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
卓创资讯301299.SZ
最近收盘价40.992026-07-17
最近交易日2026-07-17
成交量（股）1,219,200
成交额（元）50,755,083
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-12 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-03 | 2025-12-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-09 | 2025-01-15 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-20 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 1.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.4 | — | — | — | 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 | 42.51 | 43.39 | 40.26 | 40.99 | 40.99 | qfq | 1,219,200 | 50,755,083 | -3.98% |
| 2026-07-16 | 42.11 | 43.48 | 41.70 | 42.69 | 42.69 | qfq | 746,100 | 31,890,276 | 0.85% |
| 2026-07-15 | 42.27 | 42.92 | 41.82 | 42.33 | 42.33 | qfq | 792,000 | 33,528,783 | 0.17% |
| 2026-07-14 | 40.82 | 42.26 | 40.00 | 42.26 | 42.26 | qfq | 1,031,600 | 42,440,755 | 3.53% |
| 2026-07-13 | 42.99 | 43.50 | 40.80 | 40.82 | 40.82 | qfq | 1,138,071 | 47,386,365 | -5.18% |
| 2026-07-10 | 42.80 | 44.36 | 42.03 | 43.05 | 43.05 | qfq | 1,079,171 | 46,828,868 | 0.19% |
| 2026-07-09 | 43.02 | 43.80 | 41.90 | 42.97 | 42.97 | qfq | 1,040,400 | 44,423,944 | -0.12% |
| 2026-07-08 | 43.56 | 43.86 | 42.63 | 43.02 | 43.02 | qfq | 680,672 | 29,423,029 | -0.88% |
| 2026-07-07 | 44.84 | 45.00 | 42.88 | 43.40 | 43.40 | qfq | 897,000 | 39,199,474 | -3.10% |
| 2026-07-06 | 45.55 | 46.50 | 44.70 | 44.79 | 44.79 | qfq | 765,700 | 34,674,866 | -1.71% |
| 2026-07-03 | 45.99 | 46.49 | 45.21 | 45.57 | 45.57 | qfq | 866,700 | 39,726,879 | -0.35% |
| 2026-07-02 | 45.99 | 46.96 | 45.31 | 45.73 | 45.73 | qfq | 1,369,499 | 63,355,929 | 0.15% |
| 2026-07-01 | 44.06 | 47.29 | 43.54 | 45.66 | 45.66 | qfq | 1,903,312 | 87,124,773 | 3.63% |
| 2026-06-30 | 44.00 | 44.69 | 43.32 | 44.06 | 44.06 | qfq | 814,900 | 35,876,457 | 0.75% |
| 2026-06-29 | 44.50 | 44.82 | 43.05 | 43.73 | 43.73 | qfq | 1,374,200 | 60,151,596 | -2.17% |
| 2026-06-26 | 46.46 | 46.87 | 44.44 | 44.70 | 44.70 | qfq | 1,298,900 | 58,580,689 | -3.62% |
| 2026-06-25 | 49.00 | 49.60 | 46.24 | 46.38 | 46.38 | qfq | 1,350,900 | 63,668,103 | -5.52% |
| 2026-06-24 | 50.65 | 50.85 | 48.70 | 49.09 | 49.09 | qfq | 941,300 | 46,453,104 | -3.27% |
| 2026-06-23 | 50.73 | 52.28 | 50.40 | 50.75 | 50.75 | qfq | 1,037,300 | 53,200,545 | -1.36% |
| 2026-06-22 | 49.83 | 51.58 | 47.83 | 51.45 | 51.45 | qfq | 1,512,600 | 75,124,392 | 3.11% |
| 2026-06-18 | 50.38 | 50.67 | 49.40 | 49.90 | 49.90 | qfq | 722,700 | 36,153,743 | -1.03% |
| 2026-06-17 | 51.80 | 51.87 | 50.10 | 50.42 | 50.42 | qfq | 1,140,800 | 57,931,188 | -3.30% |
| 2026-06-16 | 50.62 | 52.15 | 50.50 | 52.14 | 52.14 | qfq | 1,097,200 | 56,290,204 | 1.66% |
| 2026-06-15 | 48.70 | 51.85 | 48.40 | 51.29 | 51.29 | qfq | 1,564,800 | 79,597,030 | 5.82% |
| 2026-06-12 | 47.50 | 49.19 | 47.24 | 48.47 | 48.47 | qfq | 1,147,500 | 55,371,952 | 2.95% |
| 2026-06-11 | 48.00 | 48.22 | 46.05 | 47.08 | 47.08 | qfq | 1,113,200 | 52,207,042 | -2.14% |
| 2026-06-10 | 49.34 | 49.55 | 47.46 | 48.11 | 48.11 | qfq | 985,800 | 47,544,590 | -2.71% |
| 2026-06-09 | 49.40 | 49.99 | 48.20 | 49.45 | 49.45 | qfq | 1,070,425 | 52,846,983 | 1.04% |
| 2026-06-08 | 50.01 | 51.19 | 48.39 | 48.94 | 48.94 | qfq | 1,427,700 | 70,728,854 | -4.60% |
| 2026-06-05 | 51.49 | 52.07 | 49.84 | 51.30 | 51.30 | qfq | 857,744 | 43,873,468 | 0.23% |
| 2026-06-04 | 52.22 | 52.87 | 50.93 | 51.18 | 51.18 | qfq | 845,400 | 43,366,692 | -1.99% |
| 2026-06-03 | 52.52 | 52.94 | 51.63 | 52.22 | 52.22 | qfq | 847,700 | 44,318,677 | -0.74% |
| 2026-06-02 | 53.54 | 53.54 | 51.12 | 52.61 | 52.61 | qfq | 1,146,600 | 59,673,715 | -1.48% |
| 2026-06-01 | 51.77 | 54.44 | 51.33 | 53.40 | 53.40 | qfq | 1,560,013 | 82,945,809 | 3.29% |
| 2026-05-29 | 52.62 | 53.79 | 51.50 | 51.70 | 51.70 | qfq | 1,807,600 | 94,943,109 | -1.77% |
| 2026-05-28 | 52.80 | 53.11 | 51.23 | 52.63 | 52.63 | qfq | 1,585,200 | 82,641,440 | -0.49% |
| 2026-05-27 | 56.25 | 56.25 | 52.00 | 52.89 | 52.89 | qfq | 2,496,174 | 133,534,091 | -5.86% |
| 2026-05-26 | 57.49 | 58.07 | 55.55 | 56.18 | 56.18 | qfq | 1,996,025 | 113,260,810 | -3.25% |
| 2026-05-25 | 59.91 | 60.25 | 57.07 | 58.07 | 58.07 | qfq | 2,298,443 | 133,435,374 | -3.75% |
| 2026-05-22 | 57.54 | 61.20 | 57.00 | 60.33 | 60.33 | qfq | 2,202,200 | 131,018,116 | 4.59% |
| 2026-05-21 | 60.02 | 61.43 | 57.58 | 57.68 | 57.68 | qfq | 1,960,120 | 116,974,257 | -3.80% |
| 2026-05-20 | 58.91 | 62.50 | 58.90 | 59.96 | 59.96 | qfq | 2,061,250 | 124,077,059 | 0.67% |
| 2026-05-19 | 57.75 | 60.10 | 57.34 | 59.56 | 59.56 | qfq | 1,793,778 | 104,966,825 | 3.13% |
| 2026-05-18 | 58.63 | 58.99 | 57.40 | 57.75 | 57.75 | qfq | 1,285,542 | 74,426,558 | -1.48% |
| 2026-05-15 | 58.41 | 59.91 | 58.11 | 58.62 | 58.62 | qfq | 1,552,147 | 91,533,407 | 0.34% |
| 2026-05-14 | 60.81 | 61.15 | 58.00 | 58.42 | 58.42 | qfq | 1,991,323 | 117,650,014 | -3.87% |
| 2026-05-13 | 61.11 | 61.65 | 60.50 | 60.77 | 60.77 | qfq | 1,687,300 | 102,954,993 | -0.70% |
| 2026-05-12 | 63.00 | 63.76 | 61.20 | 61.20 | 61.20 | qfq | 2,371,500 | 148,183,093 | -3.55% |
| 2026-05-11 | 63.00 | 64.78 | 63.00 | 63.45 | 62.65 | qfq | 2,080,750 | 132,388,969 | 0.76% |
| 2026-05-08 | 64.01 | 64.30 | 62.69 | 62.97 | 62.18 | qfq | 1,756,839 | 111,301,554 | -2.22% |
| 2026-05-07 | 63.65 | 64.40 | 62.78 | 64.40 | 63.59 | qfq | 1,589,636 | 101,447,744 | 1.69% |
| 2026-05-06 | 64.00 | 65.48 | 62.80 | 63.33 | 62.53 | qfq | 2,618,757 | 167,859,947 | -1.49% |
| 2026-04-30 | 63.30 | 64.88 | 63.20 | 64.29 | 63.48 | qfq | 1,532,990 | 98,102,760 | 0.83% |
| 2026-04-29 | 62.30 | 65.50 | 62.30 | 63.76 | 62.96 | qfq | 2,813,641 | 179,809,707 | 2.51% |
| 2026-04-28 | 62.66 | 63.38 | 61.63 | 62.20 | 61.42 | qfq | 1,794,100 | 112,001,648 | -1.25% |
| 2026-04-27 | 61.99 | 65.68 | 61.93 | 62.99 | 62.20 | qfq | 3,701,023 | 236,715,855 | 2.06% |
| 2026-04-24 | 63.00 | 63.09 | 60.71 | 61.72 | 60.94 | qfq | 2,137,000 | 131,613,425 | -2.63% |
| 2026-04-23 | 64.45 | 65.35 | 63.27 | 63.39 | 62.59 | qfq | 1,775,900 | 113,867,311 | -1.17% |
| 2026-04-22 | 64.18 | 64.75 | 62.58 | 64.14 | 63.33 | qfq | 1,859,512 | 118,581,597 | -1.05% |
| 2026-04-21 | 67.79 | 67.80 | 64.60 | 64.82 | 64.00 | qfq | 2,161,600 | 141,692,398 | -4.69% |
| 2026-04-20 | 68.19 | 69.43 | 67.72 | 68.01 | 67.15 | qfq | 1,857,000 | 126,960,418 | -0.73% |
| 2026-04-17 | 68.55 | 70.16 | 67.55 | 68.51 | 67.65 | qfq | 2,132,225 | 146,754,337 | -0.87% |
| 2026-04-16 | 68.67 | 69.17 | 68.18 | 69.11 | 68.24 | qfq | 2,251,904 | 154,971,480 | 1.89% |
| 2026-04-15 | 68.72 | 69.52 | 67.57 | 67.83 | 66.97 | qfq | 1,680,297 | 115,035,695 | -1.55% |
| 2026-04-14 | 67.74 | 69.10 | 67.45 | 68.90 | 68.03 | qfq | 2,537,742 | 173,340,338 | 3.30% |
| 2026-04-13 | 66.92 | 67.35 | 65.87 | 66.70 | 65.86 | qfq | 1,678,401 | 111,817,430 | -1.04% |
| 2026-04-10 | 67.80 | 68.50 | 67.33 | 67.40 | 66.55 | qfq | 1,952,501 | 132,430,972 | 0.28% |
| 2026-04-09 | 67.62 | 68.27 | 66.60 | 67.21 | 66.36 | qfq | 2,635,045 | 177,521,315 | -1.60% |
| 2026-04-08 | 64.21 | 70.76 | 64.21 | 68.30 | 67.44 | qfq | 4,892,727 | 333,844,577 | 8.14% |
| 2026-04-07 | 61.33 | 63.84 | 60.38 | 63.16 | 62.36 | qfq | 2,115,400 | 132,453,417 | 3.00% |
| 2026-04-03 | 65.39 | 65.68 | 60.12 | 61.32 | 60.55 | qfq | 2,729,802 | 169,476,399 | -5.99% |
| 2026-04-02 | 66.95 | 67.01 | 64.07 | 65.23 | 64.41 | qfq | 2,662,492 | 173,722,808 | -2.89% |
| 2026-04-01 | 68.76 | 70.00 | 66.01 | 67.17 | 66.32 | qfq | 2,975,007 | 201,062,404 | -0.55% |
| 2026-03-31 | 66.79 | 71.88 | 66.26 | 67.54 | 66.69 | qfq | 3,930,696 | 270,989,786 | 2.01% |
| 2026-03-30 | 64.26 | 66.99 | 64.26 | 66.21 | 65.38 | qfq | 1,585,457 | 103,972,029 | 0.67% |
| 2026-03-27 | 65.03 | 67.50 | 64.21 | 65.77 | 64.94 | qfq | 2,567,902 | 168,314,035 | -3.01% |
| 2026-03-26 | 67.36 | 69.28 | 67.36 | 67.81 | 66.96 | qfq | 1,814,600 | 123,893,743 | -0.70% |
| 2026-03-25 | 67.37 | 70.20 | 67.19 | 68.29 | 67.43 | qfq | 2,470,800 | 169,991,629 | 1.44% |
| 2026-03-24 | 63.47 | 67.46 | 63.25 | 67.32 | 66.47 | qfq | 3,353,860 | 219,206,472 | 8.58% |
| 2026-03-23 | 64.80 | 65.69 | 61.02 | 62.00 | 61.22 | qfq | 3,239,677 | 204,410,426 | -6.00% |
| 2026-03-20 | 69.10 | 70.39 | 65.59 | 65.96 | 65.13 | qfq | 2,988,322 | 202,588,452 | -4.67% |
| 2026-03-19 | 68.32 | 70.95 | 68.08 | 69.19 | 68.32 | qfq | 3,534,858 | 247,009,993 | -0.52% |
| 2026-03-18 | 65.66 | 70.63 | 64.57 | 69.55 | 68.67 | qfq | 3,536,508 | 241,014,459 | 7.51% |
| 2026-03-17 | 68.05 | 68.36 | 64.54 | 64.69 | 63.87 | qfq | 2,694,849 | 178,683,722 | -5.49% |
| 2026-03-16 | 66.01 | 68.79 | 66.00 | 68.45 | 67.59 | qfq | 2,663,784 | 180,824,968 | 2.41% |
| 2026-03-13 | 68.23 | 69.48 | 66.52 | 66.84 | 66.00 | qfq | 3,045,104 | 206,021,430 | -3.17% |
| 2026-03-12 | 67.00 | 73.88 | 66.90 | 69.03 | 68.16 | qfq | 6,231,759 | 440,255,512 | 2.34% |
| 2026-03-11 | 67.48 | 68.31 | 66.64 | 67.45 | 66.60 | qfq | 1,919,500 | 129,577,044 | 0.30% |
| 2026-03-10 | 66.64 | 68.49 | 66.64 | 67.25 | 66.40 | qfq | 1,593,588 | 107,264,993 | 0.93% |
| 2026-03-09 | 66.00 | 69.76 | 65.80 | 66.63 | 65.79 | qfq | 2,686,717 | 180,698,000 | 0.26% |
| 2026-03-06 | 61.34 | 67.32 | 61.34 | 66.46 | 65.62 | qfq | 3,431,111 | 224,532,682 | 7.64% |
| 2026-03-05 | 61.81 | 62.51 | 61.30 | 61.74 | 60.96 | qfq | 1,182,300 | 73,079,241 | 1.55% |
| 2026-03-04 | 61.26 | 61.75 | 60.56 | 60.80 | 60.03 | qfq | 1,730,157 | 105,705,905 | -1.54% |
| 2026-03-03 | 64.50 | 65.34 | 61.72 | 61.75 | 60.97 | qfq | 2,338,307 | 148,079,415 | -4.26% |
| 2026-03-02 | 64.00 | 65.78 | 63.78 | 64.50 | 63.69 | qfq | 2,548,669 | 164,767,956 | -1.98% |
| 2026-02-27 | 62.85 | 66.50 | 62.69 | 65.80 | 64.97 | qfq | 3,488,115 | 228,123,737 | 3.74% |
| 2026-02-26 | 62.96 | 63.82 | 62.20 | 63.43 | 62.63 | qfq | 1,732,998 | 109,548,089 | 0.86% |
| 2026-02-25 | 61.83 | 63.17 | 61.21 | 62.89 | 62.10 | qfq | 1,928,907 | 120,013,218 | 2.38% |
| 2026-02-24 | 63.10 | 63.10 | 60.51 | 61.43 | 60.66 | qfq | 1,844,733 | 113,324,242 | -1.59% |
| 2026-02-13 | 62.81 | 63.91 | 62.35 | 62.42 | 61.63 | qfq | 2,359,163 | 148,714,192 | -1.81% |
| 2026-02-12 | 61.20 | 64.48 | 60.89 | 63.57 | 62.77 | qfq | 3,442,801 | 216,244,799 | 3.87% |
| 2026-02-11 | 61.22 | 62.00 | 61.01 | 61.20 | 60.43 | qfq | 1,377,500 | 84,659,210 | -1.03% |
| 2026-02-10 | 61.04 | 62.38 | 61.04 | 61.84 | 61.06 | qfq | 2,282,300 | 141,158,353 | 1.19% |
| 2026-02-09 | 60.27 | 61.32 | 59.86 | 61.11 | 60.34 | qfq | 2,184,702 | 132,964,907 | 3.21% |
| 2026-02-06 | 58.17 | 60.27 | 58.17 | 59.21 | 58.46 | qfq | 1,822,818 | 108,533,433 | 0.56% |
| 2026-02-05 | 58.80 | 59.40 | 58.58 | 58.88 | 58.14 | qfq | 1,290,500 | 76,116,431 | -0.20% |
| 2026-02-04 | 59.23 | 60.18 | 57.80 | 59.00 | 58.26 | qfq | 2,010,700 | 117,993,160 | -1.42% |
| 2026-02-03 | 60.11 | 60.77 | 59.14 | 59.85 | 59.10 | qfq | 1,689,400 | 100,877,062 | 1.42% |
| 2026-02-02 | 58.90 | 61.16 | 58.81 | 59.01 | 58.27 | qfq | 2,437,474 | 146,098,191 | -0.15% |
| 2026-01-30 | 59.52 | 59.95 | 58.60 | 59.10 | 58.35 | qfq | 2,024,306 | 119,771,038 | -2.18% |
| 2026-01-29 | 59.03 | 62.44 | 58.40 | 60.42 | 59.66 | qfq | 3,580,231 | 218,776,467 | 1.24% |
| 2026-01-28 | 60.04 | 61.43 | 59.48 | 59.68 | 58.93 | qfq | 1,758,047 | 106,008,833 | -1.40% |
| 2026-01-27 | 61.09 | 61.49 | 58.88 | 60.53 | 59.77 | qfq | 2,648,500 | 158,524,372 | -0.72% |
| 2026-01-26 | 60.39 | 61.45 | 59.60 | 60.97 | 60.20 | qfq | 2,026,316 | 122,142,671 | -0.03% |
| 2026-01-23 | 61.00 | 61.84 | 60.58 | 60.99 | 60.22 | qfq | 2,231,266 | 136,378,639 | 0.15% |
| 2026-01-22 | 61.90 | 62.61 | 60.55 | 60.90 | 60.13 | qfq | 2,866,800 | 175,847,424 | -2.56% |
| 2026-01-21 | 58.40 | 64.88 | 58.40 | 62.50 | 61.71 | qfq | 5,077,650 | 316,893,647 | 5.40% |
| 2026-01-20 | 60.72 | 61.28 | 58.80 | 59.30 | 58.55 | qfq | 2,193,400 | 130,512,493 | -1.98% |
| 2026-01-19 | 61.46 | 61.88 | 60.18 | 60.50 | 59.74 | qfq | 2,411,000 | 146,479,247 | -2.55% |
| 2026-01-16 | 64.02 | 64.48 | 60.91 | 62.08 | 61.30 | qfq | 3,902,500 | 242,668,593 | -4.05% |
| 2026-01-15 | 65.61 | 66.23 | 63.80 | 64.70 | 63.88 | qfq | 4,641,500 | 301,073,254 | -4.77% |
| 2026-01-14 | 62.34 | 72.77 | 62.27 | 67.94 | 67.08 | qfq | 9,920,046 | 675,559,943 | 8.95% |
| 2026-01-13 | 65.13 | 66.20 | 62.00 | 62.36 | 61.57 | qfq | 5,019,020 | 320,689,790 | -4.21% |
| 2026-01-12 | 59.01 | 66.23 | 59.01 | 65.10 | 64.28 | qfq | 7,681,785 | 487,965,526 | 13.38% |
| 2026-01-09 | 55.57 | 57.53 | 55.57 | 57.42 | 56.70 | qfq | 1,637,700 | 92,988,967 | 2.96% |
| 2026-01-08 | 55.18 | 56.02 | 54.95 | 55.77 | 55.07 | qfq | 785,900 | 43,760,231 | 1.00% |
| 2026-01-07 | 55.65 | 55.94 | 55.04 | 55.22 | 54.52 | qfq | 612,801 | 33,942,795 | -0.70% |
| 2026-01-06 | 55.75 | 55.90 | 55.30 | 55.61 | 54.91 | qfq | 884,900 | 49,208,301 | -0.13% |
| 2026-01-05 | 54.30 | 55.80 | 54.06 | 55.68 | 54.98 | qfq | 1,168,100 | 64,568,572 | 2.39% |
| 2025-12-31 | 53.40 | 54.59 | 53.25 | 54.38 | 53.69 | qfq | 738,000 | 39,930,744 | 1.82% |
| 2025-12-30 | 53.74 | 54.29 | 53.30 | 53.41 | 52.74 | qfq | 601,080 | 32,311,438 | -0.72% |
| 2025-12-29 | 53.19 | 53.88 | 52.90 | 53.80 | 53.12 | qfq | 702,400 | 37,590,157 | 1.15% |
| 2025-12-26 | 53.36 | 54.00 | 53.00 | 53.19 | 52.52 | qfq | 570,021 | 30,456,995 | -0.45% |
| 2025-12-25 | 52.90 | 53.80 | 52.60 | 53.43 | 52.76 | qfq | 659,000 | 35,150,789 | 0.98% |
| 2025-12-24 | 52.35 | 52.93 | 52.00 | 52.91 | 52.24 | qfq | 564,500 | 29,698,175 | 1.07% |
| 2025-12-23 | 52.70 | 53.20 | 52.25 | 52.35 | 51.69 | qfq | 617,700 | 32,499,888 | -1.39% |
| 2025-12-22 | 53.00 | 53.47 | 52.79 | 53.09 | 52.42 | qfq | 539,600 | 28,671,426 | 0.25% |
| 2025-12-19 | 52.97 | 53.22 | 52.75 | 52.96 | 52.29 | qfq | 434,500 | 23,006,110 | 0.47% |
| 2025-12-18 | 52.01 | 53.08 | 51.62 | 52.71 | 52.05 | qfq | 651,400 | 34,344,529 | 0.92% |
| 2025-12-17 | 52.00 | 52.33 | 50.82 | 52.23 | 51.57 | qfq | 876,400 | 45,272,992 | -0.04% |
| 2025-12-16 | 52.63 | 52.88 | 51.89 | 52.25 | 51.59 | qfq | 486,600 | 25,460,718 | -1.19% |
| 2025-12-15 | 53.00 | 53.42 | 52.52 | 52.88 | 52.21 | qfq | 469,300 | 24,842,870 | -0.53% |
| 2025-12-12 | 53.50 | 54.08 | 53.12 | 53.16 | 52.49 | qfq | 427,300 | 22,937,120 | -0.89% |
| 2025-12-11 | 55.16 | 55.16 | 53.53 | 53.64 | 52.96 | qfq | 633,900 | 34,429,361 | -2.76% |
| 2025-12-10 | 55.46 | 55.99 | 54.80 | 55.16 | 54.46 | qfq | 400,900 | 22,095,044 | -0.42% |
| 2025-12-09 | 55.70 | 56.30 | 55.39 | 55.39 | 54.69 | qfq | 504,200 | 28,171,622 | -1.65% |
| 2025-12-08 | 55.81 | 56.65 | 55.70 | 56.32 | 55.21 | qfq | 578,800 | 32,624,211 | 0.90% |
| 2025-12-05 | 55.00 | 56.20 | 54.36 | 55.82 | 54.72 | qfq | 520,100 | 28,824,399 | 2.07% |
| 2025-12-04 | 55.55 | 55.82 | 54.50 | 54.69 | 53.62 | qfq | 590,927 | 32,465,631 | -1.78% |
| 2025-12-03 | 56.72 | 57.19 | 55.51 | 55.68 | 54.59 | qfq | 632,900 | 35,499,383 | -1.83% |
| 2025-12-02 | 56.61 | 57.42 | 56.35 | 56.72 | 55.61 | qfq | 551,900 | 31,273,441 | -0.47% |
| 2025-12-01 | 56.70 | 57.29 | 56.00 | 56.99 | 55.87 | qfq | 763,500 | 43,341,233 | 1.14% |
| 2025-11-28 | 56.99 | 57.05 | 55.73 | 56.35 | 55.24 | qfq | 569,600 | 32,048,647 | -0.72% |
| 2025-11-27 | 56.70 | 57.08 | 56.28 | 56.76 | 55.65 | qfq | 691,600 | 39,159,381 | 0.28% |
| 2025-11-26 | 57.39 | 58.30 | 56.53 | 56.60 | 55.49 | qfq | 922,400 | 52,968,933 | -1.43% |
| 2025-11-25 | 56.92 | 58.10 | 56.90 | 57.42 | 56.29 | qfq | 1,063,700 | 61,355,772 | 0.88% |
| 2025-11-24 | 55.15 | 57.14 | 54.63 | 56.92 | 55.80 | qfq | 1,091,000 | 61,189,668 | 3.21% |
| 2025-11-21 | 56.08 | 56.72 | 54.32 | 55.15 | 54.07 | qfq | 1,052,900 | 58,411,136 | -2.27% |
| 2025-11-20 | 56.23 | 56.86 | 55.63 | 56.43 | 55.32 | qfq | 638,212 | 35,910,739 | 0.41% |
| 2025-11-19 | 57.68 | 57.69 | 56.19 | 56.20 | 55.10 | qfq | 769,517 | 43,589,658 | -2.57% |
| 2025-11-18 | 56.75 | 57.86 | 56.56 | 57.68 | 56.55 | qfq | 760,266 | 43,691,247 | 0.93% |
| 2025-11-17 | 56.30 | 57.42 | 56.29 | 57.15 | 56.03 | qfq | 580,400 | 33,076,691 | 0.79% |
| 2025-11-14 | 56.80 | 57.49 | 56.62 | 56.70 | 55.59 | qfq | 629,184 | 35,952,331 | -0.63% |
| 2025-11-13 | 57.00 | 57.08 | 56.18 | 57.06 | 55.94 | qfq | 584,000 | 33,080,927 | 0.37% |
| 2025-11-12 | 57.18 | 57.62 | 56.51 | 56.85 | 55.73 | qfq | 730,849 | 41,660,458 | 0.14% |
| 2025-11-11 | 57.50 | 58.28 | 56.59 | 56.77 | 55.66 | qfq | 625,349 | 35,612,097 | -1.10% |
| 2025-11-10 | 57.29 | 57.43 | 56.88 | 57.40 | 56.27 | qfq | 610,400 | 34,878,713 | 0.72% |
| 2025-11-07 | 57.17 | 57.53 | 56.91 | 56.99 | 55.87 | qfq | 679,669 | 38,810,137 | -0.85% |
| 2025-11-06 | 58.37 | 58.38 | 57.41 | 57.48 | 56.35 | qfq | 1,392,300 | 80,381,235 | -0.93% |
| 2025-11-05 | 56.07 | 58.38 | 55.91 | 58.02 | 56.88 | qfq | 2,590,700 | 149,075,500 | 2.87% |
| 2025-11-04 | 56.70 | 56.91 | 56.02 | 56.40 | 55.29 | qfq | 731,800 | 41,257,364 | -0.91% |
| 2025-11-03 | 57.02 | 57.59 | 56.56 | 56.92 | 55.80 | qfq | 796,400 | 45,319,076 | -0.14% |
| 2025-10-31 | 55.94 | 57.40 | 55.50 | 57.00 | 55.88 | qfq | 1,239,100 | 70,474,144 | 1.95% |
| 2025-10-30 | 55.96 | 57.80 | 55.67 | 55.91 | 54.81 | qfq | 1,396,375 | 79,376,575 | -0.09% |
| 2025-10-29 | 56.10 | 56.55 | 55.04 | 55.96 | 54.86 | qfq | 1,020,000 | 56,816,817 | -0.04% |
| 2025-10-28 | 56.23 | 56.63 | 55.72 | 55.98 | 54.88 | qfq | 603,600 | 33,959,861 | -0.37% |
| 2025-10-27 | 56.06 | 56.47 | 55.25 | 56.19 | 55.09 | qfq | 1,098,183 | 61,372,570 | 1.43% |
| 2025-10-24 | 55.22 | 55.70 | 55.13 | 55.40 | 54.31 | qfq | 702,183 | 38,851,696 | 0.13% |
| 2025-10-23 | 54.15 | 55.37 | 54.11 | 55.33 | 54.24 | qfq | 754,200 | 41,316,864 | 1.28% |
| 2025-10-22 | 54.76 | 55.17 | 54.45 | 54.63 | 53.56 | qfq | 633,500 | 34,714,770 | -0.31% |
| 2025-10-21 | 53.97 | 54.86 | 53.76 | 54.80 | 53.72 | qfq | 690,100 | 37,688,517 | 1.69% |
| 2025-10-20 | 53.50 | 54.11 | 53.40 | 53.89 | 52.83 | qfq | 736,200 | 39,647,526 | 2.24% |
| 2025-10-17 | 54.12 | 54.79 | 52.71 | 52.71 | 51.68 | qfq | 845,000 | 45,500,687 | -2.86% |
| 2025-10-16 | 55.36 | 55.50 | 54.24 | 54.26 | 53.20 | qfq | 740,853 | 40,579,632 | -1.93% |
| 2025-10-15 | 54.81 | 55.97 | 54.54 | 55.33 | 54.24 | qfq | 849,209 | 47,016,016 | 0.97% |
| 2025-10-14 | 55.62 | 56.68 | 54.68 | 54.80 | 53.72 | qfq | 966,600 | 53,687,501 | -1.88% |
| 2025-10-13 | 54.42 | 56.14 | 53.36 | 55.85 | 54.75 | qfq | 1,179,400 | 65,308,983 | 0.09% |
| 2025-10-10 | 56.50 | 56.71 | 55.50 | 55.80 | 54.71 | qfq | 1,123,925 | 63,125,096 | -1.40% |
| 2025-10-09 | 56.86 | 57.56 | 56.33 | 56.59 | 55.48 | qfq | 1,134,500 | 64,487,908 | -0.86% |
| 2025-09-30 | 57.78 | 58.55 | 57.00 | 57.08 | 55.96 | qfq | 1,197,860 | 69,132,300 | -1.04% |
| 2025-09-29 | 57.18 | 58.34 | 56.36 | 57.68 | 56.55 | qfq | 1,386,194 | 79,478,917 | 0.87% |
| 2025-09-26 | 57.80 | 58.33 | 57.18 | 57.18 | 56.06 | qfq | 833,300 | 48,210,113 | -1.24% |
| 2025-09-25 | 58.20 | 59.41 | 57.90 | 57.90 | 56.76 | qfq | 973,500 | 57,033,639 | -1.03% |
| 2025-09-24 | 58.18 | 58.50 | 57.33 | 58.50 | 57.35 | qfq | 1,197,694 | 69,578,320 | 0.69% |
| 2025-09-23 | 59.80 | 59.95 | 56.80 | 58.10 | 56.96 | qfq | 1,559,500 | 90,275,174 | -2.61% |
| 2025-09-22 | 59.50 | 60.06 | 59.25 | 59.66 | 58.49 | qfq | 710,500 | 42,367,755 | 0.30% |
| 2025-09-19 | 60.71 | 61.69 | 59.48 | 59.48 | 58.31 | qfq | 1,027,298 | 61,972,345 | -2.04% |
| 2025-09-18 | 62.53 | 63.03 | 60.38 | 60.72 | 59.53 | qfq | 1,386,970 | 85,976,409 | -3.19% |
| 2025-09-17 | 62.30 | 63.16 | 62.28 | 62.72 | 61.49 | qfq | 938,100 | 58,889,084 | 0.11% |
| 2025-09-16 | 61.87 | 62.82 | 61.39 | 62.65 | 61.42 | qfq | 931,300 | 58,009,861 | 1.29% |
| 2025-09-15 | 62.00 | 62.24 | 61.13 | 61.85 | 60.64 | qfq | 1,259,987 | 77,615,946 | -0.64% |
| 2025-09-12 | 62.19 | 63.30 | 62.12 | 62.25 | 61.03 | qfq | 1,102,400 | 69,194,864 | 0.34% |
| 2025-09-11 | 61.32 | 62.10 | 60.55 | 62.04 | 60.82 | qfq | 1,137,000 | 69,965,050 | 1.19% |
| 2025-09-10 | 61.00 | 61.66 | 60.68 | 61.31 | 60.11 | qfq | 769,301 | 47,053,511 | 0.51% |
| 2025-09-09 | 61.81 | 62.10 | 60.81 | 61.00 | 59.51 | qfq | 836,800 | 51,355,442 | -1.37% |
| 2025-09-08 | 60.97 | 61.86 | 60.97 | 61.85 | 60.34 | qfq | 866,400 | 53,257,128 | 1.05% |
| 2025-09-05 | 60.24 | 61.29 | 59.70 | 61.21 | 59.71 | qfq | 926,000 | 56,262,595 | 1.95% |
| 2025-09-04 | 60.87 | 61.20 | 59.47 | 60.04 | 58.57 | qfq | 1,320,600 | 79,942,974 | -0.51% |
| 2025-09-03 | 62.16 | 62.45 | 60.28 | 60.35 | 58.87 | qfq | 1,238,203 | 75,828,671 | -2.65% |
| 2025-09-02 | 64.61 | 65.00 | 61.69 | 61.99 | 60.47 | qfq | 2,186,046 | 137,298,250 | -4.44% |
| 2025-09-01 | 64.90 | 65.86 | 64.58 | 64.87 | 63.28 | qfq | 1,397,800 | 90,909,180 | -0.03% |
| 2025-08-29 | 65.80 | 65.99 | 64.71 | 64.89 | 63.30 | qfq | 1,549,640 | 101,065,042 | -1.43% |
| 2025-08-28 | 66.20 | 67.15 | 63.62 | 65.83 | 64.22 | qfq | 2,723,357 | 177,813,170 | -0.48% |
| 2025-08-27 | 67.74 | 68.52 | 66.15 | 66.15 | 64.53 | qfq | 2,651,592 | 179,749,306 | -2.35% |
| 2025-08-26 | 67.89 | 68.68 | 67.40 | 67.74 | 66.08 | qfq | 2,067,474 | 140,775,826 | -0.48% |
| 2025-08-25 | 68.39 | 68.77 | 67.03 | 68.07 | 66.41 | qfq | 3,511,653 | 238,309,441 | -0.21% |
| 2025-08-22 | 66.85 | 68.28 | 66.60 | 68.21 | 66.54 | qfq | 3,873,075 | 261,663,103 | 2.88% |
| 2025-08-21 | 66.78 | 67.24 | 65.95 | 66.30 | 64.68 | qfq | 2,002,022 | 133,520,611 | -0.29% |
| 2025-08-20 | 66.68 | 66.69 | 65.11 | 66.49 | 64.86 | qfq | 2,040,100 | 134,712,990 | -0.26% |
| 2025-08-19 | 67.00 | 67.25 | 66.14 | 66.66 | 65.03 | qfq | 1,971,683 | 131,494,202 | -0.70% |
| 2025-08-18 | 66.35 | 67.80 | 65.54 | 67.13 | 65.49 | qfq | 3,212,638 | 214,893,430 | 1.62% |
| 2025-08-15 | 64.08 | 66.28 | 63.90 | 66.06 | 64.45 | qfq | 2,713,400 | 177,780,184 | 2.99% |
| 2025-08-14 | 64.88 | 66.49 | 64.14 | 64.14 | 62.57 | qfq | 2,332,600 | 152,335,698 | -1.29% |
| 2025-08-13 | 64.70 | 65.56 | 63.81 | 64.98 | 63.39 | qfq | 1,998,500 | 129,548,068 | 0.53% |
| 2025-08-12 | 64.66 | 65.18 | 64.22 | 64.64 | 63.06 | qfq | 1,237,400 | 79,894,515 | -0.22% |
| 2025-08-11 | 63.45 | 65.09 | 63.42 | 64.78 | 63.20 | qfq | 1,550,463 | 100,269,081 | 1.81% |
| 2025-08-08 | 65.26 | 65.65 | 63.60 | 63.63 | 62.07 | qfq | 2,096,200 | 134,244,556 | -2.69% |
| 2025-08-07 | 66.26 | 67.00 | 65.12 | 65.39 | 63.79 | qfq | 1,801,600 | 118,434,716 | -1.31% |
| 2025-08-06 | 65.33 | 66.27 | 65.04 | 66.26 | 64.64 | qfq | 1,667,700 | 109,722,858 | 1.41% |
| 2025-08-05 | 65.85 | 66.16 | 64.94 | 65.34 | 63.74 | qfq | 1,548,400 | 101,217,608 | -0.65% |
| 2025-08-04 | 65.00 | 65.89 | 64.43 | 65.77 | 64.16 | qfq | 1,470,422 | 96,016,637 | 0.31% |
| 2025-08-01 | 65.00 | 66.26 | 64.13 | 65.57 | 63.97 | qfq | 2,188,200 | 142,457,160 | 1.11% |
| 2025-07-31 | 65.25 | 66.79 | 64.50 | 64.85 | 63.26 | qfq | 2,198,720 | 144,453,020 | -0.72% |
| 2025-07-30 | 66.98 | 67.28 | 64.81 | 65.32 | 63.72 | qfq | 2,520,399 | 166,289,041 | -2.48% |
| 2025-07-29 | 65.88 | 67.83 | 64.80 | 66.98 | 65.34 | qfq | 3,697,600 | 243,998,211 | 1.21% |
| 2025-07-28 | 66.06 | 66.50 | 62.88 | 66.18 | 64.56 | qfq | 5,853,983 | 377,669,642 | -2.35% |
| 2025-07-25 | 66.36 | 71.89 | 66.00 | 67.77 | 66.11 | qfq | 7,516,058 | 521,410,170 | 2.68% |
| 2025-07-24 | 64.52 | 66.14 | 64.43 | 66.00 | 64.39 | qfq | 2,508,600 | 164,347,228 | 2.14% |
| 2025-07-23 | 64.26 | 65.98 | 64.26 | 64.62 | 63.04 | qfq | 2,697,337 | 175,973,502 | 0.05% |
| 2025-07-22 | 65.08 | 65.27 | 64.12 | 64.59 | 63.01 | qfq | 1,691,765 | 109,377,572 | -0.71% |
| 2025-07-21 | 65.25 | 65.80 | 64.81 | 65.05 | 63.46 | qfq | 1,702,300 | 110,949,619 | -0.31% |
| 2025-07-18 | 66.12 | 66.45 | 65.15 | 65.25 | 63.66 | qfq | 1,841,725 | 120,556,613 | -1.30% |
| 2025-07-17 | 65.01 | 66.98 | 64.62 | 66.11 | 64.49 | qfq | 2,484,600 | 163,695,724 | 1.52% |
| 2025-07-16 | 66.62 | 66.62 | 64.80 | 65.12 | 63.53 | qfq | 2,574,300 | 169,144,099 | -2.62% |
| 2025-07-15 | 66.32 | 67.36 | 65.29 | 66.87 | 65.24 | qfq | 4,003,600 | 265,054,781 | -0.92% |
| 2025-07-14 | 69.40 | 71.93 | 65.56 | 67.49 | 65.84 | qfq | 6,172,044 | 418,753,034 | 0.81% |
| 2025-07-11 | 63.50 | 68.50 | 63.00 | 66.95 | 65.31 | qfq | 7,127,488 | 475,471,337 | 5.43% |
| 2025-07-10 | 63.75 | 64.35 | 63.21 | 63.50 | 61.95 | qfq | 1,976,000 | 125,781,595 | -1.34% |
| 2025-07-09 | 63.16 | 65.55 | 62.60 | 64.36 | 62.79 | qfq | 3,459,665 | 222,626,940 | 1.55% |
| 2025-07-08 | 61.60 | 63.39 | 61.30 | 63.38 | 61.83 | qfq | 1,814,800 | 113,786,120 | 2.79% |
| 2025-07-07 | 60.61 | 62.26 | 60.61 | 61.66 | 60.15 | qfq | 1,166,300 | 71,711,937 | 1.16% |
| 2025-07-04 | 61.21 | 62.30 | 59.95 | 60.95 | 59.46 | qfq | 1,642,065 | 100,304,070 | -0.68% |
| 2025-07-03 | 61.68 | 61.99 | 61.17 | 61.37 | 59.87 | qfq | 1,127,100 | 69,244,420 | -0.53% |
| 2025-07-02 | 62.69 | 62.69 | 61.10 | 61.70 | 60.19 | qfq | 1,513,065 | 93,528,152 | -0.88% |
| 2025-07-01 | 63.80 | 63.99 | 61.64 | 62.25 | 60.73 | qfq | 2,073,900 | 129,531,557 | -2.11% |
| 2025-06-30 | 64.00 | 64.50 | 63.20 | 63.59 | 62.04 | qfq | 1,776,900 | 112,897,620 | -0.58% |
| 2025-06-27 | 63.32 | 65.67 | 62.72 | 63.96 | 62.40 | qfq | 3,227,300 | 207,715,104 | 1.33% |
| 2025-06-26 | 63.50 | 64.32 | 62.72 | 63.12 | 61.58 | qfq | 2,644,200 | 167,507,758 | -1.38% |
| 2025-06-25 | 61.00 | 64.33 | 61.00 | 64.00 | 62.44 | qfq | 3,917,500 | 246,153,647 | 4.39% |
| 2025-06-24 | 58.87 | 62.00 | 58.60 | 61.31 | 59.81 | qfq | 2,683,200 | 163,033,171 | 4.96% |
| 2025-06-23 | 57.00 | 58.53 | 57.00 | 58.41 | 56.98 | qfq | 1,028,600 | 59,743,306 | 2.10% |
| 2025-06-20 | 58.20 | 58.71 | 57.21 | 57.21 | 55.81 | qfq | 1,600,800 | 92,518,246 | -2.19% |
| 2025-06-19 | 59.83 | 62.00 | 58.16 | 58.49 | 57.06 | qfq | 3,223,700 | 191,837,302 | -4.40% |
| 2025-06-18 | 62.18 | 65.58 | 61.10 | 61.18 | 59.68 | qfq | 3,721,300 | 234,359,483 | -2.87% |
| 2025-06-17 | 62.50 | 63.78 | 61.66 | 62.99 | 61.45 | qfq | 2,497,149 | 157,042,148 | 1.01% |
| 2025-06-16 | 59.69 | 62.48 | 59.69 | 62.36 | 60.84 | qfq | 2,801,042 | 172,554,066 | 3.93% |
| 2025-06-13 | 62.25 | 62.48 | 59.88 | 60.00 | 58.53 | qfq | 2,837,800 | 172,218,167 | -4.61% |
| 2025-06-12 | 59.78 | 64.52 | 59.57 | 62.90 | 61.36 | qfq | 4,504,500 | 281,268,659 | 3.22% |
| 2025-06-11 | 60.55 | 62.43 | 60.22 | 60.94 | 58.47 | qfq | 1,789,100 | 109,782,784 | 1.15% |
| 2025-06-10 | 62.51 | 62.53 | 59.55 | 60.25 | 57.81 | qfq | 2,038,800 | 124,028,707 | -2.43% |
| 2025-06-09 | 60.84 | 62.93 | 60.07 | 61.75 | 59.25 | qfq | 2,472,990 | 152,374,801 | 1.11% |
| 2025-06-06 | 60.02 | 61.66 | 59.30 | 61.07 | 58.60 | qfq | 2,953,248 | 179,052,656 | 1.56% |
| 2025-06-05 | 58.88 | 61.10 | 58.88 | 60.13 | 57.70 | qfq | 2,511,150 | 150,319,953 | 1.59% |
| 2025-06-04 | 56.86 | 61.00 | 56.63 | 59.19 | 56.80 | qfq | 2,731,900 | 161,645,588 | 3.90% |
| 2025-06-03 | 56.61 | 57.55 | 56.53 | 56.97 | 54.67 | qfq | 647,760 | 37,025,204 | 0.32% |
| 2025-05-30 | 57.60 | 57.98 | 56.60 | 56.79 | 54.49 | qfq | 942,500 | 53,824,084 | -1.95% |
| 2025-05-29 | 56.09 | 57.94 | 56.09 | 57.92 | 55.58 | qfq | 1,039,600 | 59,564,084 | 3.26% |
| 2025-05-28 | 56.79 | 57.41 | 55.87 | 56.09 | 53.82 | qfq | 732,200 | 41,201,036 | -1.23% |
| 2025-05-27 | 57.87 | 57.87 | 56.79 | 56.79 | 54.49 | qfq | 754,400 | 43,123,174 | -1.88% |
| 2025-05-26 | 57.02 | 57.91 | 56.90 | 57.88 | 55.54 | qfq | 846,400 | 48,694,106 | 1.56% |
| 2025-05-23 | 58.10 | 58.87 | 56.80 | 56.99 | 54.68 | qfq | 1,200,100 | 69,310,243 | -2.30% |
| 2025-05-22 | 59.42 | 60.10 | 58.30 | 58.33 | 55.97 | qfq | 1,113,400 | 65,813,439 | -1.15% |
| 2025-05-21 | 60.22 | 60.40 | 58.92 | 59.01 | 56.62 | qfq | 999,500 | 59,381,606 | -2.01% |
| 2025-05-20 | 59.25 | 60.39 | 59.01 | 60.22 | 57.78 | qfq | 1,067,000 | 63,928,535 | 1.33% |
| 2025-05-19 | 58.79 | 59.75 | 58.33 | 59.43 | 57.03 | qfq | 1,030,800 | 60,946,553 | 1.11% |
| 2025-05-16 | 59.39 | 59.68 | 58.70 | 58.78 | 56.40 | qfq | 1,088,300 | 64,444,327 | -1.03% |
| 2025-05-15 | 60.77 | 61.10 | 59.37 | 59.39 | 56.99 | qfq | 1,683,500 | 101,116,350 | -3.34% |
| 2025-05-14 | 60.01 | 62.44 | 58.90 | 61.44 | 58.95 | qfq | 2,766,200 | 168,317,485 | 2.23% |
| 2025-05-13 | 61.75 | 61.75 | 59.92 | 60.10 | 57.67 | qfq | 1,721,800 | 104,680,873 | -1.14% |
| 2025-05-12 | 59.63 | 61.95 | 59.37 | 60.79 | 58.33 | qfq | 1,976,300 | 120,063,679 | 3.38% |
| 2025-05-09 | 60.13 | 60.13 | 58.80 | 58.80 | 56.42 | qfq | 1,315,200 | 77,843,935 | -2.24% |
| 2025-05-08 | 59.37 | 60.48 | 59.37 | 60.15 | 57.72 | qfq | 1,686,825 | 101,388,118 | 1.42% |
| 2025-05-07 | 61.31 | 62.54 | 58.81 | 59.31 | 56.91 | qfq | 2,227,500 | 134,180,255 | -0.59% |
| 2025-05-06 | 58.50 | 59.70 | 58.21 | 59.66 | 57.25 | qfq | 1,671,925 | 99,004,272 | 3.02% |
| 2025-04-30 | 57.54 | 58.58 | 56.56 | 57.91 | 55.57 | qfq | 1,882,954 | 109,319,432 | 2.44% |
| 2025-04-29 | 55.29 | 57.10 | 55.29 | 56.53 | 54.24 | qfq | 1,089,400 | 61,549,854 | -0.02% |
| 2025-04-28 | 57.67 | 58.76 | 56.53 | 56.54 | 54.25 | qfq | 1,306,800 | 74,848,720 | -1.89% |
| 2025-04-25 | 57.12 | 58.48 | 56.47 | 57.63 | 55.30 | qfq | 1,659,100 | 95,778,992 | 2.20% |
| 2025-04-24 | 58.41 | 58.41 | 56.07 | 56.39 | 54.11 | qfq | 1,443,373 | 82,125,238 | -2.86% |
| 2025-04-23 | 57.43 | 58.30 | 56.81 | 58.05 | 55.70 | qfq | 1,729,573 | 100,078,480 | 2.06% |
| 2025-04-22 | 57.40 | 58.18 | 56.82 | 56.88 | 54.58 | qfq | 1,591,200 | 91,566,976 | -0.96% |
| 2025-04-21 | 55.65 | 57.57 | 55.03 | 57.43 | 55.11 | qfq | 1,578,473 | 89,934,844 | 2.77% |
| 2025-04-18 | 56.48 | 56.89 | 55.65 | 55.88 | 53.62 | qfq | 1,207,500 | 67,746,408 | -0.21% |
| 2025-04-17 | 55.34 | 56.87 | 55.07 | 56.00 | 53.73 | qfq | 1,370,200 | 77,019,620 | 0.68% |
| 2025-04-16 | 56.51 | 56.86 | 54.36 | 55.62 | 53.37 | qfq | 1,651,354 | 91,844,876 | -0.91% |
| 2025-04-15 | 56.30 | 57.69 | 55.87 | 56.13 | 53.86 | qfq | 1,419,300 | 80,213,886 | -1.14% |
| 2025-04-14 | 56.67 | 57.50 | 56.30 | 56.78 | 54.48 | qfq | 1,487,800 | 84,742,709 | 2.12% |
| 2025-04-11 | 55.25 | 56.33 | 54.50 | 55.60 | 53.35 | qfq | 1,702,500 | 94,898,205 | 0.63% |
| 2025-04-10 | 54.60 | 56.47 | 54.45 | 55.25 | 53.02 | qfq | 2,376,200 | 131,889,683 | 4.03% |
| 2025-04-09 | 50.60 | 53.93 | 46.55 | 53.11 | 50.96 | qfq | 2,736,300 | 139,125,428 | 3.91% |
| 2025-04-08 | 49.97 | 52.98 | 49.60 | 51.11 | 49.04 | qfq | 2,152,600 | 110,266,625 | 3.07% |
| 2025-04-07 | 55.04 | 57.65 | 49.20 | 49.59 | 47.58 | qfq | 2,870,300 | 149,786,145 | -19.37% |
| 2025-04-03 | 62.01 | 63.10 | 61.18 | 61.50 | 59.01 | qfq | 1,198,300 | 74,330,348 | -2.09% |
| 2025-04-02 | 62.56 | 63.66 | 62.39 | 62.81 | 60.27 | qfq | 1,012,000 | 63,860,197 | 0.05% |
| 2025-04-01 | 62.85 | 63.67 | 62.63 | 62.78 | 60.24 | qfq | 1,169,542 | 73,760,222 | -0.02% |
| 2025-03-31 | 63.95 | 64.59 | 61.26 | 62.79 | 60.25 | qfq | 1,774,700 | 111,079,286 | -1.34% |
| 2025-03-28 | 64.05 | 65.03 | 63.37 | 63.64 | 61.07 | qfq | 1,117,767 | 71,569,926 | -1.26% |
| 2025-03-27 | 63.06 | 65.80 | 62.55 | 64.45 | 61.84 | qfq | 1,653,209 | 106,137,223 | 1.34% |
| 2025-03-26 | 63.87 | 65.30 | 63.50 | 63.60 | 61.03 | qfq | 1,640,253 | 105,422,565 | -0.42% |
| 2025-03-25 | 70.60 | 70.82 | 63.80 | 63.87 | 61.29 | qfq | 3,466,400 | 232,277,429 | -10.17% |
| 2025-03-24 | 73.00 | 73.49 | 68.88 | 71.10 | 68.22 | qfq | 3,407,842 | 241,815,538 | -2.60% |
| 2025-03-21 | 70.00 | 74.12 | 69.20 | 73.00 | 70.05 | qfq | 4,495,145 | 324,192,095 | 3.40% |
| 2025-03-20 | 70.03 | 72.50 | 69.51 | 70.60 | 67.74 | qfq | 2,523,600 | 180,281,857 | 0.47% |
| 2025-03-19 | 71.08 | 71.48 | 70.00 | 70.27 | 67.43 | qfq | 1,379,800 | 97,438,891 | -1.20% |
| 2025-03-18 | 71.33 | 71.80 | 70.49 | 71.12 | 68.24 | qfq | 1,505,900 | 106,979,860 | -0.29% |
| 2025-03-17 | 71.58 | 72.12 | 71.11 | 71.33 | 68.44 | qfq | 1,810,034 | 129,368,267 | -0.52% |
| 2025-03-14 | 68.57 | 72.59 | 68.12 | 71.70 | 68.80 | qfq | 3,287,500 | 233,146,334 | 4.52% |
| 2025-03-13 | 70.59 | 70.80 | 68.00 | 68.60 | 65.83 | qfq | 2,228,158 | 154,020,935 | -3.39% |
| 2025-03-12 | 70.92 | 72.50 | 70.56 | 71.01 | 68.14 | qfq | 2,197,158 | 157,313,345 | 0.85% |
| 2025-03-11 | 70.18 | 70.82 | 69.14 | 70.41 | 67.56 | qfq | 1,706,505 | 119,333,506 | -0.78% |
| 2025-03-10 | 70.70 | 71.59 | 69.81 | 70.96 | 68.09 | qfq | 1,779,235 | 125,497,514 | -0.24% |
| 2025-03-07 | 72.50 | 73.77 | 70.68 | 71.13 | 68.25 | qfq | 2,996,218 | 216,667,318 | -2.57% |
| 2025-03-06 | 71.00 | 73.78 | 70.92 | 73.01 | 70.06 | qfq | 4,113,500 | 298,645,225 | 3.85% |
| 2025-03-05 | 70.32 | 71.27 | 68.88 | 70.30 | 67.46 | qfq | 2,720,987 | 190,437,580 | 0.04% |
| 2025-03-04 | 68.56 | 70.49 | 68.50 | 70.27 | 67.43 | qfq | 2,833,500 | 197,126,078 | 2.51% |
| 2025-03-03 | 68.99 | 69.70 | 67.38 | 68.55 | 65.78 | qfq | 2,289,200 | 157,588,018 | 0.54% |
| 2025-02-28 | 71.69 | 72.59 | 68.08 | 68.18 | 65.42 | qfq | 3,250,601 | 227,598,508 | -6.11% |
| 2025-02-27 | 76.26 | 76.70 | 71.56 | 72.62 | 69.68 | qfq | 3,916,174 | 287,700,948 | -5.03% |
| 2025-02-26 | 75.68 | 76.47 | 74.35 | 76.47 | 73.38 | qfq | 3,247,261 | 244,380,195 | 1.24% |
| 2025-02-25 | 74.91 | 76.28 | 74.28 | 75.53 | 72.47 | qfq | 2,827,274 | 213,160,555 | -1.09% |
| 2025-02-24 | 79.85 | 79.85 | 75.50 | 76.36 | 73.27 | qfq | 4,567,187 | 350,726,370 | -4.53% |
| 2025-02-21 | 78.74 | 80.52 | 77.23 | 79.98 | 76.74 | qfq | 5,988,253 | 474,745,901 | 1.87% |
| 2025-02-20 | 78.00 | 79.26 | 76.97 | 78.51 | 75.33 | qfq | 4,343,087 | 339,249,346 | 0.27% |
| 2025-02-19 | 76.81 | 78.33 | 75.30 | 78.30 | 75.13 | qfq | 4,616,170 | 355,876,755 | 4.09% |
| 2025-02-18 | 80.00 | 80.00 | 75.01 | 75.22 | 72.18 | qfq | 5,630,481 | 434,201,905 | -6.22% |
| 2025-02-17 | 80.58 | 83.55 | 78.62 | 80.21 | 76.97 | qfq | 6,423,200 | 518,203,537 | -0.83% |
| 2025-02-14 | 80.70 | 83.56 | 79.57 | 80.88 | 77.61 | qfq | 7,010,753 | 572,701,062 | 2.95% |
| 2025-02-13 | 82.66 | 84.00 | 78.14 | 78.56 | 75.38 | qfq | 6,955,300 | 560,796,828 | -6.70% |
| 2025-02-12 | 81.25 | 84.59 | 81.00 | 84.20 | 80.79 | qfq | 6,335,697 | 527,474,823 | 1.14% |
| 2025-02-11 | 85.80 | 88.28 | 82.30 | 83.25 | 79.88 | qfq | 9,527,668 | 816,456,407 | -7.27% |
| 2025-02-10 | 83.29 | 90.99 | 80.78 | 89.78 | 86.15 | qfq | 12,004,750 | 1,026,232,476 | 6.39% |
| 2025-02-07 | 82.10 | 89.99 | 81.11 | 84.39 | 80.98 | qfq | 11,540,019 | 977,727,332 | -3.01% |
| 2025-02-06 | 79.44 | 89.18 | 74.50 | 87.01 | 83.49 | qfq | 12,830,189 | 1,021,657,440 | 1.83% |
| 2025-02-05 | 81.00 | 95.98 | 81.00 | 85.45 | 81.99 | qfq | 17,076,024 | 1,521,810,543 | 6.71% |
| 2025-01-27 | 77.00 | 80.08 | 75.00 | 80.08 | 76.84 | qfq | 15,815,584 | 1,250,656,766 | 20.01% |
| 2025-01-24 | 64.80 | 67.37 | 63.88 | 66.73 | 64.03 | qfq | 7,426,951 | 489,876,500 | 0.98% |
| 2025-01-23 | 62.78 | 66.50 | 60.97 | 66.08 | 63.41 | qfq | 8,415,464 | 543,411,538 | 7.12% |
| 2025-01-22 | 62.98 | 65.28 | 61.31 | 61.69 | 59.19 | qfq | 5,501,940 | 349,058,590 | -2.70% |
| 2025-01-21 | 61.00 | 63.40 | 60.58 | 63.40 | 60.84 | qfq | 4,447,696 | 275,320,913 | 4.34% |
| 2025-01-20 | 62.33 | 62.96 | 60.50 | 60.76 | 58.30 | qfq | 4,058,700 | 249,986,110 | -2.11% |
| 2025-01-17 | 62.09 | 64.46 | 61.21 | 62.07 | 59.56 | qfq | 5,522,549 | 347,910,781 | -1.94% |
| 2025-01-16 | 62.30 | 63.93 | 61.00 | 63.30 | 60.74 | qfq | 5,888,602 | 368,258,883 | 2.26% |
| 2025-01-15 | 64.50 | 64.79 | 61.21 | 61.90 | 59.40 | qfq | 7,613,680 | 478,537,863 | -7.17% |
| 2025-01-14 | 63.73 | 68.49 | 62.91 | 66.68 | 63.60 | qfq | 10,301,116 | 674,171,463 | 3.93% |
| 2025-01-13 | 57.88 | 70.00 | 56.32 | 64.16 | 61.20 | qfq | 10,006,185 | 640,915,474 | 8.84% |
| 2025-01-10 | 59.31 | 63.33 | 58.75 | 58.95 | 56.23 | qfq | 6,083,857 | 370,177,950 | -2.71% |
| 2025-01-09 | 55.79 | 66.99 | 55.79 | 60.59 | 57.79 | qfq | 7,268,418 | 440,883,987 | 8.45% |
| 2025-01-08 | 57.81 | 59.49 | 53.49 | 55.87 | 53.29 | qfq | 4,687,870 | 264,183,542 | -5.22% |
| 2025-01-07 | 57.31 | 59.80 | 55.50 | 58.95 | 56.23 | qfq | 4,342,000 | 249,245,173 | 2.20% |
| 2025-01-06 | 59.00 | 61.68 | 56.05 | 57.68 | 55.01 | qfq | 4,281,669 | 251,815,056 | -6.49% |
| 2025-01-03 | 61.00 | 62.80 | 58.75 | 61.68 | 58.83 | qfq | 5,161,968 | 312,667,766 | 0.95% |
| 2025-01-02 | 58.33 | 63.54 | 56.80 | 61.10 | 58.28 | qfq | 7,198,387 | 441,026,927 | 3.70% |
| 2024-12-31 | 60.78 | 61.19 | 58.00 | 58.92 | 56.20 | qfq | 4,635,070 | 277,133,111 | -1.96% |
| 2024-12-30 | 55.72 | 61.13 | 55.08 | 60.10 | 57.32 | qfq | 5,255,928 | 307,276,668 | 9.59% |
| 2024-12-27 | 54.73 | 56.38 | 54.49 | 54.84 | 52.31 | qfq | 1,801,800 | 99,726,128 | 0.46% |
| 2024-12-26 | 53.36 | 55.15 | 53.36 | 54.59 | 52.07 | qfq | 1,329,200 | 72,475,546 | 1.36% |
| 2024-12-25 | 55.33 | 55.98 | 52.52 | 53.86 | 51.37 | qfq | 2,023,470 | 108,824,498 | -3.55% |
| 2024-12-24 | 55.91 | 56.37 | 54.90 | 55.84 | 53.26 | qfq | 1,653,100 | 91,978,024 | 1.18% |
| 2024-12-23 | 58.71 | 58.92 | 55.10 | 55.19 | 52.64 | qfq | 2,305,595 | 130,546,757 | -6.33% |
| 2024-12-20 | 57.86 | 59.63 | 57.38 | 58.92 | 56.20 | qfq | 2,153,100 | 126,458,843 | 1.83% |
| 2024-12-19 | 55.87 | 58.00 | 55.54 | 57.86 | 55.19 | qfq | 2,349,069 | 133,558,084 | 1.58% |
| 2024-12-18 | 56.41 | 58.11 | 55.20 | 56.96 | 54.33 | qfq | 2,140,251 | 122,096,361 | 0.12% |
| 2024-12-17 | 62.53 | 62.92 | 55.49 | 56.89 | 54.26 | qfq | 3,812,532 | 226,348,375 | -10.65% |
| 2024-12-16 | 62.88 | 65.68 | 61.53 | 63.67 | 60.73 | qfq | 6,656,315 | 424,189,567 | 3.11% |
| 2024-12-13 | 59.43 | 63.30 | 59.09 | 61.75 | 58.90 | qfq | 4,521,302 | 277,806,639 | 2.69% |
| 2024-12-12 | 59.76 | 60.58 | 58.65 | 60.13 | 57.35 | qfq | 2,487,233 | 148,404,083 | 0.70% |
| 2024-12-11 | 60.70 | 61.31 | 58.96 | 59.71 | 56.95 | qfq | 3,186,681 | 190,690,212 | -2.61% |
| 2024-12-10 | 64.00 | 64.73 | 61.10 | 61.31 | 58.48 | qfq | 4,947,668 | 311,506,064 | 0.15% |
| 2024-12-09 | 63.30 | 63.98 | 60.24 | 61.22 | 58.39 | qfq | 4,645,353 | 286,303,224 | -5.00% |
| 2024-12-06 | 59.99 | 70.88 | 59.15 | 64.44 | 61.46 | qfq | 7,138,086 | 458,056,650 | 7.49% |
| 2024-12-05 | 58.46 | 60.26 | 58.13 | 59.95 | 57.18 | qfq | 2,356,100 | 140,526,403 | 2.15% |
| 2024-12-04 | 60.07 | 61.00 | 58.30 | 58.69 | 55.98 | qfq | 2,842,726 | 169,137,259 | -2.77% |
| 2024-12-03 | 61.00 | 61.00 | 59.30 | 60.36 | 57.57 | qfq | 4,179,947 | 251,944,182 | -2.27% |
| 2024-12-02 | 57.23 | 61.76 | 56.81 | 61.76 | 58.91 | qfq | 5,935,204 | 353,798,906 | 5.30% |
| 2024-11-29 | 56.50 | 60.38 | 55.99 | 58.65 | 55.94 | qfq | 4,998,036 | 291,487,716 | 6.77% |
| 2024-11-28 | 55.10 | 56.56 | 54.65 | 54.93 | 52.39 | qfq | 1,409,000 | 78,278,253 | -0.24% |
| 2024-11-27 | 53.16 | 55.18 | 51.34 | 55.06 | 52.52 | qfq | 1,532,300 | 81,631,840 | 3.57% |
| 2024-11-26 | 54.47 | 55.48 | 52.90 | 53.16 | 50.70 | qfq | 1,513,400 | 81,977,460 | -2.46% |
| 2024-11-25 | 54.28 | 54.98 | 52.50 | 54.50 | 51.98 | qfq | 1,911,100 | 102,240,104 | 0.59% |
| 2024-11-22 | 56.80 | 59.11 | 54.10 | 54.18 | 51.68 | qfq | 3,292,181 | 188,416,558 | -5.11% |
| 2024-11-21 | 56.78 | 58.24 | 56.00 | 57.10 | 54.46 | qfq | 2,545,512 | 145,376,666 | 0.02% |
| 2024-11-20 | 53.33 | 58.28 | 53.30 | 57.09 | 54.45 | qfq | 3,319,494 | 186,909,891 | 6.10% |
| 2024-11-19 | 51.96 | 53.81 | 51.29 | 53.81 | 51.32 | qfq | 1,679,600 | 88,054,347 | 4.32% |
| 2024-11-18 | 55.50 | 56.18 | 51.00 | 51.58 | 49.20 | qfq | 2,408,500 | 125,946,695 | -7.16% |
| 2024-11-15 | 57.30 | 59.38 | 54.72 | 55.56 | 52.99 | qfq | 2,493,239 | 143,869,804 | -3.04% |
| 2024-11-14 | 59.33 | 60.87 | 57.01 | 57.30 | 54.65 | qfq | 2,041,369 | 119,739,407 | -3.92% |
| 2024-11-13 | 57.95 | 60.60 | 57.65 | 59.64 | 56.88 | qfq | 2,976,629 | 176,299,991 | 2.02% |
| 2024-11-12 | 58.96 | 59.99 | 57.31 | 58.46 | 55.76 | qfq | 3,145,200 | 185,443,541 | -0.81% |
| 2024-11-11 | 56.60 | 59.00 | 56.59 | 58.94 | 56.22 | qfq | 2,841,400 | 165,459,484 | 2.70% |
| 2024-11-08 | 60.00 | 60.36 | 57.25 | 57.39 | 54.74 | qfq | 3,682,165 | 214,390,251 | -2.13% |
| 2024-11-07 | 55.10 | 58.67 | 55.10 | 58.64 | 55.93 | qfq | 3,713,765 | 211,832,489 | 4.38% |
| 2024-11-06 | 56.45 | 57.89 | 55.45 | 56.18 | 53.58 | qfq | 3,253,509 | 185,208,288 | 0.38% |
| 2024-11-05 | 53.26 | 56.13 | 53.00 | 55.97 | 53.38 | qfq | 2,584,745 | 142,739,115 | 5.11% |
| 2024-11-04 | 51.60 | 53.33 | 51.10 | 53.25 | 50.79 | qfq | 1,306,400 | 68,963,020 | 3.88% |
| 2024-11-01 | 54.33 | 54.49 | 51.11 | 51.26 | 48.89 | qfq | 2,183,645 | 114,237,041 | -6.44% |
| 2024-10-31 | 53.98 | 55.66 | 53.03 | 54.79 | 52.26 | qfq | 2,425,700 | 132,530,983 | 1.44% |
| 2024-10-30 | 53.99 | 54.88 | 52.52 | 54.01 | 51.51 | qfq | 2,433,964 | 130,531,168 | -0.77% |
| 2024-10-29 | 56.97 | 57.87 | 54.31 | 54.43 | 51.91 | qfq | 2,866,024 | 159,093,440 | -3.97% |
| 2024-10-28 | 56.11 | 57.30 | 55.96 | 56.68 | 54.06 | qfq | 2,492,200 | 141,027,684 | 1.21% |
| 2024-10-25 | 55.01 | 56.50 | 54.18 | 56.00 | 53.41 | qfq | 2,575,445 | 142,961,874 | 1.25% |
| 2024-10-24 | 54.53 | 56.98 | 54.22 | 55.31 | 52.75 | qfq | 2,486,654 | 137,836,825 | 0.56% |
| 2024-10-23 | 56.02 | 57.50 | 54.91 | 55.00 | 52.46 | qfq | 2,843,500 | 159,597,040 | -1.84% |
| 2024-10-22 | 56.84 | 58.10 | 55.35 | 56.03 | 53.44 | qfq | 2,968,349 | 167,310,134 | -1.86% |
| 2024-10-21 | 56.02 | 58.32 | 54.98 | 57.09 | 54.45 | qfq | 3,847,624 | 218,929,162 | 1.95% |
| 2024-10-18 | 53.45 | 57.98 | 52.52 | 56.00 | 53.41 | qfq | 3,693,016 | 204,408,378 | 5.16% |
| 2024-10-17 | 54.14 | 55.09 | 52.77 | 53.25 | 50.79 | qfq | 2,971,034 | 161,227,188 | 0.70% |
| 2024-10-16 | 50.50 | 53.92 | 50.26 | 52.88 | 50.44 | qfq | 2,235,511 | 117,764,841 | 1.19% |
| 2024-10-15 | 53.14 | 55.70 | 52.10 | 52.26 | 49.85 | qfq | 3,139,524 | 169,364,669 | -3.92% |
| 2024-10-14 | 52.20 | 54.41 | 51.01 | 54.39 | 51.88 | qfq | 2,808,379 | 148,373,135 | 4.46% |
| 2024-10-11 | 54.31 | 55.77 | 51.00 | 52.07 | 49.66 | qfq | 2,955,570 | 157,191,856 | -5.24% |
| 2024-10-10 | 63.00 | 64.00 | 54.10 | 54.95 | 52.41 | qfq | 4,170,248 | 241,645,347 | -10.21% |
| 2024-10-09 | 64.94 | 70.00 | 59.02 | 61.20 | 58.37 | qfq | 7,151,531 | 458,570,800 | -13.73% |
| 2024-10-08 | 70.91 | 70.94 | 59.65 | 70.94 | 67.66 | qfq | 7,967,137 | 532,361,830 | 19.99% |
| 2024-09-30 | 50.88 | 59.19 | 49.93 | 59.12 | 56.39 | qfq | 7,583,227 | 413,897,775 | 19.68% |
| 2024-09-27 | 43.35 | 50.52 | 42.07 | 49.40 | 47.12 | qfq | 6,621,403 | 309,095,424 | 17.34% |
| 2024-09-26 | 39.30 | 42.50 | 39.11 | 42.10 | 40.15 | qfq | 3,569,910 | 146,661,016 | 5.57% |
| 2024-09-25 | 39.38 | 40.65 | 38.70 | 39.88 | 38.04 | qfq | 2,663,809 | 106,203,348 | 1.89% |
| 2024-09-24 | 37.19 | 39.47 | 36.80 | 39.14 | 37.33 | qfq | 1,699,900 | 65,235,901 | 6.36% |
| 2024-09-23 | 36.60 | 37.28 | 36.50 | 36.80 | 35.10 | qfq | 386,900 | 14,297,621 | -0.33% |
| 2024-09-20 | 37.00 | 37.68 | 36.71 | 36.92 | 35.21 | qfq | 738,700 | 27,415,889 | -0.46% |
| 2024-09-19 | 35.85 | 37.50 | 35.85 | 37.09 | 35.38 | qfq | 998,100 | 36,744,021 | 3.43% |
| 2024-09-18 | 36.17 | 36.52 | 34.86 | 35.86 | 34.20 | qfq | 642,100 | 22,805,995 | -0.83% |
| 2024-09-13 | 37.00 | 37.33 | 36.01 | 36.16 | 34.49 | qfq | 503,000 | 18,413,275 | -2.35% |
| 2024-09-12 | 37.66 | 37.94 | 37.03 | 37.03 | 35.32 | qfq | 547,000 | 20,469,324 | -1.67% |
| 2024-09-11 | 37.47 | 37.97 | 37.40 | 37.66 | 35.92 | qfq | 511,400 | 19,264,047 | -0.37% |
| 2024-09-10 | 36.59 | 37.90 | 36.23 | 37.80 | 36.05 | qfq | 736,100 | 27,343,277 | 3.31% |
| 2024-09-09 | 36.49 | 37.12 | 36.02 | 36.59 | 34.90 | qfq | 576,900 | 21,086,111 | -1.27% |
| 2024-09-06 | 38.25 | 38.48 | 37.01 | 37.06 | 35.35 | qfq | 876,300 | 33,095,455 | -2.47% |
| 2024-09-05 | 37.75 | 38.11 | 37.50 | 38.00 | 36.24 | qfq | 819,100 | 30,987,822 | 0.80% |
| 2024-09-04 | 37.76 | 38.20 | 37.31 | 37.70 | 35.96 | qfq | 565,400 | 21,348,563 | -0.84% |
| 2024-09-03 | 37.57 | 38.49 | 37.57 | 38.02 | 36.26 | qfq | 531,689 | 20,254,018 | 1.28% |
| 2024-09-02 | 38.76 | 38.92 | 37.52 | 37.54 | 35.81 | qfq | 891,207 | 33,955,971 | -3.15% |
| 2024-08-30 | 37.74 | 39.39 | 37.74 | 38.76 | 36.97 | qfq | 1,227,100 | 47,726,139 | 2.70% |
| 2024-08-29 | 36.30 | 38.15 | 36.19 | 37.74 | 36.00 | qfq | 1,225,400 | 45,764,684 | 3.60% |
| 2024-08-28 | 36.27 | 37.08 | 35.70 | 36.43 | 34.75 | qfq | 1,079,400 | 39,370,630 | -0.05% |
| 2024-08-27 | 36.79 | 37.94 | 35.90 | 36.45 | 34.77 | qfq | 1,033,000 | 37,852,949 | -0.84% |
| 2024-08-26 | 36.77 | 37.19 | 36.34 | 36.76 | 35.06 | qfq | 557,400 | 20,536,680 | 0.38% |
| 2024-08-23 | 36.58 | 37.04 | 35.96 | 36.62 | 34.93 | qfq | 597,400 | 21,847,359 | -0.16% |
| 2024-08-22 | 37.54 | 38.09 | 36.53 | 36.68 | 34.99 | qfq | 620,009 | 23,035,391 | -3.04% |
| 2024-08-21 | 37.51 | 38.52 | 37.50 | 37.83 | 36.08 | qfq | 622,100 | 23,718,861 | 0.24% |
| 2024-08-20 | 39.01 | 39.10 | 37.69 | 37.74 | 36.00 | qfq | 940,600 | 35,921,964 | -4.38% |
| 2024-08-19 | 39.56 | 40.11 | 39.33 | 39.47 | 37.22 | qfq | 924,000 | 36,678,956 | -0.23% |
| 2024-08-16 | 39.41 | 39.98 | 39.30 | 39.56 | 37.30 | qfq | 807,000 | 32,041,589 | 0.41% |
| 2024-08-15 | 39.00 | 40.19 | 38.66 | 39.40 | 37.15 | qfq | 836,400 | 33,037,386 | 0.59% |
| 2024-08-14 | 39.53 | 40.01 | 39.15 | 39.17 | 36.93 | qfq | 580,900 | 22,985,280 | -0.81% |
| 2024-08-13 | 39.25 | 39.70 | 38.65 | 39.49 | 37.24 | qfq | 774,200 | 30,367,659 | 0.51% |
| 2024-08-12 | 39.58 | 40.02 | 39.17 | 39.29 | 37.05 | qfq | 1,056,400 | 41,800,289 | -1.26% |
| 2024-08-09 | 41.90 | 41.98 | 39.78 | 39.79 | 37.52 | qfq | 1,908,155 | 77,354,851 | -5.26% |
| 2024-08-08 | 41.60 | 42.13 | 40.66 | 42.00 | 39.60 | qfq | 1,059,700 | 43,994,807 | 0.05% |
| 2024-08-07 | 41.70 | 42.51 | 41.32 | 41.98 | 39.58 | qfq | 969,500 | 40,797,825 | 0.96% |
| 2024-08-06 | 41.47 | 41.88 | 41.00 | 41.58 | 39.21 | qfq | 848,100 | 35,070,902 | 1.91% |
| 2024-08-05 | 41.80 | 43.03 | 40.80 | 40.80 | 38.47 | qfq | 1,367,900 | 57,428,857 | -2.67% |
| 2024-08-02 | 42.99 | 43.48 | 41.90 | 41.92 | 39.53 | qfq | 1,272,700 | 54,263,392 | -3.28% |
| 2024-08-01 | 44.00 | 44.00 | 43.11 | 43.34 | 40.87 | qfq | 1,579,400 | 68,556,774 | -1.77% |
| 2024-07-31 | 41.24 | 45.60 | 41.09 | 44.12 | 41.60 | qfq | 2,595,966 | 112,611,238 | 6.91% |
| 2024-07-30 | 41.29 | 42.00 | 41.00 | 41.27 | 38.91 | qfq | 1,019,400 | 42,347,274 | -0.39% |
| 2024-07-29 | 41.15 | 42.10 | 40.65 | 41.43 | 39.07 | qfq | 911,700 | 37,707,245 | 0.80% |
| 2024-07-26 | 40.69 | 41.51 | 40.32 | 41.10 | 38.75 | qfq | 949,461 | 38,936,109 | 1.01% |
| 2024-07-25 | 39.70 | 40.96 | 39.51 | 40.69 | 38.37 | qfq | 1,028,465 | 41,592,551 | 1.95% |
| 2024-07-24 | 41.31 | 41.46 | 39.83 | 39.91 | 37.63 | qfq | 991,400 | 39,924,530 | -2.66% |
| 2024-07-23 | 41.60 | 42.15 | 40.51 | 41.00 | 38.66 | qfq | 960,800 | 39,959,988 | -2.26% |
| 2024-07-22 | 40.75 | 42.26 | 40.75 | 41.95 | 39.56 | qfq | 1,084,100 | 45,352,977 | 2.62% |
| 2024-07-19 | 40.09 | 41.30 | 39.63 | 40.88 | 38.55 | qfq | 1,061,400 | 43,369,194 | 1.79% |
| 2024-07-18 | 40.45 | 40.45 | 39.39 | 40.16 | 37.87 | qfq | 1,147,700 | 45,773,235 | -2.00% |
| 2024-07-17 | 40.80 | 42.19 | 40.80 | 40.98 | 38.64 | qfq | 1,051,369 | 43,778,768 | -0.27% |
| 2024-07-16 | 40.50 | 41.28 | 40.05 | 41.09 | 38.74 | qfq | 829,400 | 33,786,517 | 1.36% |
| 2024-07-15 | 41.41 | 41.44 | 40.22 | 40.54 | 38.23 | qfq | 836,671 | 34,047,453 | -1.86% |
| 2024-07-12 | 41.88 | 42.38 | 41.31 | 41.31 | 38.95 | qfq | 910,600 | 38,060,205 | -1.48% |
| 2024-07-11 | 41.69 | 42.10 | 41.00 | 41.93 | 39.54 | qfq | 1,061,871 | 44,353,193 | 3.00% |
| 2024-07-10 | 40.96 | 41.55 | 40.40 | 40.71 | 38.39 | qfq | 887,300 | 36,403,626 | -0.66% |
| 2024-07-09 | 39.79 | 41.10 | 39.25 | 40.98 | 38.64 | qfq | 1,265,571 | 51,089,574 | 2.99% |
| 2024-07-08 | 40.71 | 40.92 | 39.65 | 39.79 | 37.52 | qfq | 1,208,600 | 48,510,580 | -3.66% |
| 2024-07-05 | 40.30 | 41.67 | 39.23 | 41.30 | 38.94 | qfq | 1,300,700 | 53,296,894 | 1.90% |
| 2024-07-04 | 41.68 | 43.66 | 40.39 | 40.53 | 38.22 | qfq | 1,678,900 | 70,319,156 | -3.34% |
| 2024-07-03 | 43.17 | 43.20 | 41.81 | 41.93 | 39.54 | qfq | 901,300 | 38,066,825 | -2.87% |
| 2024-07-02 | 42.10 | 43.86 | 42.06 | 43.17 | 40.71 | qfq | 1,541,100 | 66,883,034 | 2.69% |
| 2024-07-01 | 42.16 | 42.33 | 41.00 | 42.04 | 39.64 | qfq | 1,206,600 | 50,208,599 | 0.10% |
| 2024-06-28 | 43.00 | 43.12 | 41.93 | 42.00 | 39.60 | qfq | 1,136,333 | 48,328,927 | -1.62% |
| 2024-06-27 | 42.96 | 43.90 | 42.29 | 42.69 | 40.25 | qfq | 1,302,500 | 56,164,628 | -1.23% |
| 2024-06-26 | 40.00 | 43.22 | 39.97 | 43.22 | 40.75 | qfq | 1,709,745 | 71,748,630 | 8.00% |
| 2024-06-25 | 40.40 | 40.94 | 39.67 | 40.02 | 37.74 | qfq | 906,229 | 36,535,623 | -0.94% |
| 2024-06-24 | 42.43 | 42.43 | 40.12 | 40.40 | 38.09 | qfq | 1,156,629 | 47,365,637 | -5.05% |
| 2024-06-21 | 43.00 | 43.00 | 41.92 | 42.55 | 40.12 | qfq | 972,300 | 41,206,625 | -1.78% |
| 2024-06-20 | 44.70 | 44.78 | 43.07 | 43.32 | 40.85 | qfq | 1,515,700 | 66,347,639 | -3.00% |
| 2024-06-19 | 45.46 | 45.96 | 44.59 | 44.66 | 42.11 | qfq | 1,337,700 | 60,331,944 | -1.63% |
| 2024-06-18 | 45.47 | 46.00 | 44.91 | 45.40 | 42.81 | qfq | 1,513,400 | 68,736,171 | -0.07% |
| 2024-06-17 | 45.08 | 45.72 | 44.61 | 45.43 | 42.84 | qfq | 1,623,682 | 73,425,977 | -0.79% |
| 2024-06-14 | 44.06 | 45.95 | 43.88 | 45.79 | 43.18 | qfq | 2,499,833 | 112,647,578 | 3.11% |
| 2024-06-13 | 43.41 | 45.00 | 43.41 | 44.41 | 41.88 | qfq | 1,829,900 | 80,907,068 | 1.62% |
| 2024-06-12 | 43.15 | 44.80 | 42.50 | 43.70 | 41.21 | qfq | 2,114,689 | 92,247,377 | -2.67% |
| 2024-06-11 | 43.11 | 45.05 | 42.22 | 44.90 | 40.78 | qfq | 1,407,000 | 61,974,808 | 3.65% |
| 2024-06-07 | 43.39 | 43.94 | 42.58 | 43.32 | 39.35 | qfq | 873,500 | 37,872,235 | 0.98% |
| 2024-06-06 | 44.30 | 45.08 | 42.75 | 42.90 | 38.96 | qfq | 1,307,500 | 56,984,698 | -2.96% |
| 2024-06-05 | 46.44 | 46.44 | 44.18 | 44.21 | 40.15 | qfq | 1,314,834 | 59,453,742 | -4.80% |
| 2024-06-04 | 46.63 | 46.90 | 45.28 | 46.44 | 42.18 | qfq | 1,104,989 | 50,803,678 | 0.06% |
| 2024-06-03 | 46.87 | 47.66 | 45.90 | 46.41 | 42.15 | qfq | 1,245,700 | 58,282,452 | -1.63% |
| 2024-05-31 | 46.56 | 47.57 | 46.06 | 47.18 | 42.85 | qfq | 1,248,934 | 58,744,819 | 1.27% |
| 2024-05-30 | 46.34 | 46.79 | 45.32 | 46.59 | 42.32 | qfq | 839,200 | 38,756,851 | 0.63% |
| 2024-05-29 | 46.42 | 47.20 | 45.87 | 46.30 | 42.05 | qfq | 1,014,900 | 47,231,498 | -0.09% |
| 2024-05-28 | 46.41 | 47.19 | 45.81 | 46.34 | 42.09 | qfq | 971,533 | 45,216,171 | -1.88% |
| 2024-05-27 | 45.90 | 47.23 | 45.82 | 47.23 | 42.90 | qfq | 1,337,600 | 62,172,339 | 3.46% |
| 2024-05-24 | 47.37 | 47.67 | 45.50 | 45.65 | 41.46 | qfq | 1,653,833 | 76,562,936 | -3.61% |
| 2024-05-23 | 48.37 | 48.69 | 47.18 | 47.36 | 43.02 | qfq | 1,508,200 | 72,291,056 | -2.15% |
| 2024-05-22 | 47.89 | 48.50 | 47.32 | 48.40 | 43.96 | qfq | 1,692,900 | 81,453,483 | 1.68% |
| 2024-05-21 | 48.70 | 48.95 | 47.35 | 47.60 | 43.23 | qfq | 2,073,900 | 99,588,724 | -3.19% |
| 2024-05-20 | 46.43 | 49.57 | 46.28 | 49.17 | 44.66 | qfq | 2,846,100 | 137,985,935 | 4.80% |
| 2024-05-17 | 46.61 | 47.59 | 46.31 | 46.92 | 42.62 | qfq | 1,872,234 | 87,962,376 | -0.45% |
| 2024-05-16 | 46.99 | 47.70 | 46.50 | 47.13 | 42.81 | qfq | 1,931,201 | 91,144,193 | 0.28% |
| 2024-05-15 | 47.02 | 47.60 | 46.30 | 47.00 | 42.69 | qfq | 2,124,332 | 99,443,018 | -0.25% |
| 2024-05-14 | 47.65 | 48.28 | 46.03 | 47.12 | 42.80 | qfq | 2,901,825 | 136,341,131 | -2.85% |
| 2024-05-13 | 49.00 | 49.80 | 46.70 | 48.50 | 44.05 | qfq | 4,232,472 | 203,536,060 | -6.55% |
| 2024-05-10 | 48.00 | 54.23 | 48.00 | 51.90 | 47.14 | qfq | 5,475,315 | 279,453,999 | 6.86% |
| 2024-05-09 | 47.70 | 49.26 | 47.70 | 48.57 | 44.11 | qfq | 2,348,858 | 113,895,460 | 2.04% |
| 2024-05-08 | 48.35 | 48.90 | 47.14 | 47.60 | 43.23 | qfq | 2,302,394 | 110,296,587 | -2.86% |
| 2024-05-07 | 47.51 | 49.00 | 47.51 | 49.00 | 44.51 | qfq | 3,496,466 | 169,398,635 | 3.16% |
| 2024-05-06 | 48.00 | 48.33 | 47.40 | 47.50 | 43.14 | qfq | 2,954,804 | 141,335,606 | 0.85% |
| 2024-04-30 | 48.61 | 50.60 | 46.78 | 47.10 | 42.78 | qfq | 4,472,105 | 213,836,120 | -4.07% |
| 2024-04-29 | 48.15 | 52.00 | 48.00 | 49.10 | 44.60 | qfq | 6,812,682 | 341,225,169 | 2.70% |
| 2024-04-26 | 44.00 | 47.81 | 44.00 | 47.81 | 43.42 | qfq | 5,555,767 | 261,585,967 | 20.01% |
| 2024-04-25 | 39.63 | 40.59 | 39.37 | 39.84 | 36.19 | qfq | 941,500 | 37,687,766 | -0.05% |
| 2024-04-24 | 38.11 | 39.89 | 37.88 | 39.86 | 36.20 | qfq | 1,061,365 | 41,759,368 | 4.59% |
| 2024-04-23 | 37.61 | 38.58 | 37.60 | 38.11 | 34.61 | qfq | 785,600 | 29,995,944 | 2.17% |
| 2024-04-22 | 37.04 | 38.10 | 35.66 | 37.30 | 33.88 | qfq | 904,949 | 33,432,630 | -1.14% |
| 2024-04-19 | 38.23 | 38.98 | 37.56 | 37.73 | 34.27 | qfq | 813,911 | 31,037,876 | -2.36% |
| 2024-04-18 | 39.03 | 39.68 | 38.00 | 38.64 | 35.10 | qfq | 1,110,923 | 43,159,419 | -1.00% |
| 2024-04-17 | 37.06 | 39.39 | 37.06 | 39.03 | 35.45 | qfq | 1,287,500 | 49,534,759 | 7.94% |
| 2024-04-16 | 39.10 | 39.10 | 35.77 | 36.16 | 32.84 | qfq | 1,417,922 | 52,108,159 | -7.90% |
| 2024-04-15 | 41.60 | 41.72 | 38.30 | 39.26 | 35.66 | qfq | 1,432,632 | 56,669,704 | -6.17% |
| 2024-04-12 | 41.86 | 42.59 | 41.08 | 41.84 | 38.00 | qfq | 891,300 | 37,267,319 | -0.07% |
| 2024-04-11 | 40.97 | 42.94 | 40.54 | 41.87 | 38.03 | qfq | 1,254,080 | 52,714,412 | 2.17% |
| 2024-04-10 | 43.18 | 43.18 | 40.38 | 40.98 | 37.22 | qfq | 1,117,397 | 46,178,186 | -5.09% |
| 2024-04-09 | 42.72 | 43.50 | 42.10 | 43.18 | 39.22 | qfq | 829,800 | 35,548,937 | 2.25% |
| 2024-04-08 | 44.40 | 44.80 | 42.00 | 42.23 | 38.36 | qfq | 1,166,965 | 49,939,773 | -4.99% |
| 2024-04-03 | 46.35 | 46.36 | 43.48 | 44.45 | 40.37 | qfq | 1,413,854 | 62,939,676 | -4.31% |
| 2024-04-02 | 47.75 | 47.97 | 46.00 | 46.45 | 42.19 | qfq | 1,745,502 | 81,602,128 | -3.93% |
| 2024-04-01 | 46.90 | 48.99 | 46.15 | 48.35 | 43.91 | qfq | 2,662,940 | 126,171,571 | 4.07% |
| 2024-03-29 | 45.64 | 47.50 | 44.51 | 46.46 | 42.20 | qfq | 1,974,605 | 90,733,250 | 0.67% |
| 2024-03-28 | 43.66 | 47.25 | 43.26 | 46.15 | 41.92 | qfq | 1,957,384 | 89,492,210 | 5.46% |
| 2024-03-27 | 46.72 | 47.28 | 43.65 | 43.76 | 39.75 | qfq | 1,857,224 | 83,441,977 | -6.34% |
| 2024-03-26 | 49.47 | 50.00 | 45.99 | 46.72 | 42.43 | qfq | 2,778,916 | 131,913,053 | -4.26% |
| 2024-03-25 | 53.00 | 54.30 | 48.51 | 48.80 | 44.32 | qfq | 3,901,286 | 200,101,021 | -4.43% |
| 2024-03-22 | 49.66 | 52.66 | 47.88 | 51.06 | 46.38 | qfq | 3,316,031 | 166,694,039 | 2.12% |
| 2024-03-21 | 50.50 | 51.31 | 49.30 | 50.00 | 45.41 | qfq | 2,436,154 | 121,956,446 | 0.20% |
| 2024-03-20 | 47.61 | 50.18 | 47.50 | 49.90 | 45.32 | qfq | 2,808,293 | 138,644,221 | 4.92% |
| 2024-03-19 | 48.14 | 48.60 | 47.50 | 47.56 | 43.20 | qfq | 1,716,564 | 82,312,335 | -2.30% |
| 2024-03-18 | 46.20 | 49.13 | 46.20 | 48.68 | 44.21 | qfq | 2,475,550 | 118,738,628 | 5.09% |
| 2024-03-15 | 45.61 | 46.40 | 45.01 | 46.32 | 42.07 | qfq | 1,058,268 | 48,342,735 | 0.96% |
| 2024-03-14 | 46.78 | 47.05 | 45.01 | 45.88 | 41.67 | qfq | 1,537,300 | 70,902,216 | -2.76% |
| 2024-03-13 | 46.15 | 48.00 | 46.00 | 47.18 | 42.85 | qfq | 2,202,153 | 104,114,641 | 1.88% |
| 2024-03-12 | 45.90 | 46.74 | 45.50 | 46.31 | 42.06 | qfq | 1,844,563 | 85,106,669 | 1.58% |
| 2024-03-11 | 44.22 | 45.59 | 44.22 | 45.59 | 41.41 | qfq | 1,385,300 | 62,322,273 | 1.95% |
| 2024-03-08 | 43.80 | 45.13 | 43.80 | 44.72 | 40.62 | qfq | 1,461,952 | 65,136,766 | 1.64% |
| 2024-03-07 | 45.80 | 45.81 | 43.92 | 44.00 | 39.96 | qfq | 1,613,326 | 72,298,189 | -3.40% |
| 2024-03-06 | 44.50 | 46.36 | 44.37 | 45.55 | 41.37 | qfq | 1,699,794 | 77,225,271 | 1.47% |
| 2024-03-05 | 46.03 | 46.67 | 44.61 | 44.89 | 40.77 | qfq | 2,036,987 | 93,055,343 | -4.02% |
| 2024-03-04 | 47.70 | 48.01 | 44.54 | 46.77 | 42.48 | qfq | 2,842,163 | 131,700,544 | -3.17% |
| 2024-03-01 | 46.00 | 48.69 | 45.60 | 48.30 | 43.87 | qfq | 3,473,017 | 164,145,302 | 3.89% |
| 2024-02-29 | 42.12 | 46.56 | 42.12 | 46.49 | 42.23 | qfq | 3,984,719 | 177,867,110 | 5.28% |
| 2024-02-28 | 48.97 | 53.57 | 43.52 | 44.16 | 40.11 | qfq | 5,225,477 | 256,092,661 | -5.26% |
| 2024-02-27 | 44.08 | 46.67 | 42.86 | 46.61 | 42.33 | qfq | 2,538,730 | 114,903,398 | 5.45% |
| 2024-02-26 | 43.34 | 44.85 | 42.50 | 44.20 | 40.15 | qfq | 2,883,386 | 125,806,408 | 0.00% |
| 2024-02-23 | 42.52 | 44.85 | 41.61 | 44.20 | 40.15 | qfq | 2,888,730 | 124,708,349 | 5.21% |
| 2024-02-22 | 40.18 | 42.56 | 40.16 | 42.01 | 38.16 | qfq | 2,572,207 | 106,362,681 | 4.22% |
| 2024-02-21 | 38.28 | 45.55 | 37.61 | 40.31 | 36.61 | qfq | 2,993,241 | 121,991,174 | 4.16% |
| 2024-02-20 | 36.45 | 39.79 | 36.03 | 38.70 | 35.15 | qfq | 2,652,868 | 102,248,958 | 4.99% |
| 2024-02-19 | 34.00 | 36.99 | 34.00 | 36.86 | 33.48 | qfq | 2,477,132 | 89,110,927 | 9.38% |
| 2024-02-08 | 30.20 | 33.89 | 28.25 | 33.70 | 30.61 | qfq | 2,426,848 | 76,947,299 | 11.00% |
| 2024-02-07 | 33.37 | 33.58 | 29.80 | 30.36 | 27.58 | qfq | 2,194,886 | 69,259,913 | -9.02% |
| 2024-02-06 | 31.88 | 34.50 | 29.43 | 33.37 | 30.31 | qfq | 2,020,103 | 63,998,187 | 1.43% |
| 2024-02-05 | 38.76 | 38.76 | 32.19 | 32.90 | 29.88 | qfq | 1,787,930 | 61,049,383 | -15.07% |
| 2024-02-02 | 41.26 | 42.44 | 37.00 | 38.74 | 35.19 | qfq | 1,402,882 | 55,314,659 | -6.61% |
| 2024-02-01 | 42.09 | 42.29 | 40.10 | 41.48 | 37.67 | qfq | 1,049,387 | 43,321,050 | -1.47% |
| 2024-01-31 | 45.58 | 45.58 | 41.86 | 42.10 | 38.24 | qfq | 1,109,190 | 48,189,688 | -7.63% |
| 2024-01-30 | 46.10 | 47.57 | 45.10 | 45.58 | 41.40 | qfq | 706,600 | 32,767,793 | -1.98% |
| 2024-01-29 | 48.60 | 48.88 | 46.23 | 46.50 | 42.23 | qfq | 972,110 | 45,813,434 | -3.93% |
| 2024-01-26 | 48.84 | 49.68 | 48.40 | 48.40 | 43.96 | qfq | 1,183,582 | 57,950,195 | -1.37% |
| 2024-01-25 | 47.87 | 49.50 | 46.20 | 49.07 | 44.57 | qfq | 1,975,679 | 94,991,123 | 1.18% |
| 2024-01-24 | 46.42 | 49.36 | 44.91 | 48.50 | 44.05 | qfq | 1,536,100 | 71,826,498 | 4.19% |
| 2024-01-23 | 45.30 | 47.45 | 45.11 | 46.55 | 42.28 | qfq | 1,013,900 | 47,144,502 | 0.93% |
| 2024-01-22 | 49.96 | 49.96 | 45.50 | 46.12 | 41.89 | qfq | 1,074,796 | 51,357,799 | -7.07% |
| 2024-01-19 | 50.88 | 51.19 | 49.61 | 49.63 | 45.08 | qfq | 762,100 | 38,307,771 | -1.82% |
| 2024-01-18 | 50.50 | 51.09 | 48.81 | 50.55 | 45.91 | qfq | 1,132,216 | 56,374,533 | 0.14% |
| 2024-01-17 | 52.07 | 52.46 | 50.42 | 50.48 | 45.85 | qfq | 683,900 | 35,188,267 | -3.07% |
| 2024-01-16 | 52.30 | 52.84 | 50.85 | 52.08 | 47.30 | qfq | 979,361 | 50,381,471 | -0.80% |
| 2024-01-15 | 53.02 | 53.67 | 52.25 | 52.50 | 47.68 | qfq | 709,800 | 37,396,659 | -2.03% |
| 2024-01-12 | 54.48 | 54.68 | 53.49 | 53.59 | 48.67 | qfq | 934,064 | 50,294,910 | -1.63% |
| 2024-01-11 | 52.73 | 54.65 | 52.51 | 54.48 | 49.48 | qfq | 1,356,469 | 73,363,532 | 3.46% |
| 2024-01-10 | 53.92 | 54.37 | 52.40 | 52.66 | 47.83 | qfq | 936,268 | 49,766,585 | -3.29% |
| 2024-01-09 | 55.57 | 56.36 | 54.13 | 54.45 | 49.46 | qfq | 931,811 | 51,206,921 | -1.94% |
| 2024-01-08 | 56.77 | 57.14 | 55.39 | 55.53 | 50.44 | qfq | 784,816 | 44,147,636 | -2.48% |
| 2024-01-05 | 58.51 | 58.85 | 56.70 | 56.94 | 51.72 | qfq | 1,157,400 | 66,763,750 | -1.44% |
| 2024-01-04 | 58.24 | 58.24 | 56.80 | 57.77 | 52.47 | qfq | 917,197 | 52,838,897 | -0.43% |
| 2024-01-03 | 57.34 | 58.40 | 56.95 | 58.02 | 52.70 | qfq | 972,629 | 56,175,623 | 0.38% |
| 2024-01-02 | 59.00 | 59.40 | 57.51 | 57.80 | 52.50 | qfq | 1,113,429 | 64,639,716 | -2.23% |
| 2023-12-29 | 57.20 | 59.86 | 56.63 | 59.12 | 53.70 | qfq | 1,840,220 | 108,052,029 | 3.66% |
| 2023-12-28 | 55.02 | 57.40 | 54.60 | 57.03 | 51.80 | qfq | 1,414,770 | 79,609,718 | 2.96% |
| 2023-12-27 | 55.18 | 55.54 | 54.30 | 55.39 | 50.31 | qfq | 1,234,624 | 67,884,928 | 0.87% |
| 2023-12-26 | 57.19 | 57.96 | 54.54 | 54.91 | 49.87 | qfq | 1,549,800 | 85,826,798 | -4.74% |
| 2023-12-25 | 57.65 | 58.68 | 56.22 | 57.64 | 52.35 | qfq | 1,149,036 | 65,751,733 | 0.24% |
| 2023-12-22 | 60.23 | 60.80 | 57.44 | 57.50 | 52.23 | qfq | 2,294,633 | 134,478,887 | -4.88% |
| 2023-12-21 | 60.10 | 62.20 | 60.00 | 60.45 | 54.90 | qfq | 1,613,485 | 98,162,748 | -0.40% |
| 2023-12-20 | 61.35 | 61.62 | 60.00 | 60.69 | 55.12 | qfq | 1,944,162 | 118,207,246 | -0.59% |
| 2023-12-19 | 62.50 | 63.58 | 59.70 | 61.05 | 55.45 | qfq | 3,192,177 | 195,426,456 | -3.62% |
| 2023-12-18 | 69.84 | 71.30 | 62.33 | 63.34 | 57.53 | qfq | 4,405,096 | 291,439,176 | -8.39% |
| 2023-12-15 | 70.17 | 71.65 | 68.51 | 69.14 | 62.80 | qfq | 2,602,568 | 181,906,819 | -1.93% |
| 2023-12-14 | 70.31 | 72.00 | 68.68 | 70.50 | 64.03 | qfq | 3,170,006 | 222,602,222 | 1.00% |
| 2023-12-13 | 70.00 | 72.00 | 67.78 | 69.80 | 63.40 | qfq | 2,968,512 | 208,510,212 | -0.99% |
| 2023-12-12 | 70.00 | 75.09 | 69.50 | 70.50 | 64.03 | qfq | 5,720,595 | 411,510,112 | -0.58% |
| 2023-12-11 | 67.33 | 71.18 | 66.80 | 70.91 | 64.41 | qfq | 4,570,151 | 316,064,341 | 4.54% |
| 2023-12-08 | 66.87 | 68.36 | 64.90 | 67.83 | 61.61 | qfq | 3,177,058 | 211,025,919 | 1.39% |
| 2023-12-07 | 63.28 | 67.47 | 63.28 | 66.90 | 60.76 | qfq | 2,937,911 | 193,225,003 | 5.14% |
| 2023-12-06 | 63.34 | 64.80 | 62.37 | 63.63 | 57.79 | qfq | 1,576,080 | 99,988,565 | -0.42% |
| 2023-12-05 | 66.01 | 67.30 | 63.85 | 63.90 | 58.04 | qfq | 2,116,554 | 138,100,659 | -4.18% |
| 2023-12-04 | 65.37 | 68.24 | 65.10 | 66.69 | 60.57 | qfq | 2,826,116 | 189,908,269 | 1.82% |
| 2023-12-01 | 62.93 | 65.69 | 62.76 | 65.50 | 59.49 | qfq | 1,998,773 | 128,665,816 | 4.00% |
| 2023-11-30 | 64.33 | 64.99 | 61.83 | 62.98 | 57.20 | qfq | 1,536,028 | 96,790,218 | -2.34% |
| 2023-11-29 | 64.00 | 66.50 | 63.00 | 64.49 | 58.57 | qfq | 1,672,051 | 108,554,115 | -0.32% |
| 2023-11-28 | 64.31 | 64.98 | 62.01 | 64.70 | 58.76 | qfq | 2,023,663 | 128,592,710 | 0.06% |
| 2023-11-27 | 62.64 | 68.00 | 62.64 | 64.66 | 58.73 | qfq | 2,817,997 | 184,945,056 | 2.95% |
| 2023-11-24 | 67.16 | 67.80 | 62.80 | 62.81 | 57.05 | qfq | 2,247,293 | 144,439,820 | -5.70% |
| 2023-11-23 | 66.09 | 66.75 | 64.50 | 66.61 | 60.50 | qfq | 2,595,748 | 170,345,406 | -1.90% |
| 2023-11-22 | 71.64 | 72.00 | 67.77 | 67.90 | 61.67 | qfq | 3,850,774 | 268,727,789 | -3.54% |
| 2023-11-21 | 67.30 | 73.70 | 67.30 | 70.39 | 63.93 | qfq | 4,630,598 | 327,380,836 | 4.51% |
| 2023-11-20 | 66.16 | 68.23 | 65.48 | 67.35 | 61.17 | qfq | 1,988,417 | 133,243,688 | 1.07% |
| 2023-11-17 | 64.90 | 67.00 | 64.80 | 66.64 | 60.53 | qfq | 1,852,999 | 122,800,169 | 2.46% |
| 2023-11-16 | 64.90 | 66.79 | 64.72 | 65.04 | 59.07 | qfq | 1,498,499 | 98,653,368 | -1.16% |
| 2023-11-15 | 66.59 | 67.50 | 65.29 | 65.80 | 59.76 | qfq | 1,880,649 | 124,450,486 | 0.17% |
| 2023-11-14 | 65.50 | 67.50 | 65.25 | 65.69 | 59.66 | qfq | 2,355,945 | 155,578,885 | 2.35% |
| 2023-11-13 | 63.33 | 65.79 | 63.33 | 64.18 | 58.29 | qfq | 1,678,661 | 108,342,180 | 2.25% |
| 2023-11-10 | 63.94 | 63.94 | 62.73 | 62.77 | 57.01 | qfq | 926,831 | 58,509,035 | -1.85% |
| 2023-11-09 | 65.00 | 65.92 | 63.55 | 63.95 | 58.08 | qfq | 1,299,219 | 83,566,004 | -2.04% |
| 2023-11-08 | 64.42 | 65.96 | 64.01 | 65.28 | 59.29 | qfq | 2,373,969 | 154,520,346 | 1.33% |
| 2023-11-07 | 63.39 | 65.33 | 62.02 | 64.42 | 58.51 | qfq | 1,992,202 | 127,486,617 | 1.56% |
| 2023-11-06 | 61.08 | 63.88 | 61.08 | 63.43 | 57.61 | qfq | 1,967,204 | 123,023,276 | 4.91% |
| 2023-11-03 | 59.37 | 60.95 | 59.29 | 60.46 | 54.91 | qfq | 970,700 | 58,417,544 | 1.78% |
| 2023-11-02 | 60.28 | 61.27 | 59.40 | 59.40 | 53.95 | qfq | 1,140,700 | 68,837,376 | -1.44% |
| 2023-11-01 | 59.24 | 60.74 | 59.24 | 60.27 | 54.74 | qfq | 677,400 | 40,775,781 | 0.92% |
| 2023-10-31 | 60.50 | 61.61 | 59.17 | 59.72 | 54.24 | qfq | 916,500 | 55,103,034 | -1.09% |
| 2023-10-30 | 58.71 | 60.48 | 58.56 | 60.38 | 54.84 | qfq | 945,048 | 56,541,582 | 2.30% |
| 2023-10-27 | 59.69 | 59.98 | 58.02 | 59.02 | 53.61 | qfq | 1,067,559 | 62,923,504 | -1.76% |
| 2023-10-26 | 60.00 | 61.31 | 58.87 | 60.08 | 54.57 | qfq | 1,486,226 | 88,899,990 | -1.43% |
| 2023-10-25 | 60.50 | 62.85 | 59.00 | 60.95 | 55.36 | qfq | 1,941,592 | 118,468,909 | 1.46% |
| 2023-10-24 | 57.31 | 60.55 | 57.31 | 60.07 | 54.56 | qfq | 1,555,472 | 92,448,021 | 4.98% |
| 2023-10-23 | 58.93 | 59.97 | 56.50 | 57.22 | 51.97 | qfq | 1,116,432 | 64,248,487 | -3.65% |
| 2023-10-20 | 59.66 | 62.30 | 59.34 | 59.39 | 53.94 | qfq | 1,062,400 | 64,197,865 | -2.56% |
| 2023-10-19 | 60.40 | 62.85 | 60.30 | 60.95 | 55.36 | qfq | 1,393,900 | 85,931,756 | 1.43% |
| 2023-10-18 | 62.00 | 62.00 | 59.60 | 60.09 | 54.58 | qfq | 1,132,694 | 68,563,262 | -2.92% |
| 2023-10-17 | 61.43 | 62.44 | 59.97 | 61.90 | 56.22 | qfq | 1,401,394 | 86,003,720 | 0.98% |
| 2023-10-16 | 62.61 | 62.91 | 60.60 | 61.30 | 55.68 | qfq | 1,191,124 | 73,156,819 | -2.08% |
| 2023-10-13 | 64.00 | 65.12 | 62.39 | 62.60 | 56.86 | qfq | 1,436,895 | 91,367,489 | -3.04% |
| 2023-10-12 | 67.55 | 67.93 | 64.48 | 64.56 | 58.64 | qfq | 1,539,999 | 100,666,117 | -2.92% |
| 2023-10-11 | 65.77 | 67.27 | 64.81 | 66.50 | 60.40 | qfq | 1,627,003 | 107,727,971 | 1.40% |
| 2023-10-10 | 66.50 | 67.59 | 65.40 | 65.58 | 59.56 | qfq | 1,654,327 | 109,837,603 | -1.49% |
| 2023-10-09 | 65.80 | 67.44 | 65.30 | 66.57 | 60.46 | qfq | 1,369,101 | 90,790,774 | -0.78% |
| 2023-09-28 | 68.77 | 69.22 | 66.56 | 67.09 | 60.94 | qfq | 1,649,182 | 111,297,734 | -0.97% |
| 2023-09-27 | 66.70 | 69.19 | 66.16 | 67.75 | 61.54 | qfq | 1,911,251 | 129,638,902 | -0.46% |
| 2023-09-26 | 66.50 | 69.00 | 65.20 | 68.06 | 61.82 | qfq | 2,541,895 | 171,812,737 | 1.76% |
| 2023-09-25 | 67.22 | 67.71 | 65.44 | 66.88 | 60.38 | qfq | 2,545,598 | 169,284,133 | -2.36% |
| 2023-09-22 | 66.45 | 70.66 | 66.43 | 68.50 | 61.84 | qfq | 3,097,072 | 212,565,495 | 3.96% |
| 2023-09-21 | 65.01 | 67.90 | 65.01 | 65.89 | 59.49 | qfq | 1,742,269 | 116,096,508 | 0.14% |
| 2023-09-20 | 64.97 | 67.14 | 64.71 | 65.80 | 59.41 | qfq | 1,805,301 | 119,575,649 | 0.81% |
| 2023-09-19 | 67.41 | 67.48 | 65.17 | 65.27 | 58.93 | qfq | 1,717,942 | 113,380,121 | -3.25% |
| 2023-09-18 | 68.99 | 69.34 | 67.01 | 67.46 | 60.91 | qfq | 1,744,577 | 118,772,104 | -2.68% |
| 2023-09-15 | 70.78 | 71.41 | 69.04 | 69.32 | 62.58 | qfq | 1,400,756 | 98,094,562 | -1.98% |
| 2023-09-14 | 71.38 | 72.40 | 70.12 | 70.72 | 63.85 | qfq | 1,747,212 | 124,290,395 | -2.46% |
| 2023-09-13 | 71.41 | 73.09 | 70.75 | 72.50 | 65.46 | qfq | 2,478,422 | 177,936,598 | 0.55% |
| 2023-09-12 | 75.02 | 75.40 | 71.90 | 72.10 | 65.09 | qfq | 2,817,918 | 206,212,819 | -4.67% |
| 2023-09-11 | 75.97 | 77.45 | 73.18 | 75.63 | 68.28 | qfq | 3,163,751 | 237,338,990 | -1.69% |
| 2023-09-08 | 76.00 | 77.78 | 72.70 | 76.93 | 69.46 | qfq | 3,324,750 | 251,045,575 | 2.00% |
| 2023-09-07 | 75.50 | 77.28 | 74.18 | 75.42 | 68.09 | qfq | 3,513,015 | 267,010,750 | 0.51% |
| 2023-09-06 | 77.59 | 77.92 | 74.01 | 75.04 | 67.75 | qfq | 3,122,122 | 235,396,807 | -3.27% |
| 2023-09-05 | 82.80 | 82.98 | 76.80 | 77.58 | 70.04 | qfq | 3,796,994 | 298,228,191 | -6.75% |
| 2023-09-04 | 84.51 | 85.80 | 80.98 | 83.20 | 75.12 | qfq | 3,370,771 | 279,041,024 | -1.53% |
| 2023-09-01 | 89.01 | 90.74 | 84.18 | 84.49 | 76.28 | qfq | 4,192,061 | 363,809,594 | -5.17% |
| 2023-08-31 | 89.00 | 91.88 | 85.58 | 89.10 | 80.44 | qfq | 5,472,216 | 483,666,478 | -5.12% |
| 2023-08-30 | 90.84 | 98.33 | 86.90 | 93.91 | 84.79 | qfq | 7,733,876 | 706,256,081 | 1.32% |
| 2023-08-29 | 87.02 | 96.50 | 87.02 | 92.69 | 83.68 | qfq | 6,715,391 | 623,933,497 | 6.54% |
| 2023-08-28 | 109.49 | 109.49 | 86.00 | 87.00 | 78.55 | qfq | 8,619,484 | 836,492,283 | -5.60% |
| 2023-08-25 | 90.01 | 99.20 | 88.50 | 92.16 | 83.21 | qfq | 8,077,159 | 770,211,186 | -1.73% |
| 2023-08-24 | 95.05 | 103.08 | 92.66 | 93.78 | 84.67 | qfq | 9,835,773 | 945,415,724 | 0.14% |
| 2023-08-23 | 95.00 | 100.00 | 91.80 | 93.65 | 84.55 | qfq | 11,251,531 | 1,078,967,770 | 11.30% |
| 2023-08-22 | 76.29 | 84.14 | 75.06 | 84.14 | 75.96 | qfq | 4,874,889 | 395,550,508 | 19.99% |
| 2023-08-21 | 67.00 | 72.49 | 67.00 | 70.12 | 63.31 | qfq | 4,532,482 | 319,042,279 | 1.87% |
| 2023-08-18 | 73.78 | 74.85 | 68.61 | 68.83 | 62.14 | qfq | 5,447,634 | 388,291,099 | -10.49% |
| 2023-08-17 | 75.50 | 77.50 | 72.88 | 76.90 | 69.43 | qfq | 6,495,953 | 487,881,374 | -1.49% |
| 2023-08-16 | 69.81 | 84.48 | 68.75 | 78.06 | 70.48 | qfq | 9,488,023 | 719,805,831 | 10.15% |
| 2023-08-15 | 69.00 | 70.92 | 67.91 | 70.87 | 63.98 | qfq | 4,510,306 | 313,390,634 | 1.39% |
| 2023-08-14 | 67.00 | 70.88 | 66.53 | 69.90 | 63.11 | qfq | 4,445,534 | 306,020,144 | -0.57% |
| 2023-08-11 | 74.00 | 74.40 | 70.01 | 70.30 | 63.47 | qfq | 5,977,603 | 428,635,098 | -9.83% |
| 2023-08-10 | 77.00 | 79.29 | 72.88 | 77.96 | 70.39 | qfq | 7,279,784 | 552,599,413 | -0.18% |
| 2023-08-09 | 77.50 | 82.49 | 76.82 | 78.10 | 70.51 | qfq | 7,495,729 | 593,329,197 | -3.57% |
| 2023-08-08 | 84.38 | 87.00 | 78.46 | 80.99 | 73.12 | qfq | 9,748,319 | 809,041,590 | -7.82% |
| 2023-08-07 | 74.10 | 88.56 | 74.00 | 87.86 | 79.32 | qfq | 10,092,190 | 805,932,071 | 19.05% |
| 2023-08-04 | 63.14 | 73.80 | 60.34 | 73.80 | 66.63 | qfq | 7,375,943 | 502,280,474 | 20.00% |
| 2023-08-03 | 58.12 | 67.95 | 58.12 | 61.50 | 55.52 | qfq | 4,787,524 | 295,725,123 | 5.51% |
| 2023-08-02 | 55.90 | 59.00 | 54.36 | 58.29 | 52.63 | qfq | 3,238,957 | 184,894,432 | 3.83% |
| 2023-08-01 | 53.40 | 57.00 | 52.77 | 56.14 | 50.69 | qfq | 2,462,461 | 135,918,846 | 2.73% |
| 2023-07-31 | 56.49 | 57.48 | 54.00 | 54.65 | 49.34 | qfq | 2,285,813 | 126,796,008 | -3.27% |
| 2023-07-28 | 51.93 | 56.60 | 50.16 | 56.50 | 51.01 | qfq | 2,994,317 | 161,638,627 | 8.86% |
| 2023-07-27 | 53.48 | 53.67 | 51.70 | 51.90 | 46.86 | qfq | 680,709 | 35,681,596 | -2.95% |
| 2023-07-26 | 54.60 | 54.64 | 53.39 | 53.48 | 48.28 | qfq | 758,791 | 40,880,804 | -2.71% |
| 2023-07-25 | 53.20 | 55.28 | 52.70 | 54.97 | 49.63 | qfq | 1,149,708 | 62,460,880 | 4.64% |
| 2023-07-24 | 52.50 | 53.66 | 51.52 | 52.53 | 47.43 | qfq | 663,100 | 34,869,220 | -0.06% |
| 2023-07-21 | 54.09 | 55.45 | 52.50 | 52.56 | 47.45 | qfq | 1,398,108 | 74,771,024 | -4.66% |
| 2023-07-20 | 57.40 | 57.85 | 54.60 | 55.13 | 49.77 | qfq | 1,565,779 | 87,488,912 | -4.21% |
| 2023-07-19 | 56.21 | 58.50 | 56.21 | 57.55 | 51.96 | qfq | 1,525,010 | 87,516,607 | 1.71% |
| 2023-07-18 | 59.09 | 59.48 | 56.20 | 56.58 | 51.08 | qfq | 1,768,616 | 100,852,780 | -4.36% |