RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华宝新能301327.SZ
最近收盘价42.932026-07-17
最近交易日2026-07-17
成交量（股）1,440,336
成交额（元）63,367,952
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-24 | 2025-05-30 | cash_dividend | 1.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-28 | 2024-10-11 | cash_dividend | 0.283 | — | — | — | 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 | 44.51 | 45.20 | 42.82 | 42.93 | 42.93 | qfq | 1,440,336 | 63,367,952 | -3.55% |
| 2026-07-16 | 44.25 | 44.95 | 43.72 | 44.51 | 44.51 | qfq | 908,964 | 40,469,769 | 0.59% |
| 2026-07-15 | 43.89 | 44.78 | 43.73 | 44.25 | 44.25 | qfq | 726,614 | 32,158,872 | 0.89% |
| 2026-07-14 | 43.53 | 44.28 | 43.13 | 43.86 | 43.86 | qfq | 894,106 | 39,159,912 | 0.76% |
| 2026-07-13 | 45.31 | 45.31 | 43.42 | 43.53 | 43.53 | qfq | 1,280,336 | 56,520,054 | -4.25% |
| 2026-07-10 | 45.33 | 46.31 | 45.03 | 45.46 | 45.46 | qfq | 1,175,640 | 53,756,030 | 0.29% |
| 2026-07-09 | 46.02 | 46.02 | 44.71 | 45.33 | 45.33 | qfq | 1,156,230 | 52,294,211 | -1.50% |
| 2026-07-08 | 46.98 | 47.49 | 45.95 | 46.02 | 46.02 | qfq | 977,000 | 45,219,730 | -2.25% |
| 2026-07-07 | 48.32 | 48.81 | 46.91 | 47.08 | 47.08 | qfq | 1,091,780 | 52,035,964 | -2.59% |
| 2026-07-06 | 48.38 | 49.18 | 47.92 | 48.33 | 48.33 | qfq | 1,254,037 | 60,913,602 | -0.08% |
| 2026-07-03 | 47.47 | 48.89 | 47.02 | 48.37 | 48.37 | qfq | 1,610,458 | 77,830,812 | 2.96% |
| 2026-07-02 | 47.30 | 47.95 | 46.86 | 46.98 | 46.98 | qfq | 1,355,551 | 64,154,071 | -0.68% |
| 2026-07-01 | 47.68 | 48.08 | 46.58 | 47.30 | 47.30 | qfq | 1,791,115 | 84,674,359 | -1.60% |
| 2026-06-30 | 46.57 | 48.09 | 46.40 | 48.07 | 48.07 | qfq | 1,723,262 | 81,857,685 | 2.89% |
| 2026-06-29 | 46.00 | 47.10 | 45.03 | 46.72 | 46.72 | qfq | 1,607,647 | 74,189,300 | 1.79% |
| 2026-06-26 | 48.16 | 48.42 | 45.70 | 45.90 | 45.90 | qfq | 1,965,790 | 91,248,957 | -4.75% |
| 2026-06-25 | 49.18 | 49.18 | 47.90 | 48.19 | 48.19 | qfq | 1,425,075 | 68,772,180 | -1.99% |
| 2026-06-24 | 49.63 | 49.89 | 48.68 | 49.17 | 49.17 | qfq | 1,289,433 | 63,413,553 | -1.27% |
| 2026-06-23 | 50.30 | 50.97 | 49.69 | 49.80 | 49.80 | qfq | 1,342,773 | 67,560,429 | -1.33% |
| 2026-06-22 | 50.19 | 50.58 | 49.03 | 50.47 | 50.47 | qfq | 1,845,678 | 91,931,637 | 0.62% |
| 2026-06-18 | 50.91 | 50.93 | 49.92 | 50.16 | 50.16 | qfq | 1,399,875 | 70,408,564 | -1.53% |
| 2026-06-17 | 51.74 | 51.93 | 50.72 | 50.94 | 50.94 | qfq | 1,439,617 | 73,548,310 | -1.94% |
| 2026-06-16 | 51.87 | 52.50 | 50.80 | 51.95 | 51.95 | qfq | 1,569,403 | 81,241,063 | 0.60% |
| 2026-06-15 | 51.41 | 52.15 | 51.22 | 51.64 | 51.64 | qfq | 1,424,524 | 73,635,696 | 0.53% |
| 2026-06-12 | 51.74 | 52.24 | 51.10 | 51.37 | 51.37 | qfq | 1,437,134 | 74,248,871 | 0.92% |
| 2026-06-11 | 51.05 | 51.66 | 50.68 | 50.90 | 50.90 | qfq | 1,155,572 | 58,954,159 | -1.47% |
| 2026-06-10 | 52.80 | 52.80 | 50.71 | 51.66 | 51.66 | qfq | 1,821,317 | 93,853,786 | -2.60% |
| 2026-06-09 | 52.80 | 53.68 | 52.44 | 53.04 | 53.04 | qfq | 1,192,996 | 63,172,876 | 0.82% |
| 2026-06-08 | 51.85 | 53.77 | 51.67 | 52.61 | 52.61 | qfq | 1,744,213 | 91,823,424 | -1.44% |
| 2026-06-05 | 54.62 | 54.85 | 53.13 | 53.38 | 53.38 | qfq | 2,019,492 | 108,273,059 | -2.59% |
| 2026-06-04 | 55.98 | 56.95 | 54.37 | 54.80 | 54.80 | qfq | 2,386,833 | 132,277,201 | -3.11% |
| 2026-06-03 | 55.55 | 57.38 | 54.20 | 56.56 | 56.56 | qfq | 2,706,893 | 151,314,440 | 1.82% |
| 2026-06-02 | 55.93 | 56.88 | 55.40 | 55.55 | 55.55 | qfq | 1,801,576 | 100,759,288 | -0.57% |
| 2026-06-01 | 55.75 | 56.68 | 55.38 | 55.87 | 55.87 | qfq | 1,835,054 | 102,971,272 | 1.05% |
| 2026-05-29 | 57.65 | 57.87 | 55.11 | 55.29 | 55.29 | qfq | 1,843,740 | 102,819,023 | -3.83% |
| 2026-05-28 | 56.82 | 57.89 | 56.00 | 57.49 | 57.49 | qfq | 2,253,718 | 128,358,368 | 0.63% |
| 2026-05-27 | 55.87 | 59.00 | 55.87 | 57.13 | 57.13 | qfq | 3,285,663 | 189,982,277 | 1.71% |
| 2026-05-26 | 56.68 | 56.98 | 55.48 | 56.17 | 56.17 | qfq | 1,960,499 | 110,034,516 | -1.44% |
| 2026-05-25 | 58.74 | 58.98 | 55.90 | 56.99 | 56.99 | qfq | 3,588,414 | 204,691,596 | -3.34% |
| 2026-05-22 | 59.50 | 59.97 | 58.87 | 58.96 | 58.96 | qfq | 2,281,859 | 135,619,850 | 0.22% |
| 2026-05-21 | 61.30 | 62.20 | 58.00 | 58.83 | 58.83 | qfq | 2,782,962 | 168,623,238 | -4.01% |
| 2026-05-20 | 60.75 | 61.66 | 60.20 | 61.29 | 61.29 | qfq | 2,313,255 | 141,009,223 | 0.48% |
| 2026-05-19 | 61.59 | 63.08 | 60.76 | 61.00 | 61.00 | qfq | 2,312,860 | 142,141,027 | -0.76% |
| 2026-05-18 | 60.68 | 62.00 | 59.91 | 61.47 | 61.47 | qfq | 2,101,187 | 128,668,384 | 0.54% |
| 2026-05-15 | 61.98 | 62.69 | 60.69 | 61.14 | 61.14 | qfq | 3,210,598 | 197,360,167 | -1.70% |
| 2026-05-14 | 61.27 | 63.36 | 60.58 | 62.20 | 62.20 | qfq | 3,869,034 | 239,649,999 | 1.52% |
| 2026-05-13 | 61.95 | 61.96 | 61.06 | 61.27 | 61.27 | qfq | 2,282,394 | 140,066,377 | -1.13% |
| 2026-05-12 | 62.81 | 63.75 | 61.51 | 61.97 | 61.97 | qfq | 2,605,915 | 162,723,981 | -1.37% |
| 2026-05-11 | 63.20 | 63.50 | 61.86 | 62.83 | 62.83 | qfq | 3,089,867 | 193,487,821 | -0.96% |
| 2026-05-08 | 64.35 | 64.99 | 62.90 | 63.44 | 63.44 | qfq | 3,586,771 | 228,787,956 | -1.93% |
| 2026-05-07 | 63.18 | 65.16 | 62.47 | 64.69 | 64.69 | qfq | 4,594,821 | 295,549,416 | 3.42% |
| 2026-05-06 | 63.00 | 64.83 | 62.43 | 62.55 | 62.55 | qfq | 3,627,827 | 230,753,499 | 0.08% |
| 2026-04-30 | 63.38 | 63.70 | 61.68 | 62.50 | 62.50 | qfq | 2,504,284 | 156,252,763 | -2.11% |
| 2026-04-29 | 61.51 | 64.28 | 61.51 | 63.85 | 63.85 | qfq | 2,610,788 | 164,700,545 | 3.18% |
| 2026-04-28 | 61.30 | 62.36 | 60.70 | 61.88 | 61.88 | qfq | 2,810,819 | 173,294,257 | 0.32% |
| 2026-04-27 | 62.34 | 62.37 | 59.48 | 61.68 | 61.68 | qfq | 4,823,411 | 294,982,117 | -3.85% |
| 2026-04-24 | 64.00 | 64.48 | 62.54 | 64.15 | 64.15 | qfq | 3,018,361 | 192,213,871 | -0.22% |
| 2026-04-23 | 64.99 | 65.50 | 63.16 | 64.29 | 64.29 | qfq | 3,666,311 | 235,087,983 | -1.08% |
| 2026-04-22 | 66.00 | 66.50 | 64.50 | 64.99 | 64.99 | qfq | 3,346,493 | 218,457,684 | -1.44% |
| 2026-04-21 | 66.31 | 66.51 | 65.08 | 65.94 | 65.94 | qfq | 2,883,541 | 189,615,467 | -1.20% |
| 2026-04-20 | 64.12 | 67.85 | 63.87 | 66.74 | 66.74 | qfq | 6,189,563 | 408,675,680 | 3.83% |
| 2026-04-17 | 64.07 | 65.59 | 64.05 | 64.28 | 64.28 | qfq | 3,451,500 | 222,848,032 | -0.51% |
| 2026-04-16 | 64.35 | 65.32 | 64.00 | 64.61 | 64.61 | qfq | 4,207,273 | 272,509,516 | 1.38% |
| 2026-04-15 | 66.25 | 66.25 | 63.50 | 63.73 | 63.73 | qfq | 5,004,305 | 322,236,203 | -3.99% |
| 2026-04-14 | 65.58 | 66.66 | 64.03 | 66.38 | 66.38 | qfq | 6,095,291 | 397,226,832 | 0.35% |
| 2026-04-13 | 65.60 | 66.89 | 65.01 | 66.15 | 66.15 | qfq | 6,083,294 | 402,015,086 | 0.84% |
| 2026-04-10 | 65.21 | 67.14 | 64.48 | 65.60 | 65.60 | qfq | 7,709,599 | 507,255,989 | 2.56% |
| 2026-04-09 | 64.51 | 65.47 | 63.54 | 63.96 | 63.96 | qfq | 4,391,171 | 282,594,059 | -1.69% |
| 2026-04-08 | 65.04 | 65.78 | 64.51 | 65.06 | 65.06 | qfq | 6,007,606 | 391,202,085 | 0.40% |
| 2026-04-07 | 63.52 | 66.88 | 63.00 | 64.80 | 64.80 | qfq | 4,510,735 | 292,244,590 | 2.13% |
| 2026-04-03 | 66.60 | 67.60 | 63.36 | 63.45 | 63.45 | qfq | 4,542,521 | 292,999,265 | -4.60% |
| 2026-04-02 | 69.01 | 69.66 | 66.13 | 66.51 | 66.51 | qfq | 5,960,515 | 403,522,514 | -4.67% |
| 2026-04-01 | 71.97 | 72.99 | 68.75 | 69.77 | 69.77 | qfq | 6,829,177 | 478,247,204 | -2.28% |
| 2026-03-31 | 74.22 | 75.18 | 71.00 | 71.40 | 71.40 | qfq | 8,351,124 | 605,358,029 | -4.57% |
| 2026-03-30 | 78.93 | 82.93 | 74.60 | 74.82 | 74.82 | qfq | 11,482,718 | 884,329,874 | -1.91% |
| 2026-03-27 | 70.30 | 82.66 | 70.20 | 76.28 | 76.28 | qfq | 14,634,918 | 1,130,415,987 | 6.45% |
| 2026-03-26 | 67.59 | 74.73 | 67.00 | 71.66 | 71.66 | qfq | 12,444,893 | 890,600,760 | 5.96% |
| 2026-03-25 | 68.42 | 68.88 | 66.80 | 67.63 | 67.63 | qfq | 8,515,277 | 575,437,115 | -2.47% |
| 2026-03-24 | 71.26 | 72.31 | 67.28 | 69.34 | 69.34 | qfq | 9,197,278 | 636,448,353 | -2.63% |
| 2026-03-23 | 67.79 | 73.97 | 67.79 | 71.21 | 71.21 | qfq | 11,604,637 | 831,902,466 | 2.18% |
| 2026-03-20 | 61.45 | 72.00 | 61.09 | 69.69 | 69.69 | qfq | 14,091,903 | 955,275,206 | 13.48% |
| 2026-03-19 | 62.69 | 64.35 | 61.00 | 61.41 | 61.41 | qfq | 5,248,199 | 325,673,114 | 3.00% |
| 2026-03-18 | 60.10 | 60.70 | 58.79 | 59.62 | 59.62 | qfq | 2,669,496 | 158,769,987 | -0.96% |
| 2026-03-17 | 61.87 | 62.79 | 60.01 | 60.20 | 60.20 | qfq | 3,202,568 | 196,226,896 | -2.70% |
| 2026-03-16 | 62.60 | 64.20 | 61.60 | 61.87 | 61.87 | qfq | 4,433,811 | 278,717,249 | -1.28% |
| 2026-03-13 | 64.88 | 65.88 | 62.31 | 62.67 | 62.67 | qfq | 5,588,351 | 355,503,087 | -4.39% |
| 2026-03-12 | 63.89 | 66.32 | 63.89 | 65.55 | 65.55 | qfq | 7,617,039 | 497,856,205 | 2.60% |
| 2026-03-11 | 60.20 | 64.38 | 59.40 | 63.89 | 63.89 | qfq | 8,746,215 | 548,522,331 | 6.79% |
| 2026-03-10 | 59.54 | 59.86 | 59.07 | 59.83 | 59.83 | qfq | 3,059,249 | 182,177,280 | 0.05% |
| 2026-03-09 | 58.74 | 60.68 | 58.16 | 59.80 | 59.80 | qfq | 4,975,577 | 296,666,299 | 1.18% |
| 2026-03-06 | 57.41 | 59.86 | 57.30 | 59.10 | 59.10 | qfq | 2,844,885 | 167,565,296 | 2.25% |
| 2026-03-05 | 58.95 | 59.48 | 57.56 | 57.80 | 57.80 | qfq | 2,870,969 | 166,974,957 | -1.47% |
| 2026-03-04 | 58.01 | 60.88 | 58.01 | 58.66 | 58.66 | qfq | 3,843,063 | 228,602,308 | 0.07% |
| 2026-03-03 | 56.50 | 61.49 | 56.50 | 58.62 | 58.62 | qfq | 6,268,476 | 373,011,171 | 4.66% |
| 2026-03-02 | 56.73 | 57.40 | 55.70 | 56.01 | 56.01 | qfq | 1,598,095 | 90,124,527 | -2.29% |
| 2026-02-27 | 56.95 | 57.37 | 56.70 | 57.32 | 57.32 | qfq | 1,066,068 | 60,827,855 | 0.21% |
| 2026-02-26 | 58.00 | 58.17 | 56.71 | 57.20 | 57.20 | qfq | 1,483,602 | 84,679,015 | -1.19% |
| 2026-02-25 | 57.00 | 58.06 | 57.00 | 57.89 | 57.89 | qfq | 1,412,985 | 81,489,009 | 1.56% |
| 2026-02-24 | 57.46 | 57.57 | 56.65 | 57.00 | 57.00 | qfq | 875,305 | 49,898,331 | 0.64% |
| 2026-02-13 | 57.30 | 57.66 | 56.62 | 56.64 | 56.64 | qfq | 882,081 | 50,481,182 | -1.36% |
| 2026-02-12 | 57.27 | 57.64 | 56.80 | 57.42 | 57.42 | qfq | 902,985 | 51,778,219 | 0.14% |
| 2026-02-11 | 57.80 | 57.98 | 57.30 | 57.34 | 57.34 | qfq | 1,221,707 | 70,320,213 | -0.95% |
| 2026-02-10 | 58.00 | 59.95 | 57.34 | 57.89 | 57.89 | qfq | 2,401,734 | 140,585,407 | -0.19% |
| 2026-02-09 | 57.67 | 58.85 | 57.01 | 58.00 | 58.00 | qfq | 1,680,312 | 97,589,663 | 1.93% |
| 2026-02-06 | 56.22 | 57.27 | 55.56 | 56.90 | 56.90 | qfq | 1,204,375 | 68,159,036 | 0.62% |
| 2026-02-05 | 58.04 | 58.70 | 56.10 | 56.55 | 56.55 | qfq | 2,007,164 | 113,860,926 | -3.10% |
| 2026-02-04 | 58.87 | 59.77 | 57.62 | 58.36 | 58.36 | qfq | 2,478,897 | 144,641,621 | -2.05% |
| 2026-02-03 | 56.67 | 60.06 | 56.57 | 59.58 | 59.58 | qfq | 2,966,355 | 173,470,668 | 5.77% |
| 2026-02-02 | 55.85 | 57.43 | 55.36 | 56.33 | 56.33 | qfq | 3,006,311 | 169,209,730 | -4.04% |
| 2026-01-30 | 59.39 | 60.08 | 57.85 | 58.70 | 58.70 | qfq | 1,371,850 | 80,751,144 | -1.16% |
| 2026-01-29 | 60.80 | 61.20 | 59.38 | 59.39 | 59.39 | qfq | 1,896,367 | 114,128,203 | -2.48% |
| 2026-01-28 | 61.89 | 62.30 | 60.80 | 60.90 | 60.90 | qfq | 1,441,529 | 88,240,425 | -2.37% |
| 2026-01-27 | 62.29 | 62.52 | 59.65 | 62.38 | 62.38 | qfq | 2,402,591 | 146,774,235 | 0.14% |
| 2026-01-26 | 64.23 | 64.58 | 62.10 | 62.29 | 62.29 | qfq | 3,027,241 | 191,117,456 | -2.88% |
| 2026-01-23 | 60.88 | 64.38 | 60.88 | 64.14 | 64.14 | qfq | 4,319,699 | 273,631,398 | 5.41% |
| 2026-01-22 | 61.50 | 61.90 | 60.72 | 60.85 | 60.85 | qfq | 1,484,226 | 90,725,055 | -0.96% |
| 2026-01-21 | 61.01 | 62.04 | 60.83 | 61.44 | 61.44 | qfq | 1,313,477 | 80,860,602 | 0.52% |
| 2026-01-20 | 62.59 | 62.87 | 60.61 | 61.12 | 61.12 | qfq | 1,841,452 | 113,093,610 | -2.35% |
| 2026-01-19 | 62.71 | 63.38 | 62.41 | 62.59 | 62.59 | qfq | 1,446,790 | 90,865,648 | -0.64% |
| 2026-01-16 | 62.67 | 63.57 | 62.30 | 62.99 | 62.99 | qfq | 2,315,290 | 146,124,777 | 1.11% |
| 2026-01-15 | 61.80 | 63.20 | 61.31 | 62.30 | 62.30 | qfq | 1,649,407 | 103,191,900 | 0.35% |
| 2026-01-14 | 62.40 | 63.92 | 61.30 | 62.08 | 62.08 | qfq | 3,277,750 | 205,410,306 | -1.26% |
| 2026-01-13 | 63.40 | 63.57 | 62.41 | 62.87 | 62.87 | qfq | 2,322,877 | 146,083,602 | -1.10% |
| 2026-01-12 | 64.00 | 64.46 | 62.20 | 63.57 | 63.57 | qfq | 4,050,139 | 255,014,643 | -0.69% |
| 2026-01-09 | 61.88 | 65.89 | 60.55 | 64.01 | 64.01 | qfq | 5,841,733 | 372,609,676 | 5.98% |
| 2026-01-08 | 60.00 | 60.77 | 59.79 | 60.40 | 60.40 | qfq | 1,779,593 | 107,191,057 | -0.12% |
| 2026-01-07 | 60.18 | 60.88 | 59.94 | 60.47 | 60.47 | qfq | 2,423,078 | 146,264,716 | -0.80% |
| 2026-01-06 | 59.49 | 61.59 | 58.87 | 60.96 | 60.96 | qfq | 3,170,810 | 190,978,537 | 2.75% |
| 2026-01-05 | 58.10 | 59.52 | 57.57 | 59.33 | 59.33 | qfq | 2,486,060 | 146,216,824 | 2.88% |
| 2025-12-31 | 58.78 | 59.00 | 57.55 | 57.67 | 57.67 | qfq | 1,814,609 | 104,922,463 | -1.84% |
| 2025-12-30 | 58.00 | 59.58 | 57.50 | 58.75 | 58.75 | qfq | 2,651,611 | 155,275,011 | 0.00% |
| 2025-12-29 | 58.79 | 59.99 | 58.09 | 58.75 | 58.75 | qfq | 4,494,517 | 264,056,676 | -2.49% |
| 2025-12-26 | 57.27 | 63.66 | 57.07 | 60.25 | 60.25 | qfq | 6,020,423 | 366,938,682 | 5.17% |
| 2025-12-25 | 57.11 | 57.36 | 56.36 | 57.29 | 57.29 | qfq | 1,161,510 | 66,056,912 | 0.24% |
| 2025-12-24 | 57.16 | 57.59 | 56.78 | 57.15 | 57.15 | qfq | 1,115,665 | 63,744,072 | 0.02% |
| 2025-12-23 | 56.51 | 57.85 | 56.30 | 57.14 | 57.14 | qfq | 1,468,294 | 83,957,135 | 1.13% |
| 2025-12-22 | 56.50 | 57.11 | 56.12 | 56.50 | 56.50 | qfq | 1,165,195 | 66,056,258 | 0.04% |
| 2025-12-19 | 55.55 | 56.94 | 55.55 | 56.48 | 56.48 | qfq | 1,281,874 | 72,312,491 | 1.77% |
| 2025-12-18 | 54.90 | 56.53 | 54.74 | 55.50 | 55.50 | qfq | 1,375,981 | 77,009,386 | 0.31% |
| 2025-12-17 | 55.50 | 55.87 | 54.50 | 55.33 | 55.33 | qfq | 1,238,037 | 68,271,594 | 2.31% |
| 2025-12-16 | 55.00 | 55.25 | 53.82 | 54.08 | 54.08 | qfq | 836,331 | 45,358,594 | -2.15% |
| 2025-12-15 | 55.26 | 55.88 | 55.05 | 55.27 | 55.27 | qfq | 703,450 | 39,054,366 | -0.23% |
| 2025-12-12 | 54.91 | 55.78 | 54.76 | 55.40 | 55.40 | qfq | 771,144 | 42,724,820 | 0.71% |
| 2025-12-11 | 56.43 | 56.50 | 54.88 | 55.01 | 55.01 | qfq | 1,145,720 | 63,527,818 | -1.96% |
| 2025-12-10 | 55.84 | 56.46 | 55.60 | 56.11 | 56.11 | qfq | 721,818 | 40,448,496 | -0.69% |
| 2025-12-09 | 56.47 | 56.94 | 56.08 | 56.50 | 56.50 | qfq | 989,722 | 55,936,631 | 0.25% |
| 2025-12-08 | 55.94 | 56.53 | 55.77 | 56.36 | 56.36 | qfq | 873,050 | 49,112,156 | 0.80% |
| 2025-12-05 | 55.40 | 55.91 | 54.88 | 55.91 | 55.91 | qfq | 769,877 | 42,685,004 | 0.96% |
| 2025-12-04 | 56.09 | 56.09 | 54.90 | 55.38 | 55.38 | qfq | 899,314 | 49,761,564 | -1.02% |
| 2025-12-03 | 56.65 | 56.94 | 55.67 | 55.95 | 55.95 | qfq | 858,463 | 48,331,728 | -1.15% |
| 2025-12-02 | 57.00 | 57.06 | 56.22 | 56.60 | 56.60 | qfq | 649,574 | 36,726,763 | -1.05% |
| 2025-12-01 | 57.26 | 57.45 | 56.51 | 57.20 | 57.20 | qfq | 1,081,095 | 61,542,859 | 0.09% |
| 2025-11-28 | 56.62 | 57.49 | 56.50 | 57.15 | 57.15 | qfq | 924,708 | 52,727,099 | 0.83% |
| 2025-11-27 | 55.85 | 57.25 | 55.78 | 56.68 | 56.68 | qfq | 1,318,271 | 74,862,700 | 1.21% |
| 2025-11-26 | 56.37 | 56.55 | 55.85 | 56.00 | 56.00 | qfq | 816,332 | 45,892,762 | -0.73% |
| 2025-11-25 | 56.46 | 56.66 | 56.01 | 56.41 | 56.41 | qfq | 1,122,150 | 63,218,432 | 0.82% |
| 2025-11-24 | 55.92 | 56.49 | 55.09 | 55.95 | 55.95 | qfq | 1,212,497 | 67,813,794 | 1.58% |
| 2025-11-21 | 57.06 | 57.34 | 54.30 | 55.08 | 55.08 | qfq | 2,427,747 | 134,706,926 | -4.21% |
| 2025-11-20 | 58.88 | 59.02 | 57.20 | 57.50 | 57.50 | qfq | 1,452,786 | 84,123,134 | -1.63% |
| 2025-11-19 | 59.55 | 60.53 | 58.38 | 58.45 | 58.45 | qfq | 1,408,050 | 83,317,453 | -1.50% |
| 2025-11-18 | 60.53 | 61.22 | 59.06 | 59.34 | 59.34 | qfq | 1,943,928 | 116,286,963 | -2.53% |
| 2025-11-17 | 62.16 | 62.24 | 60.53 | 60.88 | 60.88 | qfq | 2,443,173 | 149,253,496 | -2.48% |
| 2025-11-14 | 62.60 | 63.78 | 62.16 | 62.43 | 62.43 | qfq | 2,003,155 | 126,047,450 | -0.97% |
| 2025-11-13 | 62.45 | 63.99 | 62.11 | 63.04 | 63.04 | qfq | 3,384,639 | 213,737,233 | 0.56% |
| 2025-11-12 | 62.69 | 63.14 | 61.51 | 62.69 | 62.69 | qfq | 2,075,609 | 129,364,577 | -0.49% |
| 2025-11-11 | 62.85 | 63.87 | 62.42 | 63.00 | 63.00 | qfq | 1,740,133 | 109,857,093 | 0.24% |
| 2025-11-10 | 63.49 | 63.89 | 61.73 | 62.85 | 62.85 | qfq | 2,273,148 | 142,186,551 | 0.08% |
| 2025-11-07 | 62.20 | 64.04 | 61.31 | 62.80 | 62.80 | qfq | 2,575,237 | 161,642,346 | 0.75% |
| 2025-11-06 | 61.55 | 63.96 | 61.55 | 62.33 | 62.33 | qfq | 2,001,884 | 125,674,768 | 1.04% |
| 2025-11-05 | 60.50 | 62.53 | 60.00 | 61.69 | 61.69 | qfq | 2,438,891 | 149,475,582 | 1.36% |
| 2025-11-04 | 60.62 | 61.97 | 60.11 | 60.86 | 60.86 | qfq | 1,881,203 | 114,269,364 | -0.47% |
| 2025-11-03 | 61.49 | 61.95 | 59.61 | 61.15 | 61.15 | qfq | 2,252,469 | 136,249,963 | 0.05% |
| 2025-10-31 | 60.20 | 63.00 | 60.20 | 61.12 | 61.12 | qfq | 3,429,353 | 211,870,805 | 1.78% |
| 2025-10-30 | 64.54 | 64.91 | 59.63 | 60.05 | 60.05 | qfq | 5,364,203 | 329,272,796 | -7.42% |
| 2025-10-29 | 63.00 | 65.38 | 62.00 | 64.86 | 64.86 | qfq | 4,419,933 | 282,462,064 | -2.89% |
| 2025-10-28 | 67.51 | 68.68 | 66.60 | 66.79 | 66.79 | qfq | 2,186,151 | 147,366,839 | -0.07% |
| 2025-10-27 | 66.64 | 67.30 | 65.43 | 66.84 | 66.84 | qfq | 2,026,032 | 134,402,362 | 1.57% |
| 2025-10-24 | 63.97 | 66.65 | 63.52 | 65.81 | 65.81 | qfq | 2,113,095 | 138,464,537 | 3.64% |
| 2025-10-23 | 63.08 | 63.56 | 61.47 | 63.50 | 63.50 | qfq | 1,858,730 | 116,107,584 | 0.67% |
| 2025-10-22 | 63.76 | 64.00 | 62.62 | 63.08 | 63.08 | qfq | 1,485,380 | 94,011,452 | -1.33% |
| 2025-10-21 | 64.24 | 64.80 | 63.61 | 63.93 | 63.93 | qfq | 1,766,738 | 113,416,052 | 0.05% |
| 2025-10-20 | 65.83 | 66.20 | 63.67 | 63.90 | 63.90 | qfq | 2,293,048 | 148,776,773 | -1.57% |
| 2025-10-17 | 67.66 | 67.80 | 64.71 | 64.92 | 64.92 | qfq | 2,186,289 | 143,774,165 | -4.08% |
| 2025-10-16 | 70.35 | 70.49 | 67.44 | 67.68 | 67.68 | qfq | 2,126,493 | 145,826,264 | -4.24% |
| 2025-10-15 | 70.00 | 71.23 | 68.50 | 70.68 | 70.68 | qfq | 1,442,847 | 100,961,434 | 2.82% |
| 2025-10-14 | 73.10 | 73.35 | 68.50 | 68.74 | 68.74 | qfq | 2,359,855 | 166,628,723 | -5.65% |
| 2025-10-13 | 67.92 | 73.29 | 67.00 | 72.86 | 72.86 | qfq | 2,799,156 | 199,518,122 | -0.37% |
| 2025-10-10 | 74.90 | 75.95 | 73.00 | 73.13 | 73.13 | qfq | 1,958,251 | 144,828,286 | -2.83% |
| 2025-10-09 | 78.76 | 78.80 | 74.66 | 75.26 | 75.26 | qfq | 2,411,606 | 183,596,542 | -0.27% |
| 2025-09-30 | 77.20 | 77.20 | 74.80 | 75.46 | 75.46 | qfq | 2,430,372 | 184,293,791 | -1.86% |
| 2025-09-29 | 75.13 | 77.77 | 74.38 | 76.89 | 76.89 | qfq | 3,193,444 | 243,478,338 | 3.91% |
| 2025-09-26 | 72.41 | 77.90 | 72.40 | 74.00 | 74.00 | qfq | 3,756,600 | 283,581,726 | 1.68% |
| 2025-09-25 | 72.11 | 73.90 | 71.07 | 72.78 | 72.78 | qfq | 3,267,595 | 237,547,578 | 1.32% |
| 2025-09-24 | 66.47 | 72.22 | 66.02 | 71.83 | 71.83 | qfq | 4,511,191 | 317,708,292 | 7.55% |
| 2025-09-23 | 69.58 | 69.58 | 65.50 | 66.79 | 66.79 | qfq | 2,865,515 | 191,901,896 | -4.01% |
| 2025-09-22 | 68.50 | 70.87 | 68.00 | 69.58 | 69.58 | qfq | 1,584,749 | 110,286,025 | 1.58% |
| 2025-09-19 | 69.81 | 70.35 | 68.48 | 68.50 | 68.50 | qfq | 1,900,710 | 131,716,332 | -1.79% |
| 2025-09-18 | 71.58 | 72.48 | 68.65 | 69.75 | 69.75 | qfq | 3,243,087 | 230,029,819 | -3.78% |
| 2025-09-17 | 67.97 | 73.58 | 67.22 | 72.49 | 72.49 | qfq | 4,517,586 | 322,157,554 | 6.24% |
| 2025-09-16 | 68.77 | 68.89 | 66.91 | 68.23 | 68.23 | qfq | 2,644,884 | 179,443,300 | -1.02% |
| 2025-09-15 | 66.40 | 69.99 | 66.30 | 68.93 | 68.93 | qfq | 4,889,695 | 335,811,884 | 5.24% |
| 2025-09-12 | 68.00 | 68.59 | 65.42 | 65.50 | 65.50 | qfq | 3,548,261 | 235,196,199 | -3.51% |
| 2025-09-11 | 67.58 | 68.11 | 66.35 | 67.88 | 67.88 | qfq | 2,190,588 | 147,637,594 | -0.03% |
| 2025-09-10 | 66.78 | 67.96 | 66.11 | 67.90 | 67.90 | qfq | 2,605,641 | 174,952,845 | 0.52% |
| 2025-09-09 | 69.38 | 70.30 | 67.28 | 67.55 | 67.55 | qfq | 3,411,885 | 233,632,800 | -3.11% |
| 2025-09-08 | 72.31 | 72.33 | 69.40 | 69.72 | 69.72 | qfq | 5,454,452 | 381,906,720 | -3.58% |
| 2025-09-05 | 66.95 | 72.67 | 66.43 | 72.31 | 72.31 | qfq | 8,171,967 | 579,469,445 | 8.04% |
| 2025-09-04 | 69.00 | 70.46 | 66.08 | 66.93 | 66.93 | qfq | 4,195,048 | 285,010,836 | -0.71% |
| 2025-09-03 | 64.51 | 69.00 | 64.28 | 67.41 | 67.41 | qfq | 6,143,613 | 414,936,263 | 4.79% |
| 2025-09-02 | 65.58 | 66.08 | 63.08 | 64.33 | 64.33 | qfq | 3,106,571 | 199,153,833 | -2.77% |
| 2025-09-01 | 66.11 | 66.65 | 64.80 | 66.16 | 66.16 | qfq | 4,058,398 | 266,582,549 | -0.54% |
| 2025-08-29 | 64.98 | 67.28 | 64.77 | 66.52 | 66.52 | qfq | 4,745,119 | 313,565,204 | 2.89% |
| 2025-08-28 | 65.26 | 65.98 | 63.28 | 64.65 | 64.65 | qfq | 4,388,382 | 283,659,939 | -0.89% |
| 2025-08-27 | 60.17 | 69.27 | 60.01 | 65.23 | 65.23 | qfq | 9,502,927 | 616,640,355 | 8.43% |
| 2025-08-26 | 59.44 | 60.74 | 58.68 | 60.16 | 60.16 | qfq | 3,910,918 | 233,997,294 | 1.19% |
| 2025-08-25 | 60.84 | 61.25 | 58.58 | 59.45 | 59.45 | qfq | 7,941,022 | 474,656,328 | -5.23% |
| 2025-08-22 | 61.08 | 64.14 | 60.98 | 62.73 | 62.73 | qfq | 4,318,890 | 270,777,708 | 2.89% |
| 2025-08-21 | 61.12 | 61.55 | 60.40 | 60.97 | 60.97 | qfq | 2,109,485 | 128,489,226 | -0.21% |
| 2025-08-20 | 61.47 | 61.76 | 60.05 | 61.10 | 61.10 | qfq | 3,077,216 | 186,384,413 | -0.92% |
| 2025-08-19 | 62.91 | 63.28 | 61.35 | 61.67 | 61.67 | qfq | 2,434,114 | 150,730,621 | -2.31% |
| 2025-08-18 | 63.84 | 63.84 | 61.77 | 63.13 | 63.13 | qfq | 5,933,198 | 371,485,252 | -1.07% |
| 2025-08-15 | 62.25 | 64.80 | 61.76 | 63.81 | 63.81 | qfq | 3,967,990 | 252,564,697 | 3.96% |
| 2025-08-14 | 62.33 | 63.17 | 61.38 | 61.38 | 61.38 | qfq | 4,122,224 | 255,651,006 | -1.00% |
| 2025-08-13 | 57.04 | 62.81 | 57.04 | 62.00 | 62.00 | qfq | 6,288,316 | 375,857,164 | 8.77% |
| 2025-08-12 | 57.18 | 57.29 | 56.43 | 57.00 | 57.00 | qfq | 1,292,014 | 73,400,137 | -0.38% |
| 2025-08-11 | 56.62 | 57.48 | 56.10 | 57.22 | 57.22 | qfq | 2,031,024 | 115,763,834 | 2.51% |
| 2025-08-08 | 56.58 | 56.66 | 55.62 | 55.82 | 55.82 | qfq | 1,503,025 | 84,135,490 | -1.34% |
| 2025-08-07 | 57.45 | 57.67 | 56.30 | 56.58 | 56.58 | qfq | 1,290,280 | 73,210,081 | -1.53% |
| 2025-08-06 | 57.39 | 58.47 | 57.07 | 57.46 | 57.46 | qfq | 1,621,488 | 93,530,440 | -0.10% |
| 2025-08-05 | 56.44 | 57.75 | 56.05 | 57.52 | 57.52 | qfq | 2,347,113 | 133,459,466 | 1.91% |
| 2025-08-04 | 54.53 | 57.43 | 54.08 | 56.44 | 56.44 | qfq | 2,879,235 | 161,657,488 | 3.18% |
| 2025-08-01 | 53.75 | 54.79 | 53.55 | 54.70 | 54.70 | qfq | 1,793,860 | 97,495,037 | 1.35% |
| 2025-07-31 | 55.40 | 55.73 | 53.54 | 53.97 | 53.97 | qfq | 2,945,400 | 160,494,344 | -2.53% |
| 2025-07-30 | 56.37 | 56.56 | 54.85 | 55.37 | 55.37 | qfq | 1,922,724 | 107,005,601 | -2.14% |
| 2025-07-29 | 57.03 | 57.66 | 56.17 | 56.58 | 56.58 | qfq | 2,199,520 | 124,689,075 | -1.12% |
| 2025-07-28 | 56.90 | 57.27 | 56.50 | 57.22 | 57.22 | qfq | 1,571,775 | 89,542,470 | 0.70% |
| 2025-07-25 | 56.87 | 57.50 | 56.67 | 56.82 | 56.82 | qfq | 1,693,617 | 96,559,116 | -0.28% |
| 2025-07-24 | 57.48 | 58.16 | 56.58 | 56.98 | 56.98 | qfq | 3,074,201 | 175,795,315 | -1.44% |
| 2025-07-23 | 58.57 | 58.74 | 57.81 | 57.81 | 57.81 | qfq | 2,269,971 | 132,185,645 | -1.70% |
| 2025-07-22 | 58.48 | 59.59 | 57.68 | 58.81 | 58.81 | qfq | 3,370,045 | 198,079,099 | 0.56% |
| 2025-07-21 | 59.06 | 59.78 | 57.87 | 58.48 | 58.48 | qfq | 3,612,487 | 212,044,561 | -1.57% |
| 2025-07-18 | 57.50 | 59.48 | 56.64 | 59.41 | 59.41 | qfq | 6,204,132 | 363,011,023 | 5.17% |
| 2025-07-17 | 54.53 | 57.93 | 54.41 | 56.49 | 56.49 | qfq | 4,278,737 | 241,762,762 | 4.32% |
| 2025-07-16 | 54.00 | 54.25 | 53.32 | 54.15 | 54.15 | qfq | 1,649,911 | 88,704,296 | 0.17% |
| 2025-07-15 | 53.90 | 54.56 | 53.00 | 54.06 | 54.06 | qfq | 2,215,063 | 119,263,352 | 0.86% |
| 2025-07-14 | 53.03 | 54.26 | 52.80 | 53.60 | 53.60 | qfq | 1,376,377 | 73,736,232 | 1.02% |
| 2025-07-11 | 53.05 | 54.00 | 52.61 | 53.06 | 53.06 | qfq | 1,735,833 | 92,278,289 | -0.06% |
| 2025-07-10 | 52.78 | 53.42 | 52.55 | 53.09 | 53.09 | qfq | 1,589,452 | 84,272,945 | -0.06% |
| 2025-07-09 | 53.07 | 53.97 | 52.85 | 53.12 | 53.12 | qfq | 1,803,074 | 96,196,218 | -0.67% |
| 2025-07-08 | 50.70 | 55.15 | 50.70 | 53.48 | 53.48 | qfq | 3,778,851 | 201,287,976 | 5.21% |
| 2025-07-07 | 50.75 | 50.99 | 50.05 | 50.83 | 50.83 | qfq | 989,555 | 49,933,213 | 0.22% |
| 2025-07-04 | 51.75 | 51.96 | 50.60 | 50.72 | 50.72 | qfq | 1,521,642 | 77,743,427 | -2.54% |
| 2025-07-03 | 50.65 | 53.30 | 50.48 | 52.04 | 52.04 | qfq | 2,957,068 | 154,184,446 | 2.68% |
| 2025-07-02 | 50.60 | 51.11 | 50.36 | 50.68 | 50.68 | qfq | 927,993 | 46,981,397 | -0.47% |
| 2025-07-01 | 51.35 | 51.94 | 50.53 | 50.92 | 50.92 | qfq | 1,137,177 | 57,975,167 | -0.86% |
| 2025-06-30 | 51.75 | 51.98 | 50.86 | 51.36 | 51.36 | qfq | 1,738,869 | 89,251,344 | 0.08% |
| 2025-06-27 | 50.70 | 52.08 | 50.21 | 51.32 | 51.32 | qfq | 2,305,990 | 117,710,364 | 1.36% |
| 2025-06-26 | 50.68 | 52.47 | 50.34 | 50.63 | 50.63 | qfq | 1,894,331 | 96,902,072 | -0.10% |
| 2025-06-25 | 49.24 | 51.06 | 49.01 | 50.68 | 50.68 | qfq | 1,972,114 | 98,770,102 | 2.90% |
| 2025-06-24 | 48.18 | 49.50 | 47.86 | 49.25 | 49.25 | qfq | 2,072,346 | 101,412,354 | 2.80% |
| 2025-06-23 | 47.02 | 48.05 | 47.01 | 47.91 | 47.91 | qfq | 797,832 | 38,040,246 | 1.18% |
| 2025-06-20 | 47.68 | 48.77 | 47.21 | 47.35 | 47.35 | qfq | 1,210,808 | 58,176,726 | -1.04% |
| 2025-06-19 | 47.61 | 48.57 | 47.11 | 47.85 | 47.85 | qfq | 1,352,240 | 64,940,663 | 1.01% |
| 2025-06-18 | 47.46 | 47.61 | 46.98 | 47.37 | 47.37 | qfq | 625,785 | 29,600,115 | -0.19% |
| 2025-06-17 | 48.22 | 48.35 | 47.26 | 47.46 | 47.46 | qfq | 1,223,418 | 58,382,077 | -1.29% |
| 2025-06-16 | 47.83 | 48.41 | 47.63 | 48.08 | 48.08 | qfq | 877,538 | 42,111,950 | 0.17% |
| 2025-06-13 | 49.06 | 49.68 | 47.91 | 48.00 | 48.00 | qfq | 1,157,078 | 56,332,212 | -2.50% |
| 2025-06-12 | 48.00 | 49.80 | 47.34 | 49.23 | 49.23 | qfq | 1,919,591 | 93,789,510 | 2.65% |
| 2025-06-11 | 47.71 | 48.48 | 47.71 | 47.96 | 47.96 | qfq | 961,805 | 46,291,597 | 1.01% |
| 2025-06-10 | 48.74 | 49.07 | 47.30 | 47.48 | 47.48 | qfq | 1,499,684 | 72,134,799 | -2.18% |
| 2025-06-09 | 48.17 | 49.18 | 48.16 | 48.54 | 48.54 | qfq | 1,326,249 | 64,530,733 | 0.58% |
| 2025-06-06 | 48.61 | 48.75 | 48.08 | 48.26 | 48.26 | qfq | 631,261 | 30,484,624 | -0.08% |
| 2025-06-05 | 48.38 | 48.79 | 47.81 | 48.30 | 48.30 | qfq | 761,356 | 36,736,021 | -0.37% |
| 2025-06-04 | 47.75 | 48.50 | 47.65 | 48.48 | 48.48 | qfq | 1,008,560 | 48,505,191 | 1.19% |
| 2025-06-03 | 48.34 | 48.56 | 47.58 | 47.91 | 47.91 | qfq | 1,428,239 | 68,705,170 | -1.22% |
| 2025-05-30 | 48.80 | 49.25 | 48.41 | 48.50 | 48.50 | qfq | 977,647 | 47,666,461 | -30.39% |
| 2025-05-29 | 69.45 | 70.33 | 69.36 | 69.67 | 49.04 | qfq | 1,144,480 | 80,033,144 | 0.49% |
| 2025-05-28 | 69.37 | 69.67 | 68.35 | 69.33 | 48.80 | qfq | 604,202 | 41,730,427 | 0.27% |
| 2025-05-27 | 69.35 | 69.71 | 68.63 | 69.14 | 48.67 | qfq | 579,850 | 40,082,751 | 0.04% |
| 2025-05-26 | 68.98 | 69.46 | 68.50 | 69.11 | 48.65 | qfq | 571,092 | 39,439,106 | 0.60% |
| 2025-05-23 | 68.52 | 70.16 | 68.50 | 68.70 | 48.36 | qfq | 732,234 | 50,729,799 | -0.16% |
| 2025-05-22 | 70.30 | 71.27 | 68.70 | 68.81 | 48.44 | qfq | 1,301,660 | 90,748,517 | -2.66% |
| 2025-05-21 | 70.91 | 71.18 | 70.18 | 70.69 | 49.76 | qfq | 893,510 | 63,015,299 | -0.44% |
| 2025-05-20 | 71.06 | 71.78 | 70.90 | 71.00 | 49.98 | qfq | 767,788 | 54,682,587 | -0.48% |
| 2025-05-19 | 72.10 | 72.46 | 70.62 | 71.34 | 50.22 | qfq | 700,720 | 49,818,657 | -0.92% |
| 2025-05-16 | 72.35 | 72.80 | 71.81 | 72.00 | 50.68 | qfq | 920,498 | 66,429,253 | -1.00% |
| 2025-05-15 | 70.36 | 73.15 | 69.45 | 72.73 | 51.20 | qfq | 1,989,235 | 142,872,968 | 3.12% |
| 2025-05-14 | 71.66 | 71.67 | 70.06 | 70.53 | 49.65 | qfq | 960,538 | 67,834,462 | -1.59% |
| 2025-05-13 | 73.97 | 74.34 | 70.99 | 71.67 | 50.45 | qfq | 2,001,157 | 143,866,877 | -1.01% |
| 2025-05-12 | 69.35 | 72.50 | 68.74 | 72.40 | 50.97 | qfq | 2,396,516 | 168,981,765 | 7.72% |
| 2025-05-09 | 66.79 | 67.60 | 66.40 | 67.21 | 47.31 | qfq | 983,240 | 65,932,609 | 0.46% |
| 2025-05-08 | 65.60 | 67.08 | 65.24 | 66.90 | 47.09 | qfq | 1,255,008 | 83,472,000 | 1.84% |
| 2025-05-07 | 66.53 | 67.64 | 65.17 | 65.69 | 46.24 | qfq | 1,664,806 | 110,307,758 | 0.23% |
| 2025-05-06 | 65.53 | 65.65 | 64.91 | 65.54 | 46.14 | qfq | 1,319,577 | 86,109,085 | 1.24% |
| 2025-04-30 | 64.82 | 65.65 | 64.51 | 64.74 | 45.57 | qfq | 1,013,084 | 65,808,352 | -0.43% |
| 2025-04-29 | 63.96 | 66.17 | 63.96 | 65.02 | 45.77 | qfq | 1,970,549 | 128,925,268 | 1.61% |
| 2025-04-28 | 65.06 | 66.37 | 63.57 | 63.99 | 45.05 | qfq | 1,630,010 | 105,532,023 | 0.20% |
| 2025-04-25 | 63.32 | 63.93 | 62.98 | 63.86 | 44.95 | qfq | 864,710 | 54,972,969 | 1.22% |
| 2025-04-24 | 62.80 | 63.60 | 62.14 | 63.09 | 44.41 | qfq | 875,666 | 55,060,905 | 0.69% |
| 2025-04-23 | 61.33 | 63.10 | 61.33 | 62.66 | 44.11 | qfq | 1,079,051 | 67,343,971 | 3.09% |
| 2025-04-22 | 60.62 | 61.10 | 60.00 | 60.78 | 42.79 | qfq | 771,748 | 46,785,763 | 0.16% |
| 2025-04-21 | 60.30 | 61.59 | 60.12 | 60.68 | 42.72 | qfq | 912,091 | 55,672,538 | 0.51% |
| 2025-04-18 | 60.58 | 61.28 | 59.88 | 60.37 | 42.50 | qfq | 504,902 | 30,533,168 | -0.63% |
| 2025-04-17 | 60.66 | 61.35 | 59.92 | 60.75 | 42.76 | qfq | 686,380 | 41,821,772 | 0.20% |
| 2025-04-16 | 61.32 | 61.70 | 60.05 | 60.63 | 42.68 | qfq | 761,042 | 46,278,292 | -2.10% |
| 2025-04-15 | 61.95 | 62.18 | 61.25 | 61.93 | 43.59 | qfq | 845,654 | 52,171,059 | 0.10% |
| 2025-04-14 | 62.33 | 63.21 | 61.46 | 61.87 | 43.55 | qfq | 1,380,437 | 85,778,697 | 0.05% |
| 2025-04-11 | 60.87 | 62.56 | 60.70 | 61.84 | 43.53 | qfq | 933,388 | 57,499,141 | 0.44% |
| 2025-04-10 | 61.92 | 63.25 | 61.00 | 61.57 | 43.34 | qfq | 1,582,169 | 98,096,519 | 5.28% |
| 2025-04-09 | 57.53 | 58.98 | 55.53 | 58.48 | 41.17 | qfq | 1,654,138 | 95,555,828 | -1.00% |
| 2025-04-08 | 57.33 | 59.86 | 56.67 | 59.07 | 41.58 | qfq | 1,997,028 | 116,697,106 | 2.55% |
| 2025-04-07 | 63.76 | 65.00 | 57.60 | 57.60 | 40.55 | qfq | 2,610,635 | 156,906,820 | -20.00% |
| 2025-04-03 | 81.00 | 81.80 | 70.52 | 72.00 | 50.68 | qfq | 3,683,941 | 272,471,860 | -12.54% |
| 2025-04-02 | 79.96 | 82.50 | 79.40 | 82.32 | 57.95 | qfq | 1,051,656 | 85,928,045 | 2.96% |
| 2025-04-01 | 77.85 | 80.99 | 77.55 | 79.95 | 56.28 | qfq | 974,907 | 77,747,911 | 3.08% |
| 2025-03-31 | 77.56 | 78.19 | 76.10 | 77.56 | 54.60 | qfq | 665,657 | 51,372,420 | -0.59% |
| 2025-03-28 | 77.96 | 79.08 | 77.63 | 78.02 | 54.92 | qfq | 625,610 | 48,918,122 | 0.09% |
| 2025-03-27 | 78.88 | 79.42 | 77.80 | 77.95 | 54.87 | qfq | 631,014 | 49,417,139 | -1.15% |
| 2025-03-26 | 79.00 | 80.40 | 78.10 | 78.86 | 55.51 | qfq | 791,520 | 62,448,858 | -0.19% |
| 2025-03-25 | 81.34 | 82.36 | 78.81 | 79.01 | 55.62 | qfq | 979,341 | 78,273,887 | -2.22% |
| 2025-03-24 | 81.34 | 82.93 | 79.88 | 80.80 | 56.88 | qfq | 1,522,918 | 123,295,394 | -1.11% |
| 2025-03-21 | 82.02 | 85.06 | 81.55 | 81.71 | 57.52 | qfq | 1,346,710 | 111,741,200 | -1.49% |
| 2025-03-20 | 79.36 | 84.48 | 79.00 | 82.95 | 58.39 | qfq | 2,278,833 | 188,152,356 | 4.04% |
| 2025-03-19 | 77.99 | 80.99 | 77.35 | 79.73 | 56.13 | qfq | 1,546,178 | 123,123,069 | 1.96% |
| 2025-03-18 | 77.50 | 78.50 | 77.30 | 78.20 | 55.05 | qfq | 973,210 | 76,078,965 | 1.37% |
| 2025-03-17 | 78.77 | 79.50 | 76.87 | 77.14 | 54.30 | qfq | 1,608,610 | 125,293,969 | -1.72% |
| 2025-03-14 | 73.89 | 79.10 | 73.89 | 78.49 | 55.25 | qfq | 2,489,835 | 192,276,617 | 7.54% |
| 2025-03-13 | 73.71 | 74.21 | 72.51 | 72.99 | 51.38 | qfq | 1,094,570 | 80,184,415 | -1.75% |
| 2025-03-12 | 70.90 | 75.50 | 70.10 | 74.29 | 52.30 | qfq | 2,335,820 | 170,829,158 | 4.71% |
| 2025-03-11 | 70.09 | 70.95 | 69.76 | 70.95 | 49.94 | qfq | 580,122 | 40,793,642 | 0.62% |
| 2025-03-10 | 70.11 | 70.87 | 69.64 | 70.51 | 49.63 | qfq | 734,304 | 51,596,512 | 0.89% |
| 2025-03-07 | 70.90 | 70.94 | 69.78 | 69.89 | 49.20 | qfq | 664,084 | 46,663,745 | -1.51% |
| 2025-03-06 | 70.22 | 71.75 | 69.85 | 70.96 | 49.95 | qfq | 896,424 | 63,447,741 | 1.17% |
| 2025-03-05 | 71.57 | 71.57 | 69.78 | 70.14 | 49.37 | qfq | 1,070,565 | 75,108,198 | -1.72% |
| 2025-03-04 | 72.30 | 72.33 | 71.21 | 71.37 | 50.24 | qfq | 921,195 | 65,958,350 | -1.67% |
| 2025-03-03 | 72.00 | 74.86 | 72.00 | 72.58 | 51.09 | qfq | 1,283,640 | 94,386,854 | 0.55% |
| 2025-02-28 | 74.70 | 74.70 | 71.72 | 72.18 | 50.81 | qfq | 939,687 | 68,673,053 | -3.24% |
| 2025-02-27 | 73.97 | 74.77 | 73.42 | 74.60 | 52.51 | qfq | 1,122,651 | 83,205,413 | 1.07% |
| 2025-02-26 | 73.03 | 74.19 | 72.76 | 73.81 | 51.96 | qfq | 965,753 | 71,008,510 | 0.49% |
| 2025-02-25 | 72.89 | 74.99 | 72.61 | 73.45 | 51.70 | qfq | 1,286,399 | 95,086,409 | -0.34% |
| 2025-02-24 | 73.25 | 75.44 | 71.93 | 73.70 | 51.88 | qfq | 1,711,782 | 126,041,391 | 0.61% |
| 2025-02-21 | 72.30 | 73.65 | 71.70 | 73.25 | 51.56 | qfq | 941,562 | 68,535,500 | 1.54% |
| 2025-02-20 | 73.00 | 73.65 | 71.87 | 72.14 | 50.78 | qfq | 873,004 | 63,266,917 | -1.29% |
| 2025-02-19 | 71.00 | 73.90 | 70.82 | 73.08 | 51.44 | qfq | 1,349,987 | 97,871,520 | 2.71% |
| 2025-02-18 | 73.40 | 74.30 | 70.71 | 71.15 | 50.09 | qfq | 1,248,429 | 90,588,612 | -1.78% |
| 2025-02-17 | 73.66 | 73.86 | 72.00 | 72.44 | 50.99 | qfq | 1,047,598 | 76,002,442 | -1.68% |
| 2025-02-14 | 73.00 | 74.50 | 73.00 | 73.68 | 51.87 | qfq | 829,265 | 61,132,650 | 0.64% |
| 2025-02-13 | 75.23 | 75.90 | 73.17 | 73.21 | 51.54 | qfq | 893,093 | 66,252,992 | -2.97% |
| 2025-02-12 | 72.15 | 76.80 | 72.01 | 75.45 | 53.11 | qfq | 1,552,693 | 115,323,106 | 4.04% |
| 2025-02-11 | 73.04 | 73.44 | 71.72 | 72.52 | 51.05 | qfq | 712,600 | 51,562,188 | -0.60% |
| 2025-02-10 | 73.89 | 73.89 | 72.63 | 72.96 | 51.36 | qfq | 957,810 | 70,022,898 | -0.67% |
| 2025-02-07 | 73.08 | 74.69 | 72.90 | 73.45 | 51.70 | qfq | 925,880 | 68,344,853 | 0.14% |
| 2025-02-06 | 72.81 | 73.45 | 71.50 | 73.35 | 51.63 | qfq | 1,013,562 | 73,396,847 | 0.64% |
| 2025-02-05 | 74.48 | 75.08 | 72.38 | 72.88 | 51.30 | qfq | 901,323 | 66,664,042 | -1.18% |
| 2025-01-27 | 74.83 | 75.49 | 73.75 | 73.75 | 51.92 | qfq | 699,514 | 52,065,783 | -1.43% |
| 2025-01-24 | 73.99 | 75.60 | 73.31 | 74.82 | 52.67 | qfq | 986,354 | 73,661,440 | 0.94% |
| 2025-01-23 | 79.62 | 79.62 | 73.95 | 74.12 | 52.18 | qfq | 2,258,456 | 170,175,857 | -6.37% |
| 2025-01-22 | 78.68 | 79.37 | 77.96 | 79.16 | 55.72 | qfq | 696,360 | 54,857,526 | 0.35% |
| 2025-01-21 | 78.08 | 79.09 | 77.65 | 78.88 | 55.53 | qfq | 728,240 | 57,056,594 | 1.04% |
| 2025-01-20 | 78.51 | 79.49 | 77.36 | 78.07 | 54.96 | qfq | 921,123 | 71,982,232 | 0.10% |
| 2025-01-17 | 76.56 | 78.40 | 75.81 | 77.99 | 54.90 | qfq | 825,796 | 63,775,400 | 1.81% |
| 2025-01-16 | 77.01 | 77.99 | 76.21 | 76.60 | 53.92 | qfq | 769,810 | 59,147,300 | -0.53% |
| 2025-01-15 | 79.20 | 79.78 | 76.95 | 77.01 | 54.21 | qfq | 708,107 | 55,378,313 | -2.64% |
| 2025-01-14 | 77.88 | 79.48 | 77.03 | 79.10 | 55.68 | qfq | 661,250 | 51,969,748 | 1.57% |
| 2025-01-13 | 78.00 | 79.96 | 77.34 | 77.88 | 54.82 | qfq | 773,460 | 60,748,149 | -1.84% |
| 2025-01-10 | 78.04 | 80.92 | 78.04 | 79.34 | 55.85 | qfq | 644,217 | 51,457,527 | 0.85% |
| 2025-01-09 | 77.05 | 79.88 | 76.65 | 78.67 | 55.38 | qfq | 656,509 | 51,843,171 | 1.44% |
| 2025-01-08 | 76.70 | 78.86 | 75.50 | 77.55 | 54.59 | qfq | 761,090 | 58,729,377 | 0.25% |
| 2025-01-07 | 74.71 | 78.29 | 74.10 | 77.36 | 54.46 | qfq | 739,395 | 57,020,100 | 3.55% |
| 2025-01-06 | 74.11 | 75.96 | 73.35 | 74.71 | 52.59 | qfq | 561,794 | 42,107,516 | 0.67% |
| 2025-01-03 | 76.49 | 77.30 | 73.73 | 74.21 | 52.24 | qfq | 522,070 | 39,423,219 | -2.19% |
| 2025-01-02 | 76.89 | 78.17 | 75.10 | 75.87 | 53.41 | qfq | 742,379 | 56,888,156 | -1.10% |
| 2024-12-31 | 78.41 | 79.26 | 76.61 | 76.71 | 54.00 | qfq | 481,148 | 37,456,267 | -2.22% |
| 2024-12-30 | 80.22 | 81.20 | 78.09 | 78.45 | 55.22 | qfq | 796,804 | 63,200,381 | -2.50% |
| 2024-12-27 | 80.21 | 80.83 | 79.59 | 80.46 | 56.64 | qfq | 417,529 | 33,552,800 | 0.31% |
| 2024-12-26 | 79.95 | 80.97 | 79.45 | 80.21 | 56.46 | qfq | 389,935 | 31,257,660 | 0.16% |
| 2024-12-25 | 80.29 | 81.45 | 79.43 | 80.08 | 56.37 | qfq | 409,775 | 32,784,754 | -0.50% |
| 2024-12-24 | 78.70 | 80.66 | 78.66 | 80.48 | 56.65 | qfq | 508,608 | 40,702,765 | 2.81% |
| 2024-12-23 | 80.37 | 81.38 | 72.27 | 78.28 | 55.10 | qfq | 647,380 | 51,447,021 | -2.60% |
| 2024-12-20 | 79.81 | 81.36 | 79.46 | 80.37 | 56.58 | qfq | 386,260 | 31,132,372 | 0.55% |
| 2024-12-19 | 80.28 | 81.19 | 79.02 | 79.93 | 56.27 | qfq | 551,093 | 44,026,864 | -1.59% |
| 2024-12-18 | 81.48 | 82.49 | 80.85 | 81.22 | 57.17 | qfq | 346,591 | 28,275,097 | -0.16% |
| 2024-12-17 | 82.97 | 83.61 | 80.80 | 81.35 | 57.27 | qfq | 514,946 | 42,131,135 | -2.06% |
| 2024-12-16 | 83.00 | 84.26 | 82.32 | 83.06 | 58.47 | qfq | 498,580 | 41,441,005 | -0.05% |
| 2024-12-13 | 83.57 | 85.66 | 83.04 | 83.10 | 58.50 | qfq | 661,727 | 55,535,870 | -0.74% |
| 2024-12-12 | 84.31 | 84.69 | 83.61 | 83.72 | 58.93 | qfq | 520,583 | 43,741,969 | -0.69% |
| 2024-12-11 | 84.10 | 85.37 | 83.80 | 84.30 | 59.34 | qfq | 362,824 | 30,623,704 | -0.05% |
| 2024-12-10 | 83.48 | 87.28 | 82.84 | 84.34 | 59.37 | qfq | 1,183,218 | 100,304,810 | 3.51% |
| 2024-12-09 | 81.49 | 82.45 | 80.53 | 81.48 | 57.36 | qfq | 522,098 | 42,611,707 | 0.11% |
| 2024-12-06 | 81.33 | 81.87 | 79.83 | 81.39 | 57.29 | qfq | 408,670 | 33,060,028 | 0.11% |
| 2024-12-05 | 80.34 | 81.88 | 80.28 | 81.30 | 57.23 | qfq | 359,871 | 29,206,837 | 0.52% |
| 2024-12-04 | 81.84 | 82.86 | 80.31 | 80.88 | 56.93 | qfq | 562,148 | 46,002,900 | -1.40% |
| 2024-12-03 | 80.25 | 82.42 | 79.71 | 82.03 | 57.74 | qfq | 812,668 | 65,955,012 | 2.14% |
| 2024-12-02 | 78.43 | 80.68 | 77.90 | 80.31 | 56.53 | qfq | 859,244 | 68,642,208 | 2.38% |
| 2024-11-29 | 77.10 | 79.46 | 76.56 | 78.44 | 55.22 | qfq | 563,980 | 44,105,480 | 1.49% |
| 2024-11-28 | 78.82 | 79.29 | 76.97 | 77.29 | 54.41 | qfq | 520,828 | 40,655,412 | -1.92% |
| 2024-11-27 | 77.95 | 78.87 | 76.09 | 78.80 | 55.47 | qfq | 791,647 | 61,216,137 | 0.78% |
| 2024-11-26 | 78.28 | 79.19 | 77.50 | 78.19 | 55.04 | qfq | 491,914 | 38,513,360 | -0.34% |
| 2024-11-25 | 78.88 | 80.04 | 77.18 | 78.46 | 55.23 | qfq | 666,900 | 52,344,584 | -0.52% |
| 2024-11-22 | 82.50 | 82.97 | 78.68 | 78.87 | 55.52 | qfq | 634,023 | 51,183,715 | -4.40% |
| 2024-11-21 | 82.50 | 83.42 | 81.45 | 82.50 | 58.08 | qfq | 504,709 | 41,533,983 | -0.49% |
| 2024-11-20 | 83.20 | 84.19 | 82.17 | 82.91 | 58.36 | qfq | 674,012 | 56,103,217 | -0.17% |
| 2024-11-19 | 81.38 | 83.35 | 80.45 | 83.05 | 58.46 | qfq | 608,038 | 49,833,823 | 3.26% |
| 2024-11-18 | 84.16 | 84.16 | 80.10 | 80.43 | 56.62 | qfq | 893,979 | 73,202,011 | -3.67% |
| 2024-11-15 | 85.30 | 86.39 | 83.49 | 83.49 | 58.77 | qfq | 720,236 | 61,201,662 | -2.35% |
| 2024-11-14 | 88.08 | 88.76 | 85.32 | 85.50 | 60.19 | qfq | 712,651 | 61,756,399 | -3.08% |
| 2024-11-13 | 88.00 | 88.77 | 86.39 | 88.22 | 62.10 | qfq | 801,819 | 70,192,479 | 0.00% |
| 2024-11-12 | 90.42 | 91.08 | 87.27 | 88.22 | 62.10 | qfq | 1,265,494 | 112,879,534 | -2.24% |
| 2024-11-11 | 88.00 | 90.29 | 87.01 | 90.24 | 63.52 | qfq | 1,561,039 | 139,406,598 | 1.36% |
| 2024-11-08 | 89.54 | 91.77 | 88.38 | 89.03 | 62.67 | qfq | 1,669,155 | 149,593,302 | -1.41% |
| 2024-11-07 | 86.99 | 90.91 | 85.15 | 90.30 | 63.57 | qfq | 2,052,391 | 181,236,377 | 4.68% |
| 2024-11-06 | 89.46 | 91.34 | 85.71 | 86.26 | 60.72 | qfq | 1,937,099 | 171,161,219 | -3.61% |
| 2024-11-05 | 85.50 | 90.50 | 85.40 | 89.49 | 63.00 | qfq | 1,775,476 | 157,645,022 | 3.55% |
| 2024-11-04 | 81.00 | 87.48 | 80.96 | 86.42 | 60.83 | qfq | 2,315,617 | 197,590,664 | 6.17% |
| 2024-11-01 | 84.00 | 84.40 | 81.34 | 81.40 | 57.30 | qfq | 1,351,829 | 111,642,502 | -2.86% |
| 2024-10-31 | 87.59 | 87.99 | 83.30 | 83.80 | 58.99 | qfq | 2,070,608 | 175,285,944 | -3.67% |
| 2024-10-30 | 84.15 | 87.87 | 83.00 | 86.99 | 61.24 | qfq | 2,194,406 | 186,449,320 | 3.53% |
| 2024-10-29 | 87.50 | 89.40 | 83.79 | 84.02 | 59.15 | qfq | 2,432,504 | 210,364,756 | 0.45% |
| 2024-10-28 | 83.20 | 84.19 | 82.18 | 83.64 | 58.88 | qfq | 1,474,290 | 123,051,686 | 1.09% |
| 2024-10-25 | 80.65 | 83.14 | 80.00 | 82.74 | 58.24 | qfq | 1,276,697 | 104,698,606 | 3.44% |
| 2024-10-24 | 81.88 | 81.90 | 79.70 | 79.99 | 56.31 | qfq | 769,034 | 61,831,570 | -2.38% |
| 2024-10-23 | 82.43 | 84.05 | 81.67 | 81.94 | 57.68 | qfq | 1,248,078 | 103,176,818 | -1.04% |
| 2024-10-22 | 81.50 | 83.25 | 80.60 | 82.80 | 58.29 | qfq | 1,112,560 | 91,317,082 | 0.95% |
| 2024-10-21 | 83.19 | 84.76 | 81.70 | 82.02 | 57.74 | qfq | 1,377,414 | 114,475,995 | -0.46% |
| 2024-10-18 | 79.17 | 84.96 | 78.75 | 82.40 | 58.00 | qfq | 1,492,026 | 121,616,669 | 4.29% |
| 2024-10-17 | 81.20 | 81.24 | 78.59 | 79.01 | 55.62 | qfq | 1,069,955 | 85,267,498 | 0.16% |
| 2024-10-16 | 77.52 | 94.00 | 77.06 | 78.88 | 55.53 | qfq | 1,288,628 | 101,892,032 | 0.23% |
| 2024-10-15 | 79.99 | 81.00 | 77.51 | 78.70 | 55.40 | qfq | 1,331,952 | 105,673,372 | -2.97% |
| 2024-10-14 | 76.50 | 82.50 | 74.67 | 81.11 | 57.10 | qfq | 1,620,356 | 127,229,408 | 6.61% |
| 2024-10-11 | 79.08 | 80.09 | 75.02 | 76.08 | 53.56 | qfq | 1,208,081 | 92,926,482 | -4.41% |
| 2024-10-10 | 81.48 | 84.00 | 79.10 | 79.59 | 55.83 | qfq | 1,385,006 | 112,687,721 | -0.70% |
| 2024-10-09 | 88.16 | 89.66 | 80.15 | 80.15 | 56.22 | qfq | 2,273,671 | 193,038,020 | -13.58% |
| 2024-10-08 | 100.00 | 102.00 | 85.60 | 92.74 | 65.05 | qfq | 3,482,947 | 323,234,004 | 7.85% |
| 2024-09-30 | 80.05 | 88.50 | 78.93 | 85.99 | 60.32 | qfq | 2,645,722 | 219,898,599 | 10.93% |
| 2024-09-27 | 73.99 | 79.86 | 73.92 | 77.52 | 54.38 | qfq | 1,607,208 | 123,646,634 | 5.87% |
| 2024-09-26 | 70.31 | 73.29 | 69.61 | 73.22 | 51.36 | qfq | 1,094,242 | 77,891,707 | 3.71% |
| 2024-09-25 | 71.50 | 72.93 | 70.53 | 70.60 | 49.52 | qfq | 1,017,523 | 72,882,578 | -0.56% |
| 2024-09-24 | 64.70 | 71.36 | 64.18 | 71.00 | 49.80 | qfq | 1,594,871 | 109,021,886 | 9.75% |
| 2024-09-23 | 66.68 | 67.34 | 64.60 | 64.69 | 45.38 | qfq | 787,958 | 51,599,885 | -3.30% |
| 2024-09-20 | 68.31 | 68.31 | 66.60 | 66.90 | 46.93 | qfq | 395,850 | 26,564,102 | -2.38% |
| 2024-09-19 | 66.96 | 68.81 | 66.41 | 68.53 | 48.07 | qfq | 625,500 | 42,639,296 | 2.53% |
| 2024-09-18 | 68.91 | 68.91 | 65.71 | 66.84 | 46.89 | qfq | 492,784 | 32,957,560 | -1.53% |
| 2024-09-13 | 69.76 | 70.98 | 67.88 | 67.88 | 47.61 | qfq | 693,344 | 47,766,605 | -3.48% |
| 2024-09-12 | 69.39 | 71.47 | 69.00 | 70.33 | 49.33 | qfq | 1,065,169 | 75,250,513 | 1.35% |
| 2024-09-11 | 69.00 | 70.40 | 68.85 | 69.39 | 48.67 | qfq | 651,150 | 45,204,819 | 0.62% |
| 2024-09-10 | 68.89 | 69.43 | 68.24 | 68.96 | 48.37 | qfq | 458,987 | 31,611,871 | 0.09% |
| 2024-09-09 | 70.12 | 70.86 | 68.43 | 68.90 | 48.33 | qfq | 691,955 | 48,034,631 | -1.73% |
| 2024-09-06 | 72.38 | 72.70 | 70.03 | 70.11 | 49.18 | qfq | 574,972 | 40,769,165 | -3.14% |
| 2024-09-05 | 71.50 | 73.31 | 71.30 | 72.38 | 50.77 | qfq | 780,184 | 56,539,938 | 0.74% |
| 2024-09-04 | 71.19 | 72.83 | 71.11 | 71.85 | 50.40 | qfq | 878,838 | 63,324,940 | 1.10% |
| 2024-09-03 | 71.58 | 72.82 | 70.50 | 71.07 | 49.85 | qfq | 915,550 | 65,332,277 | -1.17% |
| 2024-09-02 | 71.60 | 75.89 | 71.22 | 71.91 | 50.44 | qfq | 1,958,862 | 143,657,931 | 0.53% |
| 2024-08-30 | 69.20 | 72.49 | 68.62 | 71.53 | 50.17 | qfq | 1,643,942 | 116,845,800 | 2.95% |
| 2024-08-29 | 66.26 | 69.88 | 66.26 | 69.48 | 48.74 | qfq | 982,090 | 67,396,249 | 4.45% |
| 2024-08-28 | 65.82 | 67.58 | 65.22 | 66.52 | 46.66 | qfq | 489,368 | 32,681,495 | 1.08% |
| 2024-08-27 | 65.91 | 66.50 | 65.58 | 65.81 | 46.16 | qfq | 312,195 | 20,599,270 | -1.16% |
| 2024-08-26 | 66.01 | 68.26 | 66.01 | 66.58 | 46.70 | qfq | 456,508 | 30,601,841 | -0.06% |
| 2024-08-23 | 66.82 | 66.82 | 65.19 | 66.62 | 46.73 | qfq | 433,868 | 28,637,728 | -0.42% |
| 2024-08-22 | 67.48 | 67.76 | 66.46 | 66.90 | 46.93 | qfq | 534,310 | 35,840,082 | -0.42% |
| 2024-08-21 | 67.00 | 68.10 | 65.91 | 67.18 | 47.12 | qfq | 506,850 | 34,005,247 | 0.49% |
| 2024-08-20 | 68.00 | 69.00 | 66.60 | 66.85 | 46.89 | qfq | 425,990 | 28,798,935 | -1.59% |
| 2024-08-19 | 68.05 | 68.27 | 65.97 | 67.93 | 47.65 | qfq | 710,270 | 47,817,753 | -0.59% |
| 2024-08-16 | 68.50 | 69.59 | 67.61 | 68.33 | 47.93 | qfq | 574,595 | 39,421,885 | 0.31% |
| 2024-08-15 | 67.22 | 68.86 | 66.59 | 68.12 | 47.78 | qfq | 627,675 | 42,682,453 | 1.34% |
| 2024-08-14 | 67.51 | 68.09 | 66.67 | 67.22 | 47.15 | qfq | 355,450 | 23,874,782 | -0.68% |
| 2024-08-13 | 66.13 | 68.50 | 66.13 | 67.68 | 47.47 | qfq | 611,618 | 41,136,935 | 2.10% |
| 2024-08-12 | 66.99 | 67.01 | 65.82 | 66.29 | 46.50 | qfq | 330,610 | 21,947,880 | -0.15% |
| 2024-08-09 | 67.26 | 68.10 | 66.30 | 66.39 | 46.57 | qfq | 575,668 | 38,584,882 | -1.34% |
| 2024-08-08 | 67.62 | 68.09 | 67.03 | 67.29 | 47.20 | qfq | 516,910 | 34,847,949 | -1.28% |
| 2024-08-07 | 67.94 | 68.75 | 67.21 | 68.16 | 47.81 | qfq | 769,990 | 52,401,718 | 1.50% |
| 2024-08-06 | 66.88 | 68.65 | 66.50 | 67.15 | 47.10 | qfq | 699,448 | 47,215,815 | 0.22% |
| 2024-08-05 | 68.00 | 68.95 | 67.00 | 67.00 | 47.00 | qfq | 796,442 | 54,082,406 | -1.76% |
| 2024-08-02 | 66.67 | 69.39 | 66.67 | 68.20 | 47.84 | qfq | 992,663 | 68,124,659 | 1.04% |
| 2024-08-01 | 67.75 | 68.06 | 66.06 | 67.50 | 47.35 | qfq | 945,000 | 63,543,654 | 0.42% |
| 2024-07-31 | 65.87 | 67.45 | 65.26 | 67.22 | 47.15 | qfq | 865,730 | 57,673,516 | 2.00% |
| 2024-07-30 | 65.59 | 67.31 | 65.59 | 65.90 | 46.23 | qfq | 626,134 | 41,602,899 | -1.15% |
| 2024-07-29 | 67.47 | 67.85 | 65.61 | 66.67 | 46.77 | qfq | 1,058,584 | 70,432,068 | -1.10% |
| 2024-07-26 | 68.03 | 68.95 | 67.16 | 67.41 | 47.28 | qfq | 1,473,876 | 100,065,512 | -2.30% |
| 2024-07-25 | 67.99 | 70.70 | 67.00 | 69.00 | 48.40 | qfq | 1,910,256 | 132,111,188 | 1.98% |
| 2024-07-24 | 66.76 | 69.50 | 66.15 | 67.66 | 47.46 | qfq | 1,541,079 | 104,359,203 | 1.35% |
| 2024-07-23 | 67.99 | 68.44 | 65.74 | 66.76 | 46.83 | qfq | 1,800,720 | 120,464,824 | -3.11% |
| 2024-07-22 | 64.34 | 70.97 | 64.34 | 68.90 | 48.33 | qfq | 2,767,073 | 188,665,284 | 13.51% |
| 2024-07-19 | 60.20 | 61.40 | 59.85 | 60.70 | 42.58 | qfq | 358,605 | 21,758,400 | 0.83% |
| 2024-07-18 | 59.10 | 60.24 | 57.82 | 60.20 | 42.23 | qfq | 487,285 | 28,761,088 | 1.24% |
| 2024-07-17 | 58.76 | 60.35 | 58.52 | 59.46 | 41.71 | qfq | 436,083 | 25,917,623 | 0.68% |
| 2024-07-16 | 59.13 | 59.98 | 58.46 | 59.06 | 41.43 | qfq | 416,869 | 24,605,122 | -0.12% |
| 2024-07-15 | 61.32 | 61.52 | 58.90 | 59.13 | 41.48 | qfq | 531,539 | 31,721,729 | -3.57% |
| 2024-07-12 | 60.00 | 61.82 | 59.49 | 61.32 | 43.01 | qfq | 615,725 | 37,388,974 | 2.82% |
| 2024-07-11 | 58.90 | 60.00 | 58.24 | 59.64 | 41.83 | qfq | 654,420 | 38,884,875 | 2.47% |
| 2024-07-10 | 57.09 | 58.84 | 56.01 | 58.20 | 40.82 | qfq | 390,498 | 22,608,314 | 1.78% |
| 2024-07-09 | 56.04 | 57.63 | 55.12 | 57.18 | 40.11 | qfq | 389,735 | 21,933,956 | 2.03% |
| 2024-07-08 | 57.10 | 57.98 | 56.00 | 56.04 | 39.31 | qfq | 394,050 | 22,437,060 | -1.53% |
| 2024-07-05 | 56.67 | 57.27 | 55.89 | 56.91 | 39.92 | qfq | 347,450 | 19,639,036 | 0.42% |
| 2024-07-04 | 57.67 | 59.16 | 56.57 | 56.67 | 39.75 | qfq | 447,666 | 25,799,032 | -2.61% |
| 2024-07-03 | 58.00 | 59.20 | 57.18 | 58.19 | 40.82 | qfq | 557,617 | 32,397,393 | 1.50% |
| 2024-07-02 | 57.68 | 57.78 | 56.90 | 57.33 | 40.21 | qfq | 250,460 | 14,348,140 | -0.54% |
| 2024-07-01 | 57.30 | 58.38 | 56.69 | 57.64 | 40.43 | qfq | 391,800 | 22,523,320 | 0.59% |
| 2024-06-28 | 57.50 | 59.18 | 57.15 | 57.30 | 40.19 | qfq | 459,130 | 26,712,077 | -0.73% |
| 2024-06-27 | 58.14 | 59.17 | 57.40 | 57.72 | 40.49 | qfq | 336,432 | 19,612,318 | -1.64% |
| 2024-06-26 | 57.12 | 58.90 | 56.69 | 58.68 | 41.16 | qfq | 529,590 | 30,664,327 | 2.75% |
| 2024-06-25 | 57.17 | 57.57 | 56.00 | 57.11 | 40.06 | qfq | 564,050 | 32,111,817 | -0.12% |
| 2024-06-24 | 58.26 | 58.76 | 57.02 | 57.18 | 40.11 | qfq | 417,030 | 24,081,201 | -2.27% |
| 2024-06-21 | 59.32 | 59.60 | 58.38 | 58.51 | 41.04 | qfq | 273,590 | 16,081,046 | -1.37% |
| 2024-06-20 | 59.91 | 60.88 | 59.04 | 59.32 | 41.61 | qfq | 418,605 | 25,100,941 | -0.98% |
| 2024-06-19 | 60.20 | 60.40 | 59.33 | 59.91 | 42.02 | qfq | 417,667 | 24,991,966 | -0.65% |
| 2024-06-18 | 60.49 | 61.00 | 60.10 | 60.30 | 42.30 | qfq | 405,041 | 24,488,722 | -0.31% |
| 2024-06-17 | 60.91 | 61.83 | 60.29 | 60.49 | 42.43 | qfq | 479,623 | 29,249,361 | -0.77% |
| 2024-06-14 | 61.75 | 61.75 | 60.88 | 60.96 | 42.76 | qfq | 343,197 | 21,008,793 | -1.28% |
| 2024-06-13 | 61.45 | 62.53 | 60.90 | 61.75 | 43.31 | qfq | 381,985 | 23,607,001 | 0.67% |
| 2024-06-12 | 61.30 | 62.47 | 60.96 | 61.34 | 43.03 | qfq | 365,986 | 22,540,405 | -0.28% |
| 2024-06-11 | 60.70 | 61.79 | 59.11 | 61.51 | 43.15 | qfq | 564,704 | 34,264,918 | 1.33% |
| 2024-06-07 | 61.46 | 61.98 | 59.90 | 60.70 | 42.58 | qfq | 709,198 | 43,040,548 | -0.44% |
| 2024-06-06 | 64.04 | 64.98 | 60.85 | 60.97 | 42.77 | qfq | 1,019,050 | 63,138,711 | -5.28% |
| 2024-06-05 | 63.66 | 65.99 | 63.51 | 64.37 | 45.15 | qfq | 480,040 | 31,255,885 | -0.72% |
| 2024-06-04 | 63.92 | 65.15 | 62.88 | 64.84 | 45.48 | qfq | 691,740 | 44,444,584 | 0.56% |
| 2024-06-03 | 66.50 | 66.72 | 63.57 | 64.48 | 45.23 | qfq | 845,345 | 54,499,318 | -1.93% |
| 2024-05-31 | 65.55 | 66.49 | 65.41 | 65.75 | 46.12 | qfq | 462,055 | 30,435,777 | 0.31% |
| 2024-05-30 | 65.80 | 66.16 | 64.98 | 65.55 | 45.98 | qfq | 529,949 | 34,636,305 | -0.32% |
| 2024-05-29 | 65.80 | 67.86 | 65.39 | 65.76 | 46.13 | qfq | 652,385 | 43,396,303 | 0.74% |
| 2024-05-28 | 65.30 | 65.60 | 64.33 | 65.28 | 45.79 | qfq | 469,247 | 30,553,919 | 0.00% |
| 2024-05-27 | 65.08 | 65.84 | 64.37 | 65.28 | 45.79 | qfq | 409,529 | 26,556,136 | -0.23% |
| 2024-05-24 | 65.00 | 66.62 | 64.65 | 65.43 | 45.90 | qfq | 506,730 | 33,403,327 | -1.03% |
| 2024-05-23 | 67.30 | 67.70 | 65.90 | 66.11 | 46.37 | qfq | 700,465 | 46,625,747 | -1.52% |
| 2024-05-22 | 66.30 | 67.33 | 66.07 | 67.13 | 47.09 | qfq | 582,611 | 38,877,428 | 1.25% |
| 2024-05-21 | 64.50 | 67.00 | 64.31 | 66.30 | 46.51 | qfq | 859,076 | 56,709,292 | 1.91% |
| 2024-05-20 | 65.97 | 66.17 | 64.20 | 65.06 | 45.64 | qfq | 629,654 | 40,817,293 | -0.03% |
| 2024-05-17 | 64.54 | 65.93 | 64.50 | 65.08 | 45.65 | qfq | 638,619 | 41,474,196 | 0.34% |
| 2024-05-16 | 65.19 | 66.09 | 64.64 | 64.86 | 45.50 | qfq | 634,075 | 41,401,454 | -0.29% |
| 2024-05-15 | 65.30 | 67.76 | 64.95 | 65.05 | 45.63 | qfq | 1,189,144 | 78,988,577 | -0.12% |
| 2024-05-14 | 64.90 | 65.55 | 64.21 | 65.13 | 45.69 | qfq | 524,555 | 34,131,208 | 0.39% |
| 2024-05-13 | 65.61 | 66.57 | 64.70 | 64.88 | 45.51 | qfq | 755,516 | 49,348,842 | -2.47% |
| 2024-05-10 | 67.78 | 68.02 | 66.32 | 66.52 | 46.66 | qfq | 1,162,793 | 77,917,923 | -2.55% |
| 2024-05-09 | 64.60 | 69.68 | 64.60 | 68.26 | 47.88 | qfq | 2,237,841 | 151,476,298 | 6.79% |
| 2024-05-08 | 64.42 | 65.80 | 63.91 | 63.92 | 44.84 | qfq | 792,537 | 51,187,902 | -1.80% |
| 2024-05-07 | 64.17 | 65.10 | 63.22 | 65.09 | 45.66 | qfq | 999,535 | 64,382,399 | 1.39% |
| 2024-05-06 | 63.02 | 64.55 | 62.00 | 64.20 | 45.03 | qfq | 1,632,598 | 103,394,115 | 2.46% |
| 2024-04-30 | 61.70 | 64.49 | 61.50 | 62.66 | 43.95 | qfq | 2,252,355 | 142,059,801 | -1.14% |
| 2024-04-29 | 57.45 | 63.40 | 57.21 | 63.38 | 44.46 | qfq | 3,549,108 | 219,260,948 | 19.97% |
| 2024-04-26 | 53.60 | 54.28 | 52.70 | 52.83 | 37.06 | qfq | 562,460 | 30,102,479 | -1.51% |
| 2024-04-25 | 52.18 | 54.48 | 51.70 | 53.64 | 37.63 | qfq | 564,265 | 30,040,930 | 2.78% |
| 2024-04-24 | 53.14 | 53.19 | 51.65 | 52.19 | 36.61 | qfq | 552,494 | 28,778,058 | -1.77% |
| 2024-04-23 | 50.77 | 53.30 | 50.54 | 53.13 | 37.27 | qfq | 745,671 | 38,962,767 | 5.52% |
| 2024-04-22 | 49.90 | 51.12 | 49.00 | 50.35 | 35.32 | qfq | 373,993 | 18,817,947 | 0.90% |
| 2024-04-19 | 51.18 | 51.69 | 49.60 | 49.90 | 35.00 | qfq | 632,108 | 31,854,263 | -3.59% |
| 2024-04-18 | 52.70 | 52.88 | 51.56 | 51.76 | 36.31 | qfq | 592,224 | 30,898,668 | -2.08% |
| 2024-04-17 | 50.54 | 53.18 | 50.54 | 52.86 | 37.08 | qfq | 650,251 | 34,139,324 | 4.61% |
| 2024-04-16 | 53.89 | 53.94 | 50.53 | 50.53 | 35.44 | qfq | 699,622 | 36,142,421 | -6.51% |
| 2024-04-15 | 56.00 | 57.20 | 53.60 | 54.05 | 37.91 | qfq | 680,949 | 37,366,716 | -3.14% |
| 2024-04-12 | 56.38 | 56.70 | 55.80 | 55.80 | 39.14 | qfq | 328,298 | 18,440,090 | -1.08% |
| 2024-04-11 | 56.82 | 57.78 | 56.35 | 56.41 | 39.57 | qfq | 354,804 | 20,146,107 | -1.29% |
| 2024-04-10 | 59.25 | 59.25 | 56.63 | 57.15 | 40.09 | qfq | 574,306 | 33,002,741 | -3.87% |
| 2024-04-09 | 56.62 | 59.59 | 56.62 | 59.45 | 41.70 | qfq | 829,780 | 48,582,559 | 5.00% |
| 2024-04-08 | 59.25 | 59.43 | 56.58 | 56.62 | 39.72 | qfq | 715,042 | 41,212,905 | -4.76% |
| 2024-04-03 | 60.51 | 61.45 | 59.40 | 59.45 | 41.70 | qfq | 640,721 | 38,514,877 | -2.54% |
| 2024-04-02 | 61.31 | 62.20 | 59.85 | 61.00 | 42.79 | qfq | 683,255 | 41,540,548 | -0.88% |
| 2024-04-01 | 61.21 | 62.50 | 61.00 | 61.54 | 43.17 | qfq | 738,233 | 45,542,625 | 0.75% |
| 2024-03-29 | 62.04 | 62.43 | 60.66 | 61.08 | 42.84 | qfq | 578,473 | 35,505,890 | -1.72% |
| 2024-03-28 | 60.80 | 63.25 | 60.44 | 62.15 | 43.60 | qfq | 835,746 | 51,730,548 | 1.47% |
| 2024-03-27 | 65.65 | 65.65 | 61.12 | 61.25 | 42.96 | qfq | 1,458,690 | 92,436,666 | -8.01% |
| 2024-03-26 | 63.00 | 67.10 | 62.62 | 66.58 | 46.70 | qfq | 1,842,346 | 120,001,764 | 5.62% |
| 2024-03-25 | 62.01 | 64.10 | 60.19 | 63.04 | 44.22 | qfq | 1,426,967 | 88,782,096 | 0.03% |
| 2024-03-22 | 61.55 | 64.92 | 61.33 | 63.02 | 44.21 | qfq | 1,912,074 | 121,295,192 | 2.81% |
| 2024-03-21 | 61.00 | 61.86 | 59.66 | 61.30 | 43.00 | qfq | 1,279,674 | 77,535,120 | 1.06% |
| 2024-03-20 | 60.18 | 62.77 | 60.00 | 60.66 | 42.55 | qfq | 1,233,986 | 75,468,219 | 1.44% |
| 2024-03-19 | 58.92 | 60.20 | 58.43 | 59.80 | 41.95 | qfq | 1,379,555 | 82,012,047 | 1.61% |
| 2024-03-18 | 58.69 | 59.15 | 58.02 | 58.85 | 41.28 | qfq | 937,038 | 54,769,849 | 0.27% |
| 2024-03-15 | 58.06 | 58.69 | 57.29 | 58.69 | 41.17 | qfq | 662,780 | 38,463,642 | 0.76% |
| 2024-03-14 | 58.65 | 59.50 | 57.50 | 58.25 | 40.86 | qfq | 875,400 | 50,938,207 | -1.27% |
| 2024-03-13 | 59.18 | 60.50 | 58.88 | 59.00 | 41.39 | qfq | 846,967 | 50,315,679 | -1.39% |
| 2024-03-12 | 60.48 | 60.60 | 59.21 | 59.83 | 41.97 | qfq | 758,162 | 45,339,977 | -1.43% |
| 2024-03-11 | 56.74 | 60.78 | 56.68 | 60.70 | 42.58 | qfq | 1,698,853 | 101,110,639 | 7.49% |
| 2024-03-08 | 56.47 | 57.50 | 55.50 | 56.47 | 39.61 | qfq | 716,900 | 40,355,510 | 0.02% |
| 2024-03-07 | 57.53 | 57.97 | 56.12 | 56.46 | 39.60 | qfq | 644,442 | 36,705,896 | -1.96% |
| 2024-03-06 | 57.12 | 58.28 | 56.45 | 57.59 | 40.40 | qfq | 572,066 | 32,786,690 | -0.02% |
| 2024-03-05 | 57.12 | 58.14 | 56.06 | 57.60 | 40.40 | qfq | 1,030,698 | 58,939,656 | -0.66% |
| 2024-03-04 | 58.60 | 59.05 | 56.76 | 57.98 | 40.67 | qfq | 634,001 | 36,640,519 | -1.14% |
| 2024-03-01 | 58.07 | 59.00 | 57.27 | 58.65 | 41.14 | qfq | 590,494 | 34,436,900 | 0.74% |
| 2024-02-29 | 56.80 | 58.58 | 56.21 | 58.22 | 40.84 | qfq | 658,936 | 37,994,038 | 2.50% |
| 2024-02-28 | 59.63 | 61.80 | 56.80 | 56.80 | 39.84 | qfq | 1,181,153 | 70,635,204 | -5.25% |
| 2024-02-27 | 57.50 | 60.28 | 57.50 | 59.95 | 42.05 | qfq | 774,238 | 45,633,699 | 3.49% |
| 2024-02-26 | 57.34 | 58.58 | 57.00 | 57.93 | 40.64 | qfq | 544,840 | 31,484,636 | 0.47% |
| 2024-02-23 | 56.91 | 57.75 | 56.53 | 57.66 | 40.45 | qfq | 576,775 | 32,974,908 | 1.51% |
| 2024-02-22 | 56.47 | 57.52 | 56.12 | 56.80 | 39.84 | qfq | 564,174 | 31,970,330 | 0.28% |
| 2024-02-21 | 55.34 | 58.38 | 55.33 | 56.64 | 39.73 | qfq | 618,015 | 35,228,195 | 1.22% |
| 2024-02-20 | 55.97 | 56.80 | 55.20 | 55.96 | 39.25 | qfq | 514,363 | 28,647,711 | -1.27% |
| 2024-02-19 | 57.61 | 58.52 | 55.86 | 56.68 | 39.76 | qfq | 729,669 | 41,315,898 | -1.68% |
| 2024-02-08 | 55.66 | 58.67 | 55.30 | 57.65 | 40.44 | qfq | 826,797 | 47,685,955 | 3.67% |
| 2024-02-07 | 53.89 | 57.98 | 53.88 | 55.61 | 39.01 | qfq | 803,237 | 45,307,627 | 2.60% |
| 2024-02-06 | 49.13 | 55.36 | 49.13 | 54.20 | 38.02 | qfq | 1,076,387 | 57,099,529 | 5.55% |
| 2024-02-05 | 51.79 | 53.36 | 48.01 | 51.35 | 36.02 | qfq | 1,048,454 | 53,210,279 | -1.91% |
| 2024-02-02 | 52.88 | 53.52 | 49.58 | 52.35 | 36.72 | qfq | 1,278,926 | 65,978,383 | -0.74% |
| 2024-02-01 | 55.00 | 55.00 | 52.20 | 52.74 | 36.99 | qfq | 766,225 | 40,761,114 | -4.11% |
| 2024-01-31 | 57.00 | 57.68 | 55.00 | 55.00 | 38.58 | qfq | 859,791 | 48,249,653 | -4.20% |
| 2024-01-30 | 58.41 | 58.90 | 57.20 | 57.41 | 40.27 | qfq | 458,034 | 26,614,475 | -2.08% |
| 2024-01-29 | 60.33 | 60.59 | 58.06 | 58.63 | 41.13 | qfq | 709,393 | 42,026,024 | -2.61% |
| 2024-01-26 | 61.09 | 61.75 | 60.13 | 60.20 | 42.23 | qfq | 525,728 | 31,864,106 | -1.46% |
| 2024-01-25 | 59.83 | 61.16 | 58.81 | 61.09 | 42.85 | qfq | 752,929 | 45,360,495 | 2.09% |
| 2024-01-24 | 59.99 | 60.37 | 58.51 | 59.84 | 41.97 | qfq | 1,085,574 | 64,339,393 | 0.15% |
| 2024-01-23 | 60.78 | 62.46 | 58.91 | 59.75 | 41.91 | qfq | 1,203,675 | 72,369,861 | -1.81% |
| 2024-01-22 | 65.51 | 65.55 | 60.00 | 60.85 | 42.68 | qfq | 1,068,814 | 67,536,737 | -7.82% |
| 2024-01-19 | 70.60 | 72.10 | 65.81 | 66.01 | 46.30 | qfq | 1,172,573 | 79,804,832 | -6.47% |
| 2024-01-18 | 71.00 | 71.46 | 68.60 | 70.58 | 49.51 | qfq | 814,325 | 56,966,699 | -0.73% |
| 2024-01-17 | 72.99 | 73.68 | 71.05 | 71.10 | 49.87 | qfq | 392,868 | 28,262,176 | -3.09% |
| 2024-01-16 | 73.68 | 74.48 | 72.00 | 73.37 | 51.47 | qfq | 683,519 | 49,972,041 | -0.31% |
| 2024-01-15 | 74.91 | 75.43 | 73.11 | 73.60 | 51.63 | qfq | 754,311 | 55,695,937 | -2.04% |
| 2024-01-12 | 75.45 | 76.76 | 74.85 | 75.13 | 52.70 | qfq | 1,051,226 | 79,560,798 | -1.12% |
| 2024-01-11 | 72.51 | 77.27 | 71.87 | 75.98 | 53.30 | qfq | 1,805,321 | 135,707,161 | 4.08% |
| 2024-01-10 | 69.98 | 74.25 | 69.11 | 73.00 | 51.21 | qfq | 1,484,942 | 107,662,654 | 3.83% |
| 2024-01-09 | 68.99 | 70.40 | 67.50 | 70.31 | 49.32 | qfq | 971,097 | 67,344,133 | 1.81% |
| 2024-01-08 | 70.90 | 71.89 | 68.72 | 69.06 | 48.44 | qfq | 626,931 | 43,928,452 | -3.26% |
| 2024-01-05 | 73.00 | 74.00 | 70.81 | 71.39 | 50.08 | qfq | 785,258 | 56,763,074 | -2.11% |
| 2024-01-04 | 74.72 | 74.80 | 71.60 | 72.93 | 51.16 | qfq | 1,192,390 | 86,605,854 | -2.70% |
| 2024-01-03 | 74.00 | 75.48 | 73.66 | 74.95 | 52.57 | qfq | 995,690 | 74,241,429 | 0.81% |
| 2024-01-02 | 75.54 | 75.70 | 74.21 | 74.35 | 52.15 | qfq | 1,141,253 | 85,147,769 | -2.68% |
| 2023-12-29 | 77.31 | 77.50 | 75.11 | 76.40 | 53.59 | qfq | 1,606,975 | 122,263,967 | -1.80% |
| 2023-12-28 | 74.46 | 79.70 | 73.40 | 77.80 | 54.57 | qfq | 2,829,235 | 218,576,745 | 4.99% |
| 2023-12-27 | 74.91 | 75.50 | 72.82 | 74.10 | 51.98 | qfq | 1,621,016 | 119,521,220 | -2.50% |
| 2023-12-26 | 73.80 | 76.50 | 72.86 | 76.00 | 53.31 | qfq | 2,075,840 | 154,566,342 | 1.93% |
| 2023-12-25 | 73.20 | 78.17 | 72.70 | 74.56 | 52.30 | qfq | 2,696,338 | 203,034,904 | -0.97% |
| 2023-12-22 | 68.00 | 78.20 | 65.80 | 75.29 | 52.81 | qfq | 3,819,486 | 277,165,093 | 13.47% |
| 2023-12-21 | 63.50 | 66.99 | 63.30 | 66.35 | 46.54 | qfq | 812,809 | 53,105,340 | 3.96% |
| 2023-12-20 | 64.47 | 65.15 | 63.81 | 63.82 | 44.77 | qfq | 247,940 | 15,931,367 | -0.93% |
| 2023-12-19 | 64.14 | 65.13 | 63.66 | 64.42 | 45.19 | qfq | 366,725 | 23,598,080 | 0.94% |
| 2023-12-18 | 65.13 | 65.60 | 63.63 | 63.82 | 44.77 | qfq | 430,640 | 27,764,223 | -2.71% |
| 2023-12-15 | 67.00 | 67.25 | 65.51 | 65.60 | 46.02 | qfq | 327,670 | 21,775,107 | -0.80% |
| 2023-12-14 | 66.39 | 67.49 | 65.92 | 66.13 | 46.39 | qfq | 290,040 | 19,342,268 | -0.12% |
| 2023-12-13 | 66.55 | 67.15 | 65.78 | 66.21 | 46.44 | qfq | 262,792 | 17,383,548 | -1.18% |
| 2023-12-12 | 66.81 | 67.28 | 66.34 | 67.00 | 47.00 | qfq | 259,783 | 17,321,719 | 0.10% |
| 2023-12-11 | 65.64 | 67.08 | 64.72 | 66.93 | 46.95 | qfq | 379,065 | 25,016,209 | 1.86% |
| 2023-12-08 | 66.40 | 66.89 | 65.60 | 65.71 | 46.09 | qfq | 300,477 | 19,882,671 | -1.04% |
| 2023-12-07 | 67.36 | 67.97 | 65.43 | 66.40 | 46.58 | qfq | 458,283 | 30,301,564 | -1.41% |
| 2023-12-06 | 65.71 | 68.26 | 65.71 | 67.35 | 47.24 | qfq | 645,144 | 43,547,946 | 2.50% |
| 2023-12-05 | 66.61 | 67.33 | 65.71 | 65.71 | 46.09 | qfq | 357,520 | 23,732,004 | -1.43% |
| 2023-12-04 | 67.06 | 67.60 | 66.40 | 66.66 | 46.76 | qfq | 427,477 | 28,561,566 | -0.61% |
| 2023-12-01 | 66.88 | 67.65 | 66.60 | 67.07 | 47.05 | qfq | 361,318 | 24,207,542 | -0.19% |
| 2023-11-30 | 68.71 | 69.36 | 66.84 | 67.20 | 47.14 | qfq | 433,700 | 29,348,443 | -2.50% |
| 2023-11-29 | 69.40 | 69.81 | 68.75 | 68.92 | 48.34 | qfq | 431,784 | 29,833,683 | -1.02% |
| 2023-11-28 | 68.00 | 70.50 | 66.82 | 69.63 | 48.84 | qfq | 1,076,219 | 74,561,123 | 4.05% |
| 2023-11-27 | 67.52 | 67.70 | 66.32 | 66.92 | 46.94 | qfq | 524,892 | 35,060,308 | -1.09% |
| 2023-11-24 | 68.60 | 69.41 | 67.52 | 67.66 | 47.46 | qfq | 549,350 | 37,256,686 | -1.77% |
| 2023-11-23 | 68.71 | 69.37 | 68.60 | 68.88 | 48.32 | qfq | 409,180 | 28,213,730 | -0.26% |
| 2023-11-22 | 70.19 | 70.50 | 69.00 | 69.06 | 48.44 | qfq | 1,014,330 | 70,720,407 | -2.70% |
| 2023-11-21 | 69.13 | 72.98 | 69.13 | 70.98 | 49.79 | qfq | 1,977,545 | 141,587,690 | 2.68% |
| 2023-11-20 | 68.69 | 69.41 | 67.42 | 69.13 | 48.49 | qfq | 674,351 | 46,270,396 | 1.65% |
| 2023-11-17 | 67.29 | 68.50 | 67.14 | 68.01 | 47.71 | qfq | 511,564 | 34,751,648 | 0.61% |
| 2023-11-16 | 68.71 | 68.96 | 67.60 | 67.60 | 47.42 | qfq | 669,769 | 45,630,930 | -2.33% |
| 2023-11-15 | 68.62 | 69.58 | 68.31 | 69.21 | 48.55 | qfq | 862,747 | 59,667,971 | 1.42% |
| 2023-11-14 | 67.65 | 68.63 | 67.27 | 68.24 | 47.87 | qfq | 707,057 | 48,143,182 | 0.77% |
| 2023-11-13 | 67.40 | 67.85 | 66.81 | 67.72 | 47.50 | qfq | 663,303 | 44,685,053 | 0.40% |
| 2023-11-10 | 66.80 | 67.80 | 65.83 | 67.45 | 47.31 | qfq | 940,375 | 63,092,561 | 0.81% |
| 2023-11-09 | 66.50 | 67.62 | 66.13 | 66.91 | 46.93 | qfq | 889,673 | 59,671,654 | 0.66% |
| 2023-11-08 | 65.80 | 66.88 | 65.33 | 66.47 | 46.63 | qfq | 723,195 | 47,906,279 | 1.19% |
| 2023-11-07 | 65.41 | 65.96 | 64.51 | 65.69 | 46.08 | qfq | 715,908 | 46,798,777 | 0.92% |
| 2023-11-06 | 63.10 | 65.36 | 63.10 | 65.09 | 45.66 | qfq | 834,597 | 54,066,608 | 3.04% |
| 2023-11-03 | 61.44 | 63.58 | 61.44 | 63.17 | 44.31 | qfq | 910,720 | 57,347,049 | 2.83% |
| 2023-11-02 | 62.32 | 62.94 | 61.41 | 61.43 | 43.09 | qfq | 473,650 | 29,266,382 | -1.74% |
| 2023-11-01 | 62.32 | 62.82 | 61.68 | 62.52 | 43.85 | qfq | 377,163 | 23,505,529 | 0.32% |
| 2023-10-31 | 63.00 | 63.00 | 61.63 | 62.32 | 43.71 | qfq | 562,879 | 35,098,255 | -0.14% |
| 2023-10-30 | 62.00 | 63.10 | 61.86 | 62.41 | 43.78 | qfq | 693,347 | 43,316,910 | 0.24% |
| 2023-10-27 | 58.42 | 62.92 | 58.42 | 62.26 | 43.67 | qfq | 1,526,947 | 93,525,581 | 5.28% |
| 2023-10-26 | 58.91 | 59.50 | 57.62 | 59.14 | 41.48 | qfq | 627,426 | 36,638,254 | -0.59% |
| 2023-10-25 | 60.00 | 60.84 | 59.22 | 59.49 | 41.73 | qfq | 712,000 | 42,628,158 | -0.49% |
| 2023-10-24 | 58.62 | 59.86 | 58.00 | 59.78 | 41.93 | qfq | 823,586 | 48,765,801 | 2.63% |
| 2023-10-23 | 61.03 | 61.06 | 58.05 | 58.25 | 40.86 | qfq | 803,497 | 47,603,439 | -4.62% |
| 2023-10-20 | 60.86 | 62.25 | 60.81 | 61.07 | 42.84 | qfq | 572,964 | 35,270,236 | -0.08% |
| 2023-10-19 | 61.36 | 62.10 | 60.80 | 61.12 | 42.87 | qfq | 434,486 | 26,643,119 | -0.55% |
| 2023-10-18 | 63.35 | 63.35 | 61.46 | 61.46 | 43.11 | qfq | 619,565 | 38,413,556 | -3.06% |
| 2023-10-17 | 63.86 | 64.49 | 63.26 | 63.40 | 44.47 | qfq | 644,488 | 41,008,552 | -1.38% |
| 2023-10-16 | 65.50 | 67.13 | 64.07 | 64.29 | 45.10 | qfq | 968,230 | 63,163,939 | -1.47% |
| 2023-10-13 | 66.21 | 66.21 | 64.55 | 65.25 | 45.77 | qfq | 792,207 | 51,660,027 | -1.81% |
| 2023-10-12 | 65.41 | 66.66 | 65.30 | 66.45 | 46.61 | qfq | 827,705 | 54,731,619 | 1.62% |
| 2023-10-11 | 65.63 | 66.33 | 65.33 | 65.39 | 45.87 | qfq | 490,423 | 32,242,637 | -0.03% |
| 2023-10-10 | 65.54 | 66.46 | 65.28 | 65.41 | 45.88 | qfq | 476,608 | 31,343,022 | -0.06% |
| 2023-10-09 | 65.99 | 66.35 | 65.20 | 65.45 | 45.91 | qfq | 470,681 | 30,950,038 | -0.82% |
| 2023-09-28 | 66.14 | 66.82 | 65.89 | 65.99 | 46.29 | qfq | 501,704 | 33,185,947 | -0.02% |
| 2023-09-27 | 66.25 | 67.45 | 65.89 | 66.00 | 46.30 | qfq | 930,821 | 61,848,927 | -0.26% |
| 2023-09-26 | 66.72 | 67.32 | 66.11 | 66.17 | 46.42 | qfq | 489,950 | 32,565,240 | -1.18% |
| 2023-09-25 | 65.70 | 67.80 | 65.56 | 66.96 | 46.97 | qfq | 1,092,926 | 72,951,609 | 1.75% |
| 2023-09-22 | 64.18 | 66.05 | 63.70 | 65.81 | 46.16 | qfq | 739,322 | 48,191,280 | 2.84% |
| 2023-09-21 | 64.43 | 64.80 | 63.90 | 63.99 | 44.89 | qfq | 385,265 | 24,744,864 | -0.68% |
| 2023-09-20 | 65.68 | 66.13 | 64.43 | 64.43 | 45.19 | qfq | 484,819 | 31,534,686 | -1.90% |
| 2023-09-19 | 65.30 | 65.86 | 64.69 | 65.68 | 46.07 | qfq | 613,545 | 40,003,100 | 0.17% |
| 2023-09-18 | 65.00 | 66.57 | 64.37 | 65.57 | 45.99 | qfq | 622,624 | 40,953,763 | 0.29% |
| 2023-09-15 | 65.14 | 66.19 | 64.18 | 65.38 | 45.86 | qfq | 560,046 | 36,459,240 | 0.69% |
| 2023-09-14 | 65.60 | 66.22 | 64.48 | 64.93 | 45.55 | qfq | 430,269 | 27,986,231 | -1.58% |
| 2023-09-13 | 66.38 | 66.76 | 65.06 | 65.97 | 46.27 | qfq | 591,287 | 38,897,909 | -1.11% |
| 2023-09-12 | 66.80 | 67.35 | 66.20 | 66.71 | 46.79 | qfq | 517,478 | 34,492,020 | -0.07% |
| 2023-09-11 | 65.60 | 67.23 | 64.72 | 66.76 | 46.83 | qfq | 791,559 | 52,523,718 | 2.47% |
| 2023-09-08 | 65.63 | 66.02 | 65.05 | 65.15 | 45.70 | qfq | 423,396 | 27,671,146 | -0.78% |
| 2023-09-07 | 67.21 | 67.53 | 65.66 | 65.66 | 46.06 | qfq | 723,490 | 48,039,668 | -2.70% |
| 2023-09-06 | 66.50 | 67.70 | 66.26 | 67.48 | 47.33 | qfq | 635,639 | 42,627,252 | 0.93% |
| 2023-09-05 | 67.00 | 67.49 | 66.50 | 66.86 | 46.90 | qfq | 587,704 | 39,336,347 | -0.45% |
| 2023-09-04 | 65.75 | 67.18 | 65.55 | 67.16 | 47.11 | qfq | 888,499 | 59,172,218 | 1.94% |
| 2023-09-01 | 65.73 | 66.19 | 64.95 | 65.88 | 46.21 | qfq | 497,640 | 32,641,975 | 0.23% |
| 2023-08-31 | 66.10 | 66.18 | 65.24 | 65.73 | 46.11 | qfq | 551,756 | 36,237,195 | -0.95% |
| 2023-08-30 | 65.92 | 66.78 | 65.61 | 66.36 | 46.55 | qfq | 1,033,140 | 68,477,488 | 0.39% |
| 2023-08-29 | 63.20 | 66.14 | 63.20 | 66.10 | 46.37 | qfq | 1,489,183 | 97,152,194 | 4.05% |
| 2023-08-28 | 69.85 | 69.85 | 63.26 | 63.53 | 44.56 | qfq | 1,179,077 | 77,265,281 | 0.60% |
| 2023-08-25 | 64.25 | 64.80 | 63.02 | 63.15 | 44.30 | qfq | 946,925 | 60,360,904 | -2.31% |
| 2023-08-24 | 65.00 | 65.80 | 63.60 | 64.64 | 45.34 | qfq | 842,507 | 54,677,296 | -0.39% |
| 2023-08-23 | 67.24 | 67.25 | 64.84 | 64.89 | 45.52 | qfq | 1,178,035 | 77,484,253 | -4.01% |
| 2023-08-22 | 69.40 | 69.77 | 65.61 | 67.60 | 47.42 | qfq | 1,542,815 | 103,860,230 | -1.63% |
| 2023-08-21 | 74.00 | 74.00 | 68.66 | 68.72 | 48.20 | qfq | 2,134,694 | 150,224,380 | -9.52% |
| 2023-08-18 | 75.15 | 77.56 | 75.13 | 75.95 | 53.28 | qfq | 1,142,116 | 87,346,072 | 1.05% |
| 2023-08-17 | 75.02 | 75.69 | 74.15 | 75.16 | 52.72 | qfq | 734,312 | 55,067,477 | -0.16% |
| 2023-08-16 | 76.10 | 76.80 | 75.26 | 75.28 | 52.81 | qfq | 546,649 | 41,478,281 | -1.16% |
| 2023-08-15 | 76.87 | 76.97 | 75.52 | 76.16 | 53.42 | qfq | 523,179 | 39,843,546 | -0.92% |
| 2023-08-14 | 76.79 | 77.48 | 75.10 | 76.87 | 53.92 | qfq | 910,161 | 69,055,137 | -0.23% |
| 2023-08-11 | 79.55 | 80.05 | 77.01 | 77.05 | 54.05 | qfq | 1,271,000 | 99,351,164 | -3.29% |
| 2023-08-10 | 80.30 | 81.49 | 79.50 | 79.67 | 55.88 | qfq | 918,040 | 73,665,767 | -0.78% |
| 2023-08-09 | 79.50 | 81.20 | 79.13 | 80.30 | 56.33 | qfq | 925,840 | 74,311,312 | 0.83% |
| 2023-08-08 | 80.28 | 80.59 | 78.85 | 79.64 | 55.86 | qfq | 841,460 | 66,862,750 | -1.13% |
| 2023-08-07 | 81.72 | 81.72 | 79.65 | 80.55 | 56.50 | qfq | 937,192 | 75,249,495 | -1.20% |
| 2023-08-04 | 81.89 | 82.71 | 81.27 | 81.53 | 57.19 | qfq | 1,167,050 | 95,564,456 | -0.44% |
| 2023-08-03 | 81.66 | 82.47 | 80.80 | 81.89 | 57.44 | qfq | 1,000,206 | 81,570,935 | -0.16% |
| 2023-08-02 | 82.13 | 83.75 | 81.76 | 82.02 | 57.53 | qfq | 1,094,601 | 90,375,808 | -0.04% |
| 2023-08-01 | 82.82 | 83.22 | 81.65 | 82.05 | 57.55 | qfq | 1,421,662 | 116,887,957 | -1.41% |
| 2023-07-31 | 79.18 | 84.88 | 78.83 | 83.22 | 58.37 | qfq | 3,139,991 | 260,716,316 | 4.94% |
| 2023-07-28 | 78.69 | 79.41 | 77.60 | 79.30 | 55.63 | qfq | 916,461 | 72,062,842 | 0.72% |
| 2023-07-27 | 79.91 | 80.83 | 78.56 | 78.73 | 55.23 | qfq | 1,066,750 | 84,756,712 | -1.75% |
| 2023-07-26 | 81.00 | 82.28 | 80.01 | 80.13 | 56.21 | qfq | 1,201,731 | 97,428,694 | -0.76% |
| 2023-07-25 | 80.81 | 81.40 | 79.41 | 80.74 | 56.64 | qfq | 1,442,800 | 116,037,801 | 0.11% |
| 2023-07-24 | 81.05 | 82.34 | 77.37 | 80.65 | 56.57 | qfq | 2,373,891 | 188,610,871 | -0.65% |
| 2023-07-21 | 78.10 | 83.00 | 77.81 | 81.18 | 56.94 | qfq | 2,385,648 | 193,402,338 | 3.93% |
| 2023-07-20 | 78.97 | 79.70 | 78.08 | 78.11 | 54.79 | qfq | 672,185 | 53,045,378 | -1.14% |
| 2023-07-19 | 79.58 | 81.15 | 78.82 | 79.01 | 55.42 | qfq | 767,973 | 60,983,802 | -1.01% |
| 2023-07-18 | 79.19 | 81.57 | 78.61 | 79.82 | 55.99 | qfq | 950,922 | 75,984,956 | 0.80% |