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
恒工精密301261.SZ
最近收盘价66.122026-07-17
最近交易日2026-07-17
成交量（股）2,959,861
成交额（元）203,886,941
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | 2025-11-11 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-08 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.3 | — | — | — | 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 | 72.90 | 73.50 | 65.50 | 66.12 | 66.12 | qfq | 2,959,861 | 203,886,941 | -9.28% |
| 2026-07-16 | 72.94 | 74.80 | 71.50 | 72.88 | 72.88 | qfq | 1,728,308 | 126,412,344 | -1.17% |
| 2026-07-15 | 74.58 | 75.93 | 72.95 | 73.74 | 73.74 | qfq | 2,144,113 | 158,978,843 | -0.75% |
| 2026-07-14 | 74.88 | 75.18 | 72.00 | 74.30 | 74.30 | qfq | 2,203,918 | 162,513,715 | -1.03% |
| 2026-07-13 | 78.89 | 78.89 | 74.88 | 75.07 | 75.07 | qfq | 2,232,481 | 171,039,173 | -5.00% |
| 2026-07-10 | 77.84 | 82.50 | 77.46 | 79.02 | 79.02 | qfq | 3,205,195 | 257,062,115 | 1.53% |
| 2026-07-09 | 76.00 | 77.99 | 73.50 | 77.83 | 77.83 | qfq | 2,860,567 | 216,914,454 | 2.41% |
| 2026-07-08 | 80.81 | 81.87 | 75.38 | 76.00 | 76.00 | qfq | 3,213,673 | 247,026,552 | -5.79% |
| 2026-07-07 | 83.91 | 87.29 | 80.20 | 80.67 | 80.67 | qfq | 3,654,832 | 303,176,466 | -5.22% |
| 2026-07-06 | 89.17 | 89.90 | 84.46 | 85.11 | 85.11 | qfq | 4,307,670 | 372,015,896 | -5.62% |
| 2026-07-03 | 84.00 | 93.60 | 83.73 | 90.18 | 90.18 | qfq | 6,825,546 | 608,169,113 | 9.12% |
| 2026-07-02 | 79.66 | 86.80 | 79.21 | 82.64 | 82.64 | qfq | 3,938,764 | 330,400,978 | 2.23% |
| 2026-07-01 | 78.10 | 81.88 | 77.32 | 80.84 | 80.84 | qfq | 3,125,688 | 250,062,748 | 3.51% |
| 2026-06-30 | 74.99 | 78.66 | 74.00 | 78.10 | 78.10 | qfq | 2,819,295 | 216,456,754 | 4.78% |
| 2026-06-29 | 75.12 | 75.56 | 72.23 | 74.54 | 74.54 | qfq | 3,018,222 | 223,428,150 | -2.08% |
| 2026-06-26 | 78.72 | 78.75 | 74.60 | 76.12 | 76.12 | qfq | 2,921,362 | 223,287,790 | -4.08% |
| 2026-06-25 | 82.51 | 84.15 | 78.67 | 79.36 | 79.36 | qfq | 3,309,091 | 266,525,185 | -4.43% |
| 2026-06-24 | 84.00 | 84.44 | 81.01 | 83.04 | 83.04 | qfq | 2,445,724 | 202,146,235 | -1.14% |
| 2026-06-23 | 85.06 | 87.89 | 83.65 | 84.00 | 84.00 | qfq | 2,715,759 | 231,908,450 | -1.47% |
| 2026-06-22 | 90.32 | 90.89 | 83.63 | 85.25 | 85.25 | qfq | 4,015,504 | 347,389,930 | -6.22% |
| 2026-06-18 | 88.11 | 92.13 | 87.81 | 90.90 | 90.90 | qfq | 4,275,901 | 386,415,156 | 3.12% |
| 2026-06-17 | 86.97 | 89.51 | 85.44 | 88.15 | 88.15 | qfq | 2,507,969 | 219,579,248 | 0.86% |
| 2026-06-16 | 84.99 | 89.60 | 84.10 | 87.40 | 87.40 | qfq | 3,449,647 | 302,489,186 | 2.84% |
| 2026-06-15 | 84.51 | 85.72 | 83.04 | 84.99 | 84.99 | qfq | 2,273,428 | 191,873,717 | 2.37% |
| 2026-06-12 | 84.95 | 86.76 | 82.41 | 83.02 | 83.02 | qfq | 2,606,275 | 219,208,039 | -1.52% |
| 2026-06-11 | 85.50 | 86.50 | 83.00 | 84.30 | 84.30 | qfq | 2,585,882 | 218,423,627 | -3.25% |
| 2026-06-10 | 88.74 | 90.68 | 85.20 | 87.13 | 87.13 | qfq | 2,871,768 | 251,127,032 | -3.54% |
| 2026-06-09 | 89.77 | 90.88 | 87.71 | 90.33 | 90.33 | qfq | 3,442,299 | 306,706,956 | 0.79% |
| 2026-06-08 | 85.50 | 91.87 | 85.03 | 89.62 | 89.62 | qfq | 4,788,284 | 429,634,580 | 1.14% |
| 2026-06-05 | 82.39 | 92.99 | 77.58 | 88.61 | 88.61 | qfq | 6,287,462 | 537,274,156 | 7.51% |
| 2026-06-04 | 82.17 | 85.37 | 81.68 | 82.42 | 82.42 | qfq | 2,715,065 | 225,981,429 | -1.21% |
| 2026-06-03 | 84.44 | 87.55 | 82.32 | 83.43 | 83.43 | qfq | 3,517,578 | 298,989,486 | -2.24% |
| 2026-06-02 | 89.42 | 90.27 | 84.88 | 85.34 | 85.34 | qfq | 3,098,611 | 268,859,034 | -2.58% |
| 2026-06-01 | 90.00 | 91.76 | 87.55 | 87.60 | 87.60 | qfq | 2,700,611 | 241,524,030 | -3.81% |
| 2026-05-29 | 96.01 | 97.04 | 90.43 | 91.07 | 91.07 | qfq | 4,040,207 | 374,809,557 | -5.60% |
| 2026-05-28 | 96.50 | 98.83 | 93.00 | 96.47 | 96.47 | qfq | 4,713,390 | 451,787,844 | -0.65% |
| 2026-05-27 | 99.18 | 103.72 | 96.00 | 97.10 | 97.10 | qfq | 4,435,508 | 438,713,116 | -4.02% |
| 2026-05-26 | 100.45 | 102.43 | 97.28 | 101.17 | 101.17 | qfq | 5,648,663 | 565,661,209 | 0.79% |
| 2026-05-25 | 102.16 | 103.00 | 98.00 | 100.38 | 100.38 | qfq | 5,167,987 | 515,490,793 | -1.42% |
| 2026-05-22 | 97.70 | 104.56 | 95.00 | 101.83 | 101.83 | qfq | 6,730,499 | 679,650,690 | 3.34% |
| 2026-05-21 | 97.56 | 102.99 | 97.56 | 98.54 | 98.54 | qfq | 7,048,743 | 709,565,228 | -0.02% |
| 2026-05-20 | 100.33 | 100.80 | 97.00 | 98.56 | 98.56 | qfq | 5,056,290 | 498,569,546 | -1.22% |
| 2026-05-19 | 96.22 | 102.22 | 96.00 | 99.78 | 99.78 | qfq | 6,773,344 | 675,809,390 | 2.66% |
| 2026-05-18 | 96.50 | 99.00 | 95.77 | 97.19 | 97.19 | qfq | 5,152,557 | 500,855,146 | -1.35% |
| 2026-05-15 | 91.00 | 103.56 | 90.00 | 98.52 | 98.52 | qfq | 8,456,557 | 822,461,330 | 8.01% |
| 2026-05-14 | 95.97 | 96.00 | 91.00 | 91.21 | 91.21 | qfq | 3,531,892 | 327,388,096 | -3.06% |
| 2026-05-13 | 93.48 | 94.86 | 92.15 | 94.09 | 94.09 | qfq | 3,387,914 | 317,071,967 | -0.51% |
| 2026-05-12 | 97.88 | 99.75 | 93.88 | 94.57 | 94.57 | qfq | 5,078,722 | 486,085,403 | -2.30% |
| 2026-05-11 | 94.65 | 98.63 | 93.20 | 96.80 | 96.80 | qfq | 7,148,752 | 688,512,505 | 0.24% |
| 2026-05-08 | 88.25 | 99.90 | 88.25 | 96.57 | 96.57 | qfq | 9,635,360 | 910,769,005 | 8.02% |
| 2026-05-07 | 87.70 | 90.92 | 87.09 | 89.40 | 89.40 | qfq | 6,353,096 | 569,143,033 | 1.50% |
| 2026-05-06 | 86.79 | 88.85 | 85.68 | 88.08 | 88.08 | qfq | 5,640,677 | 494,698,950 | 1.50% |
| 2026-04-30 | 87.22 | 88.32 | 84.55 | 86.78 | 86.78 | qfq | 6,093,318 | 527,644,982 | -1.75% |
| 2026-04-29 | 94.11 | 94.11 | 86.10 | 88.33 | 88.33 | qfq | 10,562,193 | 932,968,996 | -1.59% |
| 2026-04-28 | 88.86 | 89.76 | 88.86 | 89.76 | 89.76 | qfq | 5,859,737 | 525,346,437 | 20.00% |
| 2026-04-27 | 73.88 | 75.47 | 72.38 | 74.80 | 74.80 | qfq | 1,570,464 | 116,640,006 | 1.25% |
| 2026-04-24 | 74.11 | 74.78 | 72.77 | 73.88 | 73.88 | qfq | 954,800 | 70,239,157 | -1.11% |
| 2026-04-23 | 77.31 | 77.32 | 74.29 | 74.71 | 74.71 | qfq | 1,811,074 | 136,338,389 | -3.38% |
| 2026-04-22 | 76.60 | 77.48 | 74.85 | 77.32 | 77.32 | qfq | 1,670,451 | 127,607,865 | 0.22% |
| 2026-04-21 | 77.95 | 78.10 | 75.73 | 77.15 | 77.15 | qfq | 1,186,275 | 90,887,891 | 0.00% |
| 2026-04-20 | 77.67 | 78.26 | 76.70 | 77.15 | 77.15 | qfq | 1,236,972 | 95,836,596 | -0.96% |
| 2026-04-17 | 77.49 | 78.20 | 76.26 | 77.90 | 77.90 | qfq | 1,546,900 | 119,533,571 | 0.39% |
| 2026-04-16 | 77.10 | 78.20 | 76.90 | 77.60 | 77.60 | qfq | 1,251,750 | 96,913,930 | 1.35% |
| 2026-04-15 | 76.99 | 78.19 | 76.37 | 76.57 | 76.57 | qfq | 1,183,428 | 91,381,741 | -0.35% |
| 2026-04-14 | 76.31 | 77.20 | 76.02 | 76.84 | 76.84 | qfq | 983,600 | 75,363,529 | 0.72% |
| 2026-04-13 | 76.33 | 77.13 | 75.39 | 76.29 | 76.29 | qfq | 928,204 | 70,692,712 | -0.25% |
| 2026-04-10 | 76.81 | 78.14 | 76.48 | 76.48 | 76.48 | qfq | 1,376,800 | 106,312,197 | 0.14% |
| 2026-04-09 | 76.74 | 77.24 | 75.21 | 76.37 | 76.37 | qfq | 1,099,730 | 83,864,515 | -0.96% |
| 2026-04-08 | 75.80 | 77.36 | 75.00 | 77.11 | 77.11 | qfq | 1,898,900 | 144,772,335 | 5.63% |
| 2026-04-07 | 73.05 | 74.29 | 72.39 | 73.00 | 73.00 | qfq | 672,200 | 49,228,194 | -0.01% |
| 2026-04-03 | 75.15 | 75.43 | 72.97 | 73.01 | 73.01 | qfq | 874,245 | 64,421,603 | -2.77% |
| 2026-04-02 | 76.76 | 77.77 | 74.25 | 75.09 | 75.09 | qfq | 998,400 | 75,513,585 | -2.86% |
| 2026-04-01 | 77.55 | 78.26 | 76.71 | 77.30 | 77.30 | qfq | 1,082,133 | 83,710,126 | 2.05% |
| 2026-03-31 | 77.53 | 78.19 | 75.75 | 75.75 | 75.75 | qfq | 1,014,457 | 77,914,253 | -2.30% |
| 2026-03-30 | 76.80 | 78.14 | 76.51 | 77.53 | 77.53 | qfq | 884,400 | 68,448,522 | -0.68% |
| 2026-03-27 | 76.55 | 79.20 | 76.50 | 78.06 | 78.06 | qfq | 999,205 | 78,165,021 | 0.15% |
| 2026-03-26 | 80.04 | 81.03 | 77.50 | 77.94 | 77.94 | qfq | 1,368,000 | 108,208,340 | -2.62% |
| 2026-03-25 | 76.50 | 80.61 | 76.50 | 80.04 | 80.04 | qfq | 2,083,000 | 164,868,627 | 4.79% |
| 2026-03-24 | 78.16 | 78.53 | 74.21 | 76.38 | 76.38 | qfq | 1,251,800 | 94,950,893 | 0.66% |
| 2026-03-23 | 78.00 | 79.88 | 74.48 | 75.88 | 75.88 | qfq | 1,704,645 | 131,640,309 | -3.20% |
| 2026-03-20 | 82.47 | 83.36 | 78.00 | 78.39 | 78.39 | qfq | 1,811,404 | 145,121,358 | -4.91% |
| 2026-03-19 | 81.01 | 82.67 | 80.35 | 82.44 | 82.44 | qfq | 1,550,753 | 126,234,818 | 0.56% |
| 2026-03-18 | 80.70 | 81.98 | 80.34 | 81.98 | 81.98 | qfq | 925,277 | 75,290,318 | 1.86% |
| 2026-03-17 | 82.09 | 82.75 | 80.05 | 80.48 | 80.48 | qfq | 1,108,300 | 90,284,217 | -1.87% |
| 2026-03-16 | 80.22 | 83.66 | 79.79 | 82.01 | 82.01 | qfq | 1,613,767 | 132,484,166 | 1.99% |
| 2026-03-13 | 82.01 | 82.61 | 80.20 | 80.41 | 80.41 | qfq | 1,428,879 | 116,304,781 | -2.53% |
| 2026-03-12 | 82.30 | 84.50 | 82.18 | 82.50 | 82.50 | qfq | 1,732,639 | 144,290,279 | -0.28% |
| 2026-03-11 | 83.40 | 84.88 | 82.31 | 82.73 | 82.73 | qfq | 1,492,211 | 124,493,953 | -0.89% |
| 2026-03-10 | 82.50 | 83.50 | 81.99 | 83.47 | 83.47 | qfq | 1,439,875 | 119,354,188 | 2.92% |
| 2026-03-09 | 80.99 | 81.70 | 79.10 | 81.10 | 81.10 | qfq | 1,690,378 | 135,695,128 | -1.77% |
| 2026-03-06 | 80.55 | 83.17 | 80.03 | 82.56 | 82.56 | qfq | 1,328,328 | 109,250,691 | 1.80% |
| 2026-03-05 | 82.50 | 82.79 | 80.30 | 81.10 | 81.10 | qfq | 1,227,013 | 100,094,607 | 0.66% |
| 2026-03-04 | 80.49 | 81.69 | 79.50 | 80.57 | 80.57 | qfq | 1,191,129 | 96,392,405 | -0.56% |
| 2026-03-03 | 84.86 | 85.58 | 81.02 | 81.02 | 81.02 | qfq | 1,840,185 | 152,579,799 | -4.22% |
| 2026-03-02 | 85.44 | 86.79 | 84.18 | 84.59 | 84.59 | qfq | 2,016,315 | 171,483,948 | -3.30% |
| 2026-02-27 | 87.33 | 87.76 | 86.14 | 87.48 | 87.48 | qfq | 1,836,059 | 159,638,448 | -0.40% |
| 2026-02-26 | 87.98 | 88.54 | 87.32 | 87.83 | 87.83 | qfq | 1,529,226 | 134,486,595 | -0.17% |
| 2026-02-25 | 86.99 | 88.47 | 86.68 | 87.98 | 87.98 | qfq | 1,587,724 | 139,176,612 | 0.80% |
| 2026-02-24 | 91.60 | 91.99 | 86.78 | 87.28 | 87.28 | qfq | 2,649,038 | 232,259,498 | -3.16% |
| 2026-02-13 | 90.90 | 91.66 | 89.52 | 90.13 | 90.13 | qfq | 1,980,503 | 180,048,178 | -0.92% |
| 2026-02-12 | 89.72 | 92.20 | 89.37 | 90.97 | 90.97 | qfq | 2,290,044 | 209,056,446 | 1.11% |
| 2026-02-11 | 90.90 | 91.08 | 89.71 | 89.97 | 89.97 | qfq | 2,105,412 | 190,002,921 | -2.09% |
| 2026-02-10 | 89.48 | 93.45 | 88.61 | 91.89 | 91.89 | qfq | 3,990,196 | 364,075,837 | 2.57% |
| 2026-02-09 | 90.00 | 90.96 | 88.66 | 89.59 | 89.59 | qfq | 2,679,879 | 239,996,063 | 0.19% |
| 2026-02-06 | 87.43 | 90.50 | 87.08 | 89.42 | 89.42 | qfq | 3,107,389 | 276,863,616 | 1.15% |
| 2026-02-05 | 89.36 | 89.36 | 87.68 | 88.40 | 88.40 | qfq | 1,485,083 | 131,440,947 | -1.77% |
| 2026-02-04 | 89.49 | 91.30 | 88.60 | 89.99 | 89.99 | qfq | 2,513,148 | 225,496,468 | 0.50% |
| 2026-02-03 | 87.50 | 89.76 | 86.60 | 89.54 | 89.54 | qfq | 2,634,275 | 233,394,516 | 2.97% |
| 2026-02-02 | 89.00 | 90.28 | 86.70 | 86.96 | 86.96 | qfq | 2,837,911 | 250,130,708 | -2.29% |
| 2026-01-30 | 89.65 | 90.88 | 87.01 | 89.00 | 89.00 | qfq | 2,392,505 | 212,834,695 | -1.46% |
| 2026-01-29 | 93.00 | 93.66 | 89.93 | 90.32 | 90.32 | qfq | 2,443,834 | 223,707,056 | -3.15% |
| 2026-01-28 | 95.79 | 95.86 | 92.76 | 93.26 | 93.26 | qfq | 3,087,041 | 288,555,242 | -2.55% |
| 2026-01-27 | 95.99 | 95.99 | 92.60 | 95.70 | 95.70 | qfq | 2,859,691 | 270,181,108 | -0.51% |
| 2026-01-26 | 103.81 | 103.88 | 94.83 | 96.19 | 96.19 | qfq | 4,799,203 | 467,679,787 | -6.41% |
| 2026-01-23 | 104.13 | 106.45 | 101.01 | 102.78 | 102.78 | qfq | 3,799,266 | 389,655,698 | -1.40% |
| 2026-01-22 | 107.58 | 108.37 | 102.78 | 104.24 | 104.24 | qfq | 3,130,746 | 327,636,174 | -3.10% |
| 2026-01-21 | 105.78 | 109.15 | 104.52 | 107.57 | 107.57 | qfq | 3,601,763 | 385,724,102 | 0.72% |
| 2026-01-20 | 108.92 | 113.87 | 104.43 | 106.80 | 106.80 | qfq | 4,150,071 | 444,348,377 | -2.44% |
| 2026-01-19 | 107.08 | 112.29 | 106.13 | 109.47 | 109.47 | qfq | 5,881,121 | 644,670,852 | 2.14% |
| 2026-01-16 | 94.29 | 112.22 | 94.29 | 107.18 | 107.18 | qfq | 9,835,768 | 1,052,769,143 | 14.61% |
| 2026-01-15 | 93.05 | 97.93 | 92.58 | 93.52 | 93.52 | qfq | 3,399,306 | 319,247,929 | -4.52% |
| 2026-01-14 | 98.45 | 100.91 | 96.55 | 97.95 | 97.95 | qfq | 3,683,098 | 363,764,449 | -0.48% |
| 2026-01-13 | 102.25 | 104.47 | 98.20 | 98.42 | 98.42 | qfq | 4,114,537 | 414,779,644 | -3.75% |
| 2026-01-12 | 105.91 | 106.90 | 101.60 | 102.25 | 102.25 | qfq | 4,341,936 | 447,960,105 | -4.04% |
| 2026-01-09 | 102.00 | 108.26 | 100.40 | 106.56 | 106.56 | qfq | 5,316,019 | 555,947,990 | 3.55% |
| 2026-01-08 | 100.55 | 109.50 | 100.55 | 102.91 | 102.91 | qfq | 5,424,291 | 570,315,478 | 1.14% |
| 2026-01-07 | 102.01 | 105.48 | 100.88 | 101.75 | 101.75 | qfq | 4,599,388 | 471,577,973 | -0.41% |
| 2026-01-06 | 104.18 | 106.90 | 101.96 | 102.17 | 102.17 | qfq | 5,406,883 | 559,210,377 | -3.39% |
| 2026-01-05 | 99.96 | 111.11 | 99.90 | 105.75 | 105.75 | qfq | 8,465,837 | 896,513,825 | 3.09% |
| 2025-12-31 | 98.10 | 105.93 | 95.55 | 102.58 | 102.58 | qfq | 10,589,787 | 1,067,391,123 | 4.58% |
| 2025-12-30 | 85.01 | 103.06 | 85.01 | 98.09 | 98.09 | qfq | 11,436,729 | 1,085,933,408 | 13.11% |
| 2025-12-29 | 81.69 | 87.69 | 80.98 | 86.72 | 86.72 | qfq | 5,239,438 | 445,453,761 | 6.61% |
| 2025-12-26 | 82.20 | 82.99 | 80.51 | 81.34 | 81.34 | qfq | 1,813,684 | 147,965,876 | -1.18% |
| 2025-12-25 | 79.83 | 82.88 | 79.83 | 82.31 | 82.31 | qfq | 2,913,010 | 237,948,730 | 3.59% |
| 2025-12-24 | 78.85 | 80.05 | 78.77 | 79.46 | 79.46 | qfq | 1,187,800 | 94,292,516 | 0.72% |
| 2025-12-23 | 80.35 | 80.99 | 78.77 | 78.89 | 78.89 | qfq | 1,604,187 | 127,410,438 | -2.35% |
| 2025-12-22 | 80.79 | 81.77 | 80.21 | 80.79 | 80.79 | qfq | 1,974,300 | 159,626,922 | -0.01% |
| 2025-12-19 | 77.01 | 81.82 | 77.00 | 80.80 | 80.80 | qfq | 3,117,646 | 249,228,623 | 5.37% |
| 2025-12-18 | 77.72 | 78.82 | 76.68 | 76.68 | 76.68 | qfq | 1,166,555 | 90,677,810 | -2.33% |
| 2025-12-17 | 77.21 | 78.70 | 76.80 | 78.51 | 78.51 | qfq | 1,235,989 | 96,076,156 | 0.74% |
| 2025-12-16 | 79.00 | 79.00 | 76.90 | 77.93 | 77.93 | qfq | 1,257,426 | 97,625,973 | -0.69% |
| 2025-12-15 | 79.86 | 80.00 | 78.21 | 78.47 | 78.47 | qfq | 1,626,330 | 128,333,056 | -2.05% |
| 2025-12-12 | 80.40 | 81.38 | 79.59 | 80.11 | 80.11 | qfq | 1,747,112 | 140,471,003 | -0.36% |
| 2025-12-11 | 84.69 | 85.47 | 80.23 | 80.40 | 80.40 | qfq | 3,005,955 | 246,279,004 | -5.07% |
| 2025-12-10 | 84.50 | 85.85 | 83.41 | 84.69 | 84.69 | qfq | 2,467,122 | 208,380,286 | -0.35% |
| 2025-12-09 | 85.81 | 88.38 | 84.69 | 84.99 | 84.99 | qfq | 3,521,360 | 304,237,572 | -1.94% |
| 2025-12-08 | 82.44 | 88.18 | 82.39 | 86.67 | 86.67 | qfq | 3,866,772 | 330,120,260 | 4.07% |
| 2025-12-05 | 82.04 | 84.80 | 82.04 | 83.28 | 83.28 | qfq | 4,398,354 | 365,048,616 | -2.71% |
| 2025-12-04 | 87.47 | 91.50 | 84.44 | 85.60 | 85.60 | qfq | 6,268,036 | 557,923,809 | 0.47% |
| 2025-12-03 | 83.01 | 85.23 | 82.77 | 85.20 | 85.20 | qfq | 2,843,340 | 239,546,275 | 1.97% |
| 2025-12-02 | 86.12 | 87.00 | 83.05 | 83.55 | 83.55 | qfq | 3,190,093 | 267,993,542 | -4.20% |
| 2025-12-01 | 88.00 | 88.88 | 85.60 | 87.21 | 87.21 | qfq | 3,674,200 | 319,809,921 | -2.17% |
| 2025-11-28 | 85.50 | 91.50 | 84.54 | 89.14 | 89.14 | qfq | 5,448,195 | 482,301,125 | 2.86% |
| 2025-11-27 | 82.55 | 87.90 | 82.11 | 86.66 | 86.66 | qfq | 5,044,879 | 429,410,360 | 2.82% |
| 2025-11-26 | 80.87 | 87.98 | 80.08 | 84.28 | 84.28 | qfq | 5,946,356 | 500,540,478 | 3.18% |
| 2025-11-25 | 81.00 | 82.30 | 79.28 | 81.68 | 81.68 | qfq | 3,687,470 | 299,301,694 | 0.81% |
| 2025-11-24 | 80.00 | 81.88 | 78.40 | 81.02 | 81.02 | qfq | 3,660,414 | 294,075,514 | 1.20% |
| 2025-11-21 | 74.82 | 82.68 | 74.65 | 80.06 | 80.06 | qfq | 4,896,117 | 388,293,897 | 4.65% |
| 2025-11-20 | 79.27 | 81.60 | 76.50 | 76.50 | 76.50 | qfq | 3,310,421 | 259,846,649 | -5.56% |
| 2025-11-19 | 80.96 | 83.09 | 78.97 | 81.00 | 81.00 | qfq | 4,938,834 | 401,441,335 | 1.29% |
| 2025-11-18 | 83.01 | 83.80 | 78.70 | 79.97 | 79.97 | qfq | 7,196,552 | 579,361,802 | -7.55% |
| 2025-11-17 | 72.10 | 86.50 | 70.92 | 86.50 | 86.50 | qfq | 7,093,455 | 581,799,017 | 20.01% |
| 2025-11-14 | 72.47 | 73.28 | 72.01 | 72.08 | 72.08 | qfq | 882,086 | 63,947,093 | -1.11% |
| 2025-11-13 | 74.31 | 74.78 | 72.30 | 72.89 | 72.89 | qfq | 1,517,848 | 111,143,620 | -2.50% |
| 2025-11-12 | 76.49 | 76.70 | 74.34 | 74.76 | 74.76 | qfq | 1,169,848 | 88,039,653 | -2.55% |
| 2025-11-11 | 77.02 | 77.89 | 76.60 | 76.72 | 76.72 | qfq | 1,356,629 | 104,588,118 | -2.55% |
| 2025-11-10 | 75.88 | 79.28 | 75.00 | 78.73 | 78.38 | qfq | 1,833,227 | 141,079,094 | 3.76% |
| 2025-11-07 | 77.99 | 78.00 | 75.80 | 75.88 | 75.54 | qfq | 1,447,924 | 110,671,862 | -3.05% |
| 2025-11-06 | 76.48 | 78.35 | 75.91 | 78.27 | 77.92 | qfq | 1,529,158 | 118,025,522 | 2.43% |
| 2025-11-05 | 75.50 | 77.40 | 75.01 | 76.41 | 76.07 | qfq | 847,237 | 64,921,128 | 0.49% |
| 2025-11-04 | 78.90 | 78.99 | 76.00 | 76.04 | 75.70 | qfq | 1,589,997 | 122,337,160 | -4.03% |
| 2025-11-03 | 80.30 | 80.45 | 78.80 | 79.23 | 78.88 | qfq | 1,188,367 | 94,635,210 | -1.58% |
| 2025-10-31 | 78.76 | 81.50 | 78.53 | 80.50 | 80.14 | qfq | 1,659,667 | 132,989,181 | 1.54% |
| 2025-10-30 | 78.85 | 80.61 | 77.51 | 79.28 | 78.93 | qfq | 1,357,500 | 107,101,573 | 0.55% |
| 2025-10-29 | 80.46 | 80.46 | 78.21 | 78.85 | 78.50 | qfq | 1,691,928 | 133,689,759 | -2.29% |
| 2025-10-28 | 79.83 | 81.55 | 78.60 | 80.70 | 80.34 | qfq | 1,423,036 | 113,997,507 | -0.35% |
| 2025-10-27 | 80.50 | 82.46 | 80.46 | 80.98 | 80.62 | qfq | 1,358,841 | 110,508,157 | 0.97% |
| 2025-10-24 | 78.50 | 80.50 | 78.50 | 80.20 | 79.84 | qfq | 1,178,305 | 94,085,596 | 1.92% |
| 2025-10-23 | 78.84 | 79.02 | 77.50 | 78.69 | 78.34 | qfq | 971,756 | 75,918,433 | -1.18% |
| 2025-10-22 | 79.10 | 80.94 | 78.38 | 79.63 | 79.28 | qfq | 1,462,527 | 116,731,239 | 0.68% |
| 2025-10-21 | 78.45 | 79.36 | 77.50 | 79.09 | 78.74 | qfq | 1,222,800 | 96,226,262 | 0.84% |
| 2025-10-20 | 78.21 | 79.97 | 77.52 | 78.43 | 78.08 | qfq | 1,346,699 | 105,785,279 | 1.84% |
| 2025-10-17 | 79.10 | 80.30 | 77.01 | 77.01 | 76.67 | qfq | 1,871,355 | 146,711,972 | -2.52% |
| 2025-10-16 | 81.82 | 81.84 | 78.00 | 79.00 | 78.65 | qfq | 2,205,125 | 175,365,964 | -3.81% |
| 2025-10-15 | 80.82 | 82.99 | 78.75 | 82.13 | 81.76 | qfq | 2,449,077 | 198,514,971 | 1.62% |
| 2025-10-14 | 88.00 | 88.50 | 79.85 | 80.82 | 80.46 | qfq | 3,635,275 | 304,904,216 | -6.49% |
| 2025-10-13 | 86.12 | 88.80 | 85.05 | 86.43 | 86.05 | qfq | 3,466,212 | 300,625,130 | -5.18% |
| 2025-10-10 | 94.50 | 95.60 | 90.68 | 91.15 | 90.74 | qfq | 2,868,044 | 265,976,144 | -3.54% |
| 2025-10-09 | 95.38 | 95.83 | 92.44 | 94.50 | 94.08 | qfq | 2,711,600 | 255,621,138 | -0.96% |
| 2025-09-30 | 98.14 | 99.44 | 95.18 | 95.42 | 95.00 | qfq | 3,737,510 | 360,314,418 | -2.67% |
| 2025-09-29 | 94.40 | 100.40 | 93.30 | 98.04 | 97.60 | qfq | 4,784,988 | 463,670,746 | 2.66% |
| 2025-09-26 | 97.73 | 98.97 | 95.50 | 95.50 | 95.08 | qfq | 4,609,411 | 446,860,535 | -2.28% |
| 2025-09-25 | 94.19 | 101.50 | 92.66 | 97.73 | 97.30 | qfq | 8,148,963 | 797,443,162 | 3.98% |
| 2025-09-24 | 90.00 | 95.00 | 87.87 | 93.99 | 93.57 | qfq | 5,791,102 | 533,487,150 | 7.36% |
| 2025-09-23 | 91.00 | 91.48 | 85.39 | 87.55 | 87.16 | qfq | 3,724,080 | 326,180,313 | -3.87% |
| 2025-09-22 | 89.95 | 92.55 | 89.10 | 91.07 | 90.67 | qfq | 2,640,838 | 239,645,717 | 1.19% |
| 2025-09-19 | 92.70 | 92.72 | 89.00 | 90.00 | 89.60 | qfq | 4,722,944 | 426,211,439 | -4.45% |
| 2025-09-18 | 96.87 | 98.50 | 92.03 | 94.19 | 93.77 | qfq | 8,111,634 | 777,368,763 | -3.26% |
| 2025-09-17 | 95.60 | 101.59 | 92.98 | 97.36 | 96.93 | qfq | 8,970,974 | 862,112,129 | 4.58% |
| 2025-09-16 | 89.56 | 93.93 | 89.08 | 93.10 | 92.69 | qfq | 7,101,517 | 653,446,099 | 3.94% |
| 2025-09-15 | 89.21 | 91.60 | 88.90 | 89.57 | 89.17 | qfq | 3,995,405 | 360,678,185 | -0.19% |
| 2025-09-12 | 90.09 | 91.25 | 87.80 | 89.74 | 89.34 | qfq | 4,319,998 | 386,638,641 | -0.34% |
| 2025-09-11 | 87.00 | 90.90 | 85.88 | 90.05 | 89.65 | qfq | 4,688,779 | 416,901,653 | 3.00% |
| 2025-09-10 | 89.30 | 90.86 | 86.05 | 87.43 | 87.04 | qfq | 3,836,107 | 337,734,190 | -2.61% |
| 2025-09-09 | 90.01 | 91.98 | 89.20 | 89.77 | 89.37 | qfq | 3,564,264 | 322,555,462 | -2.40% |
| 2025-09-08 | 87.71 | 92.54 | 87.63 | 91.98 | 91.57 | qfq | 5,450,349 | 496,620,094 | 4.05% |
| 2025-09-05 | 84.99 | 89.50 | 84.36 | 88.40 | 88.01 | qfq | 4,437,300 | 387,539,118 | 2.96% |
| 2025-09-04 | 91.08 | 92.58 | 84.28 | 85.86 | 85.48 | qfq | 6,210,103 | 549,366,370 | -6.67% |
| 2025-09-03 | 96.00 | 96.01 | 91.00 | 92.00 | 91.59 | qfq | 5,608,603 | 519,168,303 | -4.10% |
| 2025-09-02 | 87.24 | 104.44 | 83.30 | 95.93 | 95.50 | qfq | 11,357,598 | 1,037,079,983 | 10.02% |
| 2025-09-01 | 87.98 | 88.00 | 85.85 | 87.19 | 86.80 | qfq | 2,707,489 | 234,799,791 | 0.02% |
| 2025-08-29 | 86.18 | 88.80 | 84.52 | 87.17 | 86.78 | qfq | 3,463,563 | 300,989,586 | 1.55% |
| 2025-08-28 | 86.50 | 87.99 | 82.76 | 85.84 | 85.46 | qfq | 3,412,628 | 291,761,502 | 1.47% |
| 2025-08-27 | 87.47 | 88.66 | 84.50 | 84.60 | 84.22 | qfq | 3,776,635 | 329,345,613 | -3.28% |
| 2025-08-26 | 88.39 | 89.87 | 87.20 | 87.47 | 87.08 | qfq | 3,474,286 | 306,237,176 | -1.53% |
| 2025-08-25 | 87.44 | 91.00 | 87.00 | 88.83 | 88.44 | qfq | 4,614,526 | 410,266,972 | 1.59% |
| 2025-08-22 | 86.60 | 88.20 | 86.25 | 87.44 | 87.05 | qfq | 2,996,459 | 261,461,905 | 0.87% |
| 2025-08-21 | 90.34 | 90.52 | 86.28 | 86.69 | 86.30 | qfq | 3,663,596 | 323,686,046 | -3.58% |
| 2025-08-20 | 89.32 | 90.45 | 88.33 | 89.91 | 89.51 | qfq | 3,650,271 | 326,180,087 | -0.87% |
| 2025-08-19 | 86.82 | 94.86 | 85.01 | 90.70 | 90.30 | qfq | 7,548,034 | 675,924,749 | 4.32% |
| 2025-08-18 | 86.64 | 87.87 | 84.55 | 86.94 | 86.55 | qfq | 5,447,570 | 469,291,707 | 1.55% |
| 2025-08-15 | 81.06 | 86.66 | 80.99 | 85.61 | 85.23 | qfq | 5,339,323 | 448,669,275 | 4.54% |
| 2025-08-14 | 81.60 | 83.75 | 80.36 | 81.89 | 81.53 | qfq | 3,702,049 | 303,315,777 | 0.11% |
| 2025-08-13 | 81.60 | 82.37 | 80.87 | 81.80 | 81.44 | qfq | 2,572,111 | 210,114,129 | 0.23% |
| 2025-08-12 | 82.00 | 82.40 | 80.69 | 81.61 | 81.25 | qfq | 2,236,615 | 182,058,138 | -0.54% |
| 2025-08-11 | 80.00 | 83.43 | 79.55 | 82.05 | 81.69 | qfq | 3,760,728 | 306,671,618 | -1.71% |
| 2025-08-08 | 86.01 | 86.15 | 83.20 | 83.48 | 83.11 | qfq | 2,957,938 | 249,002,455 | -3.11% |
| 2025-08-07 | 88.34 | 88.66 | 85.40 | 86.16 | 85.78 | qfq | 4,561,586 | 394,633,933 | -3.06% |
| 2025-08-06 | 84.57 | 89.68 | 83.80 | 88.88 | 88.48 | qfq | 7,315,378 | 640,707,029 | 5.26% |
| 2025-08-05 | 84.29 | 85.38 | 83.18 | 84.44 | 84.06 | qfq | 3,323,520 | 280,050,314 | 0.17% |
| 2025-08-04 | 79.50 | 84.88 | 79.49 | 84.30 | 83.93 | qfq | 4,109,188 | 339,597,821 | 5.03% |
| 2025-08-01 | 83.87 | 83.88 | 79.88 | 80.26 | 79.90 | qfq | 3,190,852 | 258,241,643 | -2.95% |
| 2025-07-31 | 81.00 | 85.10 | 81.00 | 82.70 | 82.33 | qfq | 3,638,958 | 303,463,755 | 0.71% |
| 2025-07-30 | 85.10 | 85.10 | 81.67 | 82.12 | 81.75 | qfq | 4,325,917 | 358,313,894 | -4.39% |
| 2025-07-29 | 86.78 | 88.26 | 84.71 | 85.89 | 85.51 | qfq | 4,608,151 | 399,587,174 | -1.03% |
| 2025-07-28 | 85.52 | 87.30 | 84.78 | 86.78 | 86.39 | qfq | 4,878,800 | 420,830,073 | 2.36% |
| 2025-07-25 | 85.06 | 85.20 | 84.00 | 84.78 | 84.40 | qfq | 3,354,778 | 283,987,760 | 0.31% |
| 2025-07-24 | 85.00 | 85.88 | 84.14 | 84.52 | 84.14 | qfq | 3,204,080 | 270,955,330 | -0.17% |
| 2025-07-23 | 86.20 | 87.53 | 84.40 | 84.66 | 84.28 | qfq | 4,893,299 | 418,321,328 | -2.77% |
| 2025-07-22 | 88.14 | 89.95 | 86.27 | 87.07 | 86.68 | qfq | 5,674,061 | 498,406,174 | -2.60% |
| 2025-07-21 | 89.72 | 93.66 | 87.70 | 89.39 | 88.99 | qfq | 6,912,357 | 624,586,662 | 1.12% |
| 2025-07-18 | 88.53 | 90.88 | 87.77 | 88.40 | 88.01 | qfq | 7,005,403 | 621,523,703 | -2.93% |
| 2025-07-17 | 92.00 | 96.86 | 90.50 | 91.07 | 90.67 | qfq | 8,792,597 | 823,294,656 | -2.18% |
| 2025-07-16 | 90.00 | 98.07 | 88.33 | 93.10 | 92.69 | qfq | 10,409,300 | 964,235,053 | 2.21% |
| 2025-07-15 | 89.53 | 92.98 | 88.00 | 91.09 | 90.69 | qfq | 10,947,443 | 987,925,860 | -2.94% |
| 2025-07-14 | 84.15 | 98.14 | 83.20 | 93.85 | 93.43 | qfq | 14,457,431 | 1,296,147,431 | 14.76% |
| 2025-07-11 | 73.19 | 84.85 | 71.78 | 81.78 | 81.42 | qfq | 11,024,526 | 858,445,922 | 12.00% |
| 2025-07-10 | 75.72 | 76.80 | 72.82 | 73.02 | 72.70 | qfq | 8,759,946 | 653,256,435 | -7.00% |
| 2025-07-09 | 83.33 | 83.33 | 78.00 | 78.52 | 78.17 | qfq | 11,717,097 | 951,801,366 | 13.08% |
| 2025-07-08 | 68.20 | 70.27 | 67.91 | 69.44 | 69.13 | qfq | 1,788,600 | 123,635,582 | 1.88% |
| 2025-07-07 | 68.38 | 68.56 | 67.26 | 68.16 | 67.86 | qfq | 1,174,500 | 79,852,497 | -0.47% |
| 2025-07-04 | 69.41 | 69.89 | 68.46 | 68.48 | 68.18 | qfq | 1,647,500 | 113,650,669 | -1.96% |
| 2025-07-03 | 69.90 | 70.42 | 68.99 | 69.85 | 69.54 | qfq | 1,400,300 | 97,559,899 | -0.29% |
| 2025-07-02 | 72.47 | 72.50 | 69.46 | 70.05 | 69.74 | qfq | 2,773,870 | 195,642,839 | -3.57% |
| 2025-07-01 | 72.87 | 73.50 | 71.91 | 72.64 | 72.32 | qfq | 2,091,100 | 151,907,542 | -0.34% |
| 2025-06-30 | 72.02 | 73.90 | 72.02 | 72.89 | 72.57 | qfq | 1,854,200 | 135,521,391 | 0.72% |
| 2025-06-27 | 72.45 | 73.09 | 71.20 | 72.37 | 72.05 | qfq | 1,805,900 | 130,660,899 | -0.54% |
| 2025-06-26 | 73.56 | 74.85 | 72.71 | 72.76 | 72.19 | qfq | 2,249,500 | 165,756,312 | -1.52% |
| 2025-06-25 | 73.04 | 74.50 | 72.41 | 73.88 | 73.30 | qfq | 3,027,088 | 222,245,813 | 1.15% |
| 2025-06-24 | 69.46 | 73.42 | 69.46 | 73.04 | 72.47 | qfq | 3,648,400 | 262,908,901 | 5.86% |
| 2025-06-23 | 67.04 | 69.42 | 67.04 | 69.00 | 68.46 | qfq | 1,766,200 | 121,458,085 | 0.17% |
| 2025-06-20 | 69.44 | 71.27 | 68.88 | 68.88 | 68.34 | qfq | 2,433,000 | 169,660,852 | -2.46% |
| 2025-06-19 | 69.96 | 73.80 | 69.85 | 70.62 | 70.06 | qfq | 4,390,700 | 315,491,532 | 0.16% |
| 2025-06-18 | 70.00 | 70.88 | 69.20 | 70.51 | 69.96 | qfq | 1,715,200 | 120,051,071 | 0.53% |
| 2025-06-17 | 70.30 | 70.90 | 69.52 | 70.14 | 69.59 | qfq | 1,689,553 | 118,400,372 | -0.21% |
| 2025-06-16 | 70.20 | 71.43 | 70.09 | 70.29 | 69.74 | qfq | 1,933,300 | 136,367,422 | -0.38% |
| 2025-06-13 | 72.00 | 73.30 | 70.51 | 70.56 | 70.00 | qfq | 2,719,300 | 194,554,287 | -5.16% |
| 2025-06-12 | 75.30 | 75.70 | 73.78 | 74.40 | 73.81 | qfq | 1,993,031 | 148,594,674 | -0.93% |
| 2025-06-11 | 74.70 | 75.69 | 74.60 | 75.10 | 74.51 | qfq | 1,588,600 | 119,371,750 | 0.17% |
| 2025-06-10 | 77.17 | 77.17 | 73.32 | 74.97 | 74.38 | qfq | 2,846,300 | 213,247,254 | -2.62% |
| 2025-06-09 | 77.89 | 78.78 | 76.50 | 76.99 | 76.38 | qfq | 2,402,013 | 186,650,124 | -0.73% |
| 2025-06-06 | 79.00 | 79.22 | 77.28 | 77.56 | 76.95 | qfq | 1,722,753 | 134,460,750 | -2.08% |
| 2025-06-05 | 77.16 | 80.13 | 76.01 | 79.21 | 78.59 | qfq | 3,196,300 | 250,973,142 | 2.27% |
| 2025-06-04 | 76.90 | 78.00 | 76.60 | 77.45 | 76.84 | qfq | 1,631,900 | 126,219,769 | 1.06% |
| 2025-06-03 | 76.18 | 78.10 | 76.18 | 76.64 | 76.04 | qfq | 1,593,700 | 122,855,358 | -0.73% |
| 2025-05-30 | 78.90 | 78.90 | 75.77 | 77.20 | 76.59 | qfq | 2,516,998 | 193,685,076 | -2.57% |
| 2025-05-29 | 78.99 | 80.50 | 78.87 | 79.24 | 78.62 | qfq | 2,414,800 | 192,192,494 | -0.56% |
| 2025-05-28 | 80.55 | 81.98 | 79.54 | 79.69 | 79.06 | qfq | 2,242,300 | 180,124,460 | -1.97% |
| 2025-05-27 | 82.00 | 83.38 | 79.66 | 81.29 | 80.65 | qfq | 3,018,556 | 245,585,733 | -1.53% |
| 2025-05-26 | 83.66 | 85.68 | 81.77 | 82.55 | 81.90 | qfq | 3,297,998 | 273,003,186 | -1.57% |
| 2025-05-23 | 82.35 | 89.08 | 82.35 | 83.87 | 83.21 | qfq | 6,418,997 | 550,201,961 | 1.81% |
| 2025-05-22 | 84.12 | 85.55 | 82.30 | 82.38 | 81.73 | qfq | 2,472,700 | 206,685,757 | -2.16% |
| 2025-05-21 | 84.43 | 85.67 | 83.59 | 84.20 | 83.54 | qfq | 2,236,100 | 188,590,308 | -1.06% |
| 2025-05-20 | 85.67 | 86.99 | 83.83 | 85.10 | 84.43 | qfq | 2,264,900 | 193,597,980 | -0.67% |
| 2025-05-19 | 88.28 | 88.30 | 82.52 | 85.67 | 85.00 | qfq | 3,719,497 | 315,159,959 | -2.93% |
| 2025-05-16 | 87.40 | 92.00 | 86.54 | 88.26 | 87.57 | qfq | 4,190,600 | 376,627,080 | 0.65% |
| 2025-05-15 | 90.00 | 90.21 | 86.85 | 87.69 | 87.00 | qfq | 2,981,000 | 263,048,613 | -3.22% |
| 2025-05-14 | 92.01 | 93.50 | 88.51 | 90.61 | 89.90 | qfq | 4,454,315 | 402,141,854 | -1.86% |
| 2025-05-13 | 95.00 | 96.33 | 92.22 | 92.33 | 91.60 | qfq | 3,238,073 | 305,092,516 | -2.55% |
| 2025-05-12 | 95.73 | 96.00 | 93.18 | 94.75 | 94.00 | qfq | 4,231,800 | 401,299,274 | 2.32% |
| 2025-05-09 | 96.00 | 96.80 | 91.38 | 92.60 | 91.87 | qfq | 4,210,948 | 391,867,494 | -4.10% |
| 2025-05-08 | 96.26 | 99.25 | 95.33 | 96.56 | 95.80 | qfq | 4,347,748 | 422,134,363 | -0.71% |
| 2025-05-07 | 101.50 | 101.57 | 95.30 | 97.25 | 96.49 | qfq | 5,811,473 | 570,102,527 | -2.45% |
| 2025-05-06 | 97.55 | 102.70 | 93.00 | 99.69 | 98.91 | qfq | 8,554,600 | 834,932,040 | 4.44% |
| 2025-04-30 | 89.30 | 100.57 | 86.40 | 95.45 | 94.70 | qfq | 10,131,915 | 935,612,314 | 6.78% |
| 2025-04-29 | 79.00 | 89.90 | 78.52 | 89.39 | 88.69 | qfq | 7,132,617 | 609,137,352 | 10.89% |
| 2025-04-28 | 85.79 | 85.91 | 80.05 | 80.61 | 79.98 | qfq | 4,038,444 | 331,043,811 | -6.02% |
| 2025-04-25 | 85.27 | 88.18 | 82.60 | 85.77 | 85.10 | qfq | 4,532,000 | 385,879,466 | 1.05% |
| 2025-04-24 | 90.57 | 90.89 | 84.08 | 84.88 | 84.21 | qfq | 5,721,300 | 498,542,543 | -2.77% |
| 2025-04-23 | 79.00 | 88.79 | 78.70 | 87.30 | 86.61 | qfq | 8,054,902 | 686,473,123 | 12.59% |
| 2025-04-22 | 80.28 | 80.96 | 77.00 | 77.54 | 76.93 | qfq | 2,754,500 | 216,634,218 | -4.51% |
| 2025-04-21 | 76.50 | 81.88 | 76.50 | 81.20 | 80.56 | qfq | 3,444,465 | 273,809,654 | 2.77% |
| 2025-04-18 | 79.59 | 80.83 | 78.60 | 79.01 | 78.39 | qfq | 2,004,600 | 159,090,769 | -0.73% |
| 2025-04-17 | 81.42 | 83.58 | 79.46 | 79.59 | 78.96 | qfq | 3,004,800 | 243,908,782 | -3.20% |
| 2025-04-16 | 84.00 | 85.00 | 81.03 | 82.22 | 81.57 | qfq | 3,536,500 | 292,634,089 | -3.96% |
| 2025-04-15 | 85.00 | 87.50 | 83.38 | 85.61 | 84.94 | qfq | 4,284,300 | 366,264,023 | 0.45% |
| 2025-04-14 | 88.50 | 88.60 | 84.31 | 85.23 | 84.56 | qfq | 4,936,600 | 424,774,442 | -1.11% |
| 2025-04-11 | 81.58 | 88.50 | 81.58 | 86.19 | 85.51 | qfq | 6,735,196 | 579,934,036 | 3.46% |
| 2025-04-10 | 81.19 | 87.68 | 78.75 | 83.31 | 82.65 | qfq | 7,804,000 | 654,296,655 | 10.65% |
| 2025-04-09 | 72.11 | 76.99 | 65.14 | 75.29 | 74.70 | qfq | 5,578,798 | 404,824,806 | 3.85% |
| 2025-04-08 | 71.40 | 75.36 | 70.78 | 72.50 | 71.93 | qfq | 4,985,500 | 363,106,029 | 4.14% |
| 2025-04-07 | 79.81 | 83.70 | 69.62 | 69.62 | 69.07 | qfq | 6,359,500 | 476,550,869 | -20.00% |
| 2025-04-03 | 87.39 | 91.55 | 86.30 | 87.02 | 86.34 | qfq | 4,430,800 | 393,299,819 | -2.68% |
| 2025-04-02 | 88.75 | 91.98 | 87.96 | 89.42 | 88.72 | qfq | 5,197,575 | 467,769,954 | 1.15% |
| 2025-04-01 | 95.49 | 95.95 | 87.93 | 88.40 | 87.70 | qfq | 6,137,995 | 549,202,290 | -3.66% |
| 2025-03-31 | 100.59 | 102.78 | 85.18 | 91.76 | 91.04 | qfq | 11,327,720 | 1,024,788,956 | -13.76% |
| 2025-03-28 | 107.52 | 111.55 | 103.83 | 106.40 | 105.56 | qfq | 6,672,681 | 711,462,795 | -1.50% |
| 2025-03-27 | 119.01 | 121.90 | 107.13 | 108.02 | 107.17 | qfq | 6,744,509 | 770,103,971 | -12.53% |
| 2025-03-26 | 120.01 | 129.34 | 118.08 | 123.50 | 122.53 | qfq | 4,546,473 | 565,205,251 | 0.72% |
| 2025-03-25 | 133.12 | 138.31 | 120.39 | 122.62 | 121.66 | qfq | 6,168,520 | 797,815,533 | -7.05% |
| 2025-03-24 | 119.00 | 134.00 | 116.00 | 131.92 | 130.88 | qfq | 5,669,521 | 701,329,538 | 9.25% |
| 2025-03-21 | 110.01 | 122.00 | 109.00 | 120.75 | 119.80 | qfq | 5,792,701 | 673,541,358 | 6.61% |
| 2025-03-20 | 115.48 | 119.80 | 112.22 | 113.26 | 112.37 | qfq | 5,394,053 | 625,072,342 | -6.77% |
| 2025-03-19 | 122.00 | 136.50 | 113.81 | 121.48 | 120.52 | qfq | 8,990,708 | 1,123,566,262 | -1.99% |
| 2025-03-18 | 106.99 | 125.15 | 106.99 | 123.95 | 122.97 | qfq | 6,487,110 | 746,031,095 | 14.24% |
| 2025-03-17 | 102.55 | 112.85 | 98.52 | 108.50 | 107.65 | qfq | 5,773,597 | 612,273,878 | 3.82% |
| 2025-03-14 | 110.00 | 111.00 | 97.00 | 104.51 | 103.69 | qfq | 7,780,518 | 809,311,652 | -5.85% |
| 2025-03-13 | 111.00 | 116.90 | 104.18 | 111.00 | 110.13 | qfq | 9,262,337 | 1,018,217,856 | -3.75% |
| 2025-03-12 | 99.88 | 118.21 | 96.18 | 115.32 | 114.41 | qfq | 9,716,267 | 1,032,111,404 | 17.06% |
| 2025-03-11 | 91.80 | 104.99 | 89.74 | 98.51 | 97.74 | qfq | 8,556,989 | 828,658,802 | 6.31% |
| 2025-03-10 | 88.20 | 98.00 | 87.14 | 92.66 | 91.93 | qfq | 6,019,797 | 556,462,884 | 11.64% |
| 2025-03-07 | 76.60 | 84.75 | 76.21 | 83.00 | 82.35 | qfq | 5,655,086 | 456,154,533 | 7.37% |
| 2025-03-06 | 77.08 | 78.75 | 76.00 | 77.30 | 76.69 | qfq | 5,397,441 | 416,099,261 | 0.29% |
| 2025-03-05 | 67.51 | 80.00 | 67.51 | 77.08 | 76.47 | qfq | 7,771,962 | 576,047,885 | 14.16% |
| 2025-03-04 | 65.29 | 73.16 | 64.50 | 67.52 | 66.99 | qfq | 5,700,900 | 394,352,247 | 2.66% |
| 2025-03-03 | 66.79 | 68.00 | 64.60 | 65.77 | 65.25 | qfq | 3,947,100 | 260,972,355 | -0.54% |
| 2025-02-28 | 68.08 | 69.50 | 65.70 | 66.13 | 65.61 | qfq | 4,371,452 | 295,196,857 | -3.92% |
| 2025-02-27 | 69.98 | 71.18 | 66.70 | 68.83 | 68.29 | qfq | 4,991,840 | 344,045,240 | -2.37% |
| 2025-02-26 | 71.15 | 75.20 | 69.52 | 70.50 | 69.95 | qfq | 6,383,924 | 462,909,218 | 0.09% |
| 2025-02-25 | 66.60 | 73.72 | 66.60 | 70.44 | 69.89 | qfq | 5,507,744 | 392,352,088 | 3.36% |
| 2025-02-24 | 68.65 | 70.61 | 66.30 | 68.15 | 67.61 | qfq | 4,486,439 | 307,464,751 | -2.20% |
| 2025-02-21 | 67.29 | 71.42 | 66.70 | 69.68 | 69.13 | qfq | 5,313,135 | 366,241,315 | 2.04% |
| 2025-02-20 | 65.02 | 70.44 | 64.90 | 68.29 | 67.75 | qfq | 8,072,900 | 549,785,492 | 3.58% |
| 2025-02-19 | 57.62 | 68.57 | 57.58 | 65.93 | 65.41 | qfq | 9,175,373 | 587,691,212 | 13.57% |
| 2025-02-18 | 59.20 | 61.80 | 57.81 | 58.05 | 57.59 | qfq | 5,273,218 | 312,471,007 | -2.04% |
| 2025-02-17 | 57.03 | 59.44 | 56.18 | 59.26 | 58.79 | qfq | 4,986,900 | 289,339,809 | 2.46% |
| 2025-02-14 | 57.00 | 58.90 | 56.61 | 57.84 | 57.39 | qfq | 4,113,500 | 238,673,658 | 0.07% |
| 2025-02-13 | 61.30 | 62.04 | 57.66 | 57.80 | 57.35 | qfq | 5,636,817 | 333,277,489 | -6.83% |
| 2025-02-12 | 60.95 | 63.71 | 59.59 | 62.04 | 61.55 | qfq | 6,025,232 | 371,455,571 | -1.88% |
| 2025-02-11 | 59.00 | 64.30 | 58.18 | 63.23 | 62.73 | qfq | 8,963,390 | 544,254,319 | 6.90% |
| 2025-02-10 | 59.94 | 59.94 | 58.30 | 59.15 | 58.68 | qfq | 7,190,071 | 424,661,489 | -4.44% |
| 2025-02-07 | 58.00 | 62.55 | 56.86 | 61.90 | 61.41 | qfq | 12,319,473 | 734,333,534 | 3.00% |
| 2025-02-06 | 49.81 | 60.10 | 49.70 | 60.10 | 59.63 | qfq | 11,406,005 | 637,917,230 | 20.01% |
| 2025-02-05 | 48.45 | 51.33 | 48.20 | 50.08 | 49.69 | qfq | 6,113,413 | 305,235,066 | 3.73% |
| 2025-01-27 | 50.88 | 50.93 | 47.92 | 48.28 | 47.90 | qfq | 4,837,900 | 236,086,477 | -5.15% |
| 2025-01-24 | 46.20 | 52.66 | 46.19 | 50.90 | 50.50 | qfq | 9,234,233 | 456,510,824 | 9.32% |
| 2025-01-23 | 46.14 | 48.30 | 45.91 | 46.56 | 46.19 | qfq | 5,361,336 | 252,593,651 | -0.09% |
| 2025-01-22 | 45.06 | 47.82 | 44.60 | 46.60 | 46.23 | qfq | 5,073,607 | 235,044,770 | 1.46% |
| 2025-01-21 | 44.80 | 46.30 | 44.54 | 45.93 | 45.57 | qfq | 4,003,596 | 182,449,784 | 2.89% |
| 2025-01-20 | 45.58 | 45.90 | 44.29 | 44.64 | 44.29 | qfq | 2,929,096 | 131,107,102 | -1.15% |
| 2025-01-17 | 44.61 | 46.58 | 44.61 | 45.16 | 44.80 | qfq | 4,244,900 | 193,841,735 | 0.40% |
| 2025-01-16 | 45.95 | 46.40 | 44.02 | 44.98 | 44.63 | qfq | 4,876,600 | 220,862,345 | -1.96% |
| 2025-01-15 | 46.00 | 47.58 | 45.77 | 45.88 | 45.52 | qfq | 7,100,178 | 330,299,990 | 2.69% |
| 2025-01-14 | 42.70 | 44.68 | 42.40 | 44.68 | 44.33 | qfq | 4,183,463 | 183,855,605 | 5.58% |
| 2025-01-13 | 40.98 | 43.17 | 40.35 | 42.32 | 41.99 | qfq | 2,582,572 | 108,353,895 | 1.73% |
| 2025-01-10 | 41.90 | 43.65 | 41.60 | 41.60 | 41.27 | qfq | 3,326,406 | 142,103,848 | -1.12% |
| 2025-01-09 | 41.50 | 42.57 | 41.03 | 42.07 | 41.74 | qfq | 3,041,760 | 127,611,416 | 0.69% |
| 2025-01-08 | 39.66 | 42.58 | 38.63 | 41.78 | 41.45 | qfq | 3,467,556 | 141,369,664 | 5.11% |
| 2025-01-07 | 38.56 | 39.76 | 38.55 | 39.75 | 39.44 | qfq | 1,380,838 | 54,122,893 | 3.09% |
| 2025-01-06 | 38.79 | 39.15 | 37.51 | 38.56 | 38.26 | qfq | 1,141,900 | 43,915,905 | -0.87% |
| 2025-01-03 | 41.40 | 41.50 | 38.90 | 38.90 | 38.59 | qfq | 2,039,330 | 81,543,200 | -4.77% |
| 2025-01-02 | 41.13 | 42.61 | 40.48 | 40.85 | 40.53 | qfq | 1,960,852 | 81,106,483 | -1.28% |
| 2024-12-31 | 43.88 | 43.88 | 41.32 | 41.38 | 41.05 | qfq | 2,853,623 | 120,249,535 | -4.96% |
| 2024-12-30 | 43.96 | 44.10 | 42.00 | 43.54 | 43.20 | qfq | 2,273,100 | 98,725,736 | -1.91% |
| 2024-12-27 | 45.48 | 46.17 | 44.01 | 44.39 | 44.04 | qfq | 3,701,481 | 166,205,165 | -2.50% |
| 2024-12-26 | 43.03 | 46.18 | 42.67 | 45.53 | 45.17 | qfq | 5,266,696 | 237,956,427 | 5.88% |
| 2024-12-25 | 44.22 | 44.99 | 42.91 | 43.00 | 42.66 | qfq | 4,438,296 | 194,528,710 | -2.23% |
| 2024-12-24 | 43.49 | 45.99 | 42.90 | 43.98 | 43.63 | qfq | 5,086,702 | 225,185,694 | 5.98% |
| 2024-12-23 | 44.24 | 44.65 | 41.30 | 41.50 | 41.17 | qfq | 3,600,574 | 152,945,817 | -7.05% |
| 2024-12-20 | 42.89 | 45.50 | 42.80 | 44.65 | 44.30 | qfq | 3,350,832 | 148,809,872 | 3.79% |
| 2024-12-19 | 42.28 | 43.43 | 42.20 | 43.02 | 42.68 | qfq | 1,995,715 | 85,643,305 | 0.07% |
| 2024-12-18 | 43.63 | 44.14 | 42.30 | 42.99 | 42.65 | qfq | 2,717,700 | 117,103,731 | -1.89% |
| 2024-12-17 | 46.97 | 47.48 | 43.02 | 43.82 | 43.48 | qfq | 4,530,047 | 201,092,412 | -6.41% |
| 2024-12-16 | 44.37 | 51.20 | 43.33 | 46.82 | 46.45 | qfq | 6,319,927 | 291,600,514 | 5.00% |
| 2024-12-13 | 45.80 | 46.44 | 44.40 | 44.59 | 44.24 | qfq | 3,416,599 | 155,374,863 | -2.75% |
| 2024-12-12 | 46.07 | 47.55 | 45.05 | 45.85 | 45.49 | qfq | 4,748,173 | 220,410,567 | -0.46% |
| 2024-12-11 | 46.21 | 46.84 | 44.80 | 46.06 | 45.70 | qfq | 4,930,739 | 225,664,764 | -1.14% |
| 2024-12-10 | 48.06 | 49.49 | 46.08 | 46.59 | 46.22 | qfq | 8,070,697 | 385,877,171 | 0.13% |
| 2024-12-09 | 43.80 | 46.65 | 43.66 | 46.53 | 46.16 | qfq | 6,877,397 | 313,823,209 | 5.22% |
| 2024-12-06 | 45.00 | 45.49 | 43.35 | 44.22 | 43.87 | qfq | 4,328,597 | 191,370,500 | -0.41% |
| 2024-12-05 | 44.77 | 45.70 | 43.80 | 44.40 | 44.05 | qfq | 5,703,923 | 254,695,834 | 0.25% |
| 2024-12-04 | 43.00 | 46.00 | 42.46 | 44.29 | 43.94 | qfq | 7,148,469 | 319,478,123 | 2.22% |
| 2024-12-03 | 42.47 | 44.30 | 42.21 | 43.33 | 42.99 | qfq | 4,351,013 | 189,287,215 | 2.02% |
| 2024-12-02 | 42.13 | 43.23 | 41.58 | 42.47 | 42.14 | qfq | 3,714,898 | 158,253,591 | 1.14% |
| 2024-11-29 | 39.06 | 42.44 | 39.06 | 41.99 | 41.66 | qfq | 3,842,054 | 157,403,819 | 6.82% |
| 2024-11-28 | 40.01 | 40.34 | 39.21 | 39.31 | 39.00 | qfq | 1,994,192 | 79,287,565 | -2.72% |
| 2024-11-27 | 39.80 | 40.41 | 38.54 | 40.41 | 40.09 | qfq | 2,325,592 | 91,579,099 | 0.75% |
| 2024-11-26 | 41.19 | 41.25 | 39.99 | 40.11 | 39.79 | qfq | 2,170,700 | 87,811,880 | -3.23% |
| 2024-11-25 | 40.57 | 41.45 | 39.90 | 41.45 | 41.12 | qfq | 2,045,939 | 83,397,280 | 1.94% |
| 2024-11-22 | 42.66 | 43.38 | 40.42 | 40.66 | 40.34 | qfq | 3,237,192 | 135,851,286 | -4.69% |
| 2024-11-21 | 43.48 | 43.59 | 41.86 | 42.66 | 42.32 | qfq | 3,499,990 | 149,127,740 | -1.89% |
| 2024-11-20 | 42.05 | 44.00 | 42.01 | 43.48 | 43.14 | qfq | 5,266,901 | 228,593,306 | 2.31% |
| 2024-11-19 | 39.41 | 42.50 | 39.38 | 42.50 | 42.17 | qfq | 3,928,220 | 161,469,776 | 8.23% |
| 2024-11-18 | 40.05 | 41.88 | 38.98 | 39.27 | 38.96 | qfq | 3,047,471 | 123,882,353 | -2.22% |
| 2024-11-15 | 41.01 | 42.14 | 40.15 | 40.16 | 39.84 | qfq | 2,012,200 | 82,671,973 | -2.83% |
| 2024-11-14 | 42.60 | 43.09 | 41.22 | 41.33 | 41.00 | qfq | 1,932,562 | 81,371,901 | -3.55% |
| 2024-11-13 | 42.56 | 43.15 | 41.50 | 42.85 | 42.51 | qfq | 2,624,856 | 111,030,464 | -0.37% |
| 2024-11-12 | 43.09 | 44.34 | 42.43 | 43.01 | 42.67 | qfq | 4,946,623 | 214,512,783 | -0.07% |
| 2024-11-11 | 41.28 | 43.45 | 40.80 | 43.04 | 42.70 | qfq | 4,441,396 | 188,620,046 | 3.74% |
| 2024-11-08 | 41.83 | 42.53 | 41.32 | 41.49 | 41.16 | qfq | 3,497,297 | 146,372,927 | -0.74% |
| 2024-11-07 | 41.78 | 42.45 | 40.80 | 41.80 | 41.22 | qfq | 4,218,897 | 174,854,713 | -0.41% |
| 2024-11-06 | 42.13 | 44.12 | 41.74 | 41.97 | 41.39 | qfq | 6,258,961 | 267,095,710 | -1.46% |
| 2024-11-05 | 40.40 | 43.00 | 39.70 | 42.59 | 42.00 | qfq | 7,256,870 | 300,240,621 | 2.45% |
| 2024-11-04 | 39.80 | 41.70 | 39.50 | 41.57 | 41.00 | qfq | 6,994,134 | 284,798,910 | 8.71% |
| 2024-11-01 | 37.75 | 39.18 | 36.51 | 38.24 | 37.71 | qfq | 3,371,906 | 128,193,771 | 0.71% |
| 2024-10-31 | 37.82 | 38.38 | 37.50 | 37.97 | 37.45 | qfq | 2,122,325 | 80,655,811 | -0.08% |
| 2024-10-30 | 38.44 | 38.88 | 37.31 | 38.00 | 37.48 | qfq | 2,331,500 | 88,756,843 | -1.32% |
| 2024-10-29 | 39.75 | 39.82 | 38.40 | 38.51 | 37.98 | qfq | 2,374,500 | 92,829,803 | -2.68% |
| 2024-10-28 | 39.70 | 39.78 | 38.86 | 39.57 | 39.02 | qfq | 2,061,224 | 80,970,943 | -0.10% |
| 2024-10-25 | 39.28 | 39.68 | 38.71 | 39.61 | 39.06 | qfq | 2,313,835 | 90,924,376 | 1.88% |
| 2024-10-24 | 39.26 | 39.67 | 38.50 | 38.88 | 38.34 | qfq | 2,370,066 | 92,348,041 | -2.24% |
| 2024-10-23 | 40.00 | 40.89 | 39.33 | 39.77 | 39.22 | qfq | 2,723,096 | 109,313,705 | -1.14% |
| 2024-10-22 | 39.53 | 40.98 | 38.82 | 40.23 | 39.67 | qfq | 3,155,459 | 126,224,358 | 0.57% |
| 2024-10-21 | 39.11 | 40.45 | 39.11 | 40.00 | 39.45 | qfq | 2,752,389 | 109,445,774 | 2.35% |
| 2024-10-18 | 37.28 | 40.00 | 37.17 | 39.08 | 38.54 | qfq | 2,209,202 | 85,325,802 | 4.74% |
| 2024-10-17 | 37.60 | 38.00 | 37.10 | 37.31 | 36.80 | qfq | 1,638,292 | 61,655,612 | 0.67% |
| 2024-10-16 | 37.38 | 38.47 | 36.92 | 37.06 | 36.55 | qfq | 1,972,887 | 74,189,384 | -2.68% |
| 2024-10-15 | 38.70 | 39.49 | 38.00 | 38.08 | 37.55 | qfq | 1,553,438 | 60,267,342 | -2.36% |
| 2024-10-14 | 37.98 | 39.27 | 37.30 | 39.00 | 38.46 | qfq | 1,768,567 | 67,959,834 | 2.66% |
| 2024-10-11 | 39.50 | 39.96 | 37.35 | 37.99 | 37.47 | qfq | 2,335,548 | 89,369,017 | -4.93% |
| 2024-10-10 | 40.50 | 41.79 | 39.85 | 39.96 | 39.41 | qfq | 2,742,373 | 111,523,776 | -0.05% |
| 2024-10-09 | 43.02 | 43.88 | 39.70 | 39.98 | 39.43 | qfq | 3,851,082 | 162,970,364 | -11.65% |
| 2024-10-08 | 47.20 | 47.66 | 41.24 | 45.25 | 44.63 | qfq | 5,557,440 | 248,917,762 | 11.59% |
| 2024-09-30 | 36.88 | 41.62 | 36.14 | 40.55 | 39.99 | qfq | 4,988,899 | 192,703,003 | 13.17% |
| 2024-09-27 | 34.65 | 36.32 | 33.98 | 35.83 | 35.34 | qfq | 2,649,506 | 93,272,584 | 5.66% |
| 2024-09-26 | 32.60 | 33.94 | 32.36 | 33.91 | 33.44 | qfq | 2,064,703 | 68,995,925 | 4.92% |
| 2024-09-25 | 32.50 | 33.44 | 32.32 | 32.32 | 31.87 | qfq | 1,701,000 | 55,970,022 | 0.34% |
| 2024-09-24 | 31.00 | 32.22 | 30.84 | 32.21 | 31.77 | qfq | 1,466,910 | 46,454,004 | 3.97% |
| 2024-09-23 | 31.10 | 31.56 | 30.81 | 30.98 | 30.55 | qfq | 947,972 | 29,470,446 | -1.02% |
| 2024-09-20 | 32.34 | 32.34 | 30.98 | 31.30 | 30.87 | qfq | 1,197,173 | 37,623,922 | -3.07% |
| 2024-09-19 | 31.98 | 32.42 | 31.63 | 32.29 | 31.84 | qfq | 872,238 | 28,028,017 | 1.64% |
| 2024-09-18 | 32.00 | 32.18 | 30.75 | 31.77 | 31.33 | qfq | 816,550 | 25,765,386 | -0.72% |
| 2024-09-13 | 33.16 | 33.37 | 31.83 | 32.00 | 31.56 | qfq | 1,163,316 | 37,544,048 | -3.50% |
| 2024-09-12 | 33.77 | 34.00 | 33.15 | 33.16 | 32.70 | qfq | 831,412 | 27,894,796 | -1.16% |
| 2024-09-11 | 33.45 | 33.89 | 33.27 | 33.55 | 33.09 | qfq | 567,673 | 19,039,482 | -0.68% |
| 2024-09-10 | 33.95 | 34.00 | 33.23 | 33.78 | 33.31 | qfq | 684,873 | 23,040,916 | -0.06% |
| 2024-09-09 | 33.34 | 33.95 | 33.23 | 33.80 | 33.33 | qfq | 709,996 | 23,834,120 | 0.12% |
| 2024-09-06 | 34.31 | 34.65 | 33.65 | 33.76 | 33.29 | qfq | 961,596 | 32,676,621 | -2.37% |
| 2024-09-05 | 34.50 | 34.88 | 34.20 | 34.58 | 34.10 | qfq | 967,063 | 33,423,974 | 0.82% |
| 2024-09-04 | 33.88 | 34.78 | 33.81 | 34.30 | 33.83 | qfq | 1,068,597 | 36,743,626 | 0.18% |
| 2024-09-03 | 33.60 | 34.68 | 33.51 | 34.24 | 33.77 | qfq | 1,013,918 | 34,617,577 | 1.87% |
| 2024-09-02 | 34.75 | 34.90 | 33.61 | 33.61 | 33.15 | qfq | 1,362,146 | 46,632,062 | -3.70% |
| 2024-08-30 | 34.19 | 35.59 | 34.17 | 34.90 | 34.42 | qfq | 1,882,600 | 65,979,582 | 1.07% |
| 2024-08-29 | 33.70 | 35.14 | 33.45 | 34.53 | 34.05 | qfq | 1,752,340 | 60,301,714 | 2.52% |
| 2024-08-28 | 33.15 | 34.28 | 32.91 | 33.68 | 33.22 | qfq | 1,301,857 | 43,817,726 | 1.20% |
| 2024-08-27 | 34.06 | 34.87 | 33.05 | 33.28 | 32.82 | qfq | 1,841,497 | 61,720,789 | -2.69% |
| 2024-08-26 | 35.04 | 36.13 | 34.18 | 34.20 | 33.73 | qfq | 2,829,993 | 99,261,633 | 1.94% |
| 2024-08-23 | 34.80 | 34.87 | 33.53 | 33.55 | 33.09 | qfq | 1,856,495 | 63,148,944 | -4.98% |
| 2024-08-22 | 37.68 | 38.12 | 35.27 | 35.31 | 34.82 | qfq | 2,654,252 | 97,513,502 | -7.27% |
| 2024-08-21 | 36.03 | 38.80 | 35.80 | 38.08 | 37.55 | qfq | 3,436,931 | 128,820,214 | 5.31% |
| 2024-08-20 | 35.57 | 36.20 | 34.77 | 36.16 | 35.66 | qfq | 1,229,300 | 43,419,614 | 0.75% |
| 2024-08-19 | 36.21 | 37.00 | 35.83 | 35.89 | 35.39 | qfq | 1,220,400 | 44,452,861 | -1.43% |
| 2024-08-16 | 36.00 | 36.94 | 35.85 | 36.41 | 35.91 | qfq | 1,456,200 | 53,185,930 | -1.27% |
| 2024-08-15 | 35.99 | 37.52 | 35.62 | 36.88 | 36.37 | qfq | 1,573,319 | 57,838,436 | 2.22% |
| 2024-08-14 | 36.30 | 36.59 | 35.92 | 36.08 | 35.58 | qfq | 918,600 | 33,228,418 | -0.63% |
| 2024-08-13 | 35.62 | 36.31 | 35.55 | 36.31 | 35.81 | qfq | 1,081,921 | 38,948,990 | 1.42% |
| 2024-08-12 | 35.68 | 36.10 | 34.83 | 35.80 | 35.31 | qfq | 896,125 | 31,890,704 | 0.62% |
| 2024-08-09 | 35.82 | 36.19 | 35.42 | 35.58 | 35.09 | qfq | 724,873 | 25,907,615 | -0.34% |
| 2024-08-08 | 36.16 | 36.30 | 34.95 | 35.70 | 35.21 | qfq | 1,576,888 | 55,931,538 | -2.19% |
| 2024-08-07 | 36.75 | 37.24 | 36.41 | 36.50 | 36.00 | qfq | 1,083,395 | 39,908,926 | -0.54% |
| 2024-08-06 | 36.80 | 37.14 | 36.14 | 36.70 | 36.19 | qfq | 1,222,871 | 44,765,977 | 1.55% |
| 2024-08-05 | 37.40 | 38.36 | 36.11 | 36.14 | 35.64 | qfq | 2,027,261 | 75,445,948 | -4.44% |
| 2024-08-02 | 38.99 | 39.19 | 37.76 | 37.82 | 37.30 | qfq | 2,031,535 | 78,219,523 | -4.20% |
| 2024-08-01 | 39.27 | 39.80 | 38.72 | 39.48 | 38.94 | qfq | 2,584,210 | 101,395,726 | -0.30% |
| 2024-07-31 | 37.34 | 39.98 | 37.34 | 39.60 | 39.05 | qfq | 3,999,373 | 157,250,879 | 5.04% |
| 2024-07-30 | 37.61 | 38.70 | 37.25 | 37.70 | 37.18 | qfq | 1,861,973 | 70,527,506 | 0.11% |
| 2024-07-29 | 38.00 | 38.03 | 37.26 | 37.66 | 37.14 | qfq | 1,952,648 | 73,484,614 | -1.57% |
| 2024-07-26 | 36.54 | 38.30 | 36.28 | 38.26 | 37.73 | qfq | 3,069,769 | 114,913,322 | 4.65% |
| 2024-07-25 | 36.01 | 37.45 | 35.85 | 36.56 | 36.06 | qfq | 1,708,137 | 62,743,502 | -0.35% |
| 2024-07-24 | 35.41 | 37.60 | 35.01 | 36.69 | 36.18 | qfq | 2,224,269 | 81,215,970 | 1.72% |
| 2024-07-23 | 37.48 | 38.60 | 35.68 | 36.07 | 35.57 | qfq | 2,163,796 | 80,912,196 | -1.74% |
| 2024-07-22 | 36.09 | 36.95 | 36.09 | 36.71 | 36.20 | qfq | 1,353,162 | 49,473,455 | 0.08% |
| 2024-07-19 | 36.50 | 37.17 | 35.88 | 36.68 | 36.17 | qfq | 1,949,396 | 71,404,864 | -0.03% |
| 2024-07-18 | 35.47 | 36.88 | 34.80 | 36.69 | 36.18 | qfq | 2,272,707 | 82,037,512 | 2.83% |
| 2024-07-17 | 38.40 | 38.40 | 35.64 | 35.68 | 35.19 | qfq | 3,042,684 | 111,874,717 | -7.78% |
| 2024-07-16 | 39.90 | 40.49 | 38.04 | 38.69 | 38.16 | qfq | 2,898,258 | 112,733,400 | -4.33% |
| 2024-07-15 | 39.86 | 40.52 | 39.28 | 40.44 | 39.88 | qfq | 2,494,988 | 99,866,338 | 0.15% |
| 2024-07-12 | 40.47 | 40.49 | 39.30 | 40.38 | 39.82 | qfq | 3,136,379 | 125,173,665 | -1.87% |
| 2024-07-11 | 41.88 | 42.23 | 40.04 | 41.15 | 40.58 | qfq | 4,491,476 | 183,627,390 | -0.89% |
| 2024-07-10 | 39.31 | 41.63 | 38.52 | 41.52 | 40.95 | qfq | 5,592,610 | 228,353,429 | 3.54% |
| 2024-07-09 | 38.18 | 40.46 | 37.78 | 40.10 | 39.55 | qfq | 4,861,849 | 191,245,911 | -0.52% |
| 2024-07-08 | 38.55 | 41.22 | 37.69 | 40.31 | 39.75 | qfq | 5,439,363 | 213,736,425 | 1.54% |
| 2024-07-05 | 42.00 | 42.29 | 38.78 | 39.70 | 39.15 | qfq | 7,811,514 | 318,877,538 | -2.55% |
| 2024-07-04 | 34.51 | 40.74 | 34.49 | 40.74 | 40.18 | qfq | 4,838,063 | 193,802,776 | 20.00% |
| 2024-07-03 | 34.75 | 34.75 | 33.73 | 33.95 | 33.48 | qfq | 1,335,271 | 45,447,940 | -2.58% |
| 2024-07-02 | 36.19 | 36.21 | 34.47 | 34.85 | 34.37 | qfq | 2,074,019 | 72,891,951 | -4.15% |
| 2024-07-01 | 37.00 | 37.20 | 35.41 | 36.36 | 35.86 | qfq | 1,957,119 | 70,466,961 | -1.92% |
| 2024-06-28 | 36.36 | 38.08 | 35.91 | 37.07 | 36.56 | qfq | 2,693,018 | 99,672,096 | 0.73% |
| 2024-06-27 | 36.71 | 38.58 | 36.68 | 36.80 | 36.29 | qfq | 3,284,131 | 123,680,175 | 1.15% |
| 2024-06-26 | 35.20 | 36.88 | 34.30 | 36.38 | 35.88 | qfq | 2,727,975 | 96,615,896 | 1.71% |
| 2024-06-25 | 33.70 | 38.86 | 33.70 | 35.77 | 35.28 | qfq | 3,407,098 | 123,369,631 | 6.65% |
| 2024-06-24 | 34.90 | 35.34 | 33.36 | 33.54 | 33.08 | qfq | 823,278 | 28,241,198 | -5.47% |
| 2024-06-21 | 36.12 | 36.60 | 35.13 | 35.48 | 34.99 | qfq | 548,168 | 19,467,294 | -0.98% |
| 2024-06-20 | 36.72 | 37.22 | 35.70 | 35.83 | 35.34 | qfq | 746,971 | 27,126,071 | -3.16% |
| 2024-06-19 | 37.85 | 38.00 | 36.85 | 37.00 | 36.49 | qfq | 798,000 | 29,785,563 | -2.06% |
| 2024-06-18 | 37.30 | 38.15 | 36.90 | 37.78 | 37.26 | qfq | 977,455 | 36,730,416 | 1.92% |
| 2024-06-17 | 36.90 | 37.31 | 36.58 | 37.07 | 36.56 | qfq | 860,423 | 31,822,866 | -0.30% |
| 2024-06-14 | 38.07 | 38.45 | 36.70 | 37.18 | 36.67 | qfq | 1,418,021 | 52,757,340 | -2.54% |
| 2024-06-13 | 37.76 | 39.09 | 36.90 | 38.15 | 37.62 | qfq | 1,861,459 | 70,636,752 | 2.36% |
| 2024-06-12 | 36.59 | 38.23 | 36.46 | 37.27 | 36.56 | qfq | 1,189,522 | 44,612,286 | 2.11% |
| 2024-06-11 | 35.21 | 36.66 | 35.03 | 36.50 | 35.80 | qfq | 899,757 | 32,370,025 | 0.63% |
| 2024-06-07 | 35.81 | 37.10 | 35.56 | 36.27 | 35.58 | qfq | 1,102,335 | 40,139,718 | 1.60% |
| 2024-06-06 | 37.01 | 37.45 | 35.20 | 35.70 | 35.02 | qfq | 1,126,737 | 40,636,021 | -3.30% |
| 2024-06-05 | 37.58 | 37.99 | 36.80 | 36.92 | 36.22 | qfq | 1,071,735 | 40,002,007 | -1.73% |
| 2024-06-04 | 39.61 | 39.70 | 37.20 | 37.57 | 36.85 | qfq | 2,055,479 | 78,033,030 | -5.13% |
| 2024-06-03 | 40.80 | 42.33 | 39.12 | 39.60 | 38.84 | qfq | 1,657,406 | 67,400,359 | -2.63% |
| 2024-05-31 | 39.48 | 41.20 | 39.13 | 40.67 | 39.89 | qfq | 1,453,598 | 58,919,028 | 4.12% |
| 2024-05-30 | 39.28 | 39.50 | 38.64 | 39.06 | 38.31 | qfq | 798,871 | 31,096,076 | -0.56% |
| 2024-05-29 | 39.31 | 40.11 | 38.89 | 39.28 | 38.53 | qfq | 738,974 | 29,221,694 | -0.08% |
| 2024-05-28 | 39.86 | 40.20 | 39.12 | 39.31 | 38.56 | qfq | 686,978 | 27,126,771 | -1.73% |
| 2024-05-27 | 40.14 | 40.51 | 38.88 | 40.00 | 39.24 | qfq | 1,108,578 | 43,710,996 | -1.48% |
| 2024-05-24 | 42.85 | 42.90 | 39.78 | 40.60 | 39.82 | qfq | 2,115,318 | 86,319,177 | -6.15% |
| 2024-05-23 | 42.11 | 43.83 | 41.75 | 43.26 | 42.43 | qfq | 1,644,920 | 70,978,261 | 2.41% |
| 2024-05-22 | 41.59 | 42.82 | 41.08 | 42.24 | 41.43 | qfq | 838,847 | 35,490,251 | 1.34% |
| 2024-05-21 | 41.80 | 41.92 | 41.00 | 41.68 | 40.88 | qfq | 580,614 | 24,044,554 | -0.29% |
| 2024-05-20 | 41.82 | 42.46 | 41.43 | 41.80 | 41.00 | qfq | 769,375 | 32,221,833 | -0.45% |
| 2024-05-17 | 41.84 | 42.74 | 41.29 | 41.99 | 41.19 | qfq | 1,435,548 | 60,030,477 | 0.12% |
| 2024-05-16 | 41.31 | 42.65 | 41.12 | 41.94 | 41.14 | qfq | 706,547 | 29,623,666 | 1.94% |
| 2024-05-15 | 41.62 | 41.95 | 40.92 | 41.14 | 40.35 | qfq | 458,056 | 18,964,572 | -0.92% |
| 2024-05-14 | 41.49 | 42.50 | 41.40 | 41.52 | 40.73 | qfq | 772,927 | 32,373,071 | 0.80% |
| 2024-05-13 | 44.21 | 44.21 | 40.60 | 41.19 | 40.40 | qfq | 1,573,971 | 66,096,969 | -7.73% |
| 2024-05-10 | 45.35 | 46.55 | 44.58 | 44.64 | 43.79 | qfq | 1,131,413 | 51,351,970 | -0.78% |
| 2024-05-09 | 43.99 | 45.83 | 43.55 | 44.99 | 44.13 | qfq | 1,103,103 | 49,728,539 | 2.13% |
| 2024-05-08 | 44.51 | 44.88 | 43.82 | 44.05 | 43.21 | qfq | 534,022 | 23,667,053 | -2.28% |
| 2024-05-07 | 45.65 | 45.65 | 44.53 | 45.08 | 44.22 | qfq | 819,732 | 37,011,731 | -0.42% |
| 2024-05-06 | 44.73 | 45.96 | 44.73 | 45.27 | 44.41 | qfq | 1,177,679 | 53,288,334 | 2.56% |
| 2024-04-30 | 43.50 | 45.00 | 43.50 | 44.14 | 43.30 | qfq | 1,404,520 | 62,228,542 | 0.34% |
| 2024-04-29 | 44.50 | 45.57 | 43.87 | 43.99 | 43.15 | qfq | 1,831,340 | 81,483,633 | 0.43% |
| 2024-04-26 | 42.40 | 44.96 | 42.32 | 43.80 | 42.96 | qfq | 1,212,600 | 53,137,648 | 2.55% |
| 2024-04-25 | 42.85 | 43.78 | 42.00 | 42.71 | 41.89 | qfq | 641,473 | 27,429,584 | -1.29% |
| 2024-04-24 | 42.60 | 44.19 | 42.29 | 43.27 | 42.44 | qfq | 1,002,280 | 43,409,101 | 2.54% |
| 2024-04-23 | 40.01 | 43.71 | 39.46 | 42.20 | 41.39 | qfq | 1,132,034 | 47,472,344 | 5.95% |
| 2024-04-22 | 40.69 | 41.29 | 39.00 | 39.83 | 39.07 | qfq | 604,367 | 24,223,485 | -2.43% |
| 2024-04-19 | 41.79 | 42.20 | 40.60 | 40.82 | 40.04 | qfq | 640,122 | 26,407,841 | -3.32% |
| 2024-04-18 | 43.50 | 43.51 | 41.90 | 42.22 | 41.41 | qfq | 883,775 | 37,801,938 | -2.52% |
| 2024-04-17 | 39.93 | 43.47 | 39.90 | 43.31 | 42.48 | qfq | 1,260,947 | 53,061,674 | 11.31% |
| 2024-04-16 | 40.92 | 41.29 | 38.17 | 38.91 | 38.17 | qfq | 1,209,327 | 47,404,193 | -5.97% |
| 2024-04-15 | 42.60 | 43.50 | 40.50 | 41.38 | 40.59 | qfq | 968,921 | 40,531,836 | -3.20% |
| 2024-04-12 | 43.30 | 43.88 | 42.58 | 42.75 | 41.93 | qfq | 759,698 | 32,796,660 | -1.32% |
| 2024-04-11 | 43.99 | 44.48 | 43.10 | 43.32 | 42.49 | qfq | 617,304 | 27,085,866 | -1.55% |
| 2024-04-10 | 45.09 | 46.18 | 43.00 | 44.00 | 43.16 | qfq | 930,032 | 41,185,866 | -2.55% |
| 2024-04-09 | 44.60 | 45.44 | 44.20 | 45.15 | 44.29 | qfq | 685,039 | 30,775,905 | 2.66% |
| 2024-04-08 | 46.14 | 46.61 | 43.98 | 43.98 | 43.14 | qfq | 1,106,890 | 49,755,015 | -5.82% |
| 2024-04-03 | 46.70 | 47.30 | 45.40 | 46.70 | 45.81 | qfq | 999,820 | 46,375,672 | 0.00% |
| 2024-04-02 | 47.37 | 47.42 | 45.71 | 46.70 | 45.81 | qfq | 987,178 | 45,747,222 | -1.58% |
| 2024-04-01 | 46.66 | 47.93 | 46.66 | 47.45 | 46.54 | qfq | 956,094 | 45,261,302 | 1.17% |
| 2024-03-29 | 47.17 | 47.99 | 46.08 | 46.90 | 46.00 | qfq | 1,026,931 | 47,952,586 | -0.72% |
| 2024-03-28 | 45.03 | 48.23 | 45.03 | 47.24 | 46.34 | qfq | 1,765,063 | 83,140,582 | 4.51% |
| 2024-03-27 | 51.00 | 51.00 | 45.00 | 45.20 | 44.34 | qfq | 2,529,772 | 119,727,174 | -11.89% |
| 2024-03-26 | 48.59 | 51.35 | 48.34 | 51.30 | 50.32 | qfq | 2,802,959 | 141,047,095 | 4.35% |
| 2024-03-25 | 48.80 | 52.18 | 47.41 | 49.16 | 48.22 | qfq | 2,509,074 | 125,188,440 | 0.72% |
| 2024-03-22 | 49.80 | 49.90 | 48.33 | 48.81 | 47.88 | qfq | 1,677,001 | 82,357,426 | -3.42% |
| 2024-03-21 | 49.54 | 50.54 | 48.06 | 50.54 | 49.58 | qfq | 1,999,206 | 98,443,753 | 1.79% |
| 2024-03-20 | 49.81 | 50.48 | 49.13 | 49.65 | 48.70 | qfq | 1,611,000 | 79,846,479 | -1.04% |
| 2024-03-19 | 52.18 | 52.57 | 50.08 | 50.17 | 49.21 | qfq | 2,716,927 | 138,987,066 | -4.82% |
| 2024-03-18 | 52.95 | 53.49 | 51.27 | 52.71 | 51.70 | qfq | 2,959,576 | 154,274,729 | -1.11% |
| 2024-03-15 | 50.37 | 57.02 | 49.30 | 53.30 | 52.28 | qfq | 4,028,261 | 212,522,016 | 5.50% |
| 2024-03-14 | 49.31 | 50.52 | 48.30 | 50.52 | 49.56 | qfq | 2,792,605 | 138,645,007 | 3.48% |
| 2024-03-13 | 48.32 | 50.15 | 48.00 | 48.82 | 47.89 | qfq | 2,842,095 | 139,880,661 | 2.03% |
| 2024-03-12 | 45.90 | 49.99 | 45.50 | 47.85 | 46.94 | qfq | 3,499,973 | 168,134,151 | 4.07% |
| 2024-03-11 | 45.80 | 46.41 | 44.62 | 45.98 | 45.10 | qfq | 2,208,677 | 100,590,022 | -1.63% |
| 2024-03-08 | 46.77 | 48.85 | 46.30 | 46.74 | 45.85 | qfq | 3,395,549 | 160,741,608 | -1.41% |
| 2024-03-07 | 50.02 | 56.45 | 47.00 | 47.41 | 46.50 | qfq | 5,854,504 | 302,237,802 | 0.79% |
| 2024-03-06 | 44.89 | 47.82 | 44.17 | 47.04 | 46.14 | qfq | 2,149,223 | 99,929,578 | 4.53% |
| 2024-03-05 | 45.34 | 45.49 | 43.75 | 45.00 | 44.14 | qfq | 1,148,669 | 51,395,777 | -1.49% |
| 2024-03-04 | 44.67 | 45.99 | 43.90 | 45.68 | 44.81 | qfq | 1,874,533 | 84,381,315 | 1.53% |
| 2024-03-01 | 45.63 | 46.11 | 44.26 | 44.99 | 44.13 | qfq | 1,426,692 | 64,306,283 | -1.64% |
| 2024-02-29 | 42.90 | 45.89 | 42.82 | 45.74 | 44.87 | qfq | 1,026,150 | 45,876,192 | 5.51% |
| 2024-02-28 | 47.65 | 48.67 | 43.35 | 43.35 | 42.52 | qfq | 2,076,235 | 95,795,111 | -9.76% |
| 2024-02-27 | 46.93 | 48.11 | 45.01 | 48.04 | 47.12 | qfq | 2,195,807 | 102,040,813 | 1.12% |
| 2024-02-26 | 49.77 | 51.00 | 47.43 | 47.51 | 46.60 | qfq | 3,576,826 | 175,602,975 | 0.02% |
| 2024-02-23 | 41.00 | 48.90 | 40.02 | 47.50 | 46.59 | qfq | 2,714,135 | 120,693,656 | 16.51% |
| 2024-02-22 | 38.77 | 41.19 | 38.23 | 40.77 | 39.99 | qfq | 1,314,057 | 52,579,295 | 5.70% |
| 2024-02-21 | 37.10 | 40.03 | 37.03 | 38.57 | 37.83 | qfq | 1,523,257 | 59,574,463 | 2.44% |
| 2024-02-20 | 36.75 | 38.20 | 36.36 | 37.65 | 36.93 | qfq | 1,022,910 | 38,372,208 | 1.76% |
| 2024-02-19 | 35.89 | 38.50 | 35.36 | 37.00 | 36.29 | qfq | 1,374,866 | 50,665,625 | 2.35% |
| 2024-02-08 | 31.81 | 37.50 | 31.03 | 36.15 | 35.46 | qfq | 1,635,344 | 55,734,626 | 14.18% |
| 2024-02-07 | 33.70 | 34.87 | 31.66 | 31.66 | 31.06 | qfq | 2,036,560 | 67,683,399 | -6.11% |
| 2024-02-06 | 31.62 | 35.30 | 29.71 | 33.72 | 33.08 | qfq | 1,653,249 | 53,558,843 | 4.88% |
| 2024-02-05 | 35.16 | 36.24 | 31.11 | 32.15 | 31.54 | qfq | 1,736,080 | 57,934,328 | -12.40% |
| 2024-02-02 | 38.33 | 39.48 | 35.03 | 36.70 | 36.00 | qfq | 1,030,637 | 38,568,530 | -4.25% |
| 2024-02-01 | 37.99 | 39.30 | 37.28 | 38.33 | 37.60 | qfq | 1,146,401 | 43,962,134 | -0.88% |
| 2024-01-31 | 41.30 | 41.50 | 38.62 | 38.67 | 37.93 | qfq | 1,165,674 | 46,233,636 | -6.37% |
| 2024-01-30 | 42.30 | 42.91 | 41.10 | 41.30 | 40.51 | qfq | 705,619 | 29,574,075 | -3.62% |
| 2024-01-29 | 42.77 | 43.99 | 42.60 | 42.85 | 42.03 | qfq | 786,918 | 34,059,987 | 0.30% |
| 2024-01-26 | 44.00 | 44.65 | 42.66 | 42.72 | 41.90 | qfq | 967,468 | 42,453,941 | -3.15% |
| 2024-01-25 | 43.52 | 44.39 | 42.61 | 44.11 | 43.27 | qfq | 724,985 | 31,742,898 | 1.36% |
| 2024-01-24 | 42.62 | 43.95 | 41.90 | 43.52 | 42.69 | qfq | 838,651 | 36,220,902 | 2.02% |
| 2024-01-23 | 42.11 | 43.29 | 41.22 | 42.66 | 41.85 | qfq | 1,037,807 | 43,988,299 | 1.52% |
| 2024-01-22 | 44.86 | 45.00 | 41.37 | 42.02 | 41.22 | qfq | 991,387 | 43,012,239 | -6.00% |
| 2024-01-19 | 45.84 | 46.57 | 44.70 | 44.70 | 43.85 | qfq | 738,215 | 33,600,640 | -3.14% |
| 2024-01-18 | 46.50 | 46.59 | 44.50 | 46.15 | 45.27 | qfq | 1,293,746 | 58,886,401 | -1.01% |
| 2024-01-17 | 47.98 | 48.39 | 46.62 | 46.62 | 45.73 | qfq | 742,319 | 35,342,299 | -2.98% |
| 2024-01-16 | 47.40 | 48.26 | 46.10 | 48.05 | 47.13 | qfq | 1,469,556 | 69,375,102 | 0.23% |
| 2024-01-15 | 48.63 | 49.13 | 47.75 | 47.94 | 47.02 | qfq | 1,401,045 | 67,626,546 | -2.32% |
| 2024-01-12 | 51.21 | 51.98 | 49.08 | 49.08 | 48.14 | qfq | 1,909,863 | 96,215,565 | -4.62% |
| 2024-01-11 | 50.01 | 51.76 | 49.50 | 51.46 | 50.48 | qfq | 2,050,998 | 104,456,066 | 1.62% |
| 2024-01-10 | 50.60 | 51.42 | 48.65 | 50.64 | 49.67 | qfq | 2,619,225 | 131,362,073 | -0.45% |
| 2024-01-09 | 49.80 | 52.70 | 49.80 | 50.87 | 49.90 | qfq | 2,199,682 | 113,119,072 | 1.78% |
| 2024-01-08 | 50.88 | 52.27 | 49.38 | 49.98 | 49.03 | qfq | 2,096,592 | 107,071,851 | -3.85% |
| 2024-01-05 | 50.40 | 52.91 | 50.40 | 51.98 | 50.99 | qfq | 3,607,739 | 186,733,058 | 2.02% |
| 2024-01-04 | 50.45 | 51.36 | 49.50 | 50.95 | 49.98 | qfq | 1,078,852 | 54,733,017 | 1.29% |
| 2024-01-03 | 52.56 | 52.92 | 49.89 | 50.30 | 49.34 | qfq | 1,787,007 | 91,259,692 | -5.09% |
| 2024-01-02 | 51.63 | 53.24 | 51.50 | 53.00 | 51.99 | qfq | 2,219,488 | 116,590,111 | 2.67% |
| 2023-12-29 | 50.93 | 51.85 | 50.71 | 51.62 | 50.63 | qfq | 1,617,510 | 83,111,289 | 1.18% |
| 2023-12-28 | 49.99 | 51.19 | 49.41 | 51.02 | 50.05 | qfq | 1,501,113 | 75,890,083 | 2.14% |
| 2023-12-27 | 48.20 | 50.07 | 47.08 | 49.95 | 49.00 | qfq | 1,613,303 | 79,241,427 | 3.59% |
| 2023-12-26 | 49.60 | 49.71 | 47.50 | 48.22 | 47.30 | qfq | 1,551,997 | 74,869,757 | -2.66% |
| 2023-12-25 | 48.97 | 51.55 | 48.69 | 49.54 | 48.59 | qfq | 1,175,609 | 58,159,946 | 1.08% |
| 2023-12-22 | 50.70 | 51.52 | 48.98 | 49.01 | 48.07 | qfq | 1,862,819 | 93,631,627 | -2.76% |
| 2023-12-21 | 51.50 | 51.80 | 48.99 | 50.40 | 49.44 | qfq | 2,228,192 | 112,248,195 | -3.54% |
| 2023-12-20 | 50.85 | 53.07 | 50.80 | 52.25 | 51.25 | qfq | 2,564,237 | 133,617,854 | 2.01% |
| 2023-12-19 | 50.45 | 52.22 | 49.04 | 51.22 | 50.24 | qfq | 1,755,198 | 88,773,701 | 2.26% |
| 2023-12-18 | 51.03 | 51.43 | 49.84 | 50.09 | 49.13 | qfq | 1,108,450 | 55,827,027 | -1.82% |
| 2023-12-15 | 51.90 | 52.41 | 50.58 | 51.02 | 50.05 | qfq | 1,473,711 | 75,351,091 | -1.88% |
| 2023-12-14 | 52.79 | 53.96 | 51.80 | 52.00 | 51.01 | qfq | 2,846,046 | 150,126,240 | -1.70% |
| 2023-12-13 | 50.73 | 54.20 | 49.86 | 52.90 | 51.89 | qfq | 3,762,509 | 196,686,801 | 4.24% |
| 2023-12-12 | 48.80 | 50.75 | 48.05 | 50.75 | 49.78 | qfq | 2,830,607 | 141,686,598 | 3.93% |
| 2023-12-11 | 47.93 | 49.25 | 46.10 | 48.83 | 47.90 | qfq | 1,946,887 | 94,364,321 | 2.35% |
| 2023-12-08 | 47.48 | 48.65 | 47.36 | 47.71 | 46.80 | qfq | 1,900,208 | 91,284,109 | 1.21% |
| 2023-12-07 | 47.34 | 47.90 | 46.83 | 47.14 | 46.24 | qfq | 1,379,519 | 65,482,478 | -0.42% |
| 2023-12-06 | 47.78 | 48.21 | 47.09 | 47.34 | 46.44 | qfq | 1,516,600 | 72,266,886 | -0.04% |
| 2023-12-05 | 48.16 | 48.66 | 47.21 | 47.36 | 46.46 | qfq | 1,082,439 | 51,654,430 | -2.85% |
| 2023-12-04 | 48.47 | 48.95 | 47.55 | 48.75 | 47.82 | qfq | 1,549,986 | 74,775,170 | 0.58% |
| 2023-12-01 | 49.52 | 49.80 | 48.06 | 48.47 | 47.54 | qfq | 2,040,415 | 99,013,419 | -2.87% |
| 2023-11-30 | 51.20 | 52.80 | 49.19 | 49.90 | 48.95 | qfq | 1,801,903 | 91,094,777 | -0.91% |
| 2023-11-29 | 50.82 | 51.66 | 50.10 | 50.36 | 49.40 | qfq | 1,701,968 | 86,610,266 | -1.66% |
| 2023-11-28 | 48.75 | 51.48 | 48.57 | 51.21 | 50.23 | qfq | 3,164,956 | 159,246,999 | 4.28% |
| 2023-11-27 | 48.42 | 49.34 | 47.81 | 49.11 | 48.17 | qfq | 1,824,889 | 88,813,495 | 1.43% |
| 2023-11-24 | 50.15 | 50.15 | 48.11 | 48.42 | 47.50 | qfq | 2,854,177 | 139,474,355 | -3.51% |
| 2023-11-23 | 49.79 | 51.10 | 49.09 | 50.18 | 49.22 | qfq | 2,274,057 | 114,118,652 | 0.50% |
| 2023-11-22 | 50.22 | 52.78 | 49.86 | 49.93 | 48.98 | qfq | 2,765,075 | 140,450,334 | -2.54% |
| 2023-11-21 | 54.21 | 54.64 | 50.65 | 51.23 | 50.25 | qfq | 4,316,942 | 225,100,962 | -5.08% |
| 2023-11-20 | 51.83 | 57.80 | 51.50 | 53.97 | 52.94 | qfq | 7,584,492 | 410,172,789 | 3.43% |
| 2023-11-17 | 48.81 | 53.00 | 48.38 | 52.18 | 51.18 | qfq | 5,650,197 | 288,629,810 | 6.04% |
| 2023-11-16 | 50.26 | 50.98 | 49.03 | 49.21 | 48.27 | qfq | 2,342,251 | 116,269,952 | -3.62% |
| 2023-11-15 | 50.44 | 51.34 | 48.20 | 51.06 | 50.09 | qfq | 4,077,925 | 203,261,235 | 1.23% |
| 2023-11-14 | 49.36 | 50.98 | 49.10 | 50.44 | 49.48 | qfq | 3,700,428 | 184,528,879 | 3.49% |
| 2023-11-13 | 47.99 | 49.84 | 47.99 | 48.74 | 47.81 | qfq | 3,215,716 | 157,185,532 | 1.02% |
| 2023-11-10 | 47.20 | 48.45 | 46.80 | 48.25 | 47.33 | qfq | 2,744,054 | 130,499,106 | 1.15% |
| 2023-11-09 | 47.46 | 49.40 | 46.45 | 47.70 | 46.79 | qfq | 3,844,883 | 184,005,217 | 0.00% |
| 2023-11-08 | 47.39 | 48.30 | 46.62 | 47.70 | 46.79 | qfq | 3,500,720 | 166,167,234 | 0.95% |
| 2023-11-07 | 46.66 | 48.11 | 46.54 | 47.25 | 46.35 | qfq | 4,655,175 | 220,592,195 | 1.33% |
| 2023-11-06 | 45.01 | 47.11 | 45.00 | 46.63 | 45.74 | qfq | 5,516,184 | 253,930,366 | 1.44% |
| 2023-11-03 | 44.58 | 47.30 | 43.78 | 45.97 | 45.09 | qfq | 6,077,757 | 277,588,563 | 8.29% |
| 2023-11-02 | 42.92 | 43.69 | 42.09 | 42.45 | 41.64 | qfq | 1,424,275 | 61,058,513 | -1.10% |
| 2023-11-01 | 43.80 | 44.12 | 42.80 | 42.92 | 42.10 | qfq | 1,667,150 | 72,271,336 | -2.41% |
| 2023-10-31 | 43.90 | 44.94 | 43.51 | 43.98 | 43.14 | qfq | 2,254,556 | 99,377,806 | -0.77% |
| 2023-10-30 | 42.50 | 44.77 | 42.36 | 44.32 | 43.47 | qfq | 2,929,887 | 127,541,410 | 3.24% |
| 2023-10-27 | 41.32 | 43.28 | 41.18 | 42.93 | 42.11 | qfq | 2,224,978 | 94,608,578 | 3.15% |
| 2023-10-26 | 41.77 | 42.13 | 40.66 | 41.62 | 40.83 | qfq | 1,478,595 | 61,123,221 | -1.89% |
| 2023-10-25 | 42.25 | 42.92 | 41.22 | 42.42 | 41.61 | qfq | 1,771,419 | 74,364,138 | 0.40% |
| 2023-10-24 | 41.11 | 42.42 | 40.76 | 42.25 | 41.44 | qfq | 1,688,103 | 70,611,774 | 3.43% |
| 2023-10-23 | 43.80 | 43.86 | 40.36 | 40.85 | 40.07 | qfq | 2,393,610 | 98,937,027 | -7.73% |
| 2023-10-20 | 43.50 | 45.58 | 43.06 | 44.27 | 43.42 | qfq | 2,079,753 | 92,596,918 | 0.66% |
| 2023-10-19 | 43.61 | 44.87 | 43.35 | 43.98 | 43.14 | qfq | 2,344,294 | 103,809,576 | 0.48% |
| 2023-10-18 | 42.58 | 44.08 | 42.11 | 43.77 | 42.93 | qfq | 2,588,700 | 112,605,597 | 2.05% |
| 2023-10-17 | 45.20 | 45.40 | 42.51 | 42.89 | 42.07 | qfq | 2,798,765 | 120,980,510 | -6.03% |
| 2023-10-16 | 45.08 | 46.10 | 44.68 | 45.64 | 44.77 | qfq | 2,029,519 | 92,135,052 | 0.42% |
| 2023-10-13 | 46.06 | 46.38 | 44.90 | 45.45 | 44.58 | qfq | 2,841,806 | 128,908,015 | -2.01% |
| 2023-10-12 | 47.30 | 47.31 | 45.89 | 46.38 | 45.49 | qfq | 3,277,400 | 151,993,763 | -2.36% |
| 2023-10-11 | 48.37 | 48.80 | 46.51 | 47.50 | 46.59 | qfq | 4,405,015 | 208,116,511 | -2.84% |
| 2023-10-10 | 50.50 | 50.50 | 47.50 | 48.89 | 47.96 | qfq | 6,388,669 | 308,821,186 | -3.82% |
| 2023-10-09 | 49.00 | 51.80 | 48.59 | 50.83 | 49.86 | qfq | 8,171,917 | 410,101,558 | 2.71% |
| 2023-09-28 | 46.50 | 52.80 | 46.30 | 49.49 | 48.55 | qfq | 9,680,049 | 479,333,101 | 6.94% |
| 2023-09-27 | 49.10 | 49.47 | 46.17 | 46.28 | 45.40 | qfq | 6,609,052 | 314,294,754 | -7.35% |
| 2023-09-26 | 47.46 | 51.36 | 46.31 | 49.95 | 49.00 | qfq | 8,687,638 | 425,649,900 | 4.59% |
| 2023-09-25 | 47.22 | 48.30 | 46.06 | 47.76 | 46.55 | qfq | 4,813,265 | 227,424,678 | 3.11% |
| 2023-09-22 | 45.24 | 46.67 | 44.60 | 46.32 | 45.15 | qfq | 2,862,436 | 131,420,039 | 1.58% |
| 2023-09-21 | 46.01 | 46.56 | 45.00 | 45.60 | 44.45 | qfq | 2,241,940 | 102,435,938 | -0.61% |
| 2023-09-20 | 45.53 | 47.38 | 44.99 | 45.88 | 44.72 | qfq | 3,217,789 | 148,222,202 | -0.24% |
| 2023-09-19 | 44.32 | 47.98 | 44.03 | 45.99 | 44.83 | qfq | 4,659,204 | 215,064,874 | 2.45% |
| 2023-09-18 | 42.02 | 45.85 | 42.00 | 44.89 | 43.76 | qfq | 2,695,294 | 120,162,427 | 4.44% |
| 2023-09-15 | 42.69 | 43.83 | 42.67 | 42.98 | 41.89 | qfq | 1,519,975 | 65,649,159 | 1.25% |
| 2023-09-14 | 43.54 | 43.88 | 42.00 | 42.45 | 41.38 | qfq | 1,645,832 | 70,121,282 | -2.79% |
| 2023-09-13 | 45.19 | 45.25 | 43.20 | 43.67 | 42.57 | qfq | 1,776,769 | 77,941,992 | -2.70% |
| 2023-09-12 | 44.38 | 45.38 | 43.83 | 44.88 | 43.75 | qfq | 2,145,764 | 95,966,730 | 0.56% |
| 2023-09-11 | 45.07 | 45.50 | 44.11 | 44.63 | 43.50 | qfq | 1,849,875 | 82,760,532 | -0.98% |
| 2023-09-08 | 44.00 | 45.80 | 43.86 | 45.07 | 43.93 | qfq | 2,538,445 | 114,079,089 | 1.46% |
| 2023-09-07 | 46.32 | 46.79 | 44.16 | 44.42 | 43.30 | qfq | 3,536,528 | 158,825,120 | -5.07% |
| 2023-09-06 | 47.94 | 48.18 | 45.54 | 46.79 | 45.61 | qfq | 3,834,575 | 179,148,138 | -3.41% |
| 2023-09-05 | 46.36 | 48.95 | 46.36 | 48.44 | 47.22 | qfq | 4,878,257 | 234,434,845 | 1.17% |
| 2023-09-04 | 46.16 | 49.16 | 46.16 | 47.88 | 46.67 | qfq | 5,727,807 | 274,903,877 | 2.13% |
| 2023-09-01 | 46.41 | 49.60 | 46.06 | 46.88 | 45.70 | qfq | 6,517,060 | 310,014,839 | 0.58% |
| 2023-08-31 | 47.39 | 49.26 | 46.05 | 46.61 | 45.43 | qfq | 6,217,188 | 293,951,938 | -2.22% |
| 2023-08-30 | 54.00 | 54.00 | 47.16 | 47.67 | 46.47 | qfq | 10,961,302 | 551,906,770 | 0.15% |
| 2023-08-29 | 39.54 | 47.60 | 39.54 | 47.60 | 46.40 | qfq | 4,749,856 | 215,005,946 | 19.99% |
| 2023-08-28 | 41.00 | 41.66 | 39.06 | 39.67 | 38.67 | qfq | 2,972,064 | 120,740,906 | 1.56% |
| 2023-08-25 | 41.77 | 42.58 | 38.83 | 39.06 | 38.07 | qfq | 3,580,903 | 144,268,611 | -7.37% |
| 2023-08-24 | 43.40 | 43.51 | 41.08 | 42.17 | 41.11 | qfq | 3,664,712 | 154,327,695 | -3.12% |
| 2023-08-23 | 43.00 | 45.46 | 42.53 | 43.53 | 42.43 | qfq | 3,985,048 | 174,147,728 | 0.62% |
| 2023-08-22 | 45.68 | 45.96 | 41.80 | 43.26 | 42.17 | qfq | 5,939,258 | 259,087,767 | -5.30% |
| 2023-08-21 | 48.01 | 48.50 | 45.68 | 45.68 | 44.53 | qfq | 4,750,436 | 224,080,509 | -5.52% |
| 2023-08-18 | 46.50 | 49.70 | 46.00 | 48.35 | 47.13 | qfq | 7,107,366 | 343,228,074 | 2.89% |
| 2023-08-17 | 45.63 | 48.15 | 45.56 | 46.99 | 45.80 | qfq | 4,947,327 | 231,796,938 | 0.84% |
| 2023-08-16 | 48.57 | 49.33 | 46.38 | 46.60 | 45.42 | qfq | 5,683,704 | 269,108,241 | -6.11% |
| 2023-08-15 | 49.00 | 49.66 | 47.15 | 49.63 | 48.38 | qfq | 7,777,530 | 377,167,775 | -1.84% |
| 2023-08-14 | 46.88 | 52.20 | 45.37 | 50.56 | 49.28 | qfq | 10,380,929 | 504,172,843 | 9.60% |
| 2023-08-11 | 44.88 | 46.86 | 44.35 | 46.13 | 44.97 | qfq | 6,573,350 | 300,733,777 | 1.10% |
| 2023-08-10 | 44.00 | 47.88 | 43.83 | 45.63 | 44.48 | qfq | 8,307,570 | 380,420,363 | 3.21% |
| 2023-08-09 | 43.30 | 44.44 | 42.70 | 44.21 | 43.09 | qfq | 4,515,758 | 197,021,044 | 1.19% |
| 2023-08-08 | 42.96 | 43.75 | 42.24 | 43.69 | 42.59 | qfq | 4,508,263 | 194,460,972 | 1.70% |
| 2023-08-07 | 41.82 | 42.96 | 41.56 | 42.96 | 41.88 | qfq | 3,510,129 | 148,710,201 | 3.37% |
| 2023-08-04 | 41.68 | 42.12 | 41.29 | 41.56 | 40.51 | qfq | 2,121,279 | 88,095,349 | -0.67% |
| 2023-08-03 | 42.08 | 42.42 | 41.58 | 41.84 | 40.78 | qfq | 2,132,975 | 89,482,431 | -1.51% |
| 2023-08-02 | 42.87 | 42.87 | 41.80 | 42.48 | 41.41 | qfq | 2,848,960 | 120,441,535 | -1.73% |
| 2023-08-01 | 42.82 | 43.33 | 41.21 | 43.23 | 42.14 | qfq | 3,692,305 | 155,843,788 | 0.96% |
| 2023-07-31 | 41.70 | 42.82 | 41.55 | 42.82 | 41.74 | qfq | 2,767,277 | 117,320,763 | 3.01% |
| 2023-07-28 | 41.97 | 42.15 | 40.60 | 41.57 | 40.52 | qfq | 2,874,322 | 118,976,899 | -1.77% |
| 2023-07-27 | 41.39 | 42.80 | 41.39 | 42.32 | 41.25 | qfq | 2,482,646 | 105,005,976 | 1.76% |
| 2023-07-26 | 42.50 | 42.98 | 41.45 | 41.59 | 40.54 | qfq | 2,471,886 | 103,918,666 | -2.55% |
| 2023-07-25 | 42.05 | 43.00 | 42.05 | 42.68 | 41.60 | qfq | 2,821,671 | 120,113,751 | 0.52% |
| 2023-07-24 | 40.68 | 43.20 | 40.08 | 42.46 | 41.39 | qfq | 3,781,461 | 158,399,104 | 1.55% |
| 2023-07-21 | 44.06 | 45.22 | 41.81 | 41.81 | 40.75 | qfq | 5,052,906 | 217,818,109 | -6.04% |
| 2023-07-20 | 43.20 | 45.28 | 43.00 | 44.50 | 43.38 | qfq | 6,539,196 | 290,323,565 | 2.04% |
| 2023-07-19 | 42.98 | 44.19 | 41.69 | 43.61 | 42.51 | qfq | 4,594,029 | 196,692,751 | 0.88% |
| 2023-07-18 | 43.20 | 43.68 | 42.98 | 43.23 | 42.14 | qfq | 3,390,830 | 146,818,178 | 0.16% |