | 63.09 | 60.75 | 62.68 | 57.19 | qfq | 1,068,500 | 66,707,647 | 2.49% |
| 2024-08-16 | 60.78 | 62.66 | 60.78 | 61.16 | 55.80 | qfq | 1,149,665 | 70,984,988 | 0.25% |
| 2024-08-15 | 60.12 | 61.38 | 59.13 | 61.01 | 55.67 | qfq | 1,086,625 | 66,052,911 | 1.48% |
| 2024-08-14 | 60.47 | 61.23 | 59.86 | 60.12 | 54.85 | qfq | 1,361,924 | 82,391,165 | -0.25% |
| 2024-08-13 | 60.29 | 60.97 | 59.00 | 60.27 | 54.99 | qfq | 1,239,279 | 74,065,161 | -0.33% |
| 2024-08-12 | 59.54 | 60.68 | 59.00 | 60.47 | 55.17 | qfq | 1,222,687 | 73,629,245 | 1.73% |
| 2024-08-09 | 61.00 | 61.75 | 59.42 | 59.44 | 54.23 | qfq | 1,280,336 | 77,003,286 | -2.56% |
| 2024-08-08 | 59.40 | 61.82 | 59.09 | 61.00 | 55.66 | qfq | 1,663,181 | 101,393,110 | 2.19% |
| 2024-08-07 | 59.12 | 60.37 | 58.88 | 59.69 | 54.46 | qfq | 1,311,471 | 78,047,541 | 0.73% |
| 2024-08-06 | 56.28 | 59.44 | 56.28 | 59.26 | 54.07 | qfq | 2,651,172 | 154,628,282 | 6.05% |
| 2024-08-05 | 57.29 | 57.60 | 55.78 | 55.88 | 50.99 | qfq | 1,416,098 | 79,802,931 | -2.48% |
| 2024-08-02 | 57.28 | 58.56 | 57.04 | 57.30 | 52.28 | qfq | 917,700 | 52,905,808 | -0.45% |
| 2024-08-01 | 58.03 | 58.36 | 57.13 | 57.56 | 52.52 | qfq | 1,493,967 | 86,321,345 | -1.13% |
| 2024-07-31 | 57.19 | 59.00 | 56.08 | 58.22 | 53.12 | qfq | 2,015,635 | 116,928,502 | 1.53% |
| 2024-07-30 | 57.68 | 57.96 | 56.38 | 57.34 | 52.32 | qfq | 933,439 | 53,195,462 | -0.71% |
| 2024-07-29 | 57.98 | 59.00 | 57.22 | 57.75 | 52.69 | qfq | 1,653,339 | 95,837,620 | -0.40% |
| 2024-07-26 | 56.53 | 58.13 | 56.52 | 57.98 | 52.90 | qfq | 2,085,997 | 120,244,041 | 2.57% |
| 2024-07-25 | 56.22 | 56.92 | 55.81 | 56.53 | 51.58 | qfq | 1,326,200 | 74,922,563 | 0.19% |
| 2024-07-24 | 57.40 | 57.68 | 56.11 | 56.42 | 51.48 | qfq | 2,084,328 | 117,826,497 | -1.88% |
| 2024-07-23 | 57.85 | 58.93 | 57.41 | 57.50 | 52.46 | qfq | 2,012,909 | 116,711,177 | -1.05% |
| 2024-07-22 | 57.05 | 58.43 | 56.88 | 58.11 | 53.02 | qfq | 2,951,300 | 170,432,072 | 1.06% |
| 2024-07-19 | 59.57 | 61.23 | 56.74 | 57.50 | 52.46 | qfq | 5,386,635 | 310,078,428 | -4.86% |
| 2024-07-18 | 59.05 | 60.60 | 58.84 | 60.44 | 55.15 | qfq | 1,791,036 | 107,397,255 | 1.85% |
| 2024-07-17 | 60.00 | 60.85 | 58.05 | 59.34 | 54.14 | qfq | 2,119,528 | 125,101,684 | -1.10% |
| 2024-07-16 | 60.80 | 61.53 | 58.92 | 60.00 | 54.74 | qfq | 2,140,382 | 128,079,149 | -1.66% |
| 2024-07-15 | 62.43 | 62.62 | 61.00 | 61.01 | 55.67 | qfq | 2,385,429 | 146,899,565 | -2.65% |
| 2024-07-12 | 60.77 | 63.39 | 60.16 | 62.67 | 57.18 | qfq | 3,194,500 | 198,270,910 | 4.15% |
| 2024-07-11 | 59.43 | 60.35 | 58.64 | 60.17 | 54.90 | qfq | 1,967,732 | 117,566,890 | 1.71% |
| 2024-07-10 | 59.22 | 60.03 | 58.78 | 59.16 | 53.98 | qfq | 1,275,500 | 75,429,870 | -1.22% |
| 2024-07-09 | 60.16 | 60.99 | 59.10 | 59.89 | 54.64 | qfq | 2,112,400 | 126,190,708 | -0.65% |
| 2024-07-08 | 58.56 | 60.66 | 58.56 | 60.28 | 55.00 | qfq | 2,766,266 | 166,277,245 | 2.12% |
| 2024-07-05 | 58.40 | 59.33 | 57.30 | 59.03 | 53.86 | qfq | 2,250,631 | 131,524,879 | 1.27% |
| 2024-07-04 | 58.87 | 60.50 | 58.00 | 58.29 | 53.18 | qfq | 2,804,578 | 164,585,808 | -2.03% |
| 2024-07-03 | 60.33 | 60.60 | 58.83 | 59.50 | 54.29 | qfq | 2,315,136 | 137,718,598 | -1.56% |
| 2024-07-02 | 62.30 | 62.50 | 59.77 | 60.44 | 55.15 | qfq | 2,757,950 | 167,519,093 | -2.61% |
| 2024-07-01 | 59.28 | 63.87 | 59.28 | 62.06 | 56.62 | qfq | 4,019,167 | 251,746,665 | 1.99% |
| 2024-06-28 | 62.04 | 62.04 | 58.23 | 60.85 | 55.52 | qfq | 7,513,443 | 452,380,617 | -4.02% |
| 2024-06-27 | 64.70 | 65.44 | 62.68 | 63.40 | 57.85 | qfq | 3,921,336 | 248,670,610 | -2.54% |
| 2024-06-26 | 65.09 | 66.30 | 64.40 | 65.05 | 59.35 | qfq | 2,193,100 | 142,748,271 | -0.43% |
| 2024-06-25 | 65.88 | 66.24 | 64.72 | 65.33 | 59.61 | qfq | 2,077,239 | 135,864,644 | -0.79% |
| 2024-06-24 | 67.57 | 67.73 | 65.58 | 65.85 | 60.08 | qfq | 2,984,244 | 197,878,085 | -2.55% |
| 2024-06-21 | 68.80 | 70.64 | 66.10 | 67.57 | 61.65 | qfq | 3,721,710 | 252,653,363 | -3.11% |
| 2024-06-20 | 69.35 | 70.69 | 68.96 | 69.74 | 63.63 | qfq | 2,048,668 | 142,853,353 | 0.91% |
| 2024-06-19 | 67.15 | 69.48 | 67.01 | 69.11 | 63.06 | qfq | 1,848,493 | 126,659,938 | 2.64% |
| 2024-06-18 | 68.42 | 68.80 | 67.00 | 67.33 | 61.43 | qfq | 1,549,456 | 104,530,813 | -1.54% |
| 2024-06-17 | 67.60 | 68.94 | 67.00 | 68.38 | 62.39 | qfq | 1,935,897 | 131,710,284 | 1.11% |
| 2024-06-14 | 66.84 | 67.90 | 66.52 | 67.63 | 61.71 | qfq | 1,587,309 | 106,973,759 | 0.79% |
| 2024-06-13 | 67.75 | 68.55 | 66.76 | 67.10 | 61.22 | qfq | 1,271,132 | 85,881,021 | -0.83% |
| 2024-06-12 | 68.58 | 69.21 | 67.51 | 67.66 | 61.73 | qfq | 1,064,866 | 72,530,655 | -1.37% |
| 2024-06-11 | 66.96 | 68.90 | 66.68 | 68.60 | 62.59 | qfq | 1,602,060 | 108,600,816 | 1.80% |
| 2024-06-07 | 67.80 | 68.28 | 65.84 | 67.39 | 61.49 | qfq | 1,638,472 | 109,895,512 | -0.46% |
| 2024-06-06 | 67.80 | 68.35 | 67.01 | 67.70 | 61.77 | qfq | 1,339,600 | 90,540,435 | -0.29% |
| 2024-06-05 | 69.30 | 69.68 | 67.70 | 67.90 | 61.95 | qfq | 1,497,800 | 102,501,695 | -2.13% |
| 2024-06-04 | 67.66 | 70.17 | 67.50 | 69.38 | 63.30 | qfq | 2,248,900 | 155,471,931 | 2.22% |
| 2024-06-03 | 67.70 | 69.38 | 67.18 | 67.87 | 61.92 | qfq | 1,601,795 | 109,234,017 | 0.31% |
| 2024-05-31 | 66.98 | 68.22 | 66.40 | 67.66 | 61.73 | qfq | 1,598,168 | 108,007,509 | 1.39% |
| 2024-05-30 | 67.06 | 67.70 | 66.44 | 66.73 | 60.88 | qfq | 588,232 | 39,393,620 | -0.55% |
| 2024-05-29 | 67.01 | 67.68 | 66.60 | 67.10 | 61.22 | qfq | 977,000 | 65,653,513 | 0.13% |
| 2024-05-28 | 67.97 | 68.43 | 66.37 | 67.01 | 61.14 | qfq | 1,716,071 | 115,041,600 | -1.85% |
| 2024-05-27 | 67.33 | 69.27 | 67.00 | 68.27 | 62.29 | qfq | 2,776,800 | 189,514,935 | 0.21% |
| 2024-05-24 | 69.08 | 71.57 | 68.00 | 68.13 | 61.07 | qfq | 1,976,091 | 136,360,735 | -1.99% |
| 2024-05-23 | 68.71 | 69.67 | 68.33 | 69.51 | 62.30 | qfq | 1,481,777 | 102,357,444 | 0.77% |
| 2024-05-22 | 69.60 | 69.99 | 68.30 | 68.98 | 61.83 | qfq | 1,150,727 | 79,411,689 | -1.10% |
| 2024-05-21 | 68.79 | 70.77 | 68.40 | 69.75 | 62.52 | qfq | 1,263,057 | 88,266,808 | 1.26% |
| 2024-05-20 | 69.70 | 70.43 | 68.10 | 68.88 | 61.74 | qfq | 2,023,748 | 139,105,947 | -1.16% |
| 2024-05-17 | 70.62 | 70.99 | 68.98 | 69.69 | 62.47 | qfq | 2,021,287 | 140,660,817 | -1.44% |
| 2024-05-16 | 71.36 | 71.89 | 70.19 | 70.71 | 63.38 | qfq | 1,917,995 | 136,152,993 | -0.45% |
| 2024-05-15 | 71.94 | 72.95 | 70.90 | 71.03 | 63.67 | qfq | 1,310,887 | 94,073,928 | -1.85% |
| 2024-05-14 | 70.10 | 73.30 | 69.50 | 72.37 | 64.87 | qfq | 2,804,266 | 201,181,784 | 2.32% |
| 2024-05-13 | 67.85 | 71.78 | 67.01 | 70.73 | 63.40 | qfq | 4,294,960 | 300,509,376 | 3.89% |
| 2024-05-10 | 68.57 | 69.52 | 67.50 | 68.08 | 61.02 | qfq | 1,958,923 | 133,329,058 | -0.93% |
| 2024-05-09 | 69.73 | 70.32 | 68.05 | 68.72 | 61.60 | qfq | 2,891,836 | 199,205,229 | -1.70% |
| 2024-05-08 | 69.13 | 70.88 | 69.11 | 69.91 | 62.66 | qfq | 1,668,084 | 116,816,693 | 1.13% |
| 2024-05-07 | 69.83 | 70.98 | 68.61 | 69.13 | 61.96 | qfq | 2,815,118 | 196,612,463 | -2.11% |
| 2024-05-06 | 67.57 | 71.30 | 66.25 | 70.62 | 63.30 | qfq | 4,059,662 | 279,041,609 | 5.14% |
| 2024-04-30 | 64.50 | 67.92 | 64.42 | 67.17 | 60.21 | qfq | 3,079,675 | 206,503,798 | 4.19% |
| 2024-04-29 | 64.80 | 65.16 | 62.80 | 64.47 | 57.79 | qfq | 3,219,063 | 206,695,048 | 0.73% |
| 2024-04-26 | 65.93 | 66.33 | 63.23 | 64.00 | 57.37 | qfq | 5,855,079 | 380,998,443 | 0.96% |
| 2024-04-25 | 62.28 | 63.86 | 61.91 | 63.39 | 56.82 | qfq | 2,506,779 | 157,642,225 | 1.07% |
| 2024-04-24 | 63.86 | 64.05 | 61.96 | 62.72 | 56.22 | qfq | 3,010,805 | 188,834,640 | -1.60% |
| 2024-04-23 | 66.23 | 66.56 | 63.40 | 63.74 | 57.13 | qfq | 3,198,169 | 206,102,997 | -3.92% |
| 2024-04-22 | 66.86 | 67.51 | 65.38 | 66.34 | 59.46 | qfq | 1,714,343 | 113,873,177 | -1.01% |
| 2024-04-19 | 66.00 | 67.89 | 66.00 | 67.02 | 60.07 | qfq | 989,616 | 66,450,261 | 0.69% |
| 2024-04-18 | 67.65 | 67.97 | 65.62 | 66.56 | 59.66 | qfq | 2,485,071 | 165,745,810 | -2.12% |
| 2024-04-17 | 64.90 | 68.66 | 63.38 | 68.00 | 60.95 | qfq | 3,671,281 | 242,631,381 | 4.01% |
| 2024-04-16 | 63.97 | 66.25 | 63.38 | 65.38 | 58.60 | qfq | 3,294,364 | 214,410,485 | 2.69% |
| 2024-04-15 | 63.00 | 64.16 | 62.21 | 63.67 | 57.07 | qfq | 3,422,882 | 215,969,703 | 1.06% |
| 2024-04-12 | 64.28 | 64.44 | 60.91 | 63.00 | 56.47 | qfq | 4,187,285 | 261,371,637 | -0.13% |
| 2024-04-11 | 63.35 | 64.50 | 62.55 | 63.08 | 56.54 | qfq | 2,521,294 | 159,654,663 | -1.27% |
| 2024-04-10 | 63.33 | 64.96 | 62.98 | 63.89 | 57.27 | qfq | 1,832,725 | 117,398,849 | 0.87% |
| 2024-04-09 | 62.40 | 64.00 | 62.00 | 63.34 | 56.77 | qfq | 1,400,134 | 88,355,803 | 0.76% |
| 2024-04-08 | 61.60 | 63.32 | 61.60 | 62.86 | 56.34 | qfq | 1,298,290 | 81,392,570 | 1.17% |
| 2024-04-03 | 61.16 | 63.18 | 61.11 | 62.13 | 55.69 | qfq | 1,869,653 | 116,361,848 | 0.83% |
| 2024-04-02 | 59.88 | 62.65 | 59.74 | 61.62 | 55.23 | qfq | 2,273,186 | 139,303,450 | 2.38% |
| 2024-04-01 | 61.00 | 61.20 | 58.92 | 60.19 | 53.95 | qfq | 1,725,998 | 103,436,743 | -1.52% |
| 2024-03-29 | 59.53 | 61.75 | 59.06 | 61.12 | 54.78 | qfq | 2,051,600 | 124,450,340 | 2.67% |
| 2024-03-28 | 59.52 | 60.09 | 58.61 | 59.53 | 53.36 | qfq | 1,879,083 | 111,725,316 | 0.02% |
| 2024-03-27 | 58.30 | 60.84 | 57.70 | 59.52 | 53.35 | qfq | 3,776,128 | 224,926,722 | 2.69% |
| 2024-03-26 | 57.15 | 58.30 | 56.39 | 57.96 | 51.95 | qfq | 1,943,694 | 111,752,123 | 1.29% |
| 2024-03-25 | 56.11 | 57.93 | 56.11 | 57.22 | 51.29 | qfq | 2,360,424 | 135,414,892 | 0.74% |
| 2024-03-22 | 56.01 | 57.30 | 55.64 | 56.80 | 50.91 | qfq | 1,597,321 | 90,480,473 | 1.07% |
| 2024-03-21 | 56.86 | 57.14 | 55.50 | 56.20 | 50.37 | qfq | 1,618,800 | 90,661,209 | -1.16% |
| 2024-03-20 | 57.83 | 57.96 | 56.23 | 56.86 | 50.97 | qfq | 2,134,196 | 121,083,100 | -1.81% |
| 2024-03-19 | 59.40 | 60.10 | 57.62 | 57.91 | 51.91 | qfq | 2,833,138 | 164,895,782 | -2.80% |
| 2024-03-18 | 59.08 | 59.68 | 57.80 | 59.58 | 53.40 | qfq | 2,021,170 | 119,066,237 | 0.85% |
| 2024-03-15 | 56.65 | 59.12 | 56.43 | 59.08 | 52.96 | qfq | 3,452,536 | 201,008,663 | 5.92% |
| 2024-03-14 | 55.53 | 56.23 | 55.31 | 55.78 | 50.00 | qfq | 1,375,400 | 76,660,765 | -0.57% |
| 2024-03-13 | 57.93 | 59.25 | 56.00 | 56.10 | 50.28 | qfq | 2,444,462 | 140,489,938 | -3.61% |
| 2024-03-12 | 56.66 | 58.56 | 56.55 | 58.20 | 52.17 | qfq | 2,702,248 | 155,810,042 | 2.37% |
| 2024-03-11 | 57.10 | 57.85 | 56.16 | 56.85 | 50.96 | qfq | 1,637,697 | 93,018,779 | -0.26% |
| 2024-03-08 | 56.16 | 57.35 | 56.10 | 57.00 | 51.09 | qfq | 1,902,115 | 108,151,140 | 0.71% |
| 2024-03-07 | 57.49 | 57.49 | 55.68 | 56.60 | 50.73 | qfq | 2,598,332 | 146,376,363 | -1.62% |
| 2024-03-06 | 57.94 | 59.28 | 57.30 | 57.53 | 51.57 | qfq | 2,070,423 | 120,178,766 | -1.15% |
| 2024-03-05 | 56.41 | 58.30 | 56.10 | 58.20 | 52.17 | qfq | 3,504,433 | 201,686,677 | 2.74% |
| 2024-03-04 | 55.58 | 56.77 | 55.00 | 56.65 | 50.78 | qfq | 2,301,775 | 128,727,723 | 1.36% |
| 2024-03-01 | 57.85 | 57.90 | 55.34 | 55.89 | 50.10 | qfq | 3,475,953 | 196,260,600 | -3.54% |
| 2024-02-29 | 57.55 | 57.95 | 56.20 | 57.94 | 51.93 | qfq | 3,133,280 | 178,951,250 | 0.94% |
| 2024-02-28 | 56.90 | 59.76 | 56.30 | 57.40 | 51.45 | qfq | 3,795,629 | 219,750,967 | 1.18% |
| 2024-02-27 | 56.88 | 57.50 | 56.46 | 56.73 | 50.85 | qfq | 1,978,031 | 112,289,057 | -1.17% |
| 2024-02-26 | 56.57 | 58.75 | 56.20 | 57.40 | 51.45 | qfq | 2,692,761 | 153,673,911 | 0.63% |
| 2024-02-23 | 57.28 | 58.19 | 56.00 | 57.04 | 51.13 | qfq | 2,255,734 | 128,130,098 | -0.97% |
| 2024-02-22 | 58.07 | 58.66 | 56.59 | 57.60 | 51.63 | qfq | 2,347,936 | 134,669,404 | -1.29% |
| 2024-02-21 | 59.36 | 59.64 | 57.87 | 58.35 | 52.30 | qfq | 1,994,546 | 116,459,844 | -2.70% |
| 2024-02-20 | 58.50 | 60.45 | 57.64 | 59.97 | 53.75 | qfq | 1,637,163 | 96,920,439 | 2.01% |
| 2024-02-19 | 57.30 | 58.93 | 57.05 | 58.79 | 52.70 | qfq | 2,046,731 | 119,083,666 | 2.33% |
| 2024-02-08 | 59.08 | 61.00 | 56.11 | 57.45 | 51.49 | qfq | 3,356,428 | 193,241,043 | -3.35% |
| 2024-02-07 | 59.70 | 61.00 | 58.08 | 59.44 | 53.28 | qfq | 3,092,366 | 183,020,527 | -2.40% |
| 2024-02-06 | 57.45 | 61.47 | 57.00 | 60.90 | 54.59 | qfq | 3,545,829 | 210,956,856 | 4.14% |
| 2024-02-05 | 57.69 | 60.48 | 55.53 | 58.48 | 52.42 | qfq | 4,298,530 | 250,244,451 | 2.60% |
| 2024-02-02 | 54.22 | 58.15 | 53.68 | 57.00 | 51.09 | qfq | 3,490,582 | 195,588,429 | 5.22% |
| 2024-02-01 | 53.00 | 54.17 | 52.00 | 54.17 | 48.55 | qfq | 2,283,554 | 121,472,876 | 2.21% |
| 2024-01-31 | 52.00 | 53.78 | 51.95 | 53.00 | 47.51 | qfq | 2,095,613 | 111,633,703 | 0.00% |
| 2024-01-30 | 53.17 | 53.34 | 51.60 | 53.00 | 47.51 | qfq | 2,191,052 | 115,279,337 | -0.79% |
| 2024-01-29 | 52.39 | 53.99 | 52.37 | 53.42 | 47.88 | qfq | 1,877,018 | 99,897,123 | 1.91% |
| 2024-01-26 | 53.34 | 53.71 | 51.52 | 52.42 | 46.99 | qfq | 1,630,658 | 85,433,604 | -1.72% |
| 2024-01-25 | 54.33 | 54.33 | 52.90 | 53.34 | 47.81 | qfq | 2,087,009 | 111,735,911 | -1.86% |
| 2024-01-24 | 52.06 | 54.93 | 51.50 | 54.35 | 48.72 | qfq | 3,067,453 | 164,589,023 | 4.80% |
| 2024-01-23 | 50.82 | 52.15 | 49.52 | 51.86 | 46.48 | qfq | 1,906,346 | 96,532,780 | 0.89% |
| 2024-01-22 | 51.63 | 52.75 | 50.86 | 51.40 | 46.07 | qfq | 1,833,326 | 95,149,290 | -0.71% |
| 2024-01-19 | 50.50 | 52.12 | 50.28 | 51.77 | 46.40 | qfq | 1,198,300 | 61,751,255 | 2.27% |
| 2024-01-18 | 51.43 | 51.85 | 49.51 | 50.62 | 45.37 | qfq | 1,815,500 | 91,569,971 | -2.20% |
| 2024-01-17 | 52.23 | 53.95 | 51.63 | 51.76 | 46.39 | qfq | 1,350,635 | 71,040,917 | -1.18% |
| 2024-01-16 | 52.49 | 52.97 | 51.88 | 52.38 | 46.95 | qfq | 1,027,588 | 53,742,892 | -0.89% |
| 2024-01-15 | 54.01 | 54.09 | 52.61 | 52.85 | 47.37 | qfq | 1,324,696 | 70,601,437 | -2.08% |
| 2024-01-12 | 52.20 | 53.98 | 51.95 | 53.97 | 48.38 | qfq | 1,620,072 | 86,837,028 | 3.31% |
| 2024-01-11 | 52.07 | 52.79 | 51.27 | 52.24 | 46.82 | qfq | 971,938 | 50,329,299 | 0.04% |
| 2024-01-10 | 52.80 | 53.49 | 52.01 | 52.22 | 46.81 | qfq | 1,267,895 | 66,779,197 | -1.66% |
| 2024-01-09 | 51.79 | 53.28 | 51.34 | 53.10 | 47.60 | qfq | 1,454,350 | 76,747,390 | 2.61% |
| 2024-01-08 | 51.75 | 52.46 | 51.44 | 51.75 | 46.39 | qfq | 978,521 | 50,875,544 | 0.00% |
| 2024-01-05 | 51.96 | 52.69 | 51.55 | 51.75 | 46.39 | qfq | 978,531 | 50,880,348 | -0.48% |
| 2024-01-04 | 51.77 | 52.52 | 51.27 | 52.00 | 46.61 | qfq | 1,095,486 | 56,778,769 | -0.04% |
| 2024-01-03 | 53.24 | 53.24 | 51.45 | 52.02 | 46.63 | qfq | 1,161,679 | 60,561,015 | -2.20% |
| 2024-01-02 | 52.74 | 53.90 | 52.03 | 53.19 | 47.68 | qfq | 2,113,311 | 112,556,410 | 1.04% |
| 2023-12-29 | 51.96 | 53.20 | 51.84 | 52.64 | 47.18 | qfq | 1,374,334 | 72,451,822 | 0.82% |
| 2023-12-28 | 52.09 | 52.42 | 51.20 | 52.21 | 46.80 | qfq | 1,576,027 | 81,752,773 | 1.40% |
| 2023-12-27 | 51.65 | 52.12 | 50.82 | 51.49 | 46.15 | qfq | 920,453 | 47,329,095 | -0.31% |
| 2023-12-26 | 51.83 | 52.50 | 51.00 | 51.65 | 46.30 | qfq | 947,758 | 48,826,711 | -0.15% |
| 2023-12-25 | 50.03 | 52.20 | 50.03 | 51.73 | 46.37 | qfq | 1,984,629 | 101,831,430 | 2.95% |
| 2023-12-22 | 52.05 | 52.28 | 48.15 | 50.25 | 45.04 | qfq | 4,580,101 | 230,491,223 | -3.94% |
| 2023-12-21 | 52.09 | 53.11 | 51.67 | 52.31 | 46.89 | qfq | 1,196,952 | 62,480,718 | 0.38% |
| 2023-12-20 | 52.27 | 53.01 | 51.34 | 52.11 | 46.71 | qfq | 1,270,202 | 66,065,963 | 0.21% |
| 2023-12-19 | 52.15 | 52.28 | 51.10 | 52.00 | 46.61 | qfq | 2,040,378 | 105,306,014 | 0.08% |
| 2023-12-18 | 51.99 | 52.47 | 51.50 | 51.96 | 46.57 | qfq | 1,410,068 | 73,091,706 | -0.19% |
| 2023-12-15 | 51.75 | 52.90 | 51.63 | 52.06 | 46.66 | qfq | 1,650,102 | 86,016,903 | 0.60% |
| 2023-12-14 | 50.52 | 52.33 | 50.32 | 51.75 | 46.39 | qfq | 1,948,134 | 100,697,407 | 2.62% |
| 2023-12-13 | 50.71 | 51.07 | 49.91 | 50.43 | 45.20 | qfq | 1,644,175 | 82,744,479 | -0.40% |
| 2023-12-12 | 48.09 | 51.88 | 47.31 | 50.63 | 45.38 | qfq | 4,443,794 | 222,294,714 | 6.28% |
| 2023-12-11 | 46.52 | 48.17 | 45.61 | 47.64 | 42.70 | qfq | 1,856,543 | 87,291,578 | 2.41% |
| 2023-12-08 | 46.71 | 47.50 | 46.01 | 46.52 | 41.70 | qfq | 1,325,977 | 62,208,378 | -0.68% |
| 2023-12-07 | 45.93 | 47.24 | 45.88 | 46.84 | 41.98 | qfq | 1,335,004 | 62,291,677 | 1.80% |
| 2023-12-06 | 46.28 | 46.48 | 45.51 | 46.01 | 41.24 | qfq | 969,264 | 44,472,474 | -0.52% |
| 2023-12-05 | 46.13 | 46.83 | 45.84 | 46.25 | 41.46 | qfq | 896,862 | 41,568,001 | -0.56% |
| 2023-12-04 | 46.78 | 47.39 | 46.10 | 46.51 | 41.69 | qfq | 967,314 | 45,075,204 | -1.04% |
| 2023-12-01 | 47.79 | 47.79 | 46.64 | 47.00 | 42.13 | qfq | 2,263,200 | 106,828,550 | -1.67% |
| 2023-11-30 | 47.02 | 47.95 | 45.33 | 47.80 | 42.84 | qfq | 4,691,408 | 217,657,871 | 0.93% |
| 2023-11-29 | 48.63 | 48.63 | 47.05 | 47.36 | 42.45 | qfq | 1,029,807 | 49,053,764 | -2.61% |
| 2023-11-28 | 47.15 | 48.70 | 46.40 | 48.63 | 43.59 | qfq | 1,717,058 | 82,431,876 | 3.38% |
| 2023-11-27 | 46.50 | 47.26 | 46.42 | 47.04 | 42.16 | qfq | 782,653 | 36,647,689 | 0.30% |
| 2023-11-24 | 46.81 | 47.09 | 46.32 | 46.90 | 42.04 | qfq | 1,571,420 | 73,402,121 | -0.36% |
| 2023-11-23 | 46.40 | 47.45 | 46.20 | 47.07 | 42.19 | qfq | 1,634,863 | 76,613,888 | 1.38% |
| 2023-11-22 | 47.25 | 47.67 | 46.41 | 46.43 | 41.62 | qfq | 1,957,719 | 91,449,260 | -2.66% |
| 2023-11-21 | 47.41 | 48.07 | 47.19 | 47.70 | 42.76 | qfq | 1,416,900 | 67,472,603 | 0.08% |
| 2023-11-20 | 48.56 | 48.81 | 47.04 | 47.66 | 42.72 | qfq | 2,371,199 | 112,817,936 | -1.93% |
| 2023-11-17 | 49.53 | 49.82 | 47.00 | 48.60 | 43.56 | qfq | 3,149,598 | 152,392,040 | -1.76% |
| 2023-11-16 | 50.00 | 50.31 | 49.40 | 49.47 | 44.34 | qfq | 668,952 | 33,232,753 | -1.16% |
| 2023-11-15 | 50.38 | 50.48 | 49.36 | 50.05 | 44.86 | qfq | 961,618 | 47,856,757 | 0.50% |
| 2023-11-14 | 49.84 | 50.16 | 49.60 | 49.80 | 44.64 | qfq | 1,171,946 | 58,421,557 | 0.00% |
| 2023-11-13 | 50.67 | 51.16 | 49.51 | 49.80 | 44.64 | qfq | 1,162,921 | 58,450,585 | -1.74% |
| 2023-11-10 | 50.60 | 50.95 | 50.15 | 50.68 | 45.43 | qfq | 774,945 | 39,241,413 | 0.50% |
| 2023-11-09 | 50.65 | 51.18 | 50.00 | 50.43 | 45.20 | qfq | 922,307 | 46,568,992 | -0.53% |
| 2023-11-08 | 49.36 | 51.24 | 49.33 | 50.70 | 45.44 | qfq | 1,846,771 | 93,129,113 | 2.32% |
| 2023-11-07 | 50.35 | 50.50 | 49.38 | 49.55 | 44.41 | qfq | 1,618,355 | 80,256,150 | -1.88% |
| 2023-11-06 | 51.30 | 51.76 | 49.91 | 50.50 | 45.26 | qfq | 2,421,876 | 122,132,263 | -1.96% |
| 2023-11-03 | 50.21 | 51.58 | 50.03 | 51.51 | 46.17 | qfq | 1,382,654 | 70,446,483 | 2.81% |
| 2023-11-02 | 50.02 | 51.88 | 49.88 | 50.10 | 44.91 | qfq | 1,473,121 | 74,777,622 | -0.10% |
| 2023-11-01 | 49.81 | 51.12 | 49.51 | 50.15 | 44.95 | qfq | 1,373,660 | 69,129,699 | -0.10% |
| 2023-10-31 | 50.00 | 50.46 | 48.51 | 50.20 | 45.00 | qfq | 2,160,044 | 106,691,657 | -0.10% |
| 2023-10-30 | 53.00 | 53.00 | 49.01 | 50.25 | 45.04 | qfq | 3,312,237 | 166,682,093 | -4.85% |
| 2023-10-27 | 50.50 | 53.89 | 50.48 | 52.81 | 47.34 | qfq | 2,092,097 | 109,932,228 | 3.39% |
| 2023-10-26 | 50.80 | 51.11 | 50.00 | 51.08 | 45.78 | qfq | 876,600 | 44,380,532 | -0.06% |
| 2023-10-25 | 51.50 | 51.84 | 50.57 | 51.11 | 45.81 | qfq | 935,200 | 47,784,417 | -0.18% |
| 2023-10-24 | 51.05 | 51.32 | 49.86 | 51.20 | 45.89 | qfq | 1,184,996 | 59,880,776 | 1.75% |
| 2023-10-23 | 51.85 | 51.90 | 50.02 | 50.32 | 45.10 | qfq | 947,904 | 48,022,404 | -2.58% |
| 2023-10-20 | 52.50 | 52.52 | 51.20 | 51.65 | 46.30 | qfq | 822,600 | 42,700,902 | -0.71% |
| 2023-10-19 | 52.95 | 52.99 | 51.84 | 52.02 | 46.63 | qfq | 1,304,600 | 68,148,125 | -1.48% |
| 2023-10-18 | 51.94 | 53.23 | 51.28 | 52.80 | 47.33 | qfq | 1,754,384 | 92,153,140 | 2.23% |
| 2023-10-17 | 49.63 | 52.15 | 49.63 | 51.65 | 46.30 | qfq | 1,583,844 | 81,375,660 | 3.80% |
| 2023-10-16 | 50.31 | 50.61 | 49.57 | 49.76 | 44.60 | qfq | 1,073,600 | 53,632,079 | -1.01% |
| 2023-10-13 | 50.38 | 50.45 | 49.50 | 50.27 | 45.06 | qfq | 773,414 | 38,656,364 | -0.24% |
| 2023-10-12 | 50.51 | 51.30 | 49.73 | 50.39 | 45.17 | qfq | 1,090,100 | 54,881,636 | -0.26% |
| 2023-10-11 | 51.77 | 51.77 | 49.24 | 50.52 | 45.28 | qfq | 1,877,800 | 94,352,995 | -1.96% |
| 2023-10-10 | 52.27 | 53.01 | 50.66 | 51.53 | 46.19 | qfq | 1,171,660 | 60,496,734 | -1.66% |
| 2023-10-09 | 50.42 | 53.16 | 50.26 | 52.40 | 46.97 | qfq | 1,738,610 | 90,553,509 | 4.40% |
| 2023-09-28 | 50.01 | 50.26 | 49.50 | 50.19 | 44.99 | qfq | 824,790 | 41,225,524 | 0.72% |
| 2023-09-27 | 49.90 | 50.27 | 49.39 | 49.83 | 44.66 | qfq | 740,196 | 36,918,235 | -0.14% |
| 2023-09-26 | 51.36 | 51.36 | 49.34 | 49.90 | 44.73 | qfq | 2,163,944 | 108,431,067 | -2.29% |
| 2023-09-25 | 51.57 | 52.34 | 51.00 | 51.07 | 45.78 | qfq | 981,800 | 50,381,123 | -1.66% |
| 2023-09-22 | 51.76 | 52.29 | 50.66 | 51.93 | 46.55 | qfq | 657,530 | 34,003,700 | 1.33% |
| 2023-09-21 | 51.61 | 52.00 | 50.91 | 51.25 | 45.94 | qfq | 719,161 | 36,874,615 | -0.62% |
| 2023-09-20 | 51.37 | 52.59 | 51.30 | 51.57 | 46.22 | qfq | 804,990 | 41,827,040 | 0.04% |
| 2023-09-19 | 51.99 | 52.02 | 50.70 | 51.55 | 46.21 | qfq | 736,057 | 37,871,455 | -0.67% |
| 2023-09-18 | 51.16 | 52.30 | 50.44 | 51.90 | 46.52 | qfq | 613,602 | 31,714,094 | 0.99% |
| 2023-09-15 | 52.01 | 52.47 | 51.00 | 51.39 | 46.06 | qfq | 1,022,931 | 52,665,663 | -1.17% |
| 2023-09-14 | 53.82 | 53.82 | 51.99 | 52.00 | 46.61 | qfq | 1,463,667 | 76,749,844 | -3.31% |
| 2023-09-13 | 53.07 | 54.07 | 52.78 | 53.78 | 48.20 | qfq | 1,240,203 | 66,385,749 | 1.07% |
| 2023-09-12 | 53.44 | 53.77 | 52.30 | 53.21 | 47.69 | qfq | 1,428,528 | 75,440,984 | -0.50% |
| 2023-09-11 | 51.36 | 54.08 | 51.26 | 53.48 | 47.94 | qfq | 1,671,329 | 88,931,955 | 4.60% |
| 2023-09-08 | 50.30 | 51.80 | 50.11 | 51.13 | 45.83 | qfq | 1,198,536 | 61,469,191 | 1.25% |
| 2023-09-07 | 50.93 | 51.67 | 50.00 | 50.50 | 45.26 | qfq | 1,635,586 | 83,399,257 | -0.69% |
| 2023-09-06 | 52.91 | 52.91 | 50.50 | 50.85 | 45.58 | qfq | 1,513,864 | 77,488,603 | -3.42% |
| 2023-09-05 | 53.52 | 53.74 | 52.48 | 52.65 | 47.19 | qfq | 1,016,723 | 53,854,664 | -2.14% |
| 2023-09-04 | 53.37 | 53.98 | 52.60 | 53.80 | 48.22 | qfq | 1,351,107 | 72,242,071 | 2.01% |
| 2023-09-01 | 52.00 | 53.90 | 51.91 | 52.74 | 47.27 | qfq | 1,272,471 | 67,384,165 | 1.99% |
| 2023-08-31 | 53.14 | 53.30 | 51.55 | 51.71 | 46.35 | qfq | 1,085,440 | 56,554,799 | -2.69% |
| 2023-08-30 | 52.55 | 53.57 | 52.55 | 53.14 | 47.63 | qfq | 977,410 | 51,937,584 | 1.61% |
| 2023-08-29 | 50.70 | 52.86 | 50.42 | 52.30 | 46.88 | qfq | 1,265,366 | 65,829,628 | 3.18% |
| 2023-08-28 | 53.00 | 53.59 | 50.45 | 50.69 | 45.44 | qfq | 1,120,208 | 57,420,043 | 0.48% |
| 2023-08-25 | 51.58 | 51.92 | 50.25 | 50.45 | 45.22 | qfq | 1,021,511 | 51,981,873 | -1.92% |
| 2023-08-24 | 52.08 | 52.68 | 50.60 | 51.44 | 46.11 | qfq | 1,244,315 | 63,941,196 | -0.23% |
| 2023-08-23 | 52.59 | 52.99 | 50.70 | 51.56 | 46.21 | qfq | 944,415 | 48,755,556 | -2.00% |
| 2023-08-22 | 52.51 | 53.01 | 51.20 | 52.61 | 47.16 | qfq | 1,178,300 | 61,228,473 | 0.59% |
| 2023-08-21 | 52.99 | 53.94 | 52.00 | 52.30 | 46.88 | qfq | 754,487 | 39,854,193 | -0.70% |
| 2023-08-18 | 54.58 | 54.96 | 52.56 | 52.67 | 47.21 | qfq | 1,164,993 | 61,696,388 | -3.50% |
| 2023-08-17 | 54.40 | 54.85 | 53.55 | 54.58 | 48.92 | qfq | 680,500 | 36,945,664 | 0.63% |
| 2023-08-16 | 53.49 | 55.29 | 53.46 | 54.24 | 48.62 | qfq | 877,169 | 47,718,908 | 1.40% |
| 2023-08-15 | 53.35 | 53.89 | 52.66 | 53.49 | 47.94 | qfq | 750,046 | 40,040,419 | 0.17% |
| 2023-08-14 | 51.95 | 53.46 | 51.28 | 53.40 | 47.86 | qfq | 1,051,877 | 55,318,204 | 2.30% |
| 2023-08-11 | 54.30 | 54.40 | 52.13 | 52.20 | 46.79 | qfq | 1,291,200 | 68,058,876 | -3.15% |
| 2023-08-10 | 54.60 | 54.63 | 53.56 | 53.90 | 48.31 | qfq | 723,994 | 39,049,172 | -0.85% |
| 2023-08-09 | 53.64 | 54.81 | 53.60 | 54.36 | 48.72 | qfq | 874,440 | 47,328,972 | -0.97% |
| 2023-08-08 | 53.57 | 56.60 | 53.50 | 54.89 | 49.20 | qfq | 1,839,735 | 100,668,221 | 2.46% |
| 2023-08-07 | 54.13 | 54.98 | 52.73 | 53.57 | 48.02 | qfq | 2,590,021 | 138,097,778 | -1.53% |
| 2023-08-04 | 56.70 | 56.78 | 54.40 | 54.40 | 48.76 | qfq | 1,690,700 | 93,564,310 | -4.02% |
| 2023-08-03 | 57.46 | 57.77 | 55.35 | 56.68 | 50.80 | qfq | 3,519,858 | 199,015,111 | 2.02% |
| 2023-08-02 | 56.45 | 56.76 | 54.61 | 55.56 | 49.80 | qfq | 1,656,849 | 91,714,980 | -1.58% |
| 2023-08-01 | 56.50 | 57.36 | 55.24 | 56.45 | 50.60 | qfq | 1,911,970 | 108,136,772 | -0.16% |
| 2023-07-31 | 55.56 | 57.43 | 52.89 | 56.54 | 50.68 | qfq | 3,456,080 | 190,117,317 | 1.76% |
| 2023-07-28 | 54.10 | 56.80 | 53.92 | 55.56 | 49.80 | qfq | 2,258,132 | 126,338,792 | 2.32% |
| 2023-07-27 | 53.84 | 55.86 | 53.06 | 54.30 | 48.67 | qfq | 2,160,334 | 117,484,660 | 2.16% |
| 2023-07-26 | 54.23 | 54.78 | 52.70 | 53.15 | 47.64 | qfq | 1,450,286 | 77,292,110 | -2.60% |
| 2023-07-25 | 54.26 | 55.25 | 52.88 | 54.57 | 48.91 | qfq | 1,751,443 | 94,427,302 | 0.63% |
| 2023-07-24 | 52.22 | 54.45 | 51.12 | 54.23 | 48.61 | qfq | 2,719,298 | 144,655,214 | 3.91% |
| 2023-07-21 | 51.85 | 53.32 | 51.03 | 52.19 | 46.78 | qfq | 1,913,244 | 100,277,570 | 1.16% |
| 2023-07-20 | 51.99 | 52.33 | 51.44 | 51.59 | 46.24 | qfq | 1,256,281 | 65,079,310 | -0.77% |
| 2023-07-19 | 52.26 | 52.76 | 51.69 | 51.99 | 46.60 | qfq | 979,751 | 50,983,322 | -0.15% |
| 2023-07-18 | 53.50 | 53.50 | 51.92 | 52.07 | 46.67 | qfq | 1,276,488 | 67,106,840 | -2.67% |