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
亚康股份301085.SZ
最近收盘价52.212026-07-17
最近交易日2026-07-17
成交量（股）3,781,801
成交额（元）208,859,434
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-21 | cash_dividend | 0.280748 | — | — | — | 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 | 58.61 | 59.50 | 52.00 | 52.21 | 52.21 | qfq | 3,781,801 | 208,859,434 | -7.35% |
| 2026-07-16 | 56.02 | 58.45 | 55.23 | 56.35 | 56.35 | qfq | 2,414,937 | 137,240,039 | -0.56% |
| 2026-07-15 | 57.36 | 58.50 | 56.30 | 56.67 | 56.67 | qfq | 1,940,100 | 110,887,763 | -1.39% |
| 2026-07-14 | 59.48 | 59.48 | 54.71 | 57.47 | 57.47 | qfq | 2,727,515 | 154,945,734 | -1.44% |
| 2026-07-13 | 60.58 | 63.00 | 57.70 | 58.31 | 58.31 | qfq | 2,959,308 | 176,962,305 | -4.49% |
| 2026-07-10 | 60.00 | 63.60 | 59.80 | 61.05 | 61.05 | qfq | 2,838,611 | 175,903,926 | 0.64% |
| 2026-07-09 | 58.81 | 60.94 | 57.20 | 60.66 | 60.66 | qfq | 2,912,203 | 173,631,968 | 4.30% |
| 2026-07-08 | 57.44 | 59.36 | 56.96 | 58.16 | 58.16 | qfq | 2,482,029 | 144,694,060 | 1.75% |
| 2026-07-07 | 60.19 | 60.20 | 56.90 | 57.16 | 57.16 | qfq | 1,628,264 | 94,795,660 | -5.16% |
| 2026-07-06 | 61.22 | 61.22 | 57.81 | 60.27 | 60.27 | qfq | 2,320,300 | 138,372,285 | -0.63% |
| 2026-07-03 | 60.50 | 62.50 | 60.13 | 60.65 | 60.65 | qfq | 1,926,391 | 118,216,832 | 0.48% |
| 2026-07-02 | 61.71 | 63.46 | 60.04 | 60.36 | 60.36 | qfq | 2,607,002 | 160,174,129 | -3.45% |
| 2026-07-01 | 60.62 | 64.19 | 59.80 | 62.52 | 62.52 | qfq | 2,982,100 | 184,285,847 | 3.15% |
| 2026-06-30 | 57.05 | 61.38 | 56.64 | 60.61 | 60.61 | qfq | 2,674,852 | 159,484,137 | 6.24% |
| 2026-06-29 | 59.03 | 59.42 | 55.40 | 57.05 | 57.05 | qfq | 2,626,000 | 149,845,188 | -3.53% |
| 2026-06-26 | 61.94 | 63.00 | 58.96 | 59.14 | 59.14 | qfq | 2,448,784 | 147,193,661 | -5.99% |
| 2026-06-25 | 64.50 | 66.12 | 61.50 | 62.91 | 62.91 | qfq | 2,448,003 | 154,909,133 | -2.80% |
| 2026-06-24 | 65.00 | 65.75 | 63.40 | 64.72 | 64.72 | qfq | 2,602,300 | 167,813,857 | -0.49% |
| 2026-06-23 | 67.71 | 67.71 | 64.76 | 65.04 | 65.04 | qfq | 2,625,006 | 172,984,468 | -4.34% |
| 2026-06-22 | 65.66 | 68.97 | 65.51 | 67.99 | 67.99 | qfq | 3,579,628 | 240,887,808 | 2.78% |
| 2026-06-18 | 64.22 | 66.92 | 64.16 | 66.15 | 66.15 | qfq | 3,191,700 | 210,142,813 | 3.60% |
| 2026-06-17 | 63.92 | 65.78 | 63.21 | 63.85 | 63.85 | qfq | 2,453,300 | 157,845,780 | -0.47% |
| 2026-06-16 | 61.10 | 64.65 | 60.50 | 64.15 | 64.15 | qfq | 2,749,072 | 172,790,114 | 4.31% |
| 2026-06-15 | 59.99 | 62.10 | 59.99 | 61.50 | 61.50 | qfq | 2,243,675 | 137,590,884 | 4.22% |
| 2026-06-12 | 60.40 | 60.98 | 58.60 | 59.01 | 59.01 | qfq | 2,166,582 | 129,685,688 | -1.29% |
| 2026-06-11 | 61.00 | 61.89 | 58.82 | 59.78 | 59.78 | qfq | 2,429,399 | 145,317,867 | -3.66% |
| 2026-06-10 | 63.00 | 65.00 | 61.01 | 62.05 | 62.05 | qfq | 2,519,470 | 157,717,463 | -2.48% |
| 2026-06-09 | 63.11 | 63.80 | 61.78 | 63.63 | 63.63 | qfq | 2,123,700 | 133,610,321 | 1.89% |
| 2026-06-08 | 63.63 | 65.03 | 61.31 | 62.45 | 62.45 | qfq | 2,945,894 | 186,736,971 | -5.38% |
| 2026-06-05 | 66.17 | 67.36 | 63.01 | 66.00 | 66.00 | qfq | 3,560,913 | 231,732,547 | -0.50% |
| 2026-06-04 | 66.23 | 67.35 | 65.18 | 66.33 | 66.33 | qfq | 2,867,805 | 189,956,954 | -1.49% |
| 2026-06-03 | 68.97 | 69.94 | 66.67 | 67.33 | 67.33 | qfq | 3,040,600 | 207,837,449 | -2.84% |
| 2026-06-02 | 72.86 | 74.03 | 67.80 | 69.30 | 69.30 | qfq | 4,247,300 | 295,856,645 | -5.06% |
| 2026-06-01 | 73.93 | 77.32 | 72.96 | 72.99 | 72.99 | qfq | 4,024,009 | 301,541,300 | -1.78% |
| 2026-05-29 | 78.66 | 81.68 | 73.40 | 74.31 | 74.31 | qfq | 4,483,933 | 347,412,352 | -3.84% |
| 2026-05-28 | 75.50 | 77.89 | 72.81 | 77.28 | 77.28 | qfq | 3,443,239 | 259,375,496 | 3.66% |
| 2026-05-27 | 77.81 | 78.41 | 74.04 | 74.55 | 74.55 | qfq | 3,294,085 | 249,265,858 | -4.89% |
| 2026-05-26 | 80.01 | 81.48 | 76.89 | 78.38 | 78.38 | qfq | 3,164,392 | 247,163,536 | -3.41% |
| 2026-05-25 | 84.57 | 84.66 | 79.68 | 81.15 | 81.15 | qfq | 3,580,658 | 292,089,365 | -0.51% |
| 2026-05-22 | 77.00 | 82.50 | 76.00 | 81.57 | 81.57 | qfq | 4,324,244 | 347,796,099 | 7.36% |
| 2026-05-21 | 81.35 | 83.00 | 75.90 | 75.98 | 75.98 | qfq | 4,786,660 | 378,237,876 | -6.75% |
| 2026-05-20 | 82.83 | 89.09 | 80.95 | 81.48 | 81.48 | qfq | 4,914,542 | 410,304,811 | -3.46% |
| 2026-05-19 | 79.28 | 84.83 | 78.41 | 84.40 | 84.40 | qfq | 4,781,206 | 390,323,469 | 5.94% |
| 2026-05-18 | 77.01 | 81.81 | 77.01 | 79.67 | 79.67 | qfq | 4,213,215 | 336,780,415 | 4.64% |
| 2026-05-15 | 77.27 | 80.44 | 75.54 | 76.14 | 76.14 | qfq | 3,395,570 | 263,962,230 | -1.12% |
| 2026-05-14 | 80.41 | 82.00 | 76.90 | 77.00 | 77.00 | qfq | 3,229,864 | 253,124,556 | -2.78% |
| 2026-05-13 | 76.00 | 80.30 | 74.84 | 79.20 | 79.20 | qfq | 4,235,752 | 332,679,491 | 3.80% |
| 2026-05-12 | 78.00 | 78.00 | 74.98 | 76.30 | 76.30 | qfq | 4,258,270 | 324,148,382 | -2.68% |
| 2026-05-11 | 80.50 | 83.00 | 76.23 | 78.40 | 78.40 | qfq | 5,284,132 | 414,398,040 | -0.71% |
| 2026-05-08 | 77.94 | 79.20 | 75.75 | 78.96 | 78.96 | qfq | 4,683,567 | 364,128,237 | 1.00% |
| 2026-05-07 | 78.17 | 78.35 | 76.55 | 78.18 | 78.18 | qfq | 4,271,535 | 331,105,076 | -0.06% |
| 2026-05-06 | 72.20 | 79.34 | 72.00 | 78.23 | 78.23 | qfq | 7,808,308 | 595,923,394 | 11.61% |
| 2026-04-30 | 71.08 | 72.49 | 69.80 | 70.09 | 70.09 | qfq | 4,218,434 | 299,283,892 | -1.90% |
| 2026-04-29 | 70.00 | 73.59 | 69.50 | 71.45 | 71.45 | qfq | 4,856,457 | 349,893,941 | 2.38% |
| 2026-04-28 | 72.01 | 72.60 | 69.61 | 69.79 | 69.79 | qfq | 4,003,866 | 282,511,283 | -3.74% |
| 2026-04-27 | 69.55 | 74.50 | 69.20 | 72.50 | 72.50 | qfq | 5,600,113 | 407,343,788 | 4.69% |
| 2026-04-24 | 68.68 | 72.41 | 66.81 | 69.25 | 69.25 | qfq | 5,106,988 | 354,186,932 | -0.06% |
| 2026-04-23 | 70.58 | 72.99 | 68.70 | 69.29 | 69.29 | qfq | 4,354,942 | 306,470,067 | -3.50% |
| 2026-04-22 | 69.36 | 72.71 | 67.50 | 71.80 | 71.80 | qfq | 7,085,534 | 494,838,109 | 2.75% |
| 2026-04-21 | 68.01 | 70.50 | 67.25 | 69.88 | 69.88 | qfq | 5,830,572 | 402,051,872 | 0.19% |
| 2026-04-20 | 67.30 | 71.90 | 66.70 | 69.75 | 69.75 | qfq | 8,113,955 | 564,889,847 | 3.64% |
| 2026-04-17 | 65.63 | 71.30 | 63.10 | 67.30 | 67.30 | qfq | 12,134,321 | 808,165,059 | 0.06% |
| 2026-04-16 | 69.00 | 70.70 | 66.38 | 67.26 | 67.26 | qfq | 11,536,369 | 781,700,473 | 4.38% |
| 2026-04-15 | 67.49 | 67.49 | 64.20 | 64.44 | 64.44 | qfq | 3,653,744 | 239,288,337 | -1.69% |
| 2026-04-14 | 63.11 | 67.70 | 62.67 | 65.55 | 65.55 | qfq | 5,749,415 | 375,491,113 | 5.40% |
| 2026-04-13 | 58.68 | 62.99 | 58.52 | 62.19 | 62.19 | qfq | 4,471,320 | 273,599,882 | 4.71% |
| 2026-04-10 | 60.19 | 60.49 | 59.25 | 59.39 | 59.39 | qfq | 2,997,473 | 178,935,264 | -0.67% |
| 2026-04-09 | 60.09 | 60.99 | 58.71 | 59.79 | 59.79 | qfq | 4,303,835 | 257,500,372 | -2.54% |
| 2026-04-08 | 56.94 | 61.65 | 56.88 | 61.35 | 61.35 | qfq | 6,897,602 | 413,567,335 | 11.32% |
| 2026-04-07 | 55.01 | 56.09 | 54.30 | 55.11 | 55.11 | qfq | 2,617,881 | 144,125,716 | 0.05% |
| 2026-04-03 | 56.41 | 57.16 | 54.79 | 55.08 | 55.08 | qfq | 3,329,613 | 185,785,660 | -0.27% |
| 2026-04-02 | 59.65 | 59.83 | 54.66 | 55.23 | 55.23 | qfq | 4,829,931 | 272,359,093 | -7.89% |
| 2026-04-01 | 59.69 | 61.20 | 58.58 | 59.96 | 59.96 | qfq | 4,440,584 | 266,289,797 | 3.92% |
| 2026-03-31 | 59.01 | 61.28 | 57.60 | 57.70 | 57.70 | qfq | 3,598,368 | 212,261,905 | -3.04% |
| 2026-03-30 | 58.09 | 59.99 | 56.26 | 59.51 | 59.51 | qfq | 5,212,163 | 303,363,526 | -1.60% |
| 2026-03-27 | 59.96 | 61.85 | 59.57 | 60.48 | 60.48 | qfq | 4,274,914 | 259,459,985 | -0.85% |
| 2026-03-26 | 64.76 | 64.76 | 60.44 | 61.00 | 61.00 | qfq | 5,123,698 | 316,859,760 | -5.82% |
| 2026-03-25 | 62.00 | 66.08 | 62.00 | 64.77 | 64.77 | qfq | 6,778,208 | 437,733,625 | 5.83% |
| 2026-03-24 | 61.99 | 62.08 | 58.54 | 61.20 | 61.20 | qfq | 4,626,731 | 280,065,735 | 1.92% |
| 2026-03-23 | 62.00 | 64.01 | 59.50 | 60.05 | 60.05 | qfq | 4,789,253 | 295,019,248 | -5.25% |
| 2026-03-20 | 68.18 | 68.99 | 63.33 | 63.38 | 63.38 | qfq | 7,503,653 | 493,816,383 | -6.23% |
| 2026-03-19 | 62.98 | 71.00 | 62.51 | 67.59 | 67.59 | qfq | 11,598,812 | 786,667,848 | 5.99% |
| 2026-03-18 | 60.80 | 64.11 | 60.42 | 63.77 | 63.77 | qfq | 5,478,899 | 342,948,219 | 6.18% |
| 2026-03-17 | 62.39 | 62.99 | 60.00 | 60.06 | 60.06 | qfq | 3,221,627 | 197,638,395 | -2.69% |
| 2026-03-16 | 60.40 | 62.49 | 59.48 | 61.72 | 61.72 | qfq | 3,571,545 | 217,465,414 | 2.05% |
| 2026-03-13 | 63.49 | 63.90 | 60.41 | 60.48 | 60.48 | qfq | 4,580,108 | 282,490,532 | -5.94% |
| 2026-03-12 | 65.67 | 66.80 | 63.65 | 64.30 | 64.30 | qfq | 5,275,013 | 341,803,119 | -3.06% |
| 2026-03-11 | 65.40 | 67.20 | 65.32 | 66.33 | 66.33 | qfq | 5,768,762 | 382,044,374 | -0.73% |
| 2026-03-10 | 67.00 | 68.91 | 65.06 | 66.82 | 66.82 | qfq | 9,512,706 | 634,773,328 | -0.88% |
| 2026-03-09 | 63.02 | 69.10 | 63.02 | 67.41 | 67.41 | qfq | 11,829,896 | 778,814,765 | 2.93% |
| 2026-03-06 | 58.65 | 69.93 | 57.85 | 65.49 | 65.49 | qfq | 10,302,034 | 654,710,132 | 11.00% |
| 2026-03-05 | 60.00 | 60.28 | 57.79 | 59.00 | 59.00 | qfq | 4,555,316 | 267,580,401 | 2.70% |
| 2026-03-04 | 56.76 | 58.88 | 56.56 | 57.45 | 57.45 | qfq | 2,897,674 | 167,299,841 | -0.52% |
| 2026-03-03 | 63.45 | 63.70 | 57.54 | 57.75 | 57.75 | qfq | 6,751,260 | 403,558,139 | -9.14% |
| 2026-03-02 | 63.00 | 65.90 | 62.89 | 63.56 | 63.56 | qfq | 6,950,923 | 445,016,483 | -4.66% |
| 2026-02-27 | 63.09 | 69.97 | 62.73 | 66.67 | 66.67 | qfq | 12,025,098 | 801,057,752 | 2.82% |
| 2026-02-26 | 63.38 | 65.80 | 62.40 | 64.84 | 64.84 | qfq | 9,637,916 | 617,758,754 | 3.28% |
| 2026-02-25 | 64.41 | 65.30 | 62.13 | 62.78 | 62.78 | qfq | 6,739,055 | 425,294,824 | -2.36% |
| 2026-02-24 | 70.00 | 70.49 | 63.36 | 64.30 | 64.30 | qfq | 9,604,350 | 626,905,498 | -7.08% |
| 2026-02-13 | 75.13 | 78.06 | 68.62 | 69.20 | 69.20 | qfq | 13,216,896 | 951,213,514 | -9.31% |
| 2026-02-12 | 76.36 | 78.25 | 73.00 | 76.30 | 76.30 | qfq | 16,246,491 | 1,227,330,629 | 4.02% |
| 2026-02-11 | 72.13 | 76.70 | 72.13 | 73.35 | 73.35 | qfq | 16,486,198 | 1,223,122,552 | -5.74% |
| 2026-02-10 | 68.09 | 77.82 | 67.11 | 77.82 | 77.82 | qfq | 19,569,398 | 1,443,336,355 | 20.00% |
| 2026-02-09 | 64.20 | 65.65 | 62.80 | 64.85 | 64.85 | qfq | 8,435,351 | 544,770,629 | 4.06% |
| 2026-02-06 | 59.40 | 64.60 | 59.40 | 62.32 | 62.32 | qfq | 7,925,031 | 489,730,772 | 5.04% |
| 2026-02-05 | 59.00 | 60.99 | 58.50 | 59.33 | 59.33 | qfq | 4,566,007 | 272,927,984 | -1.93% |
| 2026-02-04 | 63.09 | 63.95 | 58.79 | 60.50 | 60.50 | qfq | 7,856,338 | 475,870,900 | -7.22% |
| 2026-02-03 | 63.44 | 66.00 | 62.80 | 65.21 | 65.21 | qfq | 9,972,823 | 642,187,099 | 2.77% |
| 2026-02-02 | 57.37 | 68.04 | 57.37 | 63.45 | 63.45 | qfq | 11,848,476 | 747,870,785 | 11.90% |
| 2026-01-30 | 55.71 | 59.77 | 55.52 | 56.70 | 56.70 | qfq | 2,708,044 | 154,047,053 | 1.43% |
| 2026-01-29 | 56.00 | 59.60 | 54.02 | 55.90 | 55.90 | qfq | 4,855,244 | 279,020,422 | -4.15% |
| 2026-01-28 | 60.18 | 60.57 | 58.20 | 58.32 | 58.32 | qfq | 3,259,300 | 193,705,548 | -1.77% |
| 2026-01-27 | 57.26 | 59.97 | 57.18 | 59.37 | 59.37 | qfq | 4,783,061 | 281,034,500 | 3.09% |
| 2026-01-26 | 58.92 | 60.43 | 56.15 | 57.59 | 57.59 | qfq | 5,263,862 | 306,492,484 | 3.00% |
| 2026-01-23 | 55.91 | 56.61 | 55.12 | 55.91 | 55.91 | qfq | 2,063,592 | 115,249,863 | 0.00% |
| 2026-01-22 | 55.08 | 56.78 | 54.57 | 55.91 | 55.91 | qfq | 2,307,079 | 128,348,059 | 1.88% |
| 2026-01-21 | 54.71 | 55.49 | 54.05 | 54.88 | 54.88 | qfq | 1,120,396 | 61,534,157 | 0.33% |
| 2026-01-20 | 55.80 | 56.24 | 54.12 | 54.70 | 54.70 | qfq | 1,606,396 | 88,257,083 | -1.53% |
| 2026-01-19 | 56.49 | 56.78 | 55.43 | 55.55 | 55.55 | qfq | 1,992,660 | 111,435,201 | -2.17% |
| 2026-01-16 | 58.82 | 58.95 | 56.65 | 56.78 | 56.78 | qfq | 3,119,976 | 178,725,521 | -3.68% |
| 2026-01-15 | 59.37 | 61.68 | 58.11 | 58.95 | 58.95 | qfq | 3,477,700 | 206,308,500 | -1.98% |
| 2026-01-14 | 58.06 | 61.84 | 58.06 | 60.14 | 60.14 | qfq | 5,709,960 | 342,311,693 | 4.23% |
| 2026-01-13 | 61.21 | 61.50 | 57.70 | 57.70 | 57.70 | qfq | 4,180,524 | 246,926,307 | -4.17% |
| 2026-01-12 | 60.01 | 60.81 | 58.20 | 60.21 | 60.21 | qfq | 5,561,829 | 332,228,086 | 3.10% |
| 2026-01-09 | 55.17 | 59.30 | 54.91 | 58.40 | 58.40 | qfq | 4,937,011 | 284,350,921 | 5.78% |
| 2026-01-08 | 55.00 | 55.99 | 54.51 | 55.21 | 55.21 | qfq | 1,994,359 | 110,322,874 | 0.64% |
| 2026-01-07 | 54.35 | 56.38 | 54.10 | 54.86 | 54.86 | qfq | 3,080,575 | 169,868,349 | 0.15% |
| 2026-01-06 | 55.29 | 55.66 | 54.02 | 54.78 | 54.78 | qfq | 2,148,449 | 117,199,840 | -0.65% |
| 2026-01-05 | 53.10 | 55.73 | 53.10 | 55.14 | 55.14 | qfq | 3,251,709 | 178,087,619 | 4.55% |
| 2025-12-31 | 52.95 | 53.68 | 52.11 | 52.74 | 52.74 | qfq | 1,602,063 | 84,843,006 | -0.38% |
| 2025-12-30 | 52.29 | 53.68 | 51.51 | 52.94 | 52.94 | qfq | 2,145,782 | 113,340,057 | 2.32% |
| 2025-12-29 | 50.84 | 52.96 | 50.64 | 51.74 | 51.74 | qfq | 1,816,393 | 94,842,477 | 2.17% |
| 2025-12-26 | 50.87 | 51.08 | 50.50 | 50.64 | 50.64 | qfq | 692,790 | 35,142,125 | -0.51% |
| 2025-12-25 | 50.60 | 51.17 | 50.60 | 50.90 | 50.90 | qfq | 728,855 | 37,061,294 | -0.06% |
| 2025-12-24 | 50.01 | 50.93 | 50.00 | 50.93 | 50.93 | qfq | 747,448 | 37,836,572 | 0.37% |
| 2025-12-23 | 52.00 | 53.25 | 50.66 | 50.74 | 50.74 | qfq | 950,056 | 48,677,902 | 0.96% |
| 2025-12-22 | 50.00 | 50.82 | 49.85 | 50.26 | 50.26 | qfq | 590,952 | 29,818,495 | 0.58% |
| 2025-12-19 | 49.81 | 50.39 | 49.81 | 49.97 | 49.97 | qfq | 586,352 | 29,367,330 | -0.28% |
| 2025-12-18 | 50.30 | 50.75 | 49.58 | 50.11 | 50.11 | qfq | 705,230 | 35,413,485 | -0.69% |
| 2025-12-17 | 50.23 | 50.57 | 49.10 | 50.46 | 50.46 | qfq | 936,935 | 46,630,951 | 0.40% |
| 2025-12-16 | 51.99 | 52.21 | 49.71 | 50.26 | 50.26 | qfq | 1,113,900 | 56,490,767 | -3.35% |
| 2025-12-15 | 52.50 | 52.90 | 52.00 | 52.00 | 52.00 | qfq | 741,900 | 38,748,246 | -2.02% |
| 2025-12-12 | 52.25 | 53.19 | 51.91 | 53.07 | 53.07 | qfq | 1,018,028 | 53,573,544 | 1.45% |
| 2025-12-11 | 53.12 | 53.32 | 52.30 | 52.31 | 52.31 | qfq | 789,244 | 41,515,776 | -1.41% |
| 2025-12-10 | 53.33 | 53.90 | 52.85 | 53.06 | 53.06 | qfq | 1,167,832 | 62,213,099 | -1.47% |
| 2025-12-09 | 53.18 | 56.30 | 53.05 | 53.85 | 53.85 | qfq | 2,113,302 | 115,247,390 | 1.51% |
| 2025-12-08 | 52.90 | 53.35 | 52.81 | 53.05 | 53.05 | qfq | 971,257 | 51,583,745 | 0.55% |
| 2025-12-05 | 52.10 | 52.83 | 51.59 | 52.76 | 52.76 | qfq | 951,070 | 49,692,157 | 1.03% |
| 2025-12-04 | 53.54 | 53.79 | 51.88 | 52.22 | 52.22 | qfq | 1,486,037 | 77,959,098 | -2.47% |
| 2025-12-03 | 55.08 | 55.20 | 53.30 | 53.54 | 53.54 | qfq | 1,625,300 | 87,402,618 | -2.67% |
| 2025-12-02 | 56.01 | 56.56 | 54.45 | 55.01 | 55.01 | qfq | 2,463,163 | 135,910,639 | -1.17% |
| 2025-12-01 | 52.73 | 58.58 | 52.30 | 55.66 | 55.66 | qfq | 4,446,508 | 246,654,015 | 5.58% |
| 2025-11-28 | 52.26 | 53.20 | 52.11 | 52.72 | 52.72 | qfq | 723,300 | 38,017,906 | 0.44% |
| 2025-11-27 | 52.79 | 53.54 | 52.30 | 52.49 | 52.49 | qfq | 1,006,437 | 53,256,831 | -0.81% |
| 2025-11-26 | 53.91 | 54.47 | 52.85 | 52.92 | 52.92 | qfq | 1,470,978 | 78,817,400 | -1.78% |
| 2025-11-25 | 53.24 | 54.50 | 53.23 | 53.88 | 53.88 | qfq | 1,512,306 | 81,560,342 | 1.49% |
| 2025-11-24 | 51.73 | 53.30 | 51.15 | 53.09 | 53.09 | qfq | 1,294,187 | 67,900,266 | 3.09% |
| 2025-11-21 | 52.00 | 53.48 | 51.18 | 51.50 | 51.50 | qfq | 1,156,918 | 60,193,705 | -2.39% |
| 2025-11-20 | 53.31 | 54.00 | 52.03 | 52.76 | 52.76 | qfq | 1,472,229 | 78,128,448 | -0.60% |
| 2025-11-19 | 54.67 | 54.71 | 53.06 | 53.08 | 53.08 | qfq | 1,126,667 | 60,289,828 | -2.48% |
| 2025-11-18 | 53.90 | 54.84 | 53.45 | 54.43 | 54.43 | qfq | 1,698,828 | 92,308,415 | 0.76% |
| 2025-11-17 | 52.52 | 54.85 | 52.26 | 54.02 | 54.02 | qfq | 1,650,834 | 88,819,569 | 2.82% |
| 2025-11-14 | 53.02 | 53.43 | 52.53 | 52.54 | 52.54 | qfq | 980,226 | 51,888,438 | -2.32% |
| 2025-11-13 | 52.84 | 54.77 | 52.33 | 53.79 | 53.79 | qfq | 1,346,735 | 71,766,271 | 1.61% |
| 2025-11-12 | 53.38 | 53.38 | 52.65 | 52.94 | 52.94 | qfq | 746,200 | 39,485,726 | -0.88% |
| 2025-11-11 | 53.14 | 54.47 | 53.14 | 53.41 | 53.41 | qfq | 1,285,317 | 69,133,404 | 0.51% |
| 2025-11-10 | 52.87 | 53.87 | 52.49 | 53.14 | 53.14 | qfq | 928,700 | 49,270,781 | 1.84% |
| 2025-11-07 | 52.95 | 52.95 | 52.11 | 52.18 | 52.18 | qfq | 903,000 | 47,317,430 | -1.94% |
| 2025-11-06 | 53.40 | 53.68 | 52.93 | 53.21 | 53.21 | qfq | 848,200 | 45,100,341 | -0.60% |
| 2025-11-05 | 53.03 | 54.48 | 53.03 | 53.53 | 53.53 | qfq | 1,014,100 | 54,470,481 | -0.59% |
| 2025-11-04 | 53.85 | 54.35 | 53.20 | 53.85 | 53.85 | qfq | 1,358,664 | 72,907,096 | -0.92% |
| 2025-11-03 | 52.32 | 54.39 | 52.32 | 54.35 | 54.35 | qfq | 2,007,747 | 107,607,826 | 4.12% |
| 2025-10-31 | 51.04 | 53.48 | 51.04 | 52.20 | 52.20 | qfq | 1,573,037 | 82,105,815 | 2.13% |
| 2025-10-30 | 51.51 | 52.19 | 50.87 | 51.11 | 51.11 | qfq | 1,258,747 | 64,657,425 | -0.95% |
| 2025-10-29 | 52.84 | 52.84 | 51.16 | 51.60 | 51.60 | qfq | 1,628,200 | 84,231,052 | -3.39% |
| 2025-10-28 | 52.65 | 53.83 | 52.31 | 53.41 | 53.41 | qfq | 1,109,999 | 59,182,177 | 1.27% |
| 2025-10-27 | 52.97 | 53.00 | 52.14 | 52.74 | 52.74 | qfq | 956,200 | 50,305,122 | 0.82% |
| 2025-10-24 | 51.76 | 52.50 | 51.69 | 52.31 | 52.31 | qfq | 927,964 | 48,426,550 | 1.20% |
| 2025-10-23 | 51.88 | 51.88 | 50.75 | 51.69 | 51.69 | qfq | 847,400 | 43,340,759 | 0.04% |
| 2025-10-22 | 52.08 | 52.27 | 51.53 | 51.67 | 51.67 | qfq | 606,529 | 31,436,284 | -0.96% |
| 2025-10-21 | 52.31 | 52.31 | 51.75 | 52.17 | 52.17 | qfq | 654,900 | 34,107,547 | 0.37% |
| 2025-10-20 | 51.59 | 52.15 | 51.50 | 51.98 | 51.98 | qfq | 933,425 | 48,373,434 | 2.20% |
| 2025-10-17 | 53.00 | 53.25 | 50.80 | 50.86 | 50.86 | qfq | 1,157,841 | 59,970,634 | -3.60% |
| 2025-10-16 | 53.62 | 53.85 | 52.58 | 52.76 | 52.76 | qfq | 950,963 | 50,378,572 | -2.13% |
| 2025-10-15 | 53.15 | 53.92 | 52.30 | 53.91 | 53.91 | qfq | 990,399 | 52,871,195 | 1.41% |
| 2025-10-14 | 55.00 | 55.55 | 53.11 | 53.16 | 53.16 | qfq | 1,507,082 | 81,724,871 | -3.31% |
| 2025-10-13 | 53.00 | 55.14 | 52.23 | 54.98 | 54.98 | qfq | 1,504,070 | 81,498,709 | -1.22% |
| 2025-10-10 | 57.20 | 57.26 | 55.58 | 55.66 | 55.66 | qfq | 2,181,377 | 122,611,766 | -3.17% |
| 2025-10-09 | 57.50 | 58.17 | 56.96 | 57.48 | 57.48 | qfq | 1,673,947 | 96,377,146 | -0.17% |
| 2025-09-30 | 57.89 | 58.93 | 57.58 | 57.58 | 57.58 | qfq | 1,696,741 | 98,617,904 | -0.43% |
| 2025-09-29 | 57.71 | 58.20 | 57.03 | 57.83 | 57.83 | qfq | 1,276,178 | 73,590,531 | 0.09% |
| 2025-09-26 | 59.68 | 60.10 | 57.68 | 57.78 | 57.78 | qfq | 2,231,485 | 130,930,248 | -3.94% |
| 2025-09-25 | 59.21 | 61.96 | 58.91 | 60.15 | 60.15 | qfq | 3,464,907 | 210,490,210 | 1.81% |
| 2025-09-24 | 57.70 | 59.14 | 56.66 | 59.08 | 59.08 | qfq | 1,682,022 | 98,225,741 | 2.04% |
| 2025-09-23 | 59.16 | 59.25 | 56.00 | 57.90 | 57.90 | qfq | 2,197,520 | 126,130,441 | -1.95% |
| 2025-09-22 | 58.56 | 59.55 | 58.50 | 59.05 | 59.05 | qfq | 1,527,957 | 90,324,779 | 0.92% |
| 2025-09-19 | 59.61 | 60.98 | 58.40 | 58.51 | 58.51 | qfq | 2,192,221 | 129,956,909 | -2.09% |
| 2025-09-18 | 59.34 | 62.30 | 59.12 | 59.76 | 59.76 | qfq | 3,942,087 | 238,963,836 | 0.20% |
| 2025-09-17 | 59.98 | 60.59 | 59.06 | 59.64 | 59.64 | qfq | 1,913,896 | 114,083,000 | -0.77% |
| 2025-09-16 | 59.00 | 60.10 | 58.70 | 60.10 | 60.10 | qfq | 1,955,064 | 116,514,319 | 1.57% |
| 2025-09-15 | 59.26 | 60.20 | 58.38 | 59.17 | 59.17 | qfq | 1,882,238 | 111,210,728 | -0.72% |
| 2025-09-12 | 59.17 | 61.00 | 59.08 | 59.60 | 59.60 | qfq | 2,496,276 | 150,141,029 | 0.95% |
| 2025-09-11 | 57.34 | 59.18 | 57.28 | 59.04 | 59.04 | qfq | 2,239,796 | 130,903,443 | 3.07% |
| 2025-09-10 | 57.52 | 58.27 | 56.88 | 57.28 | 57.28 | qfq | 1,755,007 | 100,969,913 | -0.61% |
| 2025-09-09 | 59.12 | 59.50 | 57.57 | 57.63 | 57.63 | qfq | 2,359,115 | 137,594,811 | -3.93% |
| 2025-09-08 | 60.28 | 60.28 | 58.94 | 59.99 | 59.99 | qfq | 1,998,600 | 119,152,932 | -0.30% |
| 2025-09-05 | 58.11 | 60.29 | 57.99 | 60.17 | 60.17 | qfq | 2,251,100 | 133,402,152 | 3.56% |
| 2025-09-04 | 60.12 | 60.38 | 57.20 | 58.10 | 58.10 | qfq | 2,478,057 | 146,497,205 | -2.96% |
| 2025-09-03 | 61.75 | 62.11 | 59.69 | 59.87 | 59.87 | qfq | 2,360,337 | 143,749,465 | -3.11% |
| 2025-09-02 | 64.59 | 64.88 | 61.13 | 61.79 | 61.79 | qfq | 3,920,600 | 245,345,281 | -5.13% |
| 2025-09-01 | 66.00 | 67.65 | 64.34 | 65.13 | 65.13 | qfq | 4,233,982 | 278,647,084 | 2.00% |
| 2025-08-29 | 65.25 | 65.88 | 63.44 | 63.85 | 63.85 | qfq | 3,494,070 | 223,499,941 | -2.71% |
| 2025-08-28 | 65.90 | 66.29 | 63.56 | 65.63 | 65.63 | qfq | 5,696,392 | 369,998,394 | -1.06% |
| 2025-08-27 | 68.05 | 69.69 | 66.29 | 66.33 | 66.33 | qfq | 5,093,085 | 347,323,256 | -2.51% |
| 2025-08-26 | 67.89 | 70.25 | 67.38 | 68.04 | 68.04 | qfq | 5,004,459 | 345,491,465 | -0.19% |
| 2025-08-25 | 71.33 | 71.94 | 67.90 | 68.17 | 68.17 | qfq | 8,323,398 | 576,220,100 | 0.31% |
| 2025-08-22 | 66.28 | 68.50 | 65.56 | 67.96 | 67.96 | qfq | 6,713,531 | 449,299,980 | 4.68% |
| 2025-08-21 | 65.99 | 66.77 | 64.60 | 64.92 | 64.92 | qfq | 3,593,976 | 235,151,829 | -2.17% |
| 2025-08-20 | 66.00 | 67.70 | 64.00 | 66.36 | 66.36 | qfq | 6,164,810 | 404,230,097 | 0.09% |
| 2025-08-19 | 63.80 | 67.80 | 63.38 | 66.30 | 66.30 | qfq | 8,808,578 | 580,159,849 | 3.66% |
| 2025-08-18 | 61.60 | 64.26 | 61.60 | 63.96 | 63.96 | qfq | 5,853,453 | 371,490,665 | 4.15% |
| 2025-08-15 | 60.63 | 61.94 | 60.50 | 61.41 | 61.41 | qfq | 2,425,128 | 149,130,022 | 0.87% |
| 2025-08-14 | 62.55 | 62.79 | 60.85 | 60.88 | 60.88 | qfq | 3,453,300 | 212,817,939 | -2.59% |
| 2025-08-13 | 61.78 | 63.25 | 61.11 | 62.50 | 62.50 | qfq | 4,362,354 | 272,330,099 | 1.15% |
| 2025-08-12 | 60.70 | 62.32 | 60.31 | 61.79 | 61.79 | qfq | 3,716,807 | 228,188,898 | 1.63% |
| 2025-08-11 | 59.60 | 61.32 | 59.58 | 60.80 | 60.80 | qfq | 2,478,369 | 150,639,489 | 1.50% |
| 2025-08-08 | 61.50 | 61.50 | 59.73 | 59.90 | 59.90 | qfq | 2,475,433 | 148,803,099 | -1.98% |
| 2025-08-07 | 61.49 | 61.75 | 60.56 | 61.11 | 61.11 | qfq | 2,096,609 | 128,194,166 | -0.63% |
| 2025-08-06 | 60.39 | 61.71 | 59.95 | 61.50 | 61.50 | qfq | 3,342,868 | 204,596,576 | 1.70% |
| 2025-08-05 | 60.51 | 60.87 | 59.84 | 60.47 | 60.47 | qfq | 2,244,400 | 135,193,807 | -0.62% |
| 2025-08-04 | 59.54 | 60.95 | 59.42 | 60.85 | 60.85 | qfq | 2,203,141 | 132,881,893 | 0.65% |
| 2025-08-01 | 61.22 | 61.80 | 59.23 | 60.46 | 60.46 | qfq | 3,541,593 | 214,056,484 | 0.18% |
| 2025-07-31 | 59.49 | 61.80 | 59.10 | 60.35 | 60.35 | qfq | 4,311,486 | 261,214,737 | 1.34% |
| 2025-07-30 | 60.41 | 60.46 | 59.12 | 59.55 | 59.55 | qfq | 2,300,127 | 137,501,867 | -1.91% |
| 2025-07-29 | 60.52 | 61.00 | 59.60 | 60.71 | 60.71 | qfq | 2,947,293 | 177,430,605 | -0.38% |
| 2025-07-28 | 63.96 | 65.00 | 60.80 | 60.94 | 60.94 | qfq | 3,849,808 | 237,911,542 | -1.15% |
| 2025-07-25 | 60.44 | 61.88 | 60.40 | 61.65 | 61.65 | qfq | 3,440,906 | 210,613,096 | 2.19% |
| 2025-07-24 | 60.50 | 61.19 | 59.96 | 60.33 | 60.33 | qfq | 2,366,600 | 142,809,908 | 0.84% |
| 2025-07-23 | 59.24 | 60.49 | 58.87 | 59.83 | 59.83 | qfq | 2,457,848 | 146,926,502 | 0.37% |
| 2025-07-22 | 60.01 | 60.16 | 59.08 | 59.61 | 59.61 | qfq | 2,224,200 | 132,417,861 | -0.90% |
| 2025-07-21 | 61.39 | 61.47 | 59.80 | 60.15 | 60.15 | qfq | 4,423,356 | 266,617,930 | -3.26% |
| 2025-07-18 | 60.90 | 62.97 | 60.10 | 62.18 | 62.18 | qfq | 5,710,167 | 352,022,835 | 2.90% |
| 2025-07-17 | 59.11 | 60.88 | 58.80 | 60.43 | 60.43 | qfq | 2,976,441 | 178,687,997 | 1.55% |
| 2025-07-16 | 60.00 | 60.88 | 59.12 | 59.51 | 59.51 | qfq | 2,852,200 | 171,478,005 | -0.32% |
| 2025-07-15 | 58.50 | 59.83 | 58.20 | 59.70 | 59.70 | qfq | 3,322,100 | 197,153,185 | 1.98% |
| 2025-07-14 | 58.68 | 58.88 | 57.90 | 58.54 | 58.54 | qfq | 1,381,100 | 80,418,784 | 0.36% |
| 2025-07-11 | 57.70 | 58.77 | 57.00 | 58.33 | 58.33 | qfq | 2,004,100 | 116,498,116 | 1.09% |
| 2025-07-10 | 58.33 | 58.71 | 57.52 | 57.70 | 57.70 | qfq | 1,383,300 | 80,158,688 | -0.55% |
| 2025-07-09 | 58.37 | 58.99 | 57.90 | 58.02 | 58.02 | qfq | 1,330,000 | 77,510,518 | -0.97% |
| 2025-07-08 | 57.00 | 58.70 | 56.71 | 58.59 | 58.59 | qfq | 2,125,600 | 123,647,799 | 2.59% |
| 2025-07-07 | 57.21 | 57.66 | 56.39 | 57.11 | 57.11 | qfq | 1,281,900 | 73,052,566 | -0.47% |
| 2025-07-04 | 57.70 | 58.68 | 57.03 | 57.38 | 57.38 | qfq | 2,478,200 | 143,558,850 | -0.23% |
| 2025-07-03 | 56.70 | 57.82 | 56.16 | 57.51 | 57.51 | qfq | 2,892,692 | 165,445,393 | -1.36% |
| 2025-07-02 | 59.30 | 61.19 | 58.00 | 58.30 | 58.30 | qfq | 4,848,308 | 287,944,818 | -2.51% |
| 2025-07-01 | 60.07 | 60.45 | 57.92 | 59.80 | 59.80 | qfq | 2,921,292 | 172,681,910 | 0.59% |
| 2025-06-30 | 59.36 | 59.98 | 58.80 | 59.45 | 59.45 | qfq | 2,018,300 | 119,700,904 | 0.66% |
| 2025-06-27 | 58.19 | 59.69 | 57.88 | 59.06 | 59.06 | qfq | 2,429,400 | 143,612,604 | 1.13% |
| 2025-06-26 | 59.30 | 59.50 | 58.30 | 58.40 | 58.40 | qfq | 2,313,600 | 136,225,341 | -0.85% |
| 2025-06-25 | 57.91 | 59.12 | 57.90 | 58.90 | 58.90 | qfq | 2,651,310 | 155,399,534 | 1.38% |
| 2025-06-24 | 55.94 | 58.90 | 55.94 | 58.10 | 57.98 | qfq | 2,239,700 | 129,609,570 | 4.08% |
| 2025-06-23 | 54.51 | 56.04 | 54.41 | 55.82 | 55.71 | qfq | 1,235,395 | 68,463,482 | 1.05% |
| 2025-06-20 | 56.84 | 57.22 | 55.20 | 55.24 | 55.13 | qfq | 1,344,500 | 74,975,494 | -2.80% |
| 2025-06-19 | 58.23 | 58.65 | 56.65 | 56.83 | 56.71 | qfq | 1,589,800 | 91,419,744 | -2.40% |
| 2025-06-18 | 58.04 | 58.70 | 57.60 | 58.23 | 58.11 | qfq | 1,461,600 | 84,918,167 | -0.55% |
| 2025-06-17 | 58.99 | 58.99 | 57.69 | 58.55 | 58.43 | qfq | 1,674,053 | 97,528,875 | 0.38% |
| 2025-06-16 | 56.00 | 59.80 | 56.00 | 58.33 | 58.21 | qfq | 2,645,265 | 153,839,512 | 4.03% |
| 2025-06-13 | 57.50 | 58.08 | 55.91 | 56.07 | 55.96 | qfq | 1,725,112 | 97,799,208 | -3.54% |
| 2025-06-12 | 57.50 | 58.60 | 57.40 | 58.13 | 58.01 | qfq | 1,264,300 | 73,613,865 | 0.02% |
| 2025-06-11 | 58.37 | 58.62 | 57.77 | 58.12 | 58.00 | qfq | 1,191,967 | 69,342,570 | -0.07% |
| 2025-06-10 | 59.50 | 59.50 | 57.11 | 58.16 | 58.04 | qfq | 2,016,654 | 117,125,104 | -1.61% |
| 2025-06-09 | 58.02 | 59.53 | 58.02 | 59.11 | 58.99 | qfq | 2,009,641 | 118,374,574 | 1.20% |
| 2025-06-06 | 57.60 | 59.36 | 57.20 | 58.41 | 58.29 | qfq | 2,754,561 | 160,327,852 | 1.67% |
| 2025-06-05 | 55.81 | 57.76 | 55.27 | 57.45 | 57.33 | qfq | 2,245,791 | 127,499,278 | 2.94% |
| 2025-06-04 | 54.88 | 56.98 | 54.88 | 55.81 | 55.70 | qfq | 1,534,865 | 85,952,648 | 1.71% |
| 2025-06-03 | 54.63 | 55.77 | 54.50 | 54.87 | 54.76 | qfq | 1,035,400 | 57,095,217 | -0.42% |
| 2025-05-30 | 56.66 | 57.00 | 54.91 | 55.10 | 54.99 | qfq | 1,629,409 | 90,386,509 | -3.52% |
| 2025-05-29 | 55.87 | 57.19 | 55.80 | 57.11 | 56.99 | qfq | 1,606,409 | 91,153,036 | 2.16% |
| 2025-05-28 | 56.68 | 57.18 | 55.62 | 55.90 | 55.79 | qfq | 1,281,500 | 71,903,424 | -1.52% |
| 2025-05-27 | 57.81 | 58.10 | 56.70 | 56.76 | 56.64 | qfq | 1,309,396 | 74,769,246 | -2.42% |
| 2025-05-26 | 56.90 | 58.50 | 56.90 | 58.17 | 58.05 | qfq | 1,454,644 | 83,966,889 | 2.00% |
| 2025-05-23 | 58.80 | 59.24 | 57.00 | 57.03 | 56.91 | qfq | 1,853,824 | 107,553,205 | -3.34% |
| 2025-05-22 | 59.71 | 60.20 | 58.58 | 59.00 | 58.88 | qfq | 1,631,715 | 96,627,850 | -1.19% |
| 2025-05-21 | 60.73 | 61.04 | 59.50 | 59.71 | 59.59 | qfq | 1,907,100 | 114,438,313 | -2.18% |
| 2025-05-20 | 62.00 | 62.60 | 60.72 | 61.04 | 60.91 | qfq | 3,382,905 | 207,555,005 | -1.31% |
| 2025-05-19 | 60.00 | 61.85 | 59.40 | 61.85 | 61.72 | qfq | 3,943,500 | 240,023,895 | 3.98% |
| 2025-05-16 | 58.87 | 59.73 | 58.30 | 59.48 | 59.36 | qfq | 1,660,800 | 98,522,168 | 0.57% |
| 2025-05-15 | 61.01 | 61.19 | 58.68 | 59.14 | 59.02 | qfq | 2,628,100 | 156,663,932 | -3.05% |
| 2025-05-14 | 61.21 | 62.32 | 60.30 | 61.00 | 60.87 | qfq | 3,370,700 | 206,307,904 | 1.40% |
| 2025-05-13 | 61.26 | 62.07 | 60.03 | 60.16 | 60.04 | qfq | 2,568,900 | 156,816,582 | -1.00% |
| 2025-05-12 | 60.88 | 61.16 | 59.96 | 60.77 | 60.65 | qfq | 2,471,619 | 149,281,183 | 1.35% |
| 2025-05-09 | 61.60 | 61.60 | 59.51 | 59.96 | 59.84 | qfq | 2,622,300 | 157,514,648 | -2.68% |
| 2025-05-08 | 62.18 | 62.50 | 61.28 | 61.61 | 61.48 | qfq | 3,128,905 | 193,063,558 | -0.39% |
| 2025-05-07 | 63.22 | 63.98 | 61.06 | 61.85 | 61.72 | qfq | 6,748,824 | 422,995,260 | -3.68% |
| 2025-05-06 | 62.15 | 64.88 | 62.08 | 64.21 | 64.08 | qfq | 7,541,542 | 480,173,392 | 4.70% |
| 2025-04-30 | 58.57 | 63.96 | 58.50 | 61.33 | 61.20 | qfq | 7,625,978 | 462,311,574 | 8.80% |
| 2025-04-29 | 55.01 | 56.88 | 54.87 | 56.37 | 56.25 | qfq | 2,893,800 | 162,839,449 | 1.99% |
| 2025-04-28 | 54.76 | 57.66 | 54.76 | 55.27 | 55.16 | qfq | 2,938,309 | 165,399,614 | 0.51% |
| 2025-04-25 | 54.12 | 55.88 | 54.00 | 54.99 | 54.88 | qfq | 1,867,600 | 102,726,472 | 1.48% |
| 2025-04-24 | 56.26 | 56.44 | 53.43 | 54.19 | 54.08 | qfq | 2,300,700 | 125,157,611 | -2.66% |
| 2025-04-23 | 55.29 | 56.58 | 54.16 | 55.67 | 55.56 | qfq | 3,183,841 | 176,130,651 | 0.34% |
| 2025-04-22 | 56.26 | 56.56 | 55.42 | 55.48 | 55.37 | qfq | 1,397,400 | 78,053,149 | -1.30% |
| 2025-04-21 | 54.01 | 56.21 | 53.60 | 56.21 | 56.09 | qfq | 1,765,200 | 97,751,264 | 3.48% |
| 2025-04-18 | 54.49 | 55.49 | 53.86 | 54.32 | 54.21 | qfq | 1,217,500 | 66,362,096 | -0.55% |
| 2025-04-17 | 54.08 | 55.95 | 54.08 | 54.62 | 54.51 | qfq | 1,619,200 | 89,477,692 | -0.16% |
| 2025-04-16 | 56.12 | 56.60 | 53.26 | 54.71 | 54.60 | qfq | 2,028,500 | 111,263,391 | -2.30% |
| 2025-04-15 | 56.80 | 56.80 | 55.40 | 56.00 | 55.89 | qfq | 1,523,220 | 85,340,095 | -0.85% |
| 2025-04-14 | 56.57 | 57.12 | 56.07 | 56.48 | 56.36 | qfq | 2,037,700 | 115,351,878 | 1.64% |
| 2025-04-11 | 54.00 | 56.28 | 53.01 | 55.57 | 55.46 | qfq | 2,372,200 | 131,160,941 | 1.42% |
| 2025-04-10 | 54.83 | 56.49 | 54.68 | 54.79 | 54.68 | qfq | 2,843,367 | 157,597,548 | 3.51% |
| 2025-04-09 | 50.10 | 53.47 | 47.00 | 52.93 | 52.82 | qfq | 3,065,945 | 155,541,588 | 3.83% |
| 2025-04-08 | 50.00 | 52.85 | 48.72 | 50.98 | 50.88 | qfq | 2,915,341 | 147,874,240 | 2.64% |
| 2025-04-07 | 57.11 | 59.20 | 49.67 | 49.67 | 49.57 | qfq | 3,158,200 | 167,127,661 | -20.00% |
| 2025-04-03 | 62.16 | 63.38 | 61.19 | 62.09 | 61.96 | qfq | 1,366,300 | 85,064,141 | -1.55% |
| 2025-04-02 | 62.50 | 64.10 | 62.26 | 63.07 | 62.94 | qfq | 1,395,800 | 88,535,829 | 0.43% |
| 2025-04-01 | 63.28 | 63.90 | 62.34 | 62.80 | 62.67 | qfq | 1,673,000 | 105,639,420 | -0.76% |
| 2025-03-31 | 61.62 | 63.52 | 60.83 | 63.28 | 63.15 | qfq | 2,072,319 | 128,691,970 | 1.15% |
| 2025-03-28 | 63.61 | 64.80 | 62.49 | 62.56 | 62.43 | qfq | 2,028,290 | 128,598,265 | -1.73% |
| 2025-03-27 | 64.10 | 64.99 | 63.40 | 63.66 | 63.53 | qfq | 1,876,090 | 120,358,639 | -0.73% |
| 2025-03-26 | 63.88 | 64.80 | 63.33 | 64.13 | 64.00 | qfq | 1,710,200 | 109,900,973 | 0.36% |
| 2025-03-25 | 66.43 | 66.70 | 63.41 | 63.90 | 63.77 | qfq | 2,204,870 | 142,271,340 | -3.49% |
| 2025-03-24 | 68.01 | 68.60 | 64.20 | 66.21 | 66.07 | qfq | 3,264,621 | 216,030,395 | -3.46% |
| 2025-03-21 | 71.23 | 71.23 | 68.26 | 68.58 | 68.44 | qfq | 2,978,485 | 206,399,381 | -3.22% |
| 2025-03-20 | 71.10 | 72.75 | 70.00 | 70.86 | 70.71 | qfq | 2,631,703 | 188,535,223 | -1.16% |
| 2025-03-19 | 72.77 | 73.79 | 71.22 | 71.69 | 71.54 | qfq | 2,858,619 | 206,040,373 | -2.53% |
| 2025-03-18 | 73.22 | 74.50 | 72.50 | 73.55 | 73.40 | qfq | 3,783,831 | 277,998,601 | 0.55% |
| 2025-03-17 | 72.03 | 73.66 | 70.41 | 73.15 | 73.00 | qfq | 4,059,025 | 293,613,136 | 2.19% |
| 2025-03-14 | 70.80 | 72.22 | 69.11 | 71.58 | 71.43 | qfq | 4,846,503 | 343,678,040 | 0.11% |
| 2025-03-13 | 77.92 | 77.99 | 71.33 | 71.50 | 71.35 | qfq | 10,540,129 | 780,224,257 | -12.83% |
| 2025-03-12 | 82.18 | 85.66 | 81.60 | 82.02 | 81.85 | qfq | 7,893,231 | 662,762,474 | 1.35% |
| 2025-03-11 | 82.00 | 82.50 | 79.21 | 80.93 | 80.76 | qfq | 6,127,813 | 493,129,649 | -3.78% |
| 2025-03-10 | 82.45 | 87.45 | 81.50 | 84.11 | 83.94 | qfq | 7,364,268 | 622,751,198 | -0.53% |
| 2025-03-07 | 79.72 | 88.88 | 78.81 | 84.56 | 84.39 | qfq | 10,403,217 | 873,230,893 | 4.01% |
| 2025-03-06 | 81.70 | 82.15 | 79.56 | 81.30 | 81.13 | qfq | 6,253,892 | 506,856,601 | 2.66% |
| 2025-03-05 | 77.21 | 79.55 | 75.61 | 79.19 | 79.03 | qfq | 4,679,950 | 364,415,269 | 2.98% |
| 2025-03-04 | 74.03 | 77.55 | 73.80 | 76.90 | 76.74 | qfq | 3,398,558 | 258,794,722 | 1.10% |
| 2025-03-03 | 77.82 | 79.31 | 75.00 | 76.06 | 75.90 | qfq | 4,838,597 | 375,168,818 | -1.48% |
| 2025-02-28 | 87.00 | 87.00 | 75.75 | 77.20 | 77.04 | qfq | 7,398,681 | 600,719,376 | -12.27% |
| 2025-02-27 | 85.48 | 89.18 | 82.74 | 88.00 | 87.82 | qfq | 7,600,209 | 654,150,009 | 2.17% |
| 2025-02-26 | 85.39 | 86.30 | 82.34 | 86.13 | 85.95 | qfq | 7,185,528 | 608,698,389 | 2.09% |
| 2025-02-25 | 83.89 | 86.90 | 83.10 | 84.37 | 84.20 | qfq | 8,787,823 | 745,554,954 | -5.47% |
| 2025-02-24 | 84.38 | 91.85 | 82.58 | 89.25 | 89.07 | qfq | 11,318,691 | 987,749,804 | 3.67% |
| 2025-02-21 | 81.00 | 88.88 | 80.10 | 86.09 | 85.91 | qfq | 14,502,870 | 1,220,120,297 | 10.58% |
| 2025-02-20 | 79.09 | 79.70 | 76.07 | 77.85 | 77.69 | qfq | 6,793,428 | 530,248,009 | -2.54% |
| 2025-02-19 | 77.60 | 79.88 | 76.56 | 79.88 | 79.72 | qfq | 6,676,412 | 524,293,374 | 4.01% |
| 2025-02-18 | 80.02 | 82.24 | 76.40 | 76.80 | 76.64 | qfq | 8,436,203 | 668,501,330 | -7.44% |
| 2025-02-17 | 85.80 | 89.66 | 81.47 | 82.97 | 82.80 | qfq | 12,564,690 | 1,063,526,016 | 3.33% |
| 2025-02-14 | 76.07 | 85.00 | 73.80 | 80.30 | 80.14 | qfq | 13,358,385 | 1,057,736,935 | 1.52% |
| 2025-02-13 | 78.66 | 81.86 | 74.99 | 79.10 | 78.94 | qfq | 12,987,629 | 1,021,083,137 | 3.72% |
| 2025-02-12 | 77.42 | 85.09 | 75.50 | 76.26 | 76.10 | qfq | 13,532,351 | 1,074,585,833 | 5.00% |
| 2025-02-11 | 73.00 | 74.38 | 72.30 | 72.63 | 72.48 | qfq | 6,137,315 | 448,380,259 | -2.71% |
| 2025-02-10 | 75.66 | 77.00 | 73.28 | 74.65 | 74.50 | qfq | 8,627,531 | 645,948,520 | 2.26% |
| 2025-02-07 | 71.00 | 75.59 | 70.57 | 73.00 | 72.85 | qfq | 9,546,207 | 698,737,733 | 3.14% |
| 2025-02-06 | 69.01 | 71.50 | 68.14 | 70.78 | 70.63 | qfq | 6,945,719 | 485,606,962 | 1.19% |
| 2025-02-05 | 67.80 | 70.65 | 67.10 | 69.95 | 69.81 | qfq | 8,025,619 | 554,984,417 | 7.37% |
| 2025-01-27 | 68.50 | 69.37 | 64.80 | 65.15 | 65.02 | qfq | 4,726,886 | 316,330,300 | -4.82% |
| 2025-01-24 | 65.00 | 68.45 | 64.63 | 68.45 | 68.31 | qfq | 5,703,300 | 384,713,743 | 4.31% |
| 2025-01-23 | 68.00 | 69.47 | 65.62 | 65.62 | 65.49 | qfq | 5,626,250 | 381,088,013 | -2.86% |
| 2025-01-22 | 66.02 | 69.33 | 65.82 | 67.55 | 67.41 | qfq | 5,866,200 | 399,020,408 | 0.40% |
| 2025-01-21 | 67.50 | 68.64 | 65.71 | 67.28 | 67.14 | qfq | 5,943,800 | 398,373,547 | 2.25% |
| 2025-01-20 | 64.51 | 66.78 | 62.95 | 65.80 | 65.67 | qfq | 5,695,700 | 370,713,137 | 2.97% |
| 2025-01-17 | 66.00 | 66.00 | 62.92 | 63.90 | 63.77 | qfq | 6,912,458 | 443,566,477 | -5.52% |
| 2025-01-16 | 65.90 | 74.87 | 65.29 | 67.63 | 67.49 | qfq | 9,020,337 | 613,840,548 | 6.12% |
| 2025-01-15 | 62.81 | 64.85 | 62.00 | 63.73 | 63.60 | qfq | 4,890,322 | 311,284,209 | 0.66% |
| 2025-01-14 | 61.27 | 63.50 | 60.09 | 63.31 | 63.18 | qfq | 5,353,543 | 333,567,542 | 6.76% |
| 2025-01-13 | 57.93 | 59.65 | 56.60 | 59.30 | 59.18 | qfq | 3,015,125 | 176,382,322 | -0.17% |
| 2025-01-10 | 62.05 | 63.00 | 59.40 | 59.40 | 59.28 | qfq | 4,419,100 | 271,145,344 | -3.77% |
| 2025-01-09 | 59.60 | 62.99 | 59.60 | 61.73 | 61.60 | qfq | 4,514,564 | 279,636,233 | 1.80% |
| 2025-01-08 | 59.98 | 61.12 | 57.21 | 60.64 | 60.52 | qfq | 4,405,427 | 261,676,552 | -0.39% |
| 2025-01-07 | 59.29 | 60.88 | 58.60 | 60.88 | 60.76 | qfq | 3,972,565 | 237,187,213 | 3.71% |
| 2025-01-06 | 61.02 | 61.97 | 57.01 | 58.70 | 58.58 | qfq | 4,588,400 | 272,939,256 | -4.02% |
| 2025-01-03 | 67.00 | 67.87 | 61.11 | 61.16 | 61.03 | qfq | 6,047,011 | 385,814,063 | -10.05% |
| 2025-01-02 | 67.55 | 69.91 | 65.77 | 67.99 | 67.85 | qfq | 5,398,325 | 367,179,879 | -0.85% |
| 2024-12-31 | 75.09 | 77.20 | 68.50 | 68.57 | 68.43 | qfq | 6,973,902 | 507,301,147 | -8.68% |
| 2024-12-30 | 75.20 | 77.10 | 74.00 | 75.09 | 74.94 | qfq | 6,564,640 | 496,064,226 | 1.98% |
| 2024-12-27 | 75.87 | 77.50 | 73.36 | 73.63 | 73.48 | qfq | 7,535,200 | 568,139,425 | -4.35% |
| 2024-12-26 | 75.00 | 79.52 | 72.40 | 76.98 | 76.82 | qfq | 9,386,110 | 719,627,701 | 2.78% |
| 2024-12-25 | 72.26 | 75.67 | 71.83 | 74.90 | 74.75 | qfq | 8,397,400 | 623,500,333 | 2.43% |
| 2024-12-24 | 74.30 | 75.29 | 70.98 | 73.12 | 72.97 | qfq | 6,756,195 | 491,848,955 | -1.00% |
| 2024-12-23 | 76.58 | 78.76 | 72.88 | 73.86 | 73.71 | qfq | 9,713,198 | 731,053,782 | -2.89% |
| 2024-12-20 | 76.97 | 79.70 | 74.55 | 76.06 | 75.90 | qfq | 16,511,426 | 1,263,775,464 | -5.88% |
| 2024-12-19 | 68.35 | 80.81 | 67.99 | 80.81 | 80.64 | qfq | 15,093,928 | 1,140,581,495 | 20.00% |
| 2024-12-18 | 65.50 | 69.18 | 63.51 | 67.34 | 67.20 | qfq | 6,736,101 | 448,498,683 | 3.12% |
| 2024-12-17 | 67.17 | 69.89 | 64.46 | 65.30 | 65.17 | qfq | 6,120,080 | 410,853,243 | -3.66% |
| 2024-12-16 | 73.52 | 74.97 | 66.66 | 67.78 | 67.64 | qfq | 10,046,227 | 695,728,091 | -7.09% |
| 2024-12-13 | 73.29 | 78.88 | 72.56 | 72.95 | 72.80 | qfq | 14,182,435 | 1,072,577,326 | 0.21% |
| 2024-12-12 | 80.16 | 81.80 | 70.80 | 72.80 | 72.65 | qfq | 16,834,704 | 1,271,663,152 | -4.02% |
| 2024-12-11 | 66.10 | 75.85 | 65.30 | 75.85 | 75.69 | qfq | 17,321,801 | 1,264,106,980 | 20.00% |
| 2024-12-10 | 64.99 | 64.99 | 61.99 | 63.21 | 63.08 | qfq | 5,186,011 | 328,464,688 | 2.23% |
| 2024-12-09 | 59.94 | 62.78 | 59.50 | 61.83 | 61.70 | qfq | 4,235,591 | 260,270,362 | 2.61% |
| 2024-12-06 | 59.59 | 60.98 | 58.86 | 60.26 | 60.14 | qfq | 3,009,300 | 180,716,858 | 0.70% |
| 2024-12-05 | 59.00 | 60.72 | 59.00 | 59.84 | 59.72 | qfq | 2,764,027 | 165,681,134 | 2.50% |
| 2024-12-04 | 59.35 | 60.19 | 58.03 | 58.38 | 58.26 | qfq | 2,282,000 | 134,682,012 | -2.42% |
| 2024-12-03 | 60.36 | 61.39 | 59.02 | 59.83 | 59.71 | qfq | 2,519,979 | 151,586,938 | -1.37% |
| 2024-12-02 | 59.73 | 61.37 | 59.35 | 60.66 | 60.54 | qfq | 3,157,731 | 189,923,347 | 0.76% |
| 2024-11-29 | 57.16 | 61.77 | 57.06 | 60.20 | 60.08 | qfq | 3,802,863 | 225,350,472 | 4.21% |
| 2024-11-28 | 59.06 | 59.75 | 57.63 | 57.77 | 57.65 | qfq | 2,403,111 | 140,617,394 | -2.10% |
| 2024-11-27 | 57.01 | 59.06 | 55.41 | 59.01 | 58.89 | qfq | 2,493,179 | 142,658,263 | 2.89% |
| 2024-11-26 | 58.41 | 59.50 | 57.35 | 57.35 | 57.23 | qfq | 2,495,464 | 145,432,317 | -3.47% |
| 2024-11-25 | 61.94 | 61.94 | 57.33 | 59.41 | 59.29 | qfq | 4,403,182 | 260,317,227 | -4.42% |
| 2024-11-22 | 63.82 | 68.60 | 61.75 | 62.16 | 62.03 | qfq | 6,870,033 | 449,890,318 | 0.63% |
| 2024-11-21 | 59.94 | 62.53 | 59.18 | 61.77 | 61.64 | qfq | 3,582,665 | 219,076,341 | 2.07% |
| 2024-11-20 | 59.71 | 61.66 | 59.10 | 60.52 | 60.40 | qfq | 2,722,197 | 164,168,537 | 1.19% |
| 2024-11-19 | 58.37 | 59.97 | 57.33 | 59.81 | 59.69 | qfq | 2,928,385 | 171,228,657 | 2.47% |
| 2024-11-18 | 65.03 | 66.50 | 57.80 | 58.37 | 58.25 | qfq | 4,367,164 | 262,590,578 | -9.59% |
| 2024-11-15 | 65.38 | 68.50 | 64.01 | 64.56 | 64.43 | qfq | 3,940,330 | 260,670,318 | -1.25% |
| 2024-11-14 | 67.80 | 69.60 | 65.35 | 65.38 | 65.25 | qfq | 3,470,898 | 233,697,155 | -4.93% |
| 2024-11-13 | 66.41 | 69.23 | 65.70 | 68.77 | 68.63 | qfq | 4,222,265 | 285,973,675 | 2.02% |
| 2024-11-12 | 69.99 | 70.10 | 66.00 | 67.41 | 67.27 | qfq | 5,122,479 | 347,303,191 | -3.73% |
| 2024-11-11 | 66.03 | 71.89 | 66.03 | 70.02 | 69.88 | qfq | 5,571,653 | 386,668,695 | 4.07% |
| 2024-11-08 | 67.00 | 68.49 | 65.70 | 67.28 | 67.14 | qfq | 5,334,164 | 359,376,996 | 1.62% |
| 2024-11-07 | 63.90 | 66.98 | 63.01 | 66.21 | 66.07 | qfq | 5,572,308 | 364,436,776 | 2.70% |
| 2024-11-06 | 64.23 | 65.55 | 62.62 | 64.47 | 64.34 | qfq | 5,689,884 | 366,194,651 | 0.50% |
| 2024-11-05 | 61.02 | 65.63 | 60.83 | 64.15 | 64.02 | qfq | 5,602,297 | 354,809,315 | 5.89% |
| 2024-11-04 | 60.00 | 61.60 | 59.30 | 60.58 | 60.46 | qfq | 4,584,042 | 277,523,780 | -1.00% |
| 2024-11-01 | 68.10 | 69.00 | 60.51 | 61.19 | 61.06 | qfq | 7,275,675 | 465,133,328 | -11.84% |
| 2024-10-31 | 70.79 | 73.78 | 69.33 | 69.41 | 69.27 | qfq | 6,588,436 | 468,403,950 | -1.36% |
| 2024-10-30 | 68.36 | 70.48 | 67.03 | 70.37 | 70.23 | qfq | 5,972,890 | 411,090,957 | -0.66% |
| 2024-10-29 | 71.96 | 73.47 | 70.49 | 70.84 | 70.69 | qfq | 8,021,833 | 575,973,318 | -5.58% |
| 2024-10-28 | 70.45 | 81.89 | 67.59 | 75.03 | 74.88 | qfq | 12,168,964 | 887,194,018 | 5.32% |
| 2024-10-25 | 76.03 | 76.03 | 70.30 | 71.24 | 71.09 | qfq | 15,707,067 | 1,150,448,477 | 2.87% |
| 2024-10-24 | 58.40 | 69.25 | 58.40 | 69.25 | 69.11 | qfq | 9,698,854 | 624,543,742 | 20.00% |
| 2024-10-23 | 58.70 | 60.30 | 57.47 | 57.71 | 57.59 | qfq | 4,756,628 | 279,855,930 | -3.25% |
| 2024-10-22 | 62.04 | 62.04 | 57.63 | 59.65 | 59.53 | qfq | 6,894,233 | 413,179,348 | -3.98% |
| 2024-10-21 | 61.00 | 65.28 | 59.07 | 62.12 | 61.99 | qfq | 9,940,993 | 616,435,080 | 7.27% |
| 2024-10-18 | 55.95 | 60.00 | 55.30 | 57.91 | 57.79 | qfq | 10,174,759 | 585,077,259 | 3.45% |
| 2024-10-17 | 52.50 | 59.77 | 52.50 | 55.98 | 55.87 | qfq | 10,454,131 | 590,876,480 | 6.85% |
| 2024-10-16 | 51.60 | 53.97 | 50.65 | 52.39 | 52.28 | qfq | 5,020,875 | 264,608,940 | -4.29% |
| 2024-10-15 | 54.00 | 58.85 | 53.00 | 54.74 | 54.63 | qfq | 8,338,563 | 472,524,866 | 1.07% |
| 2024-10-14 | 50.48 | 54.21 | 48.35 | 54.16 | 54.05 | qfq | 5,531,273 | 285,199,200 | 7.21% |
| 2024-10-11 | 52.68 | 54.39 | 49.38 | 50.52 | 50.42 | qfq | 4,922,466 | 253,080,927 | -7.46% |
| 2024-10-10 | 57.20 | 58.80 | 53.88 | 54.59 | 54.48 | qfq | 4,681,701 | 261,774,078 | -1.83% |
| 2024-10-09 | 63.60 | 64.52 | 55.60 | 55.61 | 55.50 | qfq | 7,757,259 | 471,722,742 | -16.93% |
| 2024-10-08 | 66.92 | 66.94 | 60.00 | 66.94 | 66.80 | qfq | 9,695,950 | 624,544,444 | 20.01% |
| 2024-09-30 | 48.36 | 55.81 | 48.36 | 55.78 | 55.67 | qfq | 8,875,576 | 459,937,231 | 19.83% |
| 2024-09-27 | 43.82 | 47.20 | 43.50 | 46.55 | 46.45 | qfq | 6,204,215 | 282,234,120 | 6.82% |
| 2024-09-26 | 42.48 | 43.98 | 41.90 | 43.58 | 43.49 | qfq | 4,571,061 | 196,714,897 | 1.99% |
| 2024-09-25 | 42.30 | 43.82 | 42.30 | 42.73 | 42.64 | qfq | 5,284,669 | 227,753,174 | -0.56% |
| 2024-09-24 | 42.00 | 43.49 | 41.39 | 42.97 | 42.88 | qfq | 5,112,368 | 217,924,188 | 0.92% |
| 2024-09-23 | 41.29 | 43.58 | 41.29 | 42.58 | 42.49 | qfq | 5,831,831 | 248,170,252 | 4.36% |
| 2024-09-20 | 38.83 | 40.83 | 38.78 | 40.80 | 40.72 | qfq | 3,868,580 | 155,116,240 | 5.07% |
| 2024-09-19 | 38.51 | 39.19 | 37.81 | 38.83 | 38.75 | qfq | 1,602,356 | 61,963,217 | 2.35% |
| 2024-09-18 | 38.50 | 39.38 | 37.31 | 37.94 | 37.86 | qfq | 1,694,656 | 64,653,570 | -1.45% |
| 2024-09-13 | 40.21 | 40.74 | 38.50 | 38.50 | 38.42 | qfq | 2,845,675 | 111,400,492 | -5.27% |
| 2024-09-12 | 40.57 | 41.67 | 39.69 | 40.64 | 40.56 | qfq | 3,308,247 | 134,610,621 | 0.40% |
| 2024-09-11 | 41.40 | 41.54 | 40.44 | 40.48 | 40.40 | qfq | 2,607,421 | 106,442,190 | -3.98% |
| 2024-09-10 | 41.41 | 42.94 | 39.67 | 42.16 | 42.07 | qfq | 3,888,890 | 159,867,644 | -0.02% |
| 2024-09-09 | 41.20 | 42.69 | 40.96 | 42.17 | 42.08 | qfq | 3,184,358 | 133,333,770 | 1.76% |
| 2024-09-06 | 43.58 | 43.96 | 41.10 | 41.44 | 41.36 | qfq | 4,153,038 | 175,996,740 | -2.77% |
| 2024-09-05 | 42.16 | 43.39 | 41.35 | 42.62 | 42.53 | qfq | 4,698,737 | 199,378,566 | -1.82% |
| 2024-09-04 | 44.40 | 45.19 | 43.11 | 43.41 | 43.32 | qfq | 7,362,476 | 323,888,366 | -5.86% |
| 2024-09-03 | 42.00 | 46.56 | 42.00 | 46.11 | 46.02 | qfq | 9,872,952 | 437,834,331 | 8.75% |
| 2024-09-02 | 40.67 | 44.99 | 40.67 | 42.40 | 42.31 | qfq | 7,115,694 | 304,874,520 | 4.69% |
| 2024-08-30 | 38.34 | 41.55 | 38.34 | 40.50 | 40.42 | qfq | 3,496,914 | 141,352,295 | 4.62% |
| 2024-08-29 | 38.56 | 39.85 | 38.20 | 38.71 | 38.63 | qfq | 2,766,300 | 107,211,446 | -1.07% |
| 2024-08-28 | 40.00 | 40.97 | 38.02 | 39.13 | 39.05 | qfq | 4,280,093 | 167,884,963 | -3.81% |
| 2024-08-27 | 39.62 | 41.50 | 39.00 | 40.68 | 40.60 | qfq | 3,812,117 | 155,349,537 | 1.67% |
| 2024-08-26 | 39.29 | 40.88 | 39.18 | 40.01 | 39.93 | qfq | 3,282,469 | 131,217,817 | 0.63% |
| 2024-08-23 | 35.67 | 41.26 | 35.55 | 39.76 | 39.68 | qfq | 5,184,756 | 200,747,927 | 11.53% |
| 2024-08-22 | 37.89 | 37.92 | 35.64 | 35.65 | 35.58 | qfq | 2,038,228 | 74,426,412 | -6.53% |
| 2024-08-21 | 38.21 | 38.94 | 38.11 | 38.14 | 38.06 | qfq | 634,000 | 24,406,209 | -0.91% |
| 2024-08-20 | 39.00 | 39.08 | 38.20 | 38.49 | 38.41 | qfq | 873,000 | 33,686,823 | -1.48% |
| 2024-08-19 | 39.09 | 39.96 | 39.05 | 39.07 | 38.99 | qfq | 1,102,132 | 43,383,375 | -1.04% |
| 2024-08-16 | 38.50 | 40.30 | 38.36 | 39.48 | 39.40 | qfq | 2,027,700 | 80,336,359 | 2.33% |
| 2024-08-15 | 37.92 | 38.98 | 37.42 | 38.58 | 38.50 | qfq | 1,100,686 | 42,286,681 | 1.74% |
| 2024-08-14 | 38.36 | 38.43 | 37.85 | 37.92 | 37.84 | qfq | 542,056 | 20,661,893 | -0.18% |
| 2024-08-13 | 37.77 | 38.09 | 37.60 | 37.99 | 37.91 | qfq | 605,506 | 22,884,692 | 0.58% |
| 2024-08-12 | 38.76 | 38.97 | 37.40 | 37.77 | 37.69 | qfq | 884,000 | 33,662,789 | -2.55% |
| 2024-08-09 | 39.01 | 39.40 | 38.70 | 38.76 | 38.68 | qfq | 657,735 | 25,579,170 | -0.10% |
| 2024-08-08 | 39.00 | 39.55 | 38.50 | 38.80 | 38.72 | qfq | 1,148,737 | 44,674,206 | -2.07% |
| 2024-08-07 | 39.55 | 40.37 | 39.55 | 39.62 | 39.54 | qfq | 977,543 | 39,051,825 | 0.00% |
| 2024-08-06 | 39.89 | 39.92 | 39.03 | 39.62 | 39.54 | qfq | 856,491 | 33,739,316 | 1.67% |
| 2024-08-05 | 39.80 | 40.94 | 38.95 | 38.97 | 38.89 | qfq | 1,618,450 | 64,445,263 | -3.71% |
| 2024-08-02 | 41.30 | 41.97 | 40.38 | 40.47 | 40.39 | qfq | 1,339,677 | 55,053,818 | -3.55% |
| 2024-08-01 | 42.20 | 42.80 | 41.82 | 41.96 | 41.87 | qfq | 1,580,600 | 66,746,316 | -1.04% |
| 2024-07-31 | 41.15 | 42.54 | 41.15 | 42.40 | 42.31 | qfq | 2,244,226 | 94,439,960 | 2.94% |
| 2024-07-30 | 40.86 | 41.71 | 40.55 | 41.19 | 41.11 | qfq | 1,353,684 | 55,771,215 | -1.34% |
| 2024-07-29 | 41.35 | 42.00 | 40.68 | 41.75 | 41.66 | qfq | 1,920,100 | 79,716,651 | 1.98% |
| 2024-07-26 | 39.86 | 41.85 | 39.51 | 40.94 | 40.86 | qfq | 1,842,426 | 74,635,076 | 3.36% |
| 2024-07-25 | 39.76 | 40.45 | 38.91 | 39.61 | 39.53 | qfq | 1,230,257 | 48,712,087 | -0.80% |
| 2024-07-24 | 40.01 | 41.32 | 39.88 | 39.93 | 39.85 | qfq | 1,435,200 | 58,090,402 | -1.50% |
| 2024-07-23 | 41.86 | 42.50 | 40.48 | 40.54 | 40.46 | qfq | 1,594,977 | 66,196,580 | -2.74% |
| 2024-07-22 | 41.30 | 42.29 | 41.20 | 41.68 | 41.59 | qfq | 1,777,543 | 74,080,627 | 1.12% |
| 2024-07-19 | 40.38 | 41.88 | 40.20 | 41.22 | 41.14 | qfq | 1,932,499 | 79,549,396 | 1.53% |
| 2024-07-18 | 40.13 | 41.12 | 39.69 | 40.60 | 40.52 | qfq | 3,011,068 | 121,245,229 | -3.26% |
| 2024-07-17 | 43.56 | 45.33 | 41.85 | 41.97 | 41.88 | qfq | 4,465,058 | 195,501,400 | -2.71% |
| 2024-07-16 | 40.89 | 46.12 | 40.80 | 43.14 | 43.05 | qfq | 4,525,225 | 195,746,394 | 6.28% |
| 2024-07-15 | 42.04 | 42.80 | 40.59 | 40.59 | 40.51 | qfq | 2,415,495 | 99,301,308 | -5.32% |
| 2024-07-12 | 43.55 | 44.41 | 42.86 | 42.87 | 42.78 | qfq | 4,149,667 | 181,437,374 | 0.30% |
| 2024-07-11 | 42.20 | 43.19 | 41.31 | 42.74 | 42.65 | qfq | 2,400,861 | 101,494,942 | 4.63% |
| 2024-07-10 | 40.39 | 41.70 | 39.81 | 40.85 | 40.77 | qfq | 1,505,558 | 61,770,441 | 1.09% |
| 2024-07-09 | 39.40 | 40.55 | 38.31 | 40.41 | 40.33 | qfq | 1,455,407 | 57,611,158 | 3.38% |
| 2024-07-08 | 39.80 | 40.33 | 38.71 | 39.09 | 39.01 | qfq | 1,265,749 | 49,588,821 | -3.12% |
| 2024-07-05 | 40.10 | 40.91 | 39.10 | 40.35 | 40.27 | qfq | 1,146,400 | 45,931,068 | 1.38% |
| 2024-07-04 | 41.77 | 41.77 | 39.56 | 39.80 | 39.72 | qfq | 1,264,441 | 50,770,830 | -2.59% |
| 2024-07-03 | 42.24 | 42.69 | 40.62 | 40.86 | 40.78 | qfq | 1,115,041 | 45,756,333 | -2.69% |
| 2024-07-02 | 41.70 | 42.87 | 41.61 | 41.99 | 41.90 | qfq | 1,456,500 | 61,714,796 | 0.65% |
| 2024-07-01 | 41.73 | 41.97 | 40.72 | 41.72 | 41.63 | qfq | 1,269,052 | 52,316,340 | 0.48% |
| 2024-06-28 | 42.97 | 43.29 | 41.37 | 41.52 | 41.43 | qfq | 1,697,325 | 71,630,421 | -1.28% |
| 2024-06-27 | 43.02 | 43.79 | 42.00 | 42.06 | 41.97 | qfq | 1,820,652 | 78,171,853 | -3.66% |
| 2024-06-26 | 40.23 | 43.70 | 39.82 | 43.66 | 43.57 | qfq | 2,392,009 | 100,856,433 | 8.58% |
| 2024-06-25 | 41.22 | 41.77 | 39.82 | 40.21 | 40.13 | qfq | 1,408,700 | 57,087,311 | -2.64% |
| 2024-06-24 | 42.82 | 43.30 | 41.23 | 41.30 | 41.22 | qfq | 1,538,160 | 64,681,701 | -4.84% |
| 2024-06-21 | 44.00 | 44.00 | 42.78 | 43.40 | 43.31 | qfq | 1,138,735 | 49,375,503 | -1.39% |
| 2024-06-20 | 44.72 | 45.69 | 43.85 | 44.01 | 43.92 | qfq | 1,750,504 | 78,297,290 | -3.10% |
| 2024-06-19 | 46.01 | 46.70 | 45.00 | 45.42 | 45.33 | qfq | 2,323,584 | 106,366,810 | -0.13% |
| 2024-06-18 | 44.70 | 45.94 | 44.50 | 45.48 | 45.39 | qfq | 2,092,600 | 95,204,386 | 2.02% |
| 2024-06-17 | 44.70 | 44.98 | 43.77 | 44.58 | 44.49 | qfq | 1,969,326 | 87,500,925 | -1.13% |
| 2024-06-14 | 43.15 | 45.40 | 43.01 | 45.09 | 45.00 | qfq | 2,466,688 | 110,091,781 | 3.25% |
| 2024-06-13 | 43.35 | 44.15 | 43.21 | 43.67 | 43.58 | qfq | 1,738,178 | 76,146,063 | 0.85% |
| 2024-06-12 | 41.78 | 43.82 | 41.65 | 43.30 | 43.21 | qfq | 1,831,100 | 78,877,198 | 3.46% |
| 2024-06-11 | 40.21 | 41.88 | 39.50 | 41.85 | 41.76 | qfq | 1,462,687 | 59,964,898 | 2.65% |
| 2024-06-07 | 41.44 | 41.88 | 40.53 | 40.77 | 40.69 | qfq | 1,484,635 | 61,111,944 | 0.20% |
| 2024-06-06 | 42.84 | 43.00 | 40.46 | 40.69 | 40.61 | qfq | 2,169,829 | 89,794,302 | -4.28% |
| 2024-06-05 | 43.73 | 43.98 | 42.44 | 42.51 | 42.42 | qfq | 1,252,600 | 54,005,401 | -2.72% |
| 2024-06-04 | 44.46 | 45.01 | 43.03 | 43.70 | 43.61 | qfq | 1,767,312 | 77,201,649 | -3.02% |
| 2024-06-03 | 45.45 | 45.88 | 44.48 | 45.06 | 44.97 | qfq | 1,645,691 | 74,345,823 | -1.18% |
| 2024-05-31 | 44.16 | 46.16 | 44.01 | 45.60 | 45.51 | qfq | 1,991,125 | 90,364,212 | 3.26% |
| 2024-05-30 | 43.71 | 44.80 | 43.51 | 44.16 | 44.07 | qfq | 1,057,408 | 46,803,665 | -0.79% |
| 2024-05-29 | 44.30 | 45.15 | 44.23 | 44.51 | 44.42 | qfq | 1,217,300 | 54,336,448 | 0.41% |
| 2024-05-28 | 44.50 | 45.20 | 43.86 | 44.33 | 44.24 | qfq | 1,377,550 | 61,386,286 | -1.09% |
| 2024-05-27 | 44.30 | 45.20 | 43.28 | 44.82 | 44.73 | qfq | 1,699,408 | 74,830,929 | 0.02% |
| 2024-05-24 | 45.99 | 46.24 | 44.73 | 44.81 | 44.72 | qfq | 1,954,200 | 88,695,963 | -2.23% |
| 2024-05-23 | 47.25 | 47.60 | 45.69 | 45.83 | 45.74 | qfq | 2,092,407 | 97,323,928 | -2.20% |
| 2024-05-22 | 46.01 | 47.24 | 45.95 | 46.86 | 46.76 | qfq | 1,651,963 | 77,192,315 | 1.08% |
| 2024-05-21 | 46.50 | 46.77 | 45.70 | 46.36 | 46.26 | qfq | 1,745,900 | 80,720,770 | -0.52% |
| 2024-05-20 | 45.99 | 46.80 | 43.40 | 46.60 | 46.23 | qfq | 3,802,562 | 173,412,287 | -2.80% |
| 2024-05-17 | 47.40 | 47.98 | 46.90 | 47.94 | 47.56 | qfq | 2,017,000 | 95,877,064 | 0.40% |
| 2024-05-16 | 47.49 | 48.56 | 47.35 | 47.75 | 47.37 | qfq | 2,354,804 | 112,994,510 | 1.75% |
| 2024-05-15 | 47.89 | 48.26 | 46.78 | 46.93 | 46.55 | qfq | 2,156,652 | 102,299,294 | -3.06% |
| 2024-05-14 | 46.88 | 48.93 | 46.15 | 48.41 | 48.02 | qfq | 3,208,027 | 152,403,275 | 4.74% |
| 2024-05-13 | 47.40 | 47.75 | 45.82 | 46.22 | 45.85 | qfq | 2,410,749 | 112,163,768 | -4.13% |
| 2024-05-10 | 49.47 | 50.41 | 48.08 | 48.21 | 47.82 | qfq | 2,070,248 | 100,900,795 | -2.47% |
| 2024-05-09 | 48.52 | 49.59 | 48.52 | 49.43 | 49.03 | qfq | 2,192,184 | 108,001,494 | 0.69% |
| 2024-05-08 | 50.25 | 50.57 | 48.79 | 49.09 | 48.70 | qfq | 3,266,064 | 161,822,277 | -3.97% |
| 2024-05-07 | 52.95 | 52.95 | 50.79 | 51.12 | 50.71 | qfq | 3,075,282 | 158,673,842 | -2.16% |
| 2024-05-06 | 52.00 | 53.22 | 51.73 | 52.25 | 51.83 | qfq | 3,573,497 | 186,853,134 | 1.38% |
| 2024-04-30 | 52.41 | 53.36 | 50.57 | 51.54 | 51.13 | qfq | 4,875,150 | 253,340,233 | 0.31% |
| 2024-04-29 | 50.80 | 52.40 | 50.80 | 51.38 | 50.97 | qfq | 6,063,167 | 312,209,589 | -1.10% |
| 2024-04-26 | 51.40 | 56.00 | 50.20 | 51.95 | 51.53 | qfq | 8,470,220 | 447,979,160 | 11.00% |
| 2024-04-25 | 45.80 | 48.15 | 45.80 | 46.80 | 46.42 | qfq | 3,567,981 | 168,214,379 | 1.45% |
| 2024-04-24 | 43.30 | 46.18 | 43.30 | 46.13 | 45.76 | qfq | 3,539,524 | 159,495,336 | 7.01% |
| 2024-04-23 | 42.67 | 43.86 | 42.67 | 43.11 | 42.76 | qfq | 1,713,809 | 74,102,607 | 1.05% |
| 2024-04-22 | 42.67 | 43.50 | 41.40 | 42.66 | 42.32 | qfq | 1,831,897 | 77,923,540 | -1.64% |
| 2024-04-19 | 44.09 | 44.37 | 43.13 | 43.37 | 43.02 | qfq | 2,269,776 | 99,064,535 | -1.63% |
| 2024-04-18 | 44.15 | 45.49 | 42.88 | 44.09 | 43.74 | qfq | 3,753,286 | 165,949,427 | -3.06% |
| 2024-04-17 | 41.90 | 45.50 | 41.90 | 45.48 | 45.12 | qfq | 4,124,397 | 182,441,609 | 11.09% |
| 2024-04-16 | 44.52 | 45.66 | 40.80 | 40.94 | 40.61 | qfq | 3,504,604 | 147,089,811 | -9.30% |
| 2024-04-15 | 48.21 | 48.99 | 44.10 | 45.14 | 44.78 | qfq | 4,129,821 | 190,774,811 | -7.88% |
| 2024-04-12 | 48.88 | 50.33 | 48.71 | 49.00 | 48.61 | qfq | 2,847,464 | 141,053,617 | 0.68% |
| 2024-04-11 | 47.51 | 50.00 | 47.51 | 48.67 | 48.28 | qfq | 2,600,516 | 127,219,910 | 1.19% |
| 2024-04-10 | 49.12 | 49.33 | 47.15 | 48.10 | 47.71 | qfq | 2,477,477 | 118,965,071 | -2.63% |
| 2024-04-09 | 50.05 | 50.52 | 48.28 | 49.40 | 49.00 | qfq | 2,759,934 | 135,457,683 | -1.24% |
| 2024-04-08 | 51.39 | 51.79 | 50.01 | 50.02 | 49.62 | qfq | 2,544,661 | 128,920,005 | -3.34% |
| 2024-04-03 | 53.52 | 54.29 | 50.80 | 51.75 | 51.34 | qfq | 4,003,335 | 207,898,130 | -4.78% |
| 2024-04-02 | 55.99 | 56.09 | 53.66 | 54.35 | 53.91 | qfq | 4,395,432 | 239,584,088 | -3.33% |
| 2024-04-01 | 55.35 | 56.50 | 54.63 | 56.22 | 55.77 | qfq | 3,925,935 | 219,605,708 | 1.57% |
| 2024-03-29 | 54.65 | 56.59 | 54.57 | 55.35 | 54.91 | qfq | 4,633,243 | 256,424,252 | -0.77% |
| 2024-03-28 | 53.18 | 56.86 | 53.13 | 55.78 | 55.33 | qfq | 6,497,260 | 359,195,270 | 4.87% |
| 2024-03-27 | 56.76 | 57.38 | 53.17 | 53.19 | 52.76 | qfq | 6,422,494 | 351,749,116 | -6.73% |
| 2024-03-26 | 60.34 | 61.66 | 57.00 | 57.03 | 56.57 | qfq | 8,842,147 | 521,631,062 | -8.00% |
| 2024-03-25 | 66.11 | 67.40 | 61.88 | 61.99 | 61.49 | qfq | 13,572,087 | 876,601,558 | -12.57% |
| 2024-03-22 | 63.70 | 72.83 | 63.70 | 70.90 | 70.33 | qfq | 17,415,689 | 1,190,104,923 | 16.82% |
| 2024-03-21 | 64.00 | 65.87 | 60.52 | 60.69 | 60.20 | qfq | 13,768,053 | 863,737,969 | 0.48% |
| 2024-03-20 | 53.26 | 63.50 | 53.16 | 60.40 | 59.92 | qfq | 11,303,389 | 660,885,510 | 11.67% |
| 2024-03-19 | 53.37 | 55.17 | 52.81 | 54.09 | 53.66 | qfq | 4,615,600 | 249,927,176 | 0.73% |
| 2024-03-18 | 53.00 | 53.80 | 52.60 | 53.70 | 53.27 | qfq | 3,203,147 | 171,090,326 | 1.78% |
| 2024-03-15 | 51.88 | 52.85 | 51.20 | 52.76 | 52.34 | qfq | 2,423,004 | 126,299,818 | 1.64% |
| 2024-03-14 | 51.88 | 52.85 | 50.87 | 51.91 | 51.49 | qfq | 2,763,122 | 143,542,673 | -1.57% |
| 2024-03-13 | 53.40 | 53.79 | 52.25 | 52.74 | 52.32 | qfq | 3,787,063 | 201,191,419 | -0.06% |
| 2024-03-12 | 53.35 | 53.77 | 52.00 | 52.77 | 52.35 | qfq | 3,051,789 | 161,221,731 | -0.99% |
| 2024-03-11 | 51.51 | 53.44 | 50.77 | 53.30 | 52.87 | qfq | 3,929,733 | 204,955,492 | 2.11% |
| 2024-03-08 | 50.37 | 52.50 | 49.70 | 52.20 | 51.78 | qfq | 3,578,917 | 183,877,520 | 3.82% |
| 2024-03-07 | 53.51 | 53.51 | 50.01 | 50.28 | 49.88 | qfq | 4,516,892 | 233,289,365 | -5.42% |
| 2024-03-06 | 52.00 | 53.70 | 51.80 | 53.16 | 52.73 | qfq | 4,312,746 | 228,135,576 | 0.57% |
| 2024-03-05 | 53.90 | 54.71 | 52.58 | 52.86 | 52.44 | qfq | 6,547,922 | 351,007,489 | -5.12% |
| 2024-03-04 | 54.00 | 57.00 | 52.11 | 55.71 | 55.26 | qfq | 8,785,210 | 478,586,339 | 6.72% |
| 2024-03-01 | 50.00 | 52.20 | 49.70 | 52.20 | 51.78 | qfq | 5,954,447 | 304,134,742 | 3.78% |
| 2024-02-29 | 46.15 | 51.00 | 46.15 | 50.30 | 49.90 | qfq | 5,026,196 | 248,707,375 | 6.03% |
| 2024-02-28 | 52.61 | 54.49 | 46.89 | 47.44 | 47.06 | qfq | 7,464,764 | 385,814,264 | -10.84% |
| 2024-02-27 | 48.54 | 55.28 | 48.05 | 53.21 | 52.78 | qfq | 6,638,001 | 340,282,371 | 7.67% |
| 2024-02-26 | 46.91 | 50.51 | 46.52 | 49.42 | 49.02 | qfq | 5,841,498 | 285,060,210 | 2.83% |
| 2024-02-23 | 46.94 | 49.19 | 45.85 | 48.06 | 47.67 | qfq | 5,428,774 | 257,978,941 | 4.66% |
| 2024-02-22 | 44.41 | 48.00 | 44.41 | 45.92 | 45.55 | qfq | 6,061,569 | 278,045,541 | 6.82% |
| 2024-02-21 | 42.24 | 44.58 | 41.88 | 42.99 | 42.65 | qfq | 3,785,173 | 164,622,140 | 0.99% |
| 2024-02-20 | 41.50 | 43.33 | 41.03 | 42.57 | 42.23 | qfq | 3,828,821 | 161,544,535 | -0.58% |
| 2024-02-19 | 41.00 | 42.83 | 40.60 | 42.82 | 42.48 | qfq | 5,320,868 | 221,638,745 | 12.45% |
| 2024-02-08 | 33.75 | 38.30 | 32.75 | 38.08 | 37.77 | qfq | 4,282,543 | 153,137,796 | 12.90% |
| 2024-02-07 | 35.20 | 36.25 | 33.19 | 33.73 | 33.46 | qfq | 3,704,131 | 128,862,404 | -3.90% |
| 2024-02-06 | 33.00 | 36.27 | 31.31 | 35.10 | 34.82 | qfq | 3,636,167 | 122,214,032 | 3.24% |
| 2024-02-05 | 39.13 | 39.29 | 33.49 | 34.00 | 33.73 | qfq | 2,912,366 | 103,018,852 | -13.07% |
| 2024-02-02 | 41.82 | 43.28 | 37.62 | 39.11 | 38.80 | qfq | 2,356,013 | 94,614,469 | -6.28% |
| 2024-02-01 | 41.91 | 43.17 | 40.52 | 41.73 | 41.40 | qfq | 1,968,068 | 82,478,835 | -0.67% |
| 2024-01-31 | 45.45 | 45.45 | 41.88 | 42.01 | 41.67 | qfq | 1,827,565 | 79,093,462 | -6.81% |
| 2024-01-30 | 46.48 | 47.29 | 44.99 | 45.08 | 44.72 | qfq | 1,429,284 | 65,682,505 | -3.30% |
| 2024-01-29 | 49.51 | 49.59 | 46.61 | 46.62 | 46.25 | qfq | 1,475,476 | 70,259,070 | -4.99% |
| 2024-01-26 | 49.73 | 50.50 | 48.99 | 49.07 | 48.68 | qfq | 1,535,478 | 76,448,346 | -1.47% |
| 2024-01-25 | 48.10 | 49.96 | 47.50 | 49.80 | 49.40 | qfq | 2,007,740 | 98,614,242 | 3.41% |
| 2024-01-24 | 48.08 | 48.28 | 46.07 | 48.16 | 47.77 | qfq | 1,693,012 | 80,065,883 | 0.80% |
| 2024-01-23 | 46.99 | 48.20 | 46.00 | 47.78 | 47.40 | qfq | 2,038,448 | 96,695,099 | 1.79% |
| 2024-01-22 | 50.45 | 50.58 | 46.53 | 46.94 | 46.56 | qfq | 1,845,383 | 89,575,566 | -5.36% |
| 2024-01-19 | 51.30 | 51.60 | 49.55 | 49.60 | 49.20 | qfq | 1,428,962 | 72,141,403 | -3.07% |
| 2024-01-18 | 50.10 | 51.44 | 49.41 | 51.17 | 50.76 | qfq | 1,910,431 | 96,144,605 | 1.13% |
| 2024-01-17 | 51.76 | 52.44 | 50.60 | 50.60 | 50.19 | qfq | 1,188,381 | 61,302,859 | -2.18% |
| 2024-01-16 | 51.95 | 52.44 | 50.50 | 51.73 | 51.32 | qfq | 1,560,026 | 79,763,758 | -1.00% |
| 2024-01-15 | 51.81 | 53.17 | 51.75 | 52.25 | 51.83 | qfq | 932,448 | 48,698,560 | -0.95% |
| 2024-01-12 | 53.90 | 54.29 | 52.72 | 52.75 | 52.33 | qfq | 1,127,577 | 60,030,452 | -2.21% |
| 2024-01-11 | 51.92 | 54.12 | 51.68 | 53.94 | 53.51 | qfq | 1,883,664 | 100,672,326 | 3.91% |
| 2024-01-10 | 53.16 | 53.41 | 51.60 | 51.91 | 51.49 | qfq | 1,483,459 | 77,628,028 | -3.39% |
| 2024-01-09 | 53.58 | 54.45 | 53.01 | 53.73 | 53.30 | qfq | 1,137,168 | 61,102,430 | 1.02% |
| 2024-01-08 | 54.70 | 54.70 | 53.14 | 53.19 | 52.76 | qfq | 1,266,205 | 68,066,282 | -2.76% |
| 2024-01-05 | 55.70 | 56.09 | 54.20 | 54.70 | 54.26 | qfq | 1,462,475 | 80,601,166 | -2.06% |
| 2024-01-04 | 56.26 | 56.88 | 55.81 | 55.85 | 55.40 | qfq | 1,637,231 | 92,179,380 | -1.05% |
| 2024-01-03 | 56.25 | 57.27 | 55.50 | 56.44 | 55.99 | qfq | 1,773,836 | 99,941,019 | 0.23% |
| 2024-01-02 | 57.40 | 57.74 | 56.11 | 56.31 | 55.86 | qfq | 1,812,874 | 102,586,070 | -1.92% |
| 2023-12-29 | 55.55 | 57.75 | 55.50 | 57.41 | 56.95 | qfq | 2,873,685 | 164,104,942 | 2.94% |
| 2023-12-28 | 55.85 | 56.29 | 54.62 | 55.77 | 55.32 | qfq | 2,994,517 | 166,248,690 | -0.69% |
| 2023-12-27 | 54.00 | 56.39 | 53.94 | 56.16 | 55.71 | qfq | 3,942,257 | 218,486,467 | 5.76% |
| 2023-12-26 | 54.52 | 54.52 | 52.77 | 53.10 | 52.67 | qfq | 1,903,977 | 101,408,083 | -2.93% |
| 2023-12-25 | 54.80 | 55.81 | 53.77 | 54.70 | 54.26 | qfq | 1,740,243 | 94,577,219 | -0.60% |
| 2023-12-22 | 56.89 | 57.09 | 54.76 | 55.03 | 54.59 | qfq | 2,105,381 | 117,172,529 | -3.27% |
| 2023-12-21 | 55.08 | 57.28 | 54.86 | 56.89 | 56.43 | qfq | 2,174,650 | 122,244,269 | 1.52% |
| 2023-12-20 | 56.99 | 57.30 | 55.66 | 56.04 | 55.59 | qfq | 2,149,423 | 121,344,456 | -1.27% |
| 2023-12-19 | 58.98 | 59.19 | 55.30 | 56.76 | 56.30 | qfq | 4,050,009 | 229,292,055 | -4.96% |
| 2023-12-18 | 60.55 | 61.53 | 59.51 | 59.72 | 59.24 | qfq | 1,578,189 | 95,260,803 | -1.35% |
| 2023-12-15 | 61.41 | 61.68 | 59.92 | 60.54 | 60.05 | qfq | 1,949,324 | 118,168,876 | -1.21% |
| 2023-12-14 | 62.05 | 62.95 | 61.28 | 61.28 | 60.79 | qfq | 1,503,427 | 93,204,621 | -0.91% |
| 2023-12-13 | 63.90 | 63.99 | 61.84 | 61.84 | 61.34 | qfq | 2,334,385 | 146,118,769 | -3.21% |
| 2023-12-12 | 63.41 | 64.98 | 62.88 | 63.89 | 63.38 | qfq | 2,918,827 | 186,691,683 | 0.80% |
| 2023-12-11 | 63.16 | 63.48 | 61.60 | 63.38 | 62.87 | qfq | 3,272,103 | 205,130,153 | -1.43% |
| 2023-12-08 | 62.50 | 64.66 | 61.68 | 64.30 | 63.78 | qfq | 4,623,230 | 293,316,171 | 2.36% |
| 2023-12-07 | 61.94 | 63.28 | 60.58 | 62.82 | 62.32 | qfq | 3,871,619 | 240,086,797 | 1.16% |
| 2023-12-06 | 61.80 | 62.80 | 61.37 | 62.10 | 61.60 | qfq | 2,779,774 | 172,472,286 | -0.58% |
| 2023-12-05 | 65.30 | 65.99 | 62.02 | 62.46 | 61.96 | qfq | 4,615,064 | 294,124,043 | -5.49% |
| 2023-12-04 | 66.80 | 69.96 | 66.03 | 66.09 | 65.56 | qfq | 7,077,977 | 478,066,875 | 1.19% |
| 2023-12-01 | 62.88 | 65.31 | 62.30 | 65.31 | 64.79 | qfq | 4,310,530 | 276,577,647 | 3.37% |
| 2023-11-30 | 62.30 | 63.68 | 61.40 | 63.18 | 62.67 | qfq | 3,095,972 | 193,158,647 | 0.54% |
| 2023-11-29 | 63.88 | 64.18 | 62.80 | 62.84 | 62.34 | qfq | 2,127,737 | 134,724,738 | -1.75% |
| 2023-11-28 | 63.30 | 64.46 | 62.72 | 63.96 | 63.45 | qfq | 2,539,560 | 161,240,576 | 0.66% |
| 2023-11-27 | 63.80 | 64.48 | 62.78 | 63.54 | 63.03 | qfq | 2,668,880 | 169,468,162 | -0.56% |
| 2023-11-24 | 66.00 | 66.00 | 63.32 | 63.90 | 63.39 | qfq | 3,262,544 | 209,329,189 | -3.21% |
| 2023-11-23 | 66.50 | 66.75 | 64.23 | 66.02 | 65.49 | qfq | 3,769,958 | 246,963,610 | -1.23% |
| 2023-11-22 | 68.00 | 70.20 | 66.34 | 66.84 | 66.30 | qfq | 5,617,108 | 380,549,526 | -2.54% |
| 2023-11-21 | 71.05 | 72.72 | 68.16 | 68.58 | 68.03 | qfq | 6,058,087 | 424,505,989 | -3.41% |
| 2023-11-20 | 70.03 | 73.97 | 70.03 | 71.00 | 70.43 | qfq | 7,926,990 | 571,167,904 | 0.87% |
| 2023-11-17 | 69.52 | 70.39 | 68.16 | 70.39 | 69.83 | qfq | 5,969,997 | 414,242,524 | 0.47% |
| 2023-11-16 | 68.11 | 74.43 | 67.51 | 70.06 | 69.50 | qfq | 9,385,899 | 668,535,186 | 1.32% |
| 2023-11-15 | 70.86 | 71.79 | 69.01 | 69.15 | 68.60 | qfq | 7,483,861 | 524,808,847 | -2.22% |
| 2023-11-14 | 66.00 | 70.72 | 65.43 | 70.72 | 70.15 | qfq | 8,560,458 | 587,405,818 | 6.81% |
| 2023-11-13 | 64.42 | 67.70 | 64.42 | 66.21 | 65.68 | qfq | 5,370,451 | 355,632,839 | 2.24% |
| 2023-11-10 | 66.38 | 67.50 | 64.72 | 64.76 | 64.24 | qfq | 7,912,015 | 520,302,929 | -7.84% |
| 2023-11-09 | 68.11 | 72.66 | 67.55 | 70.27 | 69.71 | qfq | 10,869,941 | 758,715,749 | 1.69% |
| 2023-11-08 | 72.42 | 77.00 | 68.92 | 69.10 | 68.55 | qfq | 14,261,617 | 1,027,851,041 | 2.51% |
| 2023-11-07 | 62.65 | 68.20 | 62.08 | 67.41 | 66.87 | qfq | 9,814,889 | 642,989,733 | 7.60% |
| 2023-11-06 | 60.23 | 62.65 | 60.02 | 62.65 | 62.15 | qfq | 4,772,845 | 294,689,412 | 4.02% |
| 2023-11-03 | 59.22 | 60.68 | 58.77 | 60.23 | 59.75 | qfq | 3,476,995 | 208,479,648 | 1.24% |
| 2023-11-02 | 60.10 | 61.19 | 59.11 | 59.49 | 59.01 | qfq | 3,714,929 | 222,591,437 | -1.99% |
| 2023-11-01 | 62.81 | 63.48 | 60.61 | 60.70 | 60.21 | qfq | 5,572,102 | 342,736,136 | -3.34% |
| 2023-10-31 | 67.96 | 68.68 | 62.50 | 62.80 | 62.30 | qfq | 7,680,981 | 493,674,565 | -7.58% |
| 2023-10-30 | 64.24 | 68.86 | 63.33 | 67.95 | 67.41 | qfq | 7,831,803 | 522,012,903 | 7.50% |
| 2023-10-27 | 66.91 | 67.40 | 63.00 | 63.21 | 62.70 | qfq | 8,328,315 | 537,031,987 | -7.59% |
| 2023-10-26 | 71.63 | 73.99 | 67.27 | 68.40 | 67.85 | qfq | 7,265,232 | 513,334,762 | -4.40% |
| 2023-10-25 | 67.40 | 73.54 | 66.01 | 71.55 | 70.98 | qfq | 5,397,080 | 382,246,319 | 5.10% |
| 2023-10-24 | 67.54 | 69.50 | 65.00 | 68.08 | 67.53 | qfq | 4,321,218 | 292,029,977 | 2.82% |
| 2023-10-23 | 71.35 | 73.75 | 65.68 | 66.21 | 65.68 | qfq | 4,108,193 | 281,066,405 | -7.20% |
| 2023-10-20 | 73.21 | 74.88 | 70.64 | 71.35 | 70.78 | qfq | 3,414,281 | 245,976,661 | -2.79% |
| 2023-10-19 | 76.26 | 79.18 | 73.10 | 73.40 | 72.81 | qfq | 5,024,418 | 379,497,219 | -2.74% |
| 2023-10-18 | 77.29 | 77.95 | 73.56 | 75.47 | 74.86 | qfq | 5,141,638 | 387,363,531 | -3.93% |
| 2023-10-17 | 79.00 | 80.90 | 77.37 | 78.56 | 77.93 | qfq | 4,031,025 | 317,452,890 | -1.46% |
| 2023-10-16 | 80.00 | 81.70 | 77.82 | 79.72 | 79.08 | qfq | 4,981,633 | 395,177,896 | -1.54% |
| 2023-10-13 | 79.90 | 83.53 | 78.01 | 80.97 | 80.32 | qfq | 6,525,807 | 522,971,823 | 1.06% |
| 2023-10-12 | 78.00 | 85.00 | 76.00 | 80.12 | 79.48 | qfq | 10,950,614 | 882,585,988 | 7.54% |
| 2023-10-11 | 70.00 | 76.00 | 69.00 | 74.50 | 73.90 | qfq | 8,252,106 | 601,303,095 | 6.14% |
| 2023-10-10 | 70.00 | 72.85 | 66.98 | 70.19 | 69.63 | qfq | 7,233,022 | 503,832,783 | 1.45% |
| 2023-10-09 | 62.74 | 70.90 | 60.21 | 69.19 | 68.64 | qfq | 7,263,749 | 477,063,580 | 10.05% |
| 2023-09-28 | 62.17 | 63.35 | 61.36 | 62.87 | 62.37 | qfq | 4,124,500 | 258,175,406 | 3.18% |
| 2023-09-27 | 60.00 | 62.40 | 59.50 | 60.93 | 60.44 | qfq | 2,940,034 | 179,596,620 | 0.36% |
| 2023-09-26 | 59.75 | 62.06 | 59.74 | 60.71 | 60.22 | qfq | 2,715,078 | 165,528,605 | 0.71% |
| 2023-09-25 | 61.50 | 61.88 | 59.67 | 60.28 | 59.80 | qfq | 2,710,570 | 164,893,057 | -2.13% |
| 2023-09-22 | 57.61 | 62.20 | 57.61 | 61.59 | 61.10 | qfq | 4,440,868 | 269,601,508 | 5.86% |
| 2023-09-21 | 58.02 | 59.88 | 57.80 | 58.18 | 57.71 | qfq | 2,715,992 | 159,666,622 | -1.14% |
| 2023-09-20 | 60.58 | 62.60 | 58.78 | 58.85 | 58.38 | qfq | 4,499,078 | 273,904,093 | 1.89% |
| 2023-09-19 | 59.41 | 59.49 | 57.30 | 57.76 | 57.30 | qfq | 2,184,774 | 126,740,325 | -3.27% |
| 2023-09-18 | 61.33 | 61.80 | 59.35 | 59.71 | 59.23 | qfq | 1,907,503 | 114,500,980 | -2.10% |
| 2023-09-15 | 61.11 | 62.18 | 60.00 | 60.99 | 60.50 | qfq | 2,269,864 | 138,909,795 | -0.02% |
| 2023-09-14 | 63.70 | 64.60 | 60.50 | 61.00 | 60.51 | qfq | 3,515,299 | 218,305,412 | -4.39% |
| 2023-09-13 | 65.65 | 65.87 | 62.69 | 63.80 | 63.29 | qfq | 3,540,607 | 226,045,245 | -5.55% |
| 2023-09-12 | 64.03 | 68.80 | 63.73 | 67.55 | 67.01 | qfq | 4,834,602 | 323,587,042 | 4.00% |
| 2023-09-11 | 63.87 | 66.61 | 62.55 | 64.95 | 64.43 | qfq | 3,760,540 | 241,666,905 | 0.87% |
| 2023-09-08 | 66.00 | 66.33 | 62.71 | 64.39 | 63.87 | qfq | 3,746,448 | 240,224,556 | -3.03% |
| 2023-09-07 | 67.49 | 68.29 | 65.48 | 66.40 | 65.87 | qfq | 3,617,862 | 240,744,219 | -3.57% |
| 2023-09-06 | 67.01 | 69.35 | 66.36 | 68.86 | 68.31 | qfq | 4,361,229 | 296,408,591 | -1.42% |
| 2023-09-05 | 71.52 | 75.48 | 68.78 | 69.85 | 69.29 | qfq | 6,042,762 | 437,398,985 | -1.74% |
| 2023-09-04 | 71.44 | 72.60 | 70.16 | 71.09 | 70.52 | qfq | 4,109,710 | 292,647,324 | -0.49% |
| 2023-09-01 | 75.15 | 75.83 | 70.71 | 71.44 | 70.87 | qfq | 5,745,077 | 415,176,436 | -3.29% |
| 2023-08-31 | 75.46 | 80.00 | 72.91 | 73.87 | 73.28 | qfq | 10,137,977 | 766,895,446 | 5.08% |
| 2023-08-30 | 68.23 | 70.81 | 66.66 | 70.30 | 69.74 | qfq | 6,015,966 | 413,667,339 | 3.22% |
| 2023-08-29 | 62.31 | 69.69 | 62.27 | 68.11 | 67.56 | qfq | 6,171,000 | 415,330,646 | 7.19% |
| 2023-08-28 | 71.31 | 72.80 | 62.42 | 63.54 | 63.03 | qfq | 6,421,189 | 423,377,847 | -4.31% |
| 2023-08-25 | 70.00 | 74.19 | 66.01 | 66.40 | 65.87 | qfq | 8,092,587 | 561,629,544 | -11.19% |
| 2023-08-24 | 79.67 | 81.00 | 74.64 | 74.77 | 74.17 | qfq | 9,805,528 | 764,394,752 | 0.30% |
| 2023-08-23 | 76.02 | 77.50 | 73.73 | 74.55 | 73.95 | qfq | 7,737,741 | 581,323,556 | -7.39% |
| 2023-08-22 | 81.00 | 83.39 | 75.88 | 80.50 | 79.85 | qfq | 13,627,488 | 1,077,864,484 | 11.62% |
| 2023-08-21 | 60.11 | 72.12 | 59.98 | 72.12 | 71.54 | qfq | 5,899,733 | 410,739,768 | 20.00% |
| 2023-08-18 | 65.00 | 65.00 | 60.07 | 60.10 | 59.62 | qfq | 3,825,447 | 236,945,827 | -7.08% |
| 2023-08-17 | 65.90 | 65.90 | 61.00 | 64.68 | 64.16 | qfq | 3,801,878 | 243,342,708 | -2.22% |
| 2023-08-16 | 66.01 | 67.50 | 64.30 | 66.15 | 65.62 | qfq | 4,271,195 | 281,571,819 | -1.49% |
| 2023-08-15 | 70.00 | 70.60 | 66.80 | 67.15 | 66.61 | qfq | 5,450,833 | 369,959,959 | -2.55% |
| 2023-08-14 | 58.38 | 70.96 | 57.17 | 68.91 | 68.36 | qfq | 7,617,097 | 496,458,666 | 16.19% |
| 2023-08-11 | 59.33 | 61.83 | 59.15 | 59.31 | 58.83 | qfq | 2,301,549 | 139,218,488 | 0.03% |
| 2023-08-10 | 60.06 | 61.45 | 59.05 | 59.29 | 58.81 | qfq | 2,614,949 | 156,698,619 | -2.79% |
| 2023-08-09 | 63.92 | 64.18 | 60.82 | 60.99 | 60.50 | qfq | 3,133,482 | 194,656,574 | -5.27% |
| 2023-08-08 | 67.93 | 67.93 | 64.25 | 64.38 | 63.86 | qfq | 4,131,420 | 270,356,178 | -5.25% |
| 2023-08-07 | 65.50 | 70.00 | 64.87 | 67.95 | 67.41 | qfq | 6,727,639 | 455,108,645 | 5.53% |
| 2023-08-04 | 61.58 | 66.89 | 61.32 | 64.39 | 63.87 | qfq | 5,049,089 | 326,012,009 | 4.51% |
| 2023-08-03 | 61.24 | 62.18 | 60.32 | 61.61 | 61.12 | qfq | 1,768,478 | 108,235,836 | -1.42% |
| 2023-08-02 | 61.69 | 62.90 | 59.69 | 62.50 | 62.00 | qfq | 2,631,135 | 161,659,636 | 1.82% |
| 2023-08-01 | 60.85 | 61.38 | 58.91 | 61.38 | 60.89 | qfq | 1,942,527 | 116,818,154 | 1.12% |
| 2023-07-31 | 60.92 | 61.51 | 59.69 | 60.70 | 60.21 | qfq | 1,316,000 | 80,089,251 | 0.36% |
| 2023-07-28 | 61.05 | 61.68 | 60.20 | 60.48 | 60.00 | qfq | 1,325,198 | 80,296,179 | -0.88% |
| 2023-07-27 | 61.69 | 62.62 | 61.00 | 61.02 | 60.53 | qfq | 1,291,600 | 79,533,955 | -1.94% |
| 2023-07-26 | 64.15 | 64.15 | 61.90 | 62.23 | 61.73 | qfq | 1,454,815 | 91,005,277 | -2.99% |
| 2023-07-25 | 64.00 | 65.24 | 62.37 | 64.15 | 63.64 | qfq | 1,986,600 | 127,128,127 | 1.41% |
| 2023-07-24 | 62.00 | 64.68 | 61.49 | 63.26 | 62.75 | qfq | 1,610,600 | 101,745,867 | 1.43% |
| 2023-07-21 | 63.30 | 63.98 | 61.70 | 62.37 | 61.87 | qfq | 1,952,309 | 122,280,902 | -1.58% |
| 2023-07-20 | 65.75 | 66.50 | 62.70 | 63.37 | 62.86 | qfq | 2,701,609 | 172,954,120 | -3.62% |
| 2023-07-19 | 66.24 | 68.50 | 65.35 | 65.75 | 65.22 | qfq | 2,740,574 | 182,500,290 | 1.12% |
| 2023-07-18 | 66.17 | 67.50 | 64.68 | 65.02 | 64.50 | qfq | 2,312,219 | 151,877,016 | -1.74% |