RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
海力风电301155.SZ
最近收盘价37.812026-07-17
最近交易日2026-07-17
成交量（股）3,726,669
成交额（元）143,431,933
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.09 | — | — | — | 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 | 39.23 | 39.77 | 37.70 | 37.81 | 37.81 | qfq | 3,726,669 | 143,431,933 | -3.84% |
| 2026-07-16 | 38.23 | 40.18 | 38.08 | 39.32 | 39.32 | qfq | 3,258,499 | 127,843,994 | 1.58% |
| 2026-07-15 | 38.55 | 39.25 | 38.25 | 38.71 | 38.71 | qfq | 2,679,401 | 103,571,433 | 0.34% |
| 2026-07-14 | 38.75 | 38.85 | 37.88 | 38.58 | 38.58 | qfq | 2,926,400 | 112,378,483 | -0.41% |
| 2026-07-13 | 41.48 | 41.48 | 38.61 | 38.74 | 38.74 | qfq | 4,022,380 | 158,017,669 | -5.51% |
| 2026-07-10 | 40.47 | 42.42 | 39.20 | 41.00 | 41.00 | qfq | 4,494,432 | 184,403,843 | 2.50% |
| 2026-07-09 | 40.58 | 40.88 | 39.43 | 40.00 | 40.00 | qfq | 2,986,857 | 119,415,385 | -1.48% |
| 2026-07-08 | 41.82 | 42.17 | 40.30 | 40.60 | 40.60 | qfq | 2,799,004 | 114,986,792 | -2.87% |
| 2026-07-07 | 43.52 | 44.29 | 41.73 | 41.80 | 41.80 | qfq | 3,102,353 | 131,962,025 | -4.65% |
| 2026-07-06 | 44.41 | 45.30 | 43.00 | 43.84 | 43.84 | qfq | 4,669,181 | 205,685,652 | -1.90% |
| 2026-07-03 | 43.20 | 45.22 | 42.91 | 44.69 | 44.69 | qfq | 4,369,307 | 194,099,016 | 3.71% |
| 2026-07-02 | 42.76 | 43.80 | 42.50 | 43.09 | 43.09 | qfq | 3,654,900 | 158,120,385 | -0.09% |
| 2026-07-01 | 42.74 | 43.94 | 41.69 | 43.13 | 43.13 | qfq | 4,319,028 | 184,419,451 | 0.54% |
| 2026-06-30 | 43.10 | 44.56 | 42.57 | 42.90 | 42.90 | qfq | 4,575,426 | 198,295,794 | 0.82% |
| 2026-06-29 | 42.78 | 43.30 | 41.11 | 42.55 | 42.55 | qfq | 5,425,229 | 230,370,101 | -2.41% |
| 2026-06-26 | 45.01 | 48.00 | 43.53 | 43.60 | 43.60 | qfq | 8,351,955 | 378,980,706 | 0.16% |
| 2026-06-25 | 44.16 | 44.70 | 43.30 | 43.53 | 43.53 | qfq | 2,865,158 | 125,427,777 | -1.80% |
| 2026-06-24 | 44.80 | 45.00 | 43.28 | 44.33 | 44.33 | qfq | 3,240,203 | 142,255,787 | -1.27% |
| 2026-06-23 | 45.05 | 46.37 | 44.59 | 44.90 | 44.90 | qfq | 2,964,962 | 134,813,107 | -1.43% |
| 2026-06-22 | 45.41 | 45.88 | 43.23 | 45.55 | 45.55 | qfq | 4,949,245 | 220,862,912 | -0.26% |
| 2026-06-18 | 45.62 | 46.66 | 45.01 | 45.67 | 45.67 | qfq | 3,026,497 | 138,640,002 | -0.11% |
| 2026-06-17 | 47.39 | 47.47 | 45.01 | 45.72 | 45.72 | qfq | 5,146,474 | 237,714,900 | -3.93% |
| 2026-06-16 | 47.00 | 48.78 | 46.20 | 47.59 | 47.59 | qfq | 4,170,810 | 198,292,817 | 1.26% |
| 2026-06-15 | 46.51 | 47.00 | 46.10 | 47.00 | 47.00 | qfq | 3,194,304 | 148,846,676 | 1.31% |
| 2026-06-12 | 46.95 | 47.97 | 45.95 | 46.39 | 46.39 | qfq | 3,868,378 | 181,302,086 | 0.39% |
| 2026-06-11 | 47.00 | 47.50 | 45.83 | 46.21 | 46.21 | qfq | 3,146,611 | 146,239,052 | -2.41% |
| 2026-06-10 | 47.44 | 47.92 | 46.32 | 47.35 | 47.35 | qfq | 3,348,027 | 157,277,720 | -1.64% |
| 2026-06-09 | 48.07 | 48.44 | 46.18 | 48.14 | 47.98 | qfq | 5,423,159 | 256,455,403 | 1.35% |
| 2026-06-08 | 50.88 | 50.88 | 47.00 | 47.50 | 47.34 | qfq | 5,985,257 | 292,260,527 | -7.10% |
| 2026-06-05 | 56.38 | 56.50 | 50.72 | 51.13 | 50.96 | qfq | 8,729,736 | 455,641,245 | -9.02% |
| 2026-06-04 | 56.03 | 58.06 | 55.80 | 56.20 | 56.01 | qfq | 2,867,400 | 162,606,845 | -1.40% |
| 2026-06-03 | 59.35 | 59.35 | 56.62 | 57.00 | 56.81 | qfq | 4,072,303 | 235,246,520 | -4.36% |
| 2026-06-02 | 61.00 | 61.11 | 57.56 | 59.60 | 59.40 | qfq | 6,177,356 | 364,036,283 | -2.50% |
| 2026-06-01 | 62.17 | 63.56 | 61.00 | 61.13 | 60.93 | qfq | 3,264,874 | 203,317,858 | -1.67% |
| 2026-05-29 | 66.32 | 66.32 | 62.01 | 62.17 | 61.96 | qfq | 5,941,320 | 374,681,582 | -6.27% |
| 2026-05-28 | 64.93 | 68.00 | 64.33 | 66.33 | 66.11 | qfq | 5,613,876 | 372,777,649 | 2.17% |
| 2026-05-27 | 66.36 | 69.00 | 64.33 | 64.92 | 64.70 | qfq | 4,636,300 | 305,344,000 | -2.38% |
| 2026-05-26 | 68.08 | 68.50 | 65.37 | 66.50 | 66.28 | qfq | 5,072,683 | 335,905,711 | -2.64% |
| 2026-05-25 | 71.00 | 71.00 | 67.69 | 68.30 | 68.07 | qfq | 5,233,980 | 361,565,925 | -3.12% |
| 2026-05-22 | 65.00 | 71.50 | 64.68 | 70.50 | 70.27 | qfq | 9,459,614 | 648,719,196 | 8.28% |
| 2026-05-21 | 68.60 | 68.60 | 65.05 | 65.11 | 64.89 | qfq | 5,900,557 | 394,920,469 | -5.36% |
| 2026-05-20 | 69.08 | 70.70 | 67.60 | 68.80 | 68.57 | qfq | 5,885,342 | 408,097,543 | -1.55% |
| 2026-05-19 | 69.90 | 70.68 | 68.61 | 69.88 | 69.65 | qfq | 6,251,022 | 434,828,126 | -1.13% |
| 2026-05-18 | 66.60 | 71.88 | 65.50 | 70.68 | 70.45 | qfq | 10,075,877 | 706,832,243 | 5.18% |
| 2026-05-15 | 67.00 | 69.63 | 66.12 | 67.20 | 66.98 | qfq | 7,641,343 | 517,098,034 | 0.34% |
| 2026-05-14 | 69.50 | 70.90 | 66.90 | 66.97 | 66.75 | qfq | 9,566,770 | 654,555,182 | -4.68% |
| 2026-05-13 | 61.59 | 72.00 | 61.36 | 70.26 | 70.03 | qfq | 14,751,009 | 977,504,831 | 13.86% |
| 2026-05-12 | 61.51 | 62.90 | 60.91 | 61.71 | 61.50 | qfq | 3,604,470 | 223,190,207 | -0.32% |
| 2026-05-11 | 60.51 | 63.30 | 60.51 | 61.91 | 61.70 | qfq | 5,398,275 | 337,283,791 | 2.33% |
| 2026-05-08 | 61.00 | 61.01 | 59.69 | 60.50 | 60.30 | qfq | 3,489,801 | 210,407,470 | -0.92% |
| 2026-05-07 | 62.41 | 62.60 | 60.85 | 61.06 | 60.86 | qfq | 4,471,330 | 274,553,590 | -1.85% |
| 2026-05-06 | 62.50 | 63.59 | 61.98 | 62.21 | 62.00 | qfq | 5,260,395 | 329,742,461 | -0.53% |
| 2026-04-30 | 61.61 | 62.87 | 60.81 | 62.54 | 62.33 | qfq | 4,468,488 | 278,109,162 | 1.33% |
| 2026-04-29 | 56.32 | 63.90 | 54.80 | 61.72 | 61.51 | qfq | 10,768,458 | 637,347,940 | 1.75% |
| 2026-04-28 | 63.45 | 63.45 | 60.25 | 60.66 | 60.46 | qfq | 6,002,036 | 369,479,111 | -4.44% |
| 2026-04-27 | 63.13 | 64.20 | 62.50 | 63.48 | 63.27 | qfq | 2,766,720 | 175,808,810 | -0.36% |
| 2026-04-24 | 64.11 | 65.57 | 63.38 | 63.71 | 63.50 | qfq | 3,429,871 | 219,805,410 | -1.07% |
| 2026-04-23 | 64.98 | 65.55 | 63.29 | 64.40 | 64.19 | qfq | 5,063,126 | 324,862,922 | -1.01% |
| 2026-04-22 | 65.55 | 66.30 | 64.60 | 65.06 | 64.84 | qfq | 6,422,111 | 419,718,447 | -1.56% |
| 2026-04-21 | 67.00 | 67.45 | 65.51 | 66.09 | 65.87 | qfq | 4,122,215 | 273,269,607 | -1.31% |
| 2026-04-20 | 66.40 | 67.29 | 65.12 | 66.97 | 66.75 | qfq | 4,379,638 | 291,865,517 | 0.37% |
| 2026-04-17 | 65.68 | 67.25 | 65.68 | 66.72 | 66.50 | qfq | 5,270,436 | 351,789,747 | 1.23% |
| 2026-04-16 | 66.25 | 66.93 | 65.57 | 65.91 | 65.69 | qfq | 5,477,986 | 362,075,954 | -0.54% |
| 2026-04-15 | 66.49 | 67.39 | 66.00 | 66.27 | 66.05 | qfq | 3,972,645 | 264,573,571 | 0.08% |
| 2026-04-14 | 65.60 | 66.47 | 64.59 | 66.22 | 66.00 | qfq | 4,099,940 | 269,230,547 | 1.36% |
| 2026-04-13 | 65.50 | 66.87 | 65.01 | 65.33 | 65.11 | qfq | 4,754,845 | 313,315,266 | -1.11% |
| 2026-04-10 | 65.80 | 67.16 | 65.65 | 66.06 | 65.84 | qfq | 4,146,428 | 274,968,937 | 1.33% |
| 2026-04-09 | 66.62 | 66.62 | 64.74 | 65.19 | 64.97 | qfq | 4,716,031 | 307,734,741 | -2.64% |
| 2026-04-08 | 66.40 | 67.84 | 66.28 | 66.96 | 66.74 | qfq | 5,329,285 | 357,636,605 | 2.54% |
| 2026-04-07 | 64.01 | 65.58 | 63.66 | 65.30 | 65.08 | qfq | 3,567,245 | 232,497,379 | 2.02% |
| 2026-04-03 | 65.98 | 65.98 | 63.11 | 64.01 | 63.80 | qfq | 4,369,642 | 279,647,594 | -1.96% |
| 2026-04-02 | 68.10 | 69.70 | 64.90 | 65.29 | 65.07 | qfq | 6,201,272 | 414,906,195 | -4.69% |
| 2026-04-01 | 68.98 | 69.26 | 67.60 | 68.50 | 68.27 | qfq | 5,309,096 | 363,986,331 | 0.82% |
| 2026-03-31 | 72.43 | 72.75 | 66.99 | 67.94 | 67.71 | qfq | 8,544,685 | 595,741,635 | -6.22% |
| 2026-03-30 | 74.16 | 76.26 | 72.01 | 72.45 | 72.21 | qfq | 7,192,979 | 526,886,019 | -4.18% |
| 2026-03-27 | 79.00 | 79.49 | 74.11 | 75.61 | 75.36 | qfq | 9,040,734 | 686,351,756 | -7.23% |
| 2026-03-26 | 85.40 | 85.99 | 79.77 | 81.50 | 81.23 | qfq | 6,171,513 | 511,746,521 | -5.67% |
| 2026-03-25 | 86.00 | 87.88 | 84.00 | 86.40 | 86.11 | qfq | 4,945,297 | 425,423,534 | -0.76% |
| 2026-03-24 | 86.03 | 87.40 | 81.80 | 87.06 | 86.77 | qfq | 6,411,077 | 545,411,975 | 0.21% |
| 2026-03-23 | 84.00 | 90.99 | 83.40 | 86.88 | 86.59 | qfq | 7,865,362 | 688,056,178 | 1.71% |
| 2026-03-20 | 83.68 | 88.44 | 83.01 | 85.42 | 85.14 | qfq | 7,221,303 | 617,535,291 | 3.34% |
| 2026-03-19 | 82.85 | 85.47 | 81.80 | 82.66 | 82.39 | qfq | 4,244,368 | 355,448,270 | -2.35% |
| 2026-03-18 | 84.93 | 87.13 | 82.01 | 84.65 | 84.37 | qfq | 7,148,269 | 601,592,713 | 0.59% |
| 2026-03-17 | 83.22 | 87.74 | 83.06 | 84.15 | 83.87 | qfq | 7,374,337 | 631,877,201 | -1.56% |
| 2026-03-16 | 87.94 | 89.29 | 85.00 | 85.48 | 85.20 | qfq | 8,509,557 | 739,062,004 | 0.07% |
| 2026-03-13 | 90.24 | 90.24 | 83.19 | 85.42 | 85.14 | qfq | 12,625,125 | 1,090,917,943 | -5.34% |
| 2026-03-12 | 80.04 | 93.76 | 79.00 | 90.24 | 89.94 | qfq | 13,240,069 | 1,154,385,988 | 11.86% |
| 2026-03-11 | 77.92 | 81.26 | 77.22 | 80.67 | 80.40 | qfq | 3,599,802 | 287,272,666 | 3.53% |
| 2026-03-10 | 77.69 | 79.10 | 77.16 | 77.92 | 77.66 | qfq | 2,104,000 | 164,271,943 | 0.18% |
| 2026-03-09 | 75.60 | 77.85 | 74.49 | 77.78 | 77.52 | qfq | 2,363,502 | 180,071,645 | 1.46% |
| 2026-03-06 | 75.08 | 77.85 | 74.84 | 76.66 | 76.41 | qfq | 2,665,300 | 204,493,626 | 1.55% |
| 2026-03-05 | 76.52 | 76.68 | 74.89 | 75.49 | 75.24 | qfq | 1,792,315 | 135,511,826 | -0.05% |
| 2026-03-04 | 74.03 | 77.29 | 74.03 | 75.53 | 75.28 | qfq | 2,306,100 | 174,613,425 | 0.41% |
| 2026-03-03 | 75.16 | 77.40 | 74.68 | 75.22 | 74.97 | qfq | 3,287,400 | 249,234,664 | 0.45% |
| 2026-03-02 | 76.40 | 76.97 | 74.44 | 74.88 | 74.63 | qfq | 3,283,166 | 247,197,968 | -3.41% |
| 2026-02-27 | 77.99 | 78.79 | 76.90 | 77.52 | 77.26 | qfq | 2,159,720 | 167,441,541 | -1.87% |
| 2026-02-26 | 76.03 | 80.28 | 75.61 | 79.00 | 78.74 | qfq | 4,076,333 | 318,435,548 | 3.93% |
| 2026-02-25 | 76.32 | 77.77 | 75.81 | 76.01 | 75.76 | qfq | 2,393,065 | 182,864,328 | -1.03% |
| 2026-02-24 | 73.29 | 77.18 | 72.65 | 76.80 | 76.54 | qfq | 4,510,953 | 340,818,033 | 5.83% |
| 2026-02-13 | 73.90 | 74.23 | 72.33 | 72.57 | 72.33 | qfq | 1,853,300 | 136,063,490 | -2.10% |
| 2026-02-12 | 72.16 | 74.67 | 71.68 | 74.13 | 73.88 | qfq | 3,223,048 | 236,290,853 | 2.67% |
| 2026-02-11 | 72.02 | 72.82 | 72.02 | 72.20 | 71.96 | qfq | 1,729,500 | 125,283,543 | -0.23% |
| 2026-02-10 | 71.99 | 73.28 | 71.31 | 72.37 | 72.13 | qfq | 2,686,368 | 193,819,715 | 0.60% |
| 2026-02-09 | 72.54 | 72.88 | 71.55 | 71.94 | 71.70 | qfq | 2,770,606 | 199,920,965 | -0.08% |
| 2026-02-06 | 71.50 | 72.78 | 71.02 | 72.00 | 71.76 | qfq | 2,173,249 | 157,033,495 | -0.35% |
| 2026-02-05 | 74.50 | 74.50 | 71.30 | 72.25 | 72.01 | qfq | 3,505,020 | 253,829,069 | -3.11% |
| 2026-02-04 | 74.80 | 75.28 | 73.67 | 74.57 | 74.32 | qfq | 2,895,557 | 215,390,931 | -1.34% |
| 2026-02-03 | 75.01 | 75.81 | 73.65 | 75.58 | 75.33 | qfq | 5,219,493 | 390,332,018 | -0.40% |
| 2026-02-02 | 86.19 | 87.62 | 73.11 | 75.88 | 75.63 | qfq | 13,122,121 | 1,014,839,783 | -12.96% |
| 2026-01-30 | 90.40 | 91.00 | 85.68 | 87.18 | 86.89 | qfq | 4,275,203 | 373,051,277 | -4.53% |
| 2026-01-29 | 90.86 | 92.87 | 87.67 | 91.32 | 91.02 | qfq | 3,793,920 | 343,313,977 | 0.10% |
| 2026-01-28 | 90.58 | 92.54 | 90.58 | 91.23 | 90.93 | qfq | 2,859,094 | 260,569,963 | -0.98% |
| 2026-01-27 | 86.86 | 93.97 | 86.70 | 92.13 | 91.82 | qfq | 6,945,368 | 637,295,884 | 6.83% |
| 2026-01-26 | 88.88 | 88.88 | 85.86 | 86.24 | 85.95 | qfq | 2,901,797 | 251,606,295 | -2.81% |
| 2026-01-23 | 88.88 | 90.87 | 88.11 | 88.73 | 88.44 | qfq | 2,883,600 | 256,255,791 | -0.24% |
| 2026-01-22 | 89.12 | 90.79 | 87.87 | 88.94 | 88.64 | qfq | 3,489,270 | 311,073,470 | -0.91% |
| 2026-01-21 | 86.99 | 91.64 | 86.02 | 89.76 | 89.46 | qfq | 5,485,749 | 492,830,045 | 2.76% |
| 2026-01-20 | 87.16 | 88.99 | 84.60 | 87.35 | 87.06 | qfq | 4,475,100 | 392,207,600 | 0.18% |
| 2026-01-19 | 84.20 | 88.99 | 83.00 | 87.19 | 86.90 | qfq | 5,261,474 | 459,493,283 | 1.86% |
| 2026-01-16 | 86.78 | 86.88 | 83.66 | 85.60 | 85.32 | qfq | 5,147,251 | 436,607,382 | -0.81% |
| 2026-01-15 | 84.87 | 87.83 | 82.50 | 86.30 | 86.01 | qfq | 11,610,280 | 990,108,788 | 10.78% |
| 2026-01-14 | 77.46 | 79.19 | 77.40 | 77.90 | 77.64 | qfq | 3,190,362 | 249,503,220 | 0.57% |
| 2026-01-13 | 78.62 | 78.63 | 77.01 | 77.46 | 77.20 | qfq | 2,829,058 | 219,125,122 | -1.60% |
| 2026-01-12 | 81.49 | 82.20 | 77.68 | 78.72 | 78.46 | qfq | 6,662,998 | 525,231,763 | -3.51% |
| 2026-01-09 | 81.27 | 83.03 | 80.20 | 81.58 | 81.31 | qfq | 3,192,267 | 260,599,797 | 0.38% |
| 2026-01-08 | 79.60 | 82.83 | 79.50 | 81.27 | 81.00 | qfq | 3,201,205 | 261,557,009 | 1.07% |
| 2026-01-07 | 82.62 | 83.70 | 79.19 | 80.41 | 80.14 | qfq | 4,504,744 | 363,603,072 | -3.34% |
| 2026-01-06 | 80.50 | 84.00 | 80.41 | 83.19 | 82.91 | qfq | 3,880,087 | 318,561,443 | 2.82% |
| 2026-01-05 | 81.30 | 81.32 | 78.35 | 80.91 | 80.64 | qfq | 2,232,035 | 178,277,396 | -0.02% |
| 2025-12-31 | 80.69 | 83.00 | 79.18 | 80.93 | 80.66 | qfq | 3,371,987 | 273,790,380 | 0.42% |
| 2025-12-30 | 81.00 | 82.10 | 80.46 | 80.59 | 80.32 | qfq | 1,650,100 | 134,064,281 | -1.24% |
| 2025-12-29 | 80.77 | 82.00 | 80.11 | 81.60 | 81.33 | qfq | 1,866,930 | 151,270,826 | 0.48% |
| 2025-12-26 | 81.55 | 82.49 | 80.64 | 81.21 | 80.94 | qfq | 1,356,058 | 110,345,735 | -0.45% |
| 2025-12-25 | 81.69 | 82.75 | 81.00 | 81.58 | 81.31 | qfq | 1,518,040 | 124,091,642 | -0.48% |
| 2025-12-24 | 79.68 | 82.00 | 78.00 | 81.97 | 81.70 | qfq | 3,093,925 | 248,500,867 | 2.08% |
| 2025-12-23 | 78.54 | 80.56 | 77.56 | 80.30 | 80.03 | qfq | 3,178,588 | 252,909,078 | 2.20% |
| 2025-12-22 | 77.80 | 79.66 | 77.55 | 78.57 | 78.31 | qfq | 1,416,406 | 111,387,463 | 1.03% |
| 2025-12-19 | 78.79 | 79.48 | 77.28 | 77.77 | 77.51 | qfq | 1,470,233 | 114,514,398 | -1.06% |
| 2025-12-18 | 79.98 | 80.00 | 77.77 | 78.60 | 78.34 | qfq | 1,515,000 | 119,718,559 | -2.21% |
| 2025-12-17 | 81.50 | 81.84 | 78.80 | 80.38 | 80.11 | qfq | 2,869,358 | 229,657,703 | -1.39% |
| 2025-12-16 | 80.52 | 82.37 | 80.20 | 81.51 | 81.24 | qfq | 2,000,205 | 162,467,991 | 0.44% |
| 2025-12-15 | 81.75 | 83.48 | 80.30 | 81.15 | 80.88 | qfq | 2,088,123 | 170,822,611 | -1.39% |
| 2025-12-12 | 85.00 | 85.98 | 81.60 | 82.29 | 82.02 | qfq | 4,120,463 | 342,391,168 | -1.45% |
| 2025-12-11 | 77.01 | 84.28 | 76.75 | 83.50 | 83.22 | qfq | 6,362,946 | 515,913,265 | 8.43% |
| 2025-12-10 | 77.95 | 78.16 | 75.67 | 77.01 | 76.75 | qfq | 1,515,117 | 116,008,627 | -0.99% |
| 2025-12-09 | 79.80 | 80.25 | 77.67 | 77.78 | 77.52 | qfq | 2,640,818 | 207,900,876 | -3.21% |
| 2025-12-08 | 80.60 | 81.81 | 78.50 | 80.36 | 80.09 | qfq | 3,303,351 | 265,819,785 | -0.33% |
| 2025-12-05 | 78.50 | 83.00 | 78.23 | 80.63 | 80.36 | qfq | 3,406,889 | 274,432,205 | 1.82% |
| 2025-12-04 | 77.18 | 79.75 | 76.68 | 79.19 | 78.93 | qfq | 3,422,954 | 269,948,333 | 2.02% |
| 2025-12-03 | 77.10 | 78.80 | 76.33 | 77.62 | 77.36 | qfq | 2,536,269 | 197,231,467 | 0.64% |
| 2025-12-02 | 78.22 | 78.71 | 76.23 | 77.13 | 76.87 | qfq | 2,646,618 | 203,852,392 | -2.32% |
| 2025-12-01 | 78.60 | 79.40 | 76.70 | 78.96 | 78.70 | qfq | 2,360,704 | 183,499,947 | 0.46% |
| 2025-11-28 | 78.80 | 79.00 | 77.11 | 78.60 | 78.34 | qfq | 2,261,833 | 176,231,270 | -0.01% |
| 2025-11-27 | 78.20 | 79.80 | 77.80 | 78.61 | 78.35 | qfq | 2,087,499 | 164,550,404 | 0.67% |
| 2025-11-26 | 79.50 | 79.50 | 77.50 | 78.09 | 77.83 | qfq | 2,818,940 | 220,708,344 | -1.38% |
| 2025-11-25 | 79.89 | 80.80 | 78.77 | 79.18 | 78.92 | qfq | 1,743,500 | 139,017,708 | -0.88% |
| 2025-11-24 | 78.44 | 80.50 | 78.44 | 79.88 | 79.61 | qfq | 1,639,240 | 130,850,059 | 2.81% |
| 2025-11-21 | 79.95 | 80.36 | 77.23 | 77.70 | 77.44 | qfq | 2,275,300 | 178,844,746 | -2.92% |
| 2025-11-20 | 81.79 | 82.80 | 79.09 | 80.04 | 79.77 | qfq | 1,657,758 | 133,256,777 | -2.25% |
| 2025-11-19 | 82.00 | 83.32 | 81.50 | 81.88 | 81.61 | qfq | 1,067,341 | 87,514,806 | -0.97% |
| 2025-11-18 | 82.64 | 84.23 | 81.01 | 82.68 | 82.41 | qfq | 2,839,214 | 233,953,388 | -0.02% |
| 2025-11-17 | 85.51 | 86.00 | 81.88 | 82.70 | 82.43 | qfq | 2,554,155 | 212,667,044 | -4.46% |
| 2025-11-14 | 86.01 | 88.88 | 84.67 | 86.56 | 86.27 | qfq | 1,799,473 | 156,493,689 | -0.02% |
| 2025-11-13 | 87.65 | 88.06 | 86.34 | 86.58 | 86.29 | qfq | 1,890,000 | 164,404,744 | -1.19% |
| 2025-11-12 | 86.99 | 88.15 | 84.57 | 87.62 | 87.33 | qfq | 2,893,261 | 251,105,610 | 0.07% |
| 2025-11-11 | 86.50 | 88.68 | 86.50 | 87.56 | 87.27 | qfq | 3,033,712 | 266,443,557 | 1.54% |
| 2025-11-10 | 86.95 | 89.50 | 84.16 | 86.23 | 85.94 | qfq | 4,386,696 | 377,424,362 | -2.67% |
| 2025-11-07 | 84.89 | 90.50 | 84.21 | 88.60 | 88.31 | qfq | 5,580,186 | 493,968,459 | 4.22% |
| 2025-11-06 | 85.49 | 86.80 | 83.50 | 85.01 | 84.73 | qfq | 3,496,267 | 295,374,824 | -0.87% |
| 2025-11-05 | 80.03 | 86.82 | 80.02 | 85.76 | 85.47 | qfq | 5,468,264 | 461,905,895 | 5.37% |
| 2025-11-04 | 87.49 | 88.98 | 80.79 | 81.39 | 81.12 | qfq | 6,859,958 | 570,137,398 | -7.51% |
| 2025-11-03 | 85.03 | 88.84 | 84.00 | 88.00 | 87.71 | qfq | 3,636,101 | 316,908,522 | 2.98% |
| 2025-10-31 | 86.76 | 88.24 | 85.30 | 85.45 | 85.17 | qfq | 2,903,172 | 250,839,856 | -2.40% |
| 2025-10-30 | 87.99 | 90.50 | 86.60 | 87.55 | 87.26 | qfq | 4,385,987 | 390,006,258 | -1.27% |
| 2025-10-29 | 86.00 | 89.00 | 83.50 | 88.68 | 88.39 | qfq | 5,947,302 | 510,634,024 | 2.28% |
| 2025-10-28 | 87.93 | 88.78 | 85.80 | 86.70 | 86.41 | qfq | 5,657,372 | 492,759,899 | 0.17% |
| 2025-10-27 | 94.53 | 95.00 | 85.63 | 86.55 | 86.26 | qfq | 10,361,826 | 906,826,106 | -8.67% |
| 2025-10-24 | 94.71 | 96.89 | 92.79 | 94.77 | 94.46 | qfq | 3,347,584 | 315,752,401 | 0.83% |
| 2025-10-23 | 91.00 | 94.51 | 89.60 | 93.99 | 93.68 | qfq | 3,002,046 | 277,033,806 | 1.83% |
| 2025-10-22 | 91.10 | 94.50 | 89.19 | 92.30 | 91.99 | qfq | 4,047,943 | 375,644,524 | 2.21% |
| 2025-10-21 | 87.17 | 90.60 | 86.00 | 90.30 | 90.00 | qfq | 4,185,801 | 375,304,384 | 4.08% |
| 2025-10-20 | 88.01 | 89.20 | 85.83 | 86.76 | 86.47 | qfq | 3,790,800 | 330,943,283 | 0.31% |
| 2025-10-17 | 92.02 | 92.15 | 85.00 | 86.49 | 86.20 | qfq | 4,496,019 | 394,791,103 | -5.97% |
| 2025-10-16 | 93.25 | 94.36 | 90.76 | 91.98 | 91.67 | qfq | 2,526,720 | 233,715,540 | -1.51% |
| 2025-10-15 | 91.50 | 94.87 | 89.12 | 93.39 | 93.08 | qfq | 3,255,999 | 299,844,580 | 1.62% |
| 2025-10-14 | 97.02 | 99.02 | 91.90 | 91.90 | 91.59 | qfq | 4,477,777 | 426,162,745 | -6.05% |
| 2025-10-13 | 92.49 | 100.87 | 91.80 | 97.82 | 97.49 | qfq | 3,890,813 | 380,396,529 | -0.15% |
| 2025-10-10 | 100.99 | 103.06 | 95.52 | 97.97 | 97.64 | qfq | 5,328,874 | 531,865,806 | -2.03% |
| 2025-10-09 | 95.94 | 100.60 | 95.19 | 100.00 | 99.67 | qfq | 5,107,827 | 504,322,950 | 4.69% |
| 2025-09-30 | 96.50 | 99.49 | 95.51 | 95.52 | 95.20 | qfq | 3,512,379 | 341,193,872 | -2.91% |
| 2025-09-29 | 92.73 | 98.39 | 90.66 | 98.38 | 98.05 | qfq | 5,963,196 | 567,643,303 | 5.92% |
| 2025-09-26 | 91.00 | 95.99 | 90.15 | 92.88 | 92.57 | qfq | 5,279,889 | 496,837,284 | 1.76% |
| 2025-09-25 | 89.10 | 92.00 | 88.70 | 91.27 | 90.97 | qfq | 4,377,237 | 397,269,841 | 1.92% |
| 2025-09-24 | 89.02 | 91.80 | 87.20 | 89.55 | 89.25 | qfq | 3,747,386 | 336,130,861 | 1.67% |
| 2025-09-23 | 88.00 | 88.67 | 85.34 | 88.08 | 87.79 | qfq | 3,000,924 | 260,507,166 | 0.95% |
| 2025-09-22 | 88.00 | 91.00 | 86.13 | 87.25 | 86.96 | qfq | 3,871,452 | 339,047,770 | -2.16% |
| 2025-09-19 | 88.50 | 91.60 | 87.40 | 89.18 | 88.88 | qfq | 5,055,781 | 451,933,566 | -1.19% |
| 2025-09-18 | 83.01 | 90.80 | 82.28 | 90.25 | 89.95 | qfq | 9,564,740 | 844,344,668 | 8.32% |
| 2025-09-17 | 80.80 | 84.41 | 79.77 | 83.32 | 83.04 | qfq | 3,609,544 | 298,206,707 | 3.79% |
| 2025-09-16 | 80.98 | 81.28 | 77.25 | 80.28 | 80.01 | qfq | 3,315,800 | 264,948,436 | -2.01% |
| 2025-09-15 | 82.10 | 83.50 | 80.78 | 81.93 | 81.66 | qfq | 3,136,267 | 257,687,503 | -0.21% |
| 2025-09-12 | 82.00 | 83.30 | 79.40 | 82.10 | 81.83 | qfq | 3,388,678 | 276,382,937 | 0.21% |
| 2025-09-11 | 79.98 | 82.87 | 79.00 | 81.93 | 81.66 | qfq | 2,809,100 | 228,014,619 | 2.93% |
| 2025-09-10 | 82.21 | 82.70 | 79.08 | 79.60 | 79.34 | qfq | 3,344,419 | 269,216,106 | -3.16% |
| 2025-09-09 | 82.56 | 84.58 | 82.00 | 82.20 | 81.93 | qfq | 3,933,122 | 326,933,479 | -1.44% |
| 2025-09-08 | 81.15 | 85.10 | 78.48 | 83.40 | 83.12 | qfq | 7,100,500 | 589,342,827 | 2.47% |
| 2025-09-05 | 75.16 | 83.50 | 74.77 | 81.39 | 81.12 | qfq | 8,046,173 | 648,976,853 | 8.52% |
| 2025-09-04 | 78.01 | 79.50 | 73.90 | 75.00 | 74.75 | qfq | 3,508,552 | 267,905,798 | -3.83% |
| 2025-09-03 | 74.61 | 78.88 | 74.61 | 77.99 | 77.73 | qfq | 3,730,605 | 287,816,413 | 4.14% |
| 2025-09-02 | 75.46 | 76.80 | 73.71 | 74.89 | 74.64 | qfq | 2,570,100 | 193,267,280 | -0.73% |
| 2025-09-01 | 75.54 | 76.10 | 73.70 | 75.44 | 75.19 | qfq | 2,852,432 | 213,888,572 | -0.74% |
| 2025-08-29 | 77.18 | 77.35 | 72.00 | 76.00 | 75.75 | qfq | 6,382,966 | 473,981,230 | -3.00% |
| 2025-08-28 | 76.56 | 78.85 | 75.73 | 78.35 | 78.09 | qfq | 3,436,776 | 265,960,540 | 2.28% |
| 2025-08-27 | 78.50 | 79.48 | 76.50 | 76.60 | 76.35 | qfq | 2,230,400 | 174,118,350 | -2.73% |
| 2025-08-26 | 76.36 | 79.89 | 75.81 | 78.75 | 78.49 | qfq | 3,226,624 | 251,571,365 | 3.14% |
| 2025-08-25 | 76.50 | 77.37 | 75.75 | 76.35 | 76.10 | qfq | 2,213,700 | 169,626,616 | 0.54% |
| 2025-08-22 | 75.67 | 76.25 | 75.10 | 75.94 | 75.69 | qfq | 1,566,657 | 118,801,151 | 0.34% |
| 2025-08-21 | 77.87 | 78.35 | 75.11 | 75.68 | 75.43 | qfq | 3,045,176 | 232,821,617 | -2.61% |
| 2025-08-20 | 77.70 | 78.15 | 75.95 | 77.71 | 77.45 | qfq | 2,376,000 | 183,257,179 | -0.22% |
| 2025-08-19 | 80.36 | 80.69 | 77.78 | 77.88 | 77.62 | qfq | 2,758,291 | 217,182,647 | -3.01% |
| 2025-08-18 | 78.97 | 82.00 | 77.58 | 80.30 | 80.03 | qfq | 5,920,000 | 475,762,410 | 1.04% |
| 2025-08-15 | 75.00 | 80.77 | 75.00 | 79.47 | 79.21 | qfq | 9,800,733 | 773,905,254 | 5.24% |
| 2025-08-14 | 73.72 | 76.72 | 72.50 | 75.51 | 75.26 | qfq | 8,034,799 | 602,461,002 | 3.14% |
| 2025-08-13 | 74.17 | 74.30 | 73.06 | 73.21 | 72.97 | qfq | 2,739,164 | 201,418,129 | -1.55% |
| 2025-08-12 | 73.40 | 74.93 | 73.20 | 74.36 | 74.11 | qfq | 5,077,803 | 376,400,306 | 1.64% |
| 2025-08-11 | 68.73 | 74.50 | 68.36 | 73.16 | 72.92 | qfq | 7,159,205 | 520,661,275 | 6.79% |
| 2025-08-08 | 65.51 | 70.95 | 65.25 | 68.51 | 68.28 | qfq | 5,697,040 | 387,831,956 | 4.40% |
| 2025-08-07 | 66.24 | 66.24 | 65.22 | 65.62 | 65.40 | qfq | 2,071,413 | 135,936,496 | -1.32% |
| 2025-08-06 | 67.57 | 67.61 | 65.56 | 66.50 | 66.28 | qfq | 3,244,355 | 215,073,288 | -1.14% |
| 2025-08-05 | 67.90 | 68.18 | 67.00 | 67.27 | 67.05 | qfq | 2,098,747 | 141,199,074 | -0.90% |
| 2025-08-04 | 67.71 | 68.48 | 67.40 | 67.88 | 67.65 | qfq | 1,897,700 | 128,733,679 | -0.16% |
| 2025-08-01 | 66.90 | 69.20 | 66.54 | 67.99 | 67.76 | qfq | 3,309,520 | 225,363,459 | 2.19% |
| 2025-07-31 | 66.70 | 68.20 | 66.53 | 66.53 | 66.31 | qfq | 2,542,100 | 171,529,474 | -0.78% |
| 2025-07-30 | 67.00 | 67.49 | 66.25 | 67.05 | 66.83 | qfq | 2,521,500 | 168,753,253 | -0.12% |
| 2025-07-29 | 65.10 | 68.00 | 64.39 | 67.13 | 66.91 | qfq | 4,655,250 | 309,400,423 | 3.12% |
| 2025-07-28 | 66.03 | 66.47 | 65.01 | 65.10 | 64.88 | qfq | 2,514,500 | 164,827,774 | -1.36% |
| 2025-07-25 | 66.92 | 68.35 | 65.84 | 66.00 | 65.78 | qfq | 3,441,801 | 229,517,200 | -1.35% |
| 2025-07-24 | 63.60 | 67.09 | 63.42 | 66.90 | 66.68 | qfq | 4,940,278 | 324,168,147 | 5.17% |
| 2025-07-23 | 65.28 | 65.38 | 63.52 | 63.61 | 63.40 | qfq | 3,247,614 | 208,200,240 | -2.47% |
| 2025-07-22 | 65.60 | 66.28 | 64.42 | 65.22 | 65.00 | qfq | 3,595,111 | 233,703,350 | -0.88% |
| 2025-07-21 | 66.41 | 66.65 | 65.57 | 65.80 | 65.58 | qfq | 2,411,300 | 159,094,184 | -0.75% |
| 2025-07-18 | 65.92 | 66.33 | 64.16 | 66.30 | 66.08 | qfq | 4,887,218 | 319,470,915 | 0.74% |
| 2025-07-17 | 65.74 | 66.15 | 65.51 | 65.81 | 65.59 | qfq | 1,929,100 | 126,909,582 | -0.08% |
| 2025-07-16 | 66.53 | 66.90 | 65.63 | 65.86 | 65.64 | qfq | 2,565,714 | 169,331,713 | -1.55% |
| 2025-07-15 | 67.66 | 67.75 | 65.61 | 66.90 | 66.68 | qfq | 3,013,873 | 200,557,095 | -1.43% |
| 2025-07-14 | 68.22 | 68.98 | 67.51 | 67.87 | 67.64 | qfq | 1,733,633 | 117,680,776 | -0.50% |
| 2025-07-11 | 68.76 | 68.76 | 66.54 | 68.21 | 67.98 | qfq | 2,393,146 | 162,079,819 | -1.02% |
| 2025-07-10 | 71.82 | 71.89 | 68.51 | 68.91 | 68.68 | qfq | 3,807,706 | 264,327,479 | -3.96% |
| 2025-07-09 | 74.00 | 74.28 | 71.60 | 71.75 | 71.51 | qfq | 2,278,490 | 165,210,528 | -1.86% |
| 2025-07-08 | 69.95 | 73.99 | 69.95 | 73.11 | 72.87 | qfq | 4,235,720 | 307,253,818 | 4.40% |
| 2025-07-07 | 69.31 | 70.50 | 69.01 | 70.03 | 69.80 | qfq | 1,654,501 | 115,526,796 | 0.59% |
| 2025-07-04 | 70.99 | 71.69 | 69.53 | 69.62 | 69.39 | qfq | 2,751,813 | 193,696,413 | -1.94% |
| 2025-07-03 | 72.00 | 72.76 | 68.75 | 71.00 | 70.76 | qfq | 5,104,188 | 359,023,787 | -1.73% |
| 2025-07-02 | 76.61 | 77.77 | 71.20 | 72.25 | 72.01 | qfq | 5,635,674 | 413,834,309 | -0.55% |
| 2025-07-01 | 71.90 | 73.28 | 70.79 | 72.65 | 72.41 | qfq | 2,703,790 | 195,915,529 | 1.04% |
| 2025-06-30 | 70.75 | 72.40 | 70.30 | 71.90 | 71.66 | qfq | 3,072,031 | 219,971,856 | 2.70% |
| 2025-06-27 | 69.20 | 71.14 | 69.16 | 70.01 | 69.78 | qfq | 2,400,489 | 168,957,600 | 0.70% |
| 2025-06-26 | 69.01 | 70.76 | 68.95 | 69.52 | 69.29 | qfq | 2,020,925 | 141,172,538 | -0.14% |
| 2025-06-25 | 69.99 | 70.80 | 68.50 | 69.62 | 69.39 | qfq | 2,675,330 | 184,896,847 | -0.23% |
| 2025-06-24 | 69.90 | 71.29 | 69.30 | 69.78 | 69.55 | qfq | 2,046,570 | 143,336,330 | 0.14% |
| 2025-06-23 | 68.96 | 70.50 | 68.06 | 69.68 | 69.45 | qfq | 2,437,300 | 169,485,027 | 1.06% |
| 2025-06-20 | 68.49 | 69.65 | 67.35 | 68.95 | 68.72 | qfq | 2,473,100 | 169,328,349 | 0.31% |
| 2025-06-19 | 71.32 | 71.32 | 68.34 | 68.74 | 68.51 | qfq | 3,381,260 | 234,447,028 | -3.75% |
| 2025-06-18 | 70.45 | 72.15 | 70.12 | 71.42 | 71.18 | qfq | 2,420,963 | 172,109,249 | 0.83% |
| 2025-06-17 | 72.00 | 72.95 | 70.20 | 70.83 | 70.59 | qfq | 3,744,663 | 267,725,716 | -0.37% |
| 2025-06-16 | 67.15 | 71.88 | 67.10 | 71.09 | 70.85 | qfq | 4,747,010 | 335,674,920 | 5.87% |
| 2025-06-13 | 66.66 | 68.80 | 66.51 | 67.15 | 66.93 | qfq | 2,338,209 | 157,218,658 | 0.13% |
| 2025-06-12 | 67.45 | 67.88 | 66.63 | 67.06 | 66.84 | qfq | 1,398,500 | 93,772,877 | -0.58% |
| 2025-06-11 | 64.54 | 67.85 | 64.32 | 67.45 | 67.23 | qfq | 3,520,025 | 234,973,330 | 4.48% |
| 2025-06-10 | 66.80 | 66.85 | 64.48 | 64.56 | 64.35 | qfq | 2,285,700 | 149,543,739 | -3.50% |
| 2025-06-09 | 65.01 | 67.76 | 64.76 | 66.90 | 66.59 | qfq | 4,182,083 | 279,297,576 | 3.85% |
| 2025-06-06 | 62.30 | 64.96 | 62.07 | 64.42 | 64.12 | qfq | 3,159,004 | 202,117,912 | 4.02% |
| 2025-06-05 | 62.12 | 62.44 | 61.55 | 61.93 | 61.64 | qfq | 995,300 | 61,586,593 | -0.11% |
| 2025-06-04 | 63.30 | 63.78 | 61.73 | 62.00 | 61.71 | qfq | 2,072,695 | 129,373,079 | -2.05% |
| 2025-06-03 | 62.75 | 63.78 | 61.77 | 63.30 | 63.00 | qfq | 1,391,461 | 87,508,183 | 0.22% |
| 2025-05-30 | 62.10 | 64.50 | 61.62 | 63.16 | 62.87 | qfq | 1,610,410 | 102,074,796 | 1.56% |
| 2025-05-29 | 62.09 | 62.78 | 61.91 | 62.19 | 61.90 | qfq | 1,198,700 | 74,690,058 | -0.02% |
| 2025-05-28 | 60.80 | 63.16 | 60.72 | 62.20 | 61.91 | qfq | 2,281,361 | 141,562,540 | 2.30% |
| 2025-05-27 | 61.61 | 61.99 | 60.43 | 60.80 | 60.52 | qfq | 1,664,961 | 101,176,283 | -1.54% |
| 2025-05-26 | 62.84 | 62.84 | 61.29 | 61.75 | 61.46 | qfq | 1,520,961 | 94,345,274 | -1.31% |
| 2025-05-23 | 64.97 | 65.50 | 62.57 | 62.57 | 62.28 | qfq | 2,706,200 | 172,697,953 | -3.74% |
| 2025-05-22 | 65.75 | 66.17 | 64.44 | 65.00 | 64.70 | qfq | 2,390,522 | 155,654,999 | -1.52% |
| 2025-05-21 | 63.70 | 66.80 | 63.70 | 66.00 | 65.69 | qfq | 3,789,600 | 248,878,849 | 3.50% |
| 2025-05-20 | 64.30 | 64.57 | 62.82 | 63.77 | 63.47 | qfq | 2,561,800 | 162,597,376 | -1.24% |
| 2025-05-19 | 62.75 | 65.00 | 62.51 | 64.57 | 64.27 | qfq | 3,062,714 | 197,000,599 | 3.08% |
| 2025-05-16 | 62.52 | 63.38 | 62.12 | 62.64 | 62.35 | qfq | 1,175,425 | 73,805,007 | 0.18% |
| 2025-05-15 | 64.00 | 64.41 | 62.10 | 62.53 | 62.24 | qfq | 2,025,300 | 128,114,714 | -1.37% |
| 2025-05-14 | 63.89 | 64.17 | 63.11 | 63.40 | 63.10 | qfq | 1,356,100 | 86,188,676 | -0.91% |
| 2025-05-13 | 63.30 | 64.15 | 62.70 | 63.98 | 63.68 | qfq | 1,876,400 | 119,226,254 | 1.52% |
| 2025-05-12 | 63.47 | 63.98 | 62.66 | 63.02 | 62.73 | qfq | 1,852,700 | 117,063,716 | -0.71% |
| 2025-05-09 | 61.81 | 63.70 | 61.68 | 63.47 | 63.17 | qfq | 2,283,400 | 143,467,438 | 2.14% |
| 2025-05-08 | 63.28 | 63.28 | 61.91 | 62.14 | 61.85 | qfq | 1,200,800 | 74,840,795 | -0.89% |
| 2025-05-07 | 62.50 | 64.18 | 62.40 | 62.70 | 62.41 | qfq | 2,497,370 | 157,744,464 | 1.18% |
| 2025-05-06 | 60.90 | 62.18 | 60.42 | 61.97 | 61.68 | qfq | 1,672,330 | 102,538,660 | 3.18% |
| 2025-04-30 | 61.04 | 61.44 | 59.30 | 60.06 | 59.78 | qfq | 2,088,719 | 125,417,657 | -1.14% |
| 2025-04-29 | 61.20 | 62.40 | 58.04 | 60.75 | 60.47 | qfq | 3,488,384 | 210,672,489 | -2.75% |
| 2025-04-28 | 61.09 | 62.88 | 60.51 | 62.47 | 62.18 | qfq | 1,943,500 | 120,763,312 | 2.08% |
| 2025-04-25 | 61.00 | 61.64 | 60.00 | 61.20 | 60.91 | qfq | 1,316,719 | 80,279,052 | -0.08% |
| 2025-04-24 | 60.67 | 62.66 | 60.56 | 61.25 | 60.96 | qfq | 2,229,912 | 137,678,743 | 1.12% |
| 2025-04-23 | 61.00 | 61.95 | 60.35 | 60.57 | 60.29 | qfq | 1,422,300 | 86,659,369 | -0.70% |
| 2025-04-22 | 61.27 | 63.00 | 60.85 | 61.00 | 60.72 | qfq | 2,606,700 | 161,493,654 | -0.44% |
| 2025-04-21 | 60.02 | 61.87 | 59.72 | 61.27 | 60.98 | qfq | 2,061,500 | 125,351,912 | 2.10% |
| 2025-04-18 | 58.00 | 60.96 | 57.10 | 60.01 | 59.73 | qfq | 2,951,784 | 175,886,391 | 3.02% |
| 2025-04-17 | 58.91 | 59.48 | 57.88 | 58.25 | 57.98 | qfq | 1,771,600 | 103,861,167 | -1.59% |
| 2025-04-16 | 58.10 | 59.86 | 58.10 | 59.19 | 58.91 | qfq | 2,083,612 | 123,315,283 | 0.75% |
| 2025-04-15 | 59.02 | 59.66 | 57.78 | 58.75 | 58.48 | qfq | 1,965,800 | 115,315,109 | -1.62% |
| 2025-04-14 | 57.20 | 60.80 | 57.19 | 59.72 | 59.44 | qfq | 3,844,400 | 228,358,252 | 5.57% |
| 2025-04-11 | 56.10 | 57.26 | 55.81 | 56.57 | 56.31 | qfq | 1,862,412 | 105,468,057 | -0.09% |
| 2025-04-10 | 58.60 | 58.88 | 56.39 | 56.62 | 56.36 | qfq | 3,242,100 | 185,929,089 | -1.51% |
| 2025-04-09 | 55.50 | 58.18 | 54.06 | 57.49 | 57.22 | qfq | 2,536,200 | 143,027,153 | 1.88% |
| 2025-04-08 | 55.86 | 58.20 | 55.20 | 56.43 | 56.17 | qfq | 2,913,702 | 164,869,208 | 2.04% |
| 2025-04-07 | 56.49 | 60.26 | 53.60 | 55.30 | 55.04 | qfq | 3,742,557 | 215,378,196 | -9.27% |
| 2025-04-03 | 61.97 | 62.51 | 60.88 | 60.95 | 60.67 | qfq | 1,495,376 | 92,019,251 | -2.31% |
| 2025-04-02 | 62.89 | 63.18 | 61.56 | 62.39 | 62.10 | qfq | 1,936,900 | 120,857,738 | -1.38% |
| 2025-04-01 | 62.70 | 64.49 | 62.33 | 63.26 | 62.96 | qfq | 2,285,919 | 144,873,459 | 0.27% |
| 2025-03-31 | 60.43 | 63.10 | 59.59 | 63.09 | 62.80 | qfq | 3,217,399 | 199,923,004 | 3.63% |
| 2025-03-28 | 61.35 | 62.15 | 60.71 | 60.88 | 60.60 | qfq | 1,858,200 | 113,926,776 | -0.83% |
| 2025-03-27 | 61.52 | 62.70 | 60.06 | 61.39 | 61.10 | qfq | 2,934,499 | 179,495,721 | -0.73% |
| 2025-03-26 | 62.60 | 64.35 | 61.72 | 61.84 | 61.55 | qfq | 3,607,202 | 226,628,463 | -2.32% |
| 2025-03-25 | 64.85 | 65.18 | 62.26 | 63.31 | 63.01 | qfq | 4,712,472 | 300,442,400 | -4.80% |
| 2025-03-24 | 67.00 | 69.10 | 63.64 | 66.50 | 66.19 | qfq | 7,333,880 | 483,906,513 | -1.31% |
| 2025-03-21 | 64.68 | 68.30 | 63.75 | 67.38 | 67.07 | qfq | 9,194,837 | 612,317,440 | 5.23% |
| 2025-03-20 | 61.51 | 65.65 | 61.38 | 64.03 | 63.73 | qfq | 5,229,438 | 333,224,506 | 3.12% |
| 2025-03-19 | 60.81 | 62.95 | 60.41 | 62.09 | 61.80 | qfq | 3,602,100 | 222,799,339 | 1.09% |
| 2025-03-18 | 60.10 | 62.34 | 60.00 | 61.42 | 61.13 | qfq | 4,345,600 | 265,898,841 | 2.37% |
| 2025-03-17 | 59.88 | 61.50 | 59.27 | 60.00 | 59.72 | qfq | 4,187,976 | 252,418,234 | 1.35% |
| 2025-03-14 | 58.27 | 60.45 | 58.20 | 59.20 | 58.92 | qfq | 4,067,327 | 241,846,233 | 2.02% |
| 2025-03-13 | 57.50 | 59.80 | 57.02 | 58.03 | 57.76 | qfq | 3,537,015 | 205,945,488 | 1.06% |
| 2025-03-12 | 58.34 | 58.46 | 57.38 | 57.42 | 57.15 | qfq | 2,074,538 | 119,773,903 | -1.15% |
| 2025-03-11 | 57.79 | 58.66 | 56.99 | 58.09 | 57.82 | qfq | 2,725,475 | 157,347,014 | -0.10% |
| 2025-03-10 | 57.28 | 58.25 | 56.40 | 58.15 | 57.88 | qfq | 2,878,709 | 164,781,509 | 0.94% |
| 2025-03-07 | 58.00 | 59.27 | 56.80 | 57.61 | 57.34 | qfq | 3,626,682 | 210,052,692 | -0.91% |
| 2025-03-06 | 59.68 | 59.77 | 57.88 | 58.14 | 57.87 | qfq | 3,591,039 | 209,390,965 | -2.10% |
| 2025-03-05 | 55.66 | 59.98 | 55.66 | 59.39 | 59.11 | qfq | 7,313,834 | 426,651,551 | 7.01% |
| 2025-03-04 | 56.12 | 56.12 | 54.91 | 55.50 | 55.24 | qfq | 1,949,700 | 107,909,831 | -1.07% |
| 2025-03-03 | 53.90 | 58.18 | 53.69 | 56.10 | 55.84 | qfq | 5,144,060 | 291,758,720 | 4.26% |
| 2025-02-28 | 55.79 | 56.22 | 53.72 | 53.81 | 53.56 | qfq | 3,092,700 | 169,623,746 | -3.79% |
| 2025-02-27 | 57.90 | 57.90 | 55.00 | 55.93 | 55.67 | qfq | 3,067,200 | 172,380,865 | -3.00% |
| 2025-02-26 | 57.86 | 58.85 | 57.19 | 57.66 | 57.39 | qfq | 2,563,160 | 148,230,128 | -0.35% |
| 2025-02-25 | 57.44 | 58.98 | 56.18 | 57.86 | 57.59 | qfq | 4,004,100 | 230,992,131 | 0.12% |
| 2025-02-24 | 54.29 | 59.28 | 54.02 | 57.79 | 57.52 | qfq | 6,938,731 | 401,631,477 | 6.27% |
| 2025-02-21 | 53.80 | 54.82 | 53.18 | 54.38 | 54.13 | qfq | 2,893,927 | 156,269,979 | 0.22% |
| 2025-02-20 | 55.52 | 55.60 | 53.18 | 54.26 | 54.01 | qfq | 3,283,347 | 177,552,223 | -2.20% |
| 2025-02-19 | 54.60 | 55.67 | 54.10 | 55.48 | 55.22 | qfq | 2,442,800 | 134,372,818 | 0.78% |
| 2025-02-18 | 55.20 | 56.44 | 54.53 | 55.05 | 54.79 | qfq | 3,549,692 | 197,487,525 | -0.09% |
| 2025-02-17 | 55.83 | 55.95 | 54.54 | 55.10 | 54.84 | qfq | 2,245,500 | 123,947,660 | -1.38% |
| 2025-02-14 | 55.75 | 57.07 | 55.20 | 55.87 | 55.61 | qfq | 2,909,200 | 163,608,043 | 0.18% |
| 2025-02-13 | 55.55 | 57.70 | 55.10 | 55.77 | 55.51 | qfq | 3,123,511 | 175,804,760 | 0.13% |
| 2025-02-12 | 54.03 | 55.92 | 53.91 | 55.70 | 55.44 | qfq | 3,030,379 | 167,432,275 | 2.92% |
| 2025-02-11 | 55.91 | 56.40 | 53.90 | 54.12 | 53.87 | qfq | 4,202,931 | 229,486,141 | -3.84% |
| 2025-02-10 | 58.42 | 58.75 | 55.78 | 56.28 | 56.02 | qfq | 4,422,517 | 249,981,858 | -3.30% |
| 2025-02-07 | 56.36 | 58.28 | 56.05 | 58.20 | 57.93 | qfq | 2,960,737 | 170,539,171 | 3.12% |
| 2025-02-06 | 55.55 | 56.63 | 55.47 | 56.44 | 56.18 | qfq | 1,849,046 | 103,882,320 | 0.97% |
| 2025-02-05 | 56.48 | 57.55 | 55.50 | 55.90 | 55.64 | qfq | 1,613,211 | 90,443,821 | -0.90% |
| 2025-01-27 | 56.80 | 57.66 | 56.00 | 56.41 | 56.15 | qfq | 2,301,728 | 130,758,036 | -0.42% |
| 2025-01-24 | 56.64 | 57.50 | 55.72 | 56.65 | 56.39 | qfq | 2,548,100 | 144,490,217 | -0.23% |
| 2025-01-23 | 58.77 | 58.95 | 56.70 | 56.78 | 56.52 | qfq | 2,599,600 | 149,975,379 | -2.72% |
| 2025-01-22 | 58.41 | 60.80 | 57.55 | 58.37 | 58.10 | qfq | 4,294,247 | 254,997,295 | -1.07% |
| 2025-01-21 | 59.58 | 61.84 | 58.66 | 59.00 | 58.72 | qfq | 2,872,484 | 172,147,617 | -0.71% |
| 2025-01-20 | 59.05 | 60.62 | 58.46 | 59.42 | 59.14 | qfq | 3,357,470 | 199,338,441 | -1.69% |
| 2025-01-17 | 63.53 | 63.53 | 58.02 | 60.44 | 60.16 | qfq | 7,013,359 | 423,650,531 | 3.74% |
| 2025-01-16 | 57.77 | 58.74 | 56.50 | 58.26 | 57.99 | qfq | 3,422,900 | 197,574,605 | 0.64% |
| 2025-01-15 | 58.03 | 58.60 | 55.55 | 57.89 | 57.62 | qfq | 4,637,512 | 265,094,296 | 0.16% |
| 2025-01-14 | 55.05 | 58.80 | 54.20 | 57.80 | 57.53 | qfq | 6,051,892 | 345,928,898 | 5.96% |
| 2025-01-13 | 52.65 | 56.00 | 52.44 | 54.55 | 54.30 | qfq | 5,081,640 | 277,689,700 | 2.63% |
| 2025-01-10 | 52.60 | 54.30 | 52.07 | 53.15 | 52.90 | qfq | 3,726,600 | 198,962,061 | 1.03% |
| 2025-01-09 | 51.88 | 54.26 | 51.56 | 52.61 | 52.36 | qfq | 3,604,100 | 191,651,493 | 1.33% |
| 2025-01-08 | 51.45 | 52.65 | 50.12 | 51.92 | 51.68 | qfq | 2,612,750 | 134,395,234 | 0.58% |
| 2025-01-07 | 50.94 | 52.33 | 50.23 | 51.62 | 51.38 | qfq | 2,947,600 | 151,486,942 | 1.32% |
| 2025-01-06 | 50.83 | 51.59 | 49.89 | 50.95 | 50.71 | qfq | 2,985,900 | 151,361,281 | -0.31% |
| 2025-01-03 | 51.70 | 54.03 | 51.03 | 51.11 | 50.87 | qfq | 3,752,200 | 196,064,384 | 0.18% |
| 2025-01-02 | 53.31 | 53.51 | 50.39 | 51.02 | 50.78 | qfq | 2,619,700 | 136,071,342 | -4.30% |
| 2024-12-31 | 54.55 | 54.98 | 53.10 | 53.31 | 53.06 | qfq | 2,805,752 | 150,584,169 | -2.51% |
| 2024-12-30 | 54.49 | 55.05 | 53.30 | 54.68 | 54.42 | qfq | 2,608,055 | 141,475,692 | 0.13% |
| 2024-12-27 | 55.71 | 55.90 | 54.20 | 54.61 | 54.36 | qfq | 3,252,169 | 177,818,902 | -1.73% |
| 2024-12-26 | 57.79 | 58.38 | 54.34 | 55.57 | 55.31 | qfq | 5,070,350 | 284,257,646 | -3.89% |
| 2024-12-25 | 58.86 | 59.85 | 57.40 | 57.82 | 57.55 | qfq | 2,789,700 | 163,032,317 | -1.52% |
| 2024-12-24 | 57.89 | 60.46 | 57.86 | 58.71 | 58.44 | qfq | 2,481,233 | 146,977,058 | 1.79% |
| 2024-12-23 | 59.05 | 60.35 | 57.68 | 57.68 | 57.41 | qfq | 2,570,400 | 150,805,191 | -2.25% |
| 2024-12-20 | 62.00 | 62.56 | 59.00 | 59.01 | 58.73 | qfq | 3,807,619 | 229,705,307 | 1.50% |
| 2024-12-19 | 59.56 | 59.79 | 57.60 | 58.14 | 57.87 | qfq | 3,540,662 | 206,580,692 | -3.39% |
| 2024-12-18 | 60.97 | 61.06 | 59.92 | 60.18 | 59.90 | qfq | 1,487,593 | 89,842,974 | -1.30% |
| 2024-12-17 | 62.00 | 63.50 | 60.50 | 60.97 | 60.69 | qfq | 1,902,600 | 117,074,856 | -1.45% |
| 2024-12-16 | 61.88 | 63.78 | 61.30 | 61.87 | 61.58 | qfq | 1,968,492 | 122,992,015 | -0.02% |
| 2024-12-13 | 63.29 | 63.58 | 61.82 | 61.88 | 61.59 | qfq | 1,864,687 | 116,286,336 | -2.24% |
| 2024-12-12 | 62.67 | 64.00 | 62.00 | 63.30 | 63.00 | qfq | 1,670,449 | 105,371,362 | 1.02% |
| 2024-12-11 | 62.52 | 65.36 | 62.39 | 62.66 | 62.37 | qfq | 2,121,449 | 134,680,611 | 0.03% |
| 2024-12-10 | 64.79 | 65.00 | 62.38 | 62.64 | 62.35 | qfq | 2,114,432 | 133,993,204 | -0.03% |
| 2024-12-09 | 63.66 | 63.99 | 61.88 | 62.66 | 62.37 | qfq | 2,175,000 | 136,681,728 | -2.09% |
| 2024-12-06 | 64.83 | 64.90 | 63.50 | 64.00 | 63.70 | qfq | 1,868,794 | 119,591,205 | -1.46% |
| 2024-12-05 | 63.72 | 65.00 | 63.10 | 64.95 | 64.65 | qfq | 1,821,900 | 116,809,308 | 1.41% |
| 2024-12-04 | 65.49 | 65.79 | 63.52 | 64.05 | 63.75 | qfq | 2,132,653 | 137,343,946 | -2.84% |
| 2024-12-03 | 66.90 | 69.38 | 65.20 | 65.92 | 65.61 | qfq | 3,508,900 | 234,481,665 | -2.63% |
| 2024-12-02 | 65.84 | 69.28 | 64.43 | 67.70 | 67.38 | qfq | 4,649,300 | 309,928,494 | 1.70% |
| 2024-11-29 | 64.00 | 68.00 | 63.66 | 66.57 | 66.26 | qfq | 4,152,549 | 277,422,706 | 3.45% |
| 2024-11-28 | 65.75 | 68.00 | 63.83 | 64.35 | 64.05 | qfq | 3,264,653 | 215,371,622 | -2.44% |
| 2024-11-27 | 60.01 | 66.20 | 59.53 | 65.96 | 65.65 | qfq | 6,198,949 | 394,083,190 | 9.21% |
| 2024-11-26 | 60.54 | 63.14 | 60.00 | 60.40 | 60.12 | qfq | 2,970,149 | 182,460,975 | -0.23% |
| 2024-11-25 | 58.02 | 62.00 | 57.63 | 60.54 | 60.26 | qfq | 5,007,100 | 299,687,084 | 5.47% |
| 2024-11-22 | 60.30 | 62.66 | 57.40 | 57.40 | 57.13 | qfq | 3,500,085 | 208,176,600 | -5.96% |
| 2024-11-21 | 62.60 | 62.65 | 60.31 | 61.04 | 60.76 | qfq | 2,629,575 | 161,786,589 | -1.50% |
| 2024-11-20 | 62.06 | 62.66 | 61.08 | 61.97 | 61.68 | qfq | 2,818,485 | 173,861,710 | -1.10% |
| 2024-11-19 | 62.16 | 62.85 | 60.58 | 62.66 | 62.37 | qfq | 3,934,233 | 243,003,091 | 0.66% |
| 2024-11-18 | 60.00 | 64.88 | 60.00 | 62.25 | 61.96 | qfq | 6,022,439 | 376,674,316 | 4.22% |
| 2024-11-15 | 61.99 | 62.18 | 59.66 | 59.73 | 59.45 | qfq | 3,822,300 | 231,068,080 | -3.19% |
| 2024-11-14 | 66.18 | 66.30 | 61.57 | 61.70 | 61.41 | qfq | 5,647,370 | 357,772,625 | -6.76% |
| 2024-11-13 | 64.85 | 66.74 | 64.71 | 66.17 | 65.86 | qfq | 3,648,080 | 240,608,340 | 2.04% |
| 2024-11-12 | 69.30 | 69.69 | 64.26 | 64.85 | 64.55 | qfq | 5,930,242 | 394,654,935 | -6.69% |
| 2024-11-11 | 67.50 | 69.50 | 66.97 | 69.50 | 69.18 | qfq | 3,910,000 | 266,027,309 | 1.52% |
| 2024-11-08 | 70.66 | 71.98 | 68.20 | 68.46 | 68.14 | qfq | 3,704,921 | 258,639,345 | -2.99% |
| 2024-11-07 | 71.58 | 72.69 | 69.70 | 70.57 | 70.24 | qfq | 4,019,080 | 284,224,974 | -3.30% |
| 2024-11-06 | 69.62 | 76.19 | 69.26 | 72.98 | 72.64 | qfq | 6,579,385 | 483,805,672 | 3.24% |
| 2024-11-05 | 66.58 | 71.00 | 65.31 | 70.69 | 70.36 | qfq | 6,590,963 | 452,793,803 | 5.35% |
| 2024-11-04 | 65.43 | 69.38 | 65.10 | 67.10 | 66.79 | qfq | 2,925,026 | 197,474,517 | 1.54% |
| 2024-11-01 | 66.01 | 67.80 | 64.02 | 66.08 | 65.77 | qfq | 5,087,939 | 335,499,832 | -3.08% |
| 2024-10-31 | 70.91 | 72.45 | 67.17 | 68.18 | 67.86 | qfq | 7,834,510 | 544,478,397 | 1.61% |
| 2024-10-30 | 65.58 | 69.18 | 65.00 | 67.10 | 66.79 | qfq | 6,252,350 | 419,821,347 | 2.15% |
| 2024-10-29 | 69.26 | 69.75 | 65.49 | 65.69 | 65.38 | qfq | 8,489,129 | 567,375,637 | -7.35% |
| 2024-10-28 | 70.49 | 71.00 | 66.60 | 70.90 | 70.57 | qfq | 10,046,128 | 690,212,208 | 1.40% |
| 2024-10-25 | 65.00 | 73.00 | 64.50 | 69.92 | 69.59 | qfq | 12,623,467 | 873,932,689 | 5.73% |
| 2024-10-24 | 63.01 | 69.91 | 63.01 | 66.13 | 65.82 | qfq | 16,047,688 | 1,063,398,186 | -1.68% |
| 2024-10-23 | 61.00 | 67.26 | 61.00 | 67.26 | 66.95 | qfq | 20,560,005 | 1,355,045,140 | 20.00% |
| 2024-10-22 | 49.00 | 57.50 | 48.55 | 56.05 | 55.79 | qfq | 13,594,321 | 742,385,233 | 16.36% |
| 2024-10-21 | 48.00 | 49.80 | 47.03 | 48.17 | 47.95 | qfq | 4,109,849 | 198,585,979 | 0.61% |
| 2024-10-18 | 44.35 | 48.68 | 44.35 | 47.88 | 47.66 | qfq | 5,310,281 | 247,480,446 | 6.90% |
| 2024-10-17 | 45.74 | 46.44 | 44.73 | 44.79 | 44.58 | qfq | 2,114,400 | 96,175,583 | -1.47% |
| 2024-10-16 | 45.00 | 45.97 | 44.55 | 45.46 | 45.25 | qfq | 2,637,146 | 119,254,893 | -0.50% |
| 2024-10-15 | 46.15 | 47.47 | 45.58 | 45.69 | 45.48 | qfq | 3,206,205 | 148,788,262 | -2.95% |
| 2024-10-14 | 47.16 | 47.66 | 44.78 | 47.08 | 46.86 | qfq | 4,628,238 | 213,237,096 | 0.00% |
| 2024-10-11 | 51.48 | 51.79 | 45.90 | 47.08 | 46.86 | qfq | 6,812,796 | 327,765,810 | -9.91% |
| 2024-10-10 | 52.31 | 55.99 | 51.60 | 52.26 | 52.02 | qfq | 6,630,256 | 355,711,731 | 1.75% |
| 2024-10-09 | 55.69 | 56.86 | 51.10 | 51.36 | 51.12 | qfq | 5,289,744 | 286,882,173 | -12.65% |
| 2024-10-08 | 60.00 | 61.10 | 53.03 | 58.80 | 58.53 | qfq | 7,501,418 | 432,786,265 | 15.29% |
| 2024-09-30 | 46.60 | 52.00 | 45.75 | 51.00 | 50.76 | qfq | 6,398,791 | 312,143,991 | 15.52% |
| 2024-09-27 | 40.43 | 45.88 | 40.11 | 44.15 | 43.94 | qfq | 4,812,388 | 206,317,940 | 10.90% |
| 2024-09-26 | 38.63 | 39.83 | 38.45 | 39.81 | 39.62 | qfq | 2,879,600 | 112,634,936 | 2.52% |
| 2024-09-25 | 37.59 | 39.44 | 37.58 | 38.83 | 38.65 | qfq | 3,592,119 | 139,061,544 | 3.33% |
| 2024-09-24 | 36.18 | 37.63 | 35.55 | 37.58 | 37.40 | qfq | 3,607,522 | 131,783,598 | 3.98% |
| 2024-09-23 | 36.98 | 36.99 | 35.91 | 36.14 | 35.97 | qfq | 1,569,305 | 56,907,608 | -2.27% |
| 2024-09-20 | 37.51 | 37.79 | 36.54 | 36.98 | 36.81 | qfq | 1,298,600 | 47,877,202 | -1.33% |
| 2024-09-19 | 37.83 | 37.83 | 36.80 | 37.48 | 37.31 | qfq | 1,225,900 | 45,819,860 | 0.89% |
| 2024-09-18 | 37.41 | 37.79 | 36.80 | 37.15 | 36.98 | qfq | 922,900 | 34,209,905 | -1.01% |
| 2024-09-13 | 39.29 | 39.50 | 37.41 | 37.53 | 37.35 | qfq | 1,784,500 | 68,279,404 | -2.47% |
| 2024-09-12 | 38.57 | 39.80 | 38.41 | 38.48 | 38.30 | qfq | 1,161,594 | 45,320,355 | -0.21% |
| 2024-09-11 | 37.89 | 38.99 | 37.50 | 38.56 | 38.38 | qfq | 1,869,834 | 71,569,060 | 1.47% |
| 2024-09-10 | 38.37 | 38.79 | 37.59 | 38.00 | 37.82 | qfq | 1,049,900 | 39,830,058 | -0.91% |
| 2024-09-09 | 39.20 | 39.31 | 38.23 | 38.35 | 38.17 | qfq | 1,160,600 | 44,854,978 | -2.49% |
| 2024-09-06 | 40.47 | 40.48 | 39.18 | 39.33 | 39.15 | qfq | 1,024,800 | 40,660,492 | -2.84% |
| 2024-09-05 | 40.20 | 40.90 | 40.00 | 40.48 | 40.29 | qfq | 1,043,700 | 42,315,997 | 0.70% |
| 2024-09-04 | 39.74 | 40.68 | 39.41 | 40.20 | 40.01 | qfq | 1,484,100 | 59,604,834 | 0.78% |
| 2024-09-03 | 39.50 | 40.23 | 39.48 | 39.89 | 39.70 | qfq | 1,067,000 | 42,600,781 | 0.28% |
| 2024-09-02 | 40.52 | 41.50 | 39.70 | 39.78 | 39.59 | qfq | 1,659,700 | 67,387,142 | -2.67% |
| 2024-08-30 | 38.88 | 41.60 | 38.66 | 40.87 | 40.68 | qfq | 3,500,794 | 141,112,552 | 4.74% |
| 2024-08-29 | 39.00 | 40.16 | 38.48 | 39.02 | 38.84 | qfq | 2,284,131 | 90,229,554 | -0.10% |
| 2024-08-28 | 37.85 | 39.47 | 37.55 | 39.06 | 38.88 | qfq | 1,899,304 | 73,764,625 | 2.14% |
| 2024-08-27 | 37.46 | 38.69 | 36.83 | 38.24 | 38.06 | qfq | 2,099,504 | 79,042,503 | 0.50% |
| 2024-08-26 | 36.64 | 39.00 | 36.45 | 38.05 | 37.87 | qfq | 2,033,799 | 77,052,577 | 3.82% |
| 2024-08-23 | 36.30 | 37.00 | 36.00 | 36.65 | 36.48 | qfq | 881,100 | 32,182,103 | 0.00% |
| 2024-08-22 | 38.51 | 39.23 | 36.60 | 36.65 | 36.48 | qfq | 1,855,021 | 69,487,241 | -3.25% |
| 2024-08-21 | 37.48 | 38.11 | 37.26 | 37.88 | 37.70 | qfq | 1,040,700 | 39,260,435 | 0.66% |
| 2024-08-20 | 37.73 | 37.99 | 37.23 | 37.63 | 37.45 | qfq | 849,800 | 31,843,832 | -0.21% |
| 2024-08-19 | 37.97 | 38.15 | 37.58 | 37.71 | 37.53 | qfq | 770,400 | 29,115,354 | -0.48% |
| 2024-08-16 | 37.91 | 38.59 | 37.60 | 37.89 | 37.71 | qfq | 1,559,532 | 59,261,733 | -0.34% |
| 2024-08-15 | 38.81 | 39.22 | 37.80 | 38.02 | 37.84 | qfq | 2,312,205 | 88,689,907 | -2.09% |
| 2024-08-14 | 39.85 | 40.14 | 38.70 | 38.83 | 38.65 | qfq | 1,247,400 | 48,683,015 | -2.56% |
| 2024-08-13 | 38.49 | 40.24 | 38.20 | 39.85 | 39.66 | qfq | 2,584,700 | 102,010,344 | 3.29% |
| 2024-08-12 | 39.69 | 40.40 | 38.55 | 38.58 | 38.40 | qfq | 2,000,300 | 78,630,865 | -0.57% |
| 2024-08-09 | 39.57 | 39.97 | 38.73 | 38.80 | 38.62 | qfq | 1,036,790 | 40,659,616 | -1.35% |
| 2024-08-08 | 40.39 | 40.65 | 39.11 | 39.33 | 39.15 | qfq | 1,666,523 | 65,827,561 | -3.25% |
| 2024-08-07 | 41.40 | 41.61 | 40.60 | 40.65 | 40.46 | qfq | 1,328,430 | 54,372,159 | -1.76% |
| 2024-08-06 | 40.40 | 42.08 | 40.40 | 41.38 | 41.19 | qfq | 2,220,100 | 91,230,926 | 3.97% |
| 2024-08-05 | 40.80 | 41.38 | 39.64 | 39.80 | 39.61 | qfq | 1,873,200 | 75,693,050 | -2.55% |
| 2024-08-02 | 41.92 | 42.58 | 40.70 | 40.84 | 40.65 | qfq | 1,567,100 | 64,952,707 | -3.08% |
| 2024-08-01 | 42.55 | 43.10 | 42.01 | 42.14 | 41.94 | qfq | 1,675,800 | 71,196,208 | -1.47% |
| 2024-07-31 | 41.60 | 43.05 | 40.95 | 42.77 | 42.57 | qfq | 2,994,317 | 126,254,593 | 2.86% |
| 2024-07-30 | 41.74 | 42.79 | 40.56 | 41.58 | 41.39 | qfq | 2,827,541 | 116,750,314 | -0.55% |
| 2024-07-29 | 41.93 | 42.53 | 41.30 | 41.81 | 41.61 | qfq | 2,973,502 | 124,093,097 | -1.55% |
| 2024-07-26 | 42.62 | 44.00 | 41.91 | 42.47 | 42.27 | qfq | 4,250,073 | 182,379,702 | -1.00% |
| 2024-07-25 | 41.65 | 44.00 | 41.62 | 42.90 | 42.70 | qfq | 5,389,000 | 231,606,225 | 1.88% |
| 2024-07-24 | 40.66 | 44.19 | 40.26 | 42.11 | 41.91 | qfq | 6,396,084 | 270,606,084 | 2.11% |
| 2024-07-23 | 40.09 | 42.48 | 39.75 | 41.24 | 41.05 | qfq | 4,917,889 | 201,643,305 | 2.33% |
| 2024-07-22 | 36.90 | 41.86 | 36.90 | 40.30 | 40.11 | qfq | 5,805,155 | 232,516,777 | 9.21% |
| 2024-07-19 | 36.53 | 37.25 | 36.30 | 36.90 | 36.73 | qfq | 1,517,700 | 55,883,620 | 0.05% |
| 2024-07-18 | 37.16 | 37.30 | 36.37 | 36.88 | 36.71 | qfq | 1,656,500 | 60,863,478 | -0.75% |
| 2024-07-17 | 38.20 | 38.20 | 37.00 | 37.16 | 36.99 | qfq | 984,500 | 36,791,210 | -1.62% |
| 2024-07-16 | 37.88 | 38.16 | 37.43 | 37.77 | 37.59 | qfq | 949,372 | 35,880,519 | -0.18% |
| 2024-07-15 | 38.41 | 38.51 | 37.57 | 37.84 | 37.66 | qfq | 944,200 | 35,812,273 | -2.45% |
| 2024-07-12 | 38.69 | 39.19 | 38.40 | 38.79 | 38.61 | qfq | 1,261,900 | 48,912,823 | 0.26% |
| 2024-07-11 | 38.63 | 39.31 | 38.33 | 38.69 | 38.51 | qfq | 1,755,500 | 68,077,865 | 1.44% |
| 2024-07-10 | 38.00 | 39.34 | 37.26 | 38.14 | 37.96 | qfq | 1,846,610 | 71,169,741 | 0.37% |
| 2024-07-09 | 37.37 | 38.25 | 36.02 | 38.00 | 37.82 | qfq | 1,581,180 | 58,867,237 | 2.70% |
| 2024-07-08 | 38.38 | 38.53 | 36.68 | 37.00 | 36.83 | qfq | 1,493,800 | 55,920,323 | -4.86% |
| 2024-07-05 | 38.27 | 39.07 | 37.59 | 38.89 | 38.71 | qfq | 1,197,500 | 45,959,405 | 1.67% |
| 2024-07-04 | 39.28 | 39.55 | 37.98 | 38.25 | 38.07 | qfq | 981,417 | 37,915,256 | -2.27% |
| 2024-07-03 | 40.06 | 40.22 | 39.05 | 39.14 | 38.96 | qfq | 885,417 | 34,877,144 | -2.27% |
| 2024-07-02 | 40.49 | 40.60 | 39.53 | 40.05 | 39.86 | qfq | 933,119 | 37,268,285 | 0.02% |
| 2024-07-01 | 40.02 | 40.45 | 39.11 | 40.04 | 39.85 | qfq | 1,196,600 | 47,468,454 | -0.47% |
| 2024-06-28 | 38.79 | 41.00 | 38.66 | 40.23 | 40.04 | qfq | 2,388,711 | 96,154,159 | 3.71% |
| 2024-06-27 | 38.93 | 39.68 | 38.31 | 38.79 | 38.61 | qfq | 1,483,700 | 57,896,905 | -1.22% |
| 2024-06-26 | 37.87 | 39.37 | 37.34 | 39.27 | 39.09 | qfq | 1,820,800 | 69,836,335 | 3.72% |
| 2024-06-25 | 39.16 | 39.50 | 37.41 | 37.86 | 37.68 | qfq | 1,644,500 | 62,889,108 | -2.77% |
| 2024-06-24 | 40.42 | 40.42 | 38.83 | 38.94 | 38.76 | qfq | 1,724,739 | 68,184,014 | -3.83% |
| 2024-06-21 | 41.21 | 41.50 | 40.10 | 40.49 | 40.30 | qfq | 1,766,768 | 71,634,423 | -1.36% |
| 2024-06-20 | 43.31 | 44.00 | 41.02 | 41.05 | 40.86 | qfq | 3,676,567 | 154,364,903 | -5.74% |
| 2024-06-19 | 46.00 | 46.69 | 43.36 | 43.55 | 43.35 | qfq | 2,822,200 | 125,552,297 | -6.67% |
| 2024-06-18 | 46.11 | 46.82 | 45.85 | 46.66 | 46.44 | qfq | 1,137,369 | 52,714,844 | 1.19% |
| 2024-06-17 | 45.99 | 47.00 | 45.57 | 46.11 | 45.89 | qfq | 1,185,565 | 54,980,879 | 0.26% |
| 2024-06-14 | 45.49 | 46.30 | 45.32 | 45.99 | 45.78 | qfq | 1,012,193 | 46,411,478 | 0.13% |
| 2024-06-13 | 45.00 | 46.50 | 45.00 | 45.93 | 45.72 | qfq | 951,858 | 43,660,065 | 0.95% |
| 2024-06-12 | 46.47 | 46.47 | 45.40 | 45.50 | 45.29 | qfq | 971,124 | 44,479,727 | -1.52% |
| 2024-06-11 | 45.03 | 46.27 | 44.38 | 46.20 | 45.98 | qfq | 1,076,081 | 48,960,527 | 1.92% |
| 2024-06-07 | 46.20 | 46.68 | 44.80 | 45.33 | 45.12 | qfq | 1,136,300 | 51,725,583 | -1.28% |
| 2024-06-06 | 47.43 | 48.16 | 45.64 | 45.92 | 45.71 | qfq | 1,790,783 | 83,134,329 | -4.13% |
| 2024-06-05 | 48.88 | 49.35 | 47.86 | 47.90 | 47.68 | qfq | 1,138,700 | 55,325,303 | -2.76% |
| 2024-06-04 | 47.90 | 49.42 | 47.33 | 49.26 | 49.03 | qfq | 1,719,800 | 83,114,479 | 2.45% |
| 2024-06-03 | 48.50 | 48.97 | 47.50 | 48.08 | 47.86 | qfq | 1,644,095 | 78,960,821 | -1.86% |
| 2024-05-31 | 48.79 | 49.45 | 48.40 | 48.99 | 48.76 | qfq | 1,770,692 | 86,756,022 | -0.08% |
| 2024-05-30 | 50.59 | 51.89 | 48.84 | 49.03 | 48.80 | qfq | 2,275,909 | 114,378,574 | -1.35% |
| 2024-05-29 | 50.28 | 51.18 | 49.35 | 49.70 | 49.47 | qfq | 2,993,406 | 150,499,667 | -3.06% |
| 2024-05-28 | 51.56 | 54.50 | 50.88 | 51.27 | 51.03 | qfq | 4,997,870 | 263,708,956 | 2.54% |
| 2024-05-27 | 49.80 | 50.51 | 49.00 | 50.00 | 49.77 | qfq | 1,223,250 | 60,702,124 | 1.63% |
| 2024-05-24 | 49.62 | 50.70 | 49.20 | 49.20 | 48.97 | qfq | 1,068,224 | 53,272,191 | -1.18% |
| 2024-05-23 | 51.84 | 51.84 | 49.50 | 49.79 | 49.56 | qfq | 1,871,348 | 94,113,000 | -3.79% |
| 2024-05-22 | 50.78 | 52.36 | 50.32 | 51.75 | 51.51 | qfq | 1,666,900 | 85,623,276 | 2.21% |
| 2024-05-21 | 52.15 | 52.42 | 50.55 | 50.63 | 50.39 | qfq | 1,174,600 | 60,034,422 | -2.77% |
| 2024-05-20 | 51.48 | 52.90 | 50.58 | 52.07 | 51.83 | qfq | 2,268,400 | 117,237,993 | 1.82% |
| 2024-05-17 | 49.72 | 51.17 | 49.70 | 51.14 | 50.90 | qfq | 1,529,300 | 77,290,449 | 2.67% |
| 2024-05-16 | 50.21 | 51.21 | 49.71 | 49.81 | 49.58 | qfq | 1,438,000 | 72,366,516 | -1.42% |
| 2024-05-15 | 51.48 | 52.06 | 50.41 | 50.53 | 50.29 | qfq | 1,311,387 | 66,792,677 | -1.85% |
| 2024-05-14 | 51.90 | 52.70 | 51.41 | 51.48 | 51.24 | qfq | 1,995,200 | 103,683,688 | -1.45% |
| 2024-05-13 | 50.94 | 53.42 | 50.30 | 52.24 | 52.00 | qfq | 3,480,741 | 182,005,435 | 1.85% |
| 2024-05-10 | 50.72 | 51.55 | 50.06 | 51.29 | 51.05 | qfq | 2,346,100 | 119,501,652 | 0.81% |
| 2024-05-09 | 49.38 | 51.24 | 49.38 | 50.88 | 50.64 | qfq | 2,174,100 | 109,733,358 | 3.20% |
| 2024-05-08 | 50.58 | 50.92 | 49.20 | 49.30 | 49.07 | qfq | 1,535,158 | 76,604,850 | -2.57% |
| 2024-05-07 | 50.28 | 51.24 | 49.90 | 50.60 | 50.36 | qfq | 1,817,227 | 92,062,868 | 0.68% |
| 2024-05-06 | 49.53 | 50.85 | 49.35 | 50.26 | 50.03 | qfq | 2,462,727 | 123,268,834 | 3.29% |
| 2024-04-30 | 49.23 | 50.86 | 48.54 | 48.66 | 48.43 | qfq | 2,655,600 | 130,570,644 | -1.74% |
| 2024-04-29 | 45.04 | 50.99 | 45.04 | 49.52 | 49.29 | qfq | 6,450,749 | 315,113,558 | 12.62% |
| 2024-04-26 | 42.87 | 44.00 | 42.36 | 43.97 | 43.76 | qfq | 1,746,919 | 75,845,366 | 2.49% |
| 2024-04-25 | 42.47 | 43.19 | 42.01 | 42.90 | 42.70 | qfq | 1,318,500 | 56,402,179 | 0.92% |
| 2024-04-24 | 42.36 | 42.99 | 42.00 | 42.51 | 42.31 | qfq | 966,900 | 40,944,226 | -0.21% |
| 2024-04-23 | 42.22 | 43.20 | 41.90 | 42.60 | 42.40 | qfq | 923,100 | 39,280,074 | -0.14% |
| 2024-04-22 | 42.16 | 42.99 | 41.24 | 42.66 | 42.46 | qfq | 1,128,200 | 47,877,725 | 1.28% |
| 2024-04-19 | 42.90 | 43.08 | 41.80 | 42.12 | 41.92 | qfq | 1,280,400 | 54,019,863 | -2.11% |
| 2024-04-18 | 42.90 | 43.89 | 42.16 | 43.03 | 42.83 | qfq | 1,379,600 | 59,515,441 | -0.32% |
| 2024-04-17 | 42.00 | 43.20 | 41.65 | 43.17 | 42.97 | qfq | 1,856,391 | 78,962,363 | 4.60% |
| 2024-04-16 | 43.67 | 44.00 | 41.10 | 41.27 | 41.08 | qfq | 1,704,176 | 71,393,781 | -5.50% |
| 2024-04-15 | 43.96 | 45.39 | 43.00 | 43.67 | 43.47 | qfq | 1,709,772 | 75,409,569 | -1.02% |
| 2024-04-12 | 44.74 | 45.46 | 43.99 | 44.12 | 43.91 | qfq | 1,147,082 | 51,009,409 | -1.21% |
| 2024-04-11 | 45.00 | 45.99 | 44.64 | 44.66 | 44.45 | qfq | 1,569,715 | 70,776,852 | -1.41% |
| 2024-04-10 | 47.62 | 47.85 | 44.85 | 45.30 | 45.09 | qfq | 1,907,000 | 87,141,591 | -3.98% |
| 2024-04-09 | 46.00 | 47.54 | 46.00 | 47.18 | 46.96 | qfq | 1,599,041 | 75,288,064 | 2.57% |
| 2024-04-08 | 47.10 | 47.33 | 46.00 | 46.00 | 45.79 | qfq | 1,600,802 | 74,263,284 | -2.87% |
| 2024-04-03 | 49.07 | 49.50 | 47.23 | 47.36 | 47.14 | qfq | 2,818,800 | 134,889,621 | -4.90% |
| 2024-04-02 | 51.65 | 52.00 | 49.68 | 49.80 | 49.57 | qfq | 3,504,894 | 177,640,722 | 0.26% |
| 2024-04-01 | 48.48 | 49.93 | 48.00 | 49.67 | 49.44 | qfq | 1,667,100 | 82,111,906 | 2.45% |
| 2024-03-29 | 47.37 | 49.86 | 47.37 | 48.48 | 48.25 | qfq | 2,184,900 | 106,412,830 | 1.96% |
| 2024-03-28 | 47.30 | 48.70 | 47.04 | 47.55 | 47.33 | qfq | 1,865,106 | 89,620,819 | 0.57% |
| 2024-03-27 | 50.70 | 50.90 | 47.20 | 47.28 | 47.06 | qfq | 2,386,400 | 116,163,043 | -6.89% |
| 2024-03-26 | 50.41 | 51.09 | 49.26 | 50.78 | 50.54 | qfq | 2,445,806 | 122,768,836 | 1.01% |
| 2024-03-25 | 52.48 | 52.51 | 50.19 | 50.27 | 50.04 | qfq | 2,149,082 | 110,555,165 | -4.05% |
| 2024-03-22 | 53.90 | 53.90 | 51.84 | 52.39 | 52.15 | qfq | 2,771,641 | 145,616,046 | -3.34% |
| 2024-03-21 | 53.38 | 54.70 | 52.19 | 54.20 | 53.95 | qfq | 3,658,700 | 195,791,708 | 1.50% |
| 2024-03-20 | 53.70 | 53.98 | 52.80 | 53.40 | 53.15 | qfq | 2,149,380 | 114,625,626 | -0.32% |
| 2024-03-19 | 54.58 | 55.98 | 53.36 | 53.57 | 53.32 | qfq | 2,943,616 | 159,867,922 | -3.27% |
| 2024-03-18 | 55.00 | 56.49 | 54.54 | 55.38 | 55.12 | qfq | 3,759,773 | 207,286,620 | -0.88% |
| 2024-03-15 | 57.70 | 60.00 | 55.57 | 55.87 | 55.61 | qfq | 5,829,438 | 335,933,884 | -0.71% |
| 2024-03-14 | 54.81 | 56.28 | 53.41 | 56.27 | 56.01 | qfq | 3,718,889 | 203,454,915 | 2.25% |
| 2024-03-13 | 52.69 | 56.55 | 52.10 | 55.03 | 54.77 | qfq | 6,001,940 | 328,373,556 | 3.50% |
| 2024-03-12 | 52.79 | 56.70 | 52.49 | 53.17 | 52.92 | qfq | 5,983,405 | 323,996,486 | 0.72% |
| 2024-03-11 | 49.69 | 52.90 | 48.55 | 52.79 | 52.54 | qfq | 6,977,958 | 355,211,319 | 9.52% |
| 2024-03-08 | 46.00 | 48.45 | 46.00 | 48.20 | 47.98 | qfq | 4,849,880 | 231,174,883 | 4.83% |
| 2024-03-07 | 47.03 | 47.93 | 45.73 | 45.98 | 45.77 | qfq | 5,380,770 | 251,979,371 | -5.95% |
| 2024-03-06 | 43.06 | 50.52 | 43.06 | 48.89 | 48.66 | qfq | 8,710,495 | 412,147,378 | 12.39% |
| 2024-03-05 | 44.53 | 44.59 | 43.09 | 43.50 | 43.30 | qfq | 1,657,677 | 72,388,762 | -1.72% |
| 2024-03-04 | 45.00 | 45.58 | 44.12 | 44.26 | 44.05 | qfq | 1,807,885 | 80,595,384 | -1.32% |
| 2024-03-01 | 43.98 | 45.19 | 43.80 | 44.85 | 44.64 | qfq | 1,835,500 | 81,972,527 | 2.05% |
| 2024-02-29 | 42.63 | 43.96 | 42.11 | 43.95 | 43.74 | qfq | 2,006,094 | 87,216,904 | 2.45% |
| 2024-02-28 | 46.10 | 47.00 | 42.89 | 42.90 | 42.70 | qfq | 3,347,250 | 151,932,820 | -6.70% |
| 2024-02-27 | 44.07 | 45.98 | 43.56 | 45.98 | 45.77 | qfq | 2,280,778 | 102,308,939 | 4.14% |
| 2024-02-26 | 43.25 | 44.66 | 43.22 | 44.15 | 43.94 | qfq | 1,924,400 | 84,726,212 | 1.49% |
| 2024-02-23 | 43.17 | 44.66 | 42.88 | 43.50 | 43.30 | qfq | 2,968,236 | 129,606,920 | 1.23% |
| 2024-02-22 | 42.00 | 43.10 | 42.00 | 42.97 | 42.77 | qfq | 2,062,417 | 88,135,455 | 2.07% |
| 2024-02-21 | 41.00 | 43.48 | 40.50 | 42.10 | 41.90 | qfq | 2,452,641 | 104,437,041 | 0.96% |
| 2024-02-20 | 41.58 | 41.98 | 40.70 | 41.70 | 41.51 | qfq | 1,871,877 | 77,059,749 | 0.17% |
| 2024-02-19 | 43.19 | 43.41 | 40.90 | 41.63 | 41.44 | qfq | 2,428,595 | 101,541,447 | -1.79% |
| 2024-02-08 | 39.20 | 43.21 | 38.88 | 42.39 | 42.19 | qfq | 3,516,107 | 146,840,401 | 8.53% |
| 2024-02-07 | 39.02 | 40.35 | 38.03 | 39.06 | 38.88 | qfq | 3,433,562 | 134,603,794 | 1.72% |
| 2024-02-06 | 34.31 | 38.99 | 33.82 | 38.40 | 38.22 | qfq | 4,322,982 | 158,631,260 | 11.11% |
| 2024-02-05 | 37.70 | 38.15 | 33.77 | 34.56 | 34.40 | qfq | 3,388,396 | 120,538,871 | -9.53% |
| 2024-02-02 | 40.92 | 41.30 | 36.53 | 38.20 | 38.02 | qfq | 2,895,387 | 112,793,219 | -6.62% |
| 2024-02-01 | 42.14 | 42.38 | 40.70 | 40.91 | 40.72 | qfq | 1,866,600 | 77,299,470 | -2.48% |
| 2024-01-31 | 44.37 | 44.77 | 41.90 | 41.95 | 41.75 | qfq | 1,989,457 | 85,795,665 | -5.54% |
| 2024-01-30 | 44.90 | 46.08 | 44.31 | 44.41 | 44.20 | qfq | 1,037,800 | 46,932,281 | -2.05% |
| 2024-01-29 | 46.00 | 47.36 | 45.12 | 45.34 | 45.13 | qfq | 1,620,402 | 74,666,255 | -3.78% |
| 2024-01-26 | 47.84 | 48.58 | 47.01 | 47.12 | 46.90 | qfq | 1,415,046 | 67,580,742 | -2.40% |
| 2024-01-25 | 47.83 | 48.47 | 46.94 | 48.28 | 48.05 | qfq | 1,585,779 | 75,887,825 | 0.65% |
| 2024-01-24 | 46.43 | 48.81 | 46.40 | 47.97 | 47.75 | qfq | 2,509,374 | 118,869,381 | 4.06% |
| 2024-01-23 | 45.57 | 46.80 | 44.59 | 46.10 | 45.88 | qfq | 1,792,535 | 82,281,784 | 1.88% |
| 2024-01-22 | 48.17 | 48.19 | 45.00 | 45.25 | 45.04 | qfq | 2,031,583 | 94,858,772 | -6.02% |
| 2024-01-19 | 50.00 | 51.17 | 48.10 | 48.15 | 47.93 | qfq | 1,973,814 | 96,887,280 | -3.10% |
| 2024-01-18 | 49.79 | 50.43 | 48.20 | 49.69 | 49.46 | qfq | 2,116,523 | 104,140,058 | -0.82% |
| 2024-01-17 | 51.50 | 51.88 | 50.10 | 50.10 | 49.87 | qfq | 1,259,933 | 64,040,623 | -3.47% |
| 2024-01-16 | 51.47 | 52.94 | 50.72 | 51.90 | 51.66 | qfq | 1,893,669 | 97,961,676 | 1.11% |
| 2024-01-15 | 52.89 | 53.47 | 51.26 | 51.33 | 51.09 | qfq | 1,900,301 | 98,518,034 | -3.52% |
| 2024-01-12 | 51.35 | 54.60 | 51.25 | 53.20 | 52.95 | qfq | 3,438,808 | 182,650,809 | 3.18% |
| 2024-01-11 | 50.05 | 52.20 | 50.04 | 51.56 | 51.32 | qfq | 2,080,539 | 106,431,182 | 2.44% |
| 2024-01-10 | 50.17 | 51.09 | 49.05 | 50.33 | 50.10 | qfq | 1,665,575 | 83,641,223 | 0.44% |
| 2024-01-09 | 50.12 | 51.70 | 49.69 | 50.11 | 49.88 | qfq | 1,975,181 | 99,686,953 | -0.02% |
| 2024-01-08 | 51.06 | 51.63 | 50.03 | 50.12 | 49.89 | qfq | 2,165,495 | 109,460,714 | -2.76% |
| 2024-01-05 | 55.31 | 55.49 | 51.00 | 51.54 | 51.30 | qfq | 4,844,533 | 253,142,526 | -6.80% |
| 2024-01-04 | 56.25 | 56.40 | 55.11 | 55.30 | 55.04 | qfq | 1,525,192 | 84,863,035 | -1.95% |
| 2024-01-03 | 57.26 | 57.87 | 56.00 | 56.40 | 56.14 | qfq | 2,091,800 | 118,510,664 | -1.43% |
| 2024-01-02 | 59.17 | 59.17 | 57.19 | 57.22 | 56.95 | qfq | 1,745,383 | 101,155,811 | -3.26% |
| 2023-12-29 | 59.79 | 60.20 | 58.93 | 59.15 | 58.87 | qfq | 1,845,220 | 109,545,830 | -1.10% |
| 2023-12-28 | 55.30 | 60.16 | 55.07 | 59.81 | 59.53 | qfq | 4,047,371 | 236,903,775 | 7.84% |
| 2023-12-27 | 55.20 | 55.67 | 54.78 | 55.46 | 55.20 | qfq | 911,421 | 50,353,501 | 0.18% |
| 2023-12-26 | 56.37 | 56.50 | 54.93 | 55.36 | 55.10 | qfq | 1,388,800 | 77,167,460 | -2.40% |
| 2023-12-25 | 57.80 | 58.96 | 56.51 | 56.72 | 56.46 | qfq | 2,049,861 | 118,062,933 | -1.65% |
| 2023-12-22 | 56.01 | 58.50 | 55.21 | 57.67 | 57.40 | qfq | 2,394,479 | 136,718,188 | 2.84% |
| 2023-12-21 | 54.80 | 56.50 | 54.30 | 56.08 | 55.82 | qfq | 1,622,714 | 90,143,311 | 1.61% |
| 2023-12-20 | 55.50 | 56.97 | 55.10 | 55.19 | 54.93 | qfq | 1,130,400 | 63,107,044 | -0.54% |
| 2023-12-19 | 55.57 | 56.15 | 55.00 | 55.49 | 55.23 | qfq | 831,030 | 46,176,475 | -0.20% |
| 2023-12-18 | 56.37 | 57.28 | 55.35 | 55.60 | 55.34 | qfq | 1,001,403 | 56,213,571 | -1.71% |
| 2023-12-15 | 56.52 | 57.66 | 56.36 | 56.57 | 56.31 | qfq | 1,180,500 | 67,246,442 | 0.19% |
| 2023-12-14 | 57.50 | 57.96 | 56.06 | 56.46 | 56.20 | qfq | 1,287,900 | 73,218,465 | -1.03% |
| 2023-12-13 | 58.06 | 58.28 | 56.93 | 57.05 | 56.78 | qfq | 673,926 | 38,697,383 | -1.72% |
| 2023-12-12 | 58.80 | 58.80 | 57.71 | 58.05 | 57.78 | qfq | 1,061,862 | 61,718,142 | -1.78% |
| 2023-12-11 | 56.02 | 59.55 | 55.27 | 59.10 | 58.82 | qfq | 2,605,844 | 150,429,238 | 4.03% |
| 2023-12-08 | 56.69 | 57.85 | 55.33 | 56.81 | 56.55 | qfq | 2,779,411 | 156,355,798 | 0.53% |
| 2023-12-07 | 61.79 | 61.79 | 56.49 | 56.51 | 56.25 | qfq | 4,410,596 | 255,280,029 | -9.37% |
| 2023-12-06 | 63.00 | 64.50 | 61.99 | 62.35 | 62.06 | qfq | 2,057,768 | 130,222,763 | -1.75% |
| 2023-12-05 | 61.71 | 65.30 | 61.63 | 63.46 | 63.16 | qfq | 3,490,793 | 224,042,177 | 2.24% |
| 2023-12-04 | 62.28 | 63.20 | 61.32 | 62.07 | 61.78 | qfq | 1,121,162 | 69,628,091 | -0.29% |
| 2023-12-01 | 62.60 | 62.87 | 61.50 | 62.25 | 61.96 | qfq | 1,101,210 | 68,438,832 | -0.16% |
| 2023-11-30 | 63.60 | 63.60 | 61.75 | 62.35 | 62.06 | qfq | 1,289,921 | 80,547,782 | -2.01% |
| 2023-11-29 | 64.68 | 65.48 | 63.50 | 63.63 | 63.33 | qfq | 1,257,816 | 80,637,960 | -1.58% |
| 2023-11-28 | 61.82 | 64.89 | 60.92 | 64.65 | 64.35 | qfq | 3,205,686 | 203,798,444 | 4.56% |
| 2023-11-27 | 61.71 | 62.19 | 61.05 | 61.83 | 61.54 | qfq | 905,943 | 55,691,896 | -0.27% |
| 2023-11-24 | 62.94 | 62.96 | 61.56 | 62.00 | 61.71 | qfq | 1,291,657 | 80,341,097 | -1.04% |
| 2023-11-23 | 61.90 | 62.98 | 61.65 | 62.65 | 62.36 | qfq | 1,379,212 | 86,330,494 | 1.06% |
| 2023-11-22 | 62.00 | 62.04 | 61.00 | 61.99 | 61.70 | qfq | 1,151,894 | 70,939,978 | -0.03% |
| 2023-11-21 | 62.50 | 62.77 | 61.84 | 62.01 | 61.72 | qfq | 1,339,019 | 83,306,747 | -0.59% |
| 2023-11-20 | 64.30 | 64.39 | 62.13 | 62.38 | 62.09 | qfq | 2,789,432 | 174,968,814 | -2.97% |
| 2023-11-17 | 63.70 | 64.49 | 63.30 | 64.29 | 63.99 | qfq | 1,169,624 | 74,843,498 | 0.82% |
| 2023-11-16 | 65.72 | 65.72 | 63.69 | 63.77 | 63.47 | qfq | 1,989,167 | 128,265,242 | -3.52% |
| 2023-11-15 | 64.40 | 66.66 | 63.65 | 66.10 | 65.79 | qfq | 3,892,511 | 254,612,506 | 3.98% |
| 2023-11-14 | 63.98 | 64.30 | 63.38 | 63.57 | 63.27 | qfq | 1,792,787 | 114,200,839 | -0.75% |
| 2023-11-13 | 65.43 | 66.10 | 63.00 | 64.05 | 63.75 | qfq | 3,080,413 | 196,839,188 | -2.69% |
| 2023-11-10 | 66.35 | 66.43 | 65.15 | 65.82 | 65.51 | qfq | 1,789,022 | 117,384,527 | -0.65% |
| 2023-11-09 | 66.76 | 67.85 | 65.77 | 66.25 | 65.94 | qfq | 2,091,139 | 139,297,612 | -0.94% |
| 2023-11-08 | 68.60 | 69.98 | 66.29 | 66.88 | 66.57 | qfq | 3,261,987 | 221,362,565 | -3.45% |
| 2023-11-07 | 69.11 | 69.98 | 68.60 | 69.27 | 68.95 | qfq | 1,895,487 | 131,066,861 | 0.54% |
| 2023-11-06 | 69.80 | 71.55 | 68.20 | 68.90 | 68.58 | qfq | 3,444,113 | 239,428,728 | -0.68% |
| 2023-11-03 | 66.50 | 69.86 | 66.50 | 69.37 | 69.05 | qfq | 4,338,298 | 299,761,985 | 4.17% |
| 2023-11-02 | 66.75 | 67.85 | 65.75 | 66.59 | 66.28 | qfq | 1,957,359 | 130,500,536 | -0.40% |
| 2023-11-01 | 64.20 | 68.60 | 63.85 | 66.86 | 66.55 | qfq | 3,832,375 | 254,877,486 | 3.21% |
| 2023-10-31 | 64.40 | 66.68 | 63.49 | 64.78 | 64.48 | qfq | 2,059,875 | 133,716,656 | 0.26% |
| 2023-10-30 | 63.00 | 66.15 | 62.00 | 64.61 | 64.31 | qfq | 3,621,736 | 233,921,030 | -0.48% |
| 2023-10-27 | 63.99 | 66.48 | 63.80 | 64.92 | 64.62 | qfq | 3,113,000 | 202,431,745 | 0.00% |
| 2023-10-26 | 65.78 | 65.92 | 63.33 | 64.92 | 64.62 | qfq | 2,993,486 | 193,697,045 | -2.49% |
| 2023-10-25 | 66.00 | 67.82 | 65.01 | 66.58 | 66.27 | qfq | 3,564,479 | 237,788,994 | -1.36% |
| 2023-10-24 | 64.75 | 67.67 | 62.60 | 67.50 | 67.19 | qfq | 5,619,798 | 366,944,004 | 4.59% |
| 2023-10-23 | 64.00 | 66.27 | 63.18 | 64.54 | 64.24 | qfq | 4,271,681 | 275,541,303 | -0.55% |
| 2023-10-20 | 59.41 | 65.99 | 59.30 | 64.90 | 64.60 | qfq | 7,678,830 | 491,441,328 | 8.80% |
| 2023-10-19 | 59.02 | 60.24 | 58.54 | 59.65 | 59.37 | qfq | 1,494,220 | 88,857,657 | 0.15% |
| 2023-10-18 | 60.86 | 60.99 | 59.40 | 59.56 | 59.28 | qfq | 2,058,147 | 123,595,038 | -3.34% |
| 2023-10-17 | 60.76 | 64.00 | 60.61 | 61.62 | 61.33 | qfq | 3,491,195 | 217,326,246 | 1.92% |
| 2023-10-16 | 60.00 | 61.65 | 59.77 | 60.46 | 60.18 | qfq | 2,816,542 | 170,960,468 | 0.23% |
| 2023-10-13 | 60.23 | 60.97 | 58.85 | 60.32 | 60.04 | qfq | 3,264,475 | 194,582,782 | -1.07% |
| 2023-10-12 | 57.02 | 61.60 | 56.96 | 60.97 | 60.69 | qfq | 4,911,839 | 293,696,054 | 6.70% |
| 2023-10-11 | 58.40 | 58.80 | 56.81 | 57.14 | 56.87 | qfq | 2,100,600 | 120,773,026 | -1.75% |
| 2023-10-10 | 59.12 | 59.57 | 58.02 | 58.16 | 57.89 | qfq | 1,737,126 | 101,817,333 | -1.47% |
| 2023-10-09 | 60.00 | 60.00 | 58.70 | 59.03 | 58.75 | qfq | 2,208,174 | 131,194,781 | -0.47% |
| 2023-09-28 | 59.00 | 60.98 | 58.75 | 59.31 | 59.03 | qfq | 3,294,696 | 196,395,592 | -0.50% |
| 2023-09-27 | 56.67 | 61.30 | 56.51 | 59.61 | 59.33 | qfq | 6,990,862 | 419,197,622 | 4.40% |
| 2023-09-26 | 54.94 | 57.89 | 54.94 | 57.10 | 56.83 | qfq | 5,189,595 | 294,244,715 | 5.06% |
| 2023-09-25 | 55.01 | 55.21 | 53.91 | 54.35 | 54.10 | qfq | 1,394,230 | 75,808,815 | -1.54% |
| 2023-09-22 | 53.66 | 55.26 | 53.66 | 55.20 | 54.94 | qfq | 1,702,738 | 93,104,661 | 2.83% |
| 2023-09-21 | 54.80 | 55.20 | 53.60 | 53.68 | 53.43 | qfq | 1,909,981 | 103,444,051 | -2.12% |
| 2023-09-20 | 55.40 | 57.36 | 54.70 | 54.84 | 54.58 | qfq | 2,295,720 | 127,697,329 | -0.02% |
| 2023-09-19 | 55.50 | 56.10 | 54.60 | 54.85 | 54.59 | qfq | 889,870 | 49,112,609 | -1.49% |
| 2023-09-18 | 54.48 | 56.15 | 54.10 | 55.68 | 55.42 | qfq | 1,606,948 | 89,080,316 | 2.39% |
| 2023-09-15 | 54.87 | 55.48 | 54.08 | 54.38 | 54.13 | qfq | 1,526,021 | 83,468,711 | -0.49% |
| 2023-09-14 | 55.66 | 55.90 | 54.35 | 54.65 | 54.40 | qfq | 1,238,003 | 67,927,402 | -2.03% |
| 2023-09-13 | 57.40 | 57.40 | 55.24 | 55.78 | 55.52 | qfq | 1,308,400 | 73,286,757 | -1.85% |
| 2023-09-12 | 56.91 | 57.32 | 56.58 | 56.83 | 56.56 | qfq | 904,700 | 51,509,123 | -0.14% |
| 2023-09-11 | 56.37 | 57.34 | 55.56 | 56.91 | 56.64 | qfq | 1,295,900 | 73,280,281 | 1.25% |
| 2023-09-08 | 56.03 | 56.80 | 56.03 | 56.21 | 55.95 | qfq | 734,223 | 41,408,515 | -0.37% |
| 2023-09-07 | 58.28 | 58.28 | 56.41 | 56.42 | 56.16 | qfq | 1,760,603 | 100,662,843 | -3.21% |
| 2023-09-06 | 57.89 | 58.37 | 57.58 | 58.29 | 58.02 | qfq | 1,016,545 | 58,953,227 | -0.02% |
| 2023-09-05 | 58.15 | 58.76 | 57.20 | 58.30 | 58.03 | qfq | 1,746,106 | 101,278,394 | 0.52% |
| 2023-09-04 | 56.74 | 58.00 | 55.89 | 58.00 | 57.73 | qfq | 1,986,993 | 113,476,245 | 2.27% |
| 2023-09-01 | 57.07 | 57.46 | 56.32 | 56.71 | 56.45 | qfq | 1,064,800 | 60,397,250 | -0.63% |
| 2023-08-31 | 57.90 | 58.07 | 56.44 | 57.07 | 56.80 | qfq | 1,924,300 | 109,943,814 | -2.06% |
| 2023-08-30 | 58.00 | 59.66 | 57.40 | 58.27 | 58.00 | qfq | 2,525,393 | 148,133,607 | 0.24% |
| 2023-08-29 | 55.89 | 58.59 | 55.89 | 58.13 | 57.86 | qfq | 2,853,730 | 164,462,652 | 4.05% |
| 2023-08-28 | 60.00 | 60.99 | 55.60 | 55.87 | 55.61 | qfq | 2,369,217 | 136,429,212 | -1.20% |
| 2023-08-25 | 57.90 | 58.00 | 56.22 | 56.55 | 56.29 | qfq | 1,745,108 | 99,583,708 | -2.33% |
| 2023-08-24 | 58.48 | 59.09 | 57.59 | 57.90 | 57.63 | qfq | 1,740,401 | 101,398,816 | -0.94% |
| 2023-08-23 | 60.42 | 60.57 | 58.38 | 58.45 | 58.18 | qfq | 1,181,788 | 69,949,438 | -3.23% |
| 2023-08-22 | 61.50 | 61.55 | 58.93 | 60.40 | 60.12 | qfq | 1,450,769 | 87,040,189 | -0.66% |
| 2023-08-21 | 61.20 | 62.25 | 60.75 | 60.80 | 60.52 | qfq | 1,199,330 | 73,729,818 | -0.91% |
| 2023-08-18 | 63.02 | 63.50 | 61.36 | 61.36 | 61.07 | qfq | 1,089,297 | 67,953,484 | -2.49% |
| 2023-08-17 | 62.20 | 63.25 | 61.71 | 62.93 | 62.64 | qfq | 1,203,826 | 75,452,779 | 1.04% |
| 2023-08-16 | 63.35 | 63.72 | 62.22 | 62.28 | 61.99 | qfq | 959,067 | 60,273,734 | -1.69% |
| 2023-08-15 | 64.19 | 64.59 | 62.56 | 63.35 | 63.05 | qfq | 985,772 | 62,431,480 | -1.39% |
| 2023-08-14 | 64.30 | 64.73 | 63.01 | 64.24 | 63.94 | qfq | 1,554,449 | 99,205,313 | -0.56% |
| 2023-08-11 | 66.29 | 66.60 | 64.45 | 64.60 | 64.30 | qfq | 1,241,444 | 81,229,953 | -2.62% |
| 2023-08-10 | 65.81 | 66.82 | 65.80 | 66.34 | 66.03 | qfq | 1,297,742 | 85,993,419 | 1.02% |
| 2023-08-09 | 65.80 | 66.12 | 65.10 | 65.67 | 65.36 | qfq | 904,400 | 59,360,068 | -0.27% |
| 2023-08-08 | 66.38 | 66.75 | 65.60 | 65.85 | 65.54 | qfq | 1,306,652 | 86,127,368 | -0.78% |
| 2023-08-07 | 67.22 | 67.73 | 65.88 | 66.37 | 66.06 | qfq | 1,727,831 | 114,983,929 | -1.24% |
| 2023-08-04 | 68.53 | 68.96 | 67.10 | 67.20 | 66.89 | qfq | 1,710,532 | 115,966,357 | -1.64% |
| 2023-08-03 | 67.93 | 68.95 | 67.62 | 68.32 | 68.00 | qfq | 974,783 | 66,650,821 | 0.56% |
| 2023-08-02 | 68.94 | 68.96 | 67.75 | 67.94 | 67.62 | qfq | 1,126,164 | 76,787,787 | -1.25% |
| 2023-08-01 | 68.50 | 69.15 | 68.03 | 68.80 | 68.48 | qfq | 1,017,205 | 69,734,465 | 0.36% |
| 2023-07-31 | 67.55 | 68.68 | 67.48 | 68.55 | 68.23 | qfq | 1,339,497 | 91,444,252 | 1.32% |
| 2023-07-28 | 67.80 | 68.30 | 65.60 | 67.66 | 67.34 | qfq | 2,058,026 | 137,340,116 | -0.06% |
| 2023-07-27 | 68.34 | 69.88 | 67.61 | 67.70 | 67.38 | qfq | 2,276,466 | 156,518,712 | -0.54% |
| 2023-07-26 | 68.46 | 68.55 | 67.62 | 68.07 | 67.75 | qfq | 867,695 | 59,101,445 | -0.07% |
| 2023-07-25 | 68.01 | 68.80 | 67.60 | 68.12 | 67.80 | qfq | 1,951,968 | 133,011,001 | 0.74% |
| 2023-07-24 | 69.98 | 69.98 | 67.20 | 67.62 | 67.30 | qfq | 2,247,085 | 152,713,478 | -3.41% |
| 2023-07-21 | 70.87 | 71.58 | 69.80 | 70.01 | 69.68 | qfq | 1,509,207 | 106,311,732 | -1.27% |
| 2023-07-20 | 70.88 | 72.30 | 70.87 | 70.91 | 70.58 | qfq | 1,172,266 | 83,844,606 | 0.04% |
| 2023-07-19 | 72.38 | 72.69 | 70.34 | 70.88 | 70.55 | qfq | 1,955,733 | 139,034,652 | -2.13% |
| 2023-07-18 | 72.22 | 72.85 | 71.71 | 72.42 | 72.08 | qfq | 1,097,430 | 79,288,102 | 0.15% |