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
诺思格301333.SZ
最近收盘价52.522026-07-17
最近交易日2026-07-17
成交量（股）5,428,370
成交额（元）295,746,019
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.1603251 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 58.26 | 59.00 | 51.61 | 52.52 | 52.52 | qfq | 5,428,370 | 295,746,019 | -11.64% |
| 2026-07-16 | 55.95 | 61.60 | 55.58 | 59.44 | 59.44 | qfq | 6,923,962 | 408,688,038 | 1.97% |
| 2026-07-15 | 52.34 | 59.37 | 52.23 | 58.29 | 58.29 | qfq | 7,683,597 | 431,176,524 | 10.00% |
| 2026-07-14 | 50.63 | 53.11 | 49.52 | 52.99 | 52.99 | qfq | 3,918,815 | 202,731,234 | 3.62% |
| 2026-07-13 | 52.51 | 52.67 | 50.76 | 51.14 | 51.14 | qfq | 3,277,285 | 169,293,396 | -2.48% |
| 2026-07-10 | 47.55 | 53.46 | 47.15 | 52.44 | 52.44 | qfq | 5,629,300 | 288,918,323 | 8.57% |
| 2026-07-09 | 46.86 | 49.75 | 46.58 | 48.30 | 48.30 | qfq | 3,074,319 | 148,144,664 | 1.47% |
| 2026-07-08 | 51.60 | 53.18 | 47.43 | 47.60 | 47.60 | qfq | 4,435,763 | 221,017,738 | -8.43% |
| 2026-07-07 | 53.82 | 54.48 | 51.81 | 51.98 | 51.98 | qfq | 3,790,284 | 200,897,991 | -4.69% |
| 2026-07-06 | 51.40 | 55.94 | 51.30 | 54.54 | 54.54 | qfq | 5,863,613 | 316,218,578 | 5.07% |
| 2026-07-03 | 51.70 | 52.88 | 50.41 | 51.91 | 51.91 | qfq | 3,426,736 | 177,143,473 | 0.54% |
| 2026-07-02 | 51.57 | 53.95 | 51.57 | 51.63 | 51.47 | qfq | 4,320,014 | 226,543,162 | -2.88% |
| 2026-07-01 | 49.20 | 53.39 | 47.01 | 53.16 | 53.00 | qfq | 6,098,717 | 306,185,876 | 6.13% |
| 2026-06-30 | 51.35 | 51.94 | 49.65 | 50.09 | 49.94 | qfq | 3,939,764 | 198,083,043 | -4.90% |
| 2026-06-29 | 49.20 | 53.50 | 47.79 | 52.67 | 52.51 | qfq | 5,475,727 | 281,431,806 | 5.47% |
| 2026-06-26 | 49.33 | 53.61 | 48.61 | 49.94 | 49.79 | qfq | 4,015,304 | 205,163,813 | 0.64% |
| 2026-06-25 | 51.19 | 51.70 | 48.03 | 49.62 | 49.47 | qfq | 4,131,408 | 204,456,664 | -4.67% |
| 2026-06-24 | 50.02 | 52.53 | 49.93 | 52.05 | 51.89 | qfq | 3,746,381 | 192,150,097 | 4.27% |
| 2026-06-23 | 48.80 | 51.74 | 48.58 | 49.92 | 49.77 | qfq | 3,429,935 | 172,838,558 | 1.77% |
| 2026-06-22 | 47.13 | 49.15 | 45.97 | 49.05 | 48.90 | qfq | 2,815,853 | 133,520,722 | 4.25% |
| 2026-06-18 | 46.44 | 48.08 | 45.95 | 47.05 | 46.91 | qfq | 2,366,900 | 111,549,870 | 0.41% |
| 2026-06-17 | 45.30 | 46.89 | 45.14 | 46.86 | 46.72 | qfq | 1,803,422 | 83,480,351 | 2.43% |
| 2026-06-16 | 47.18 | 47.25 | 45.10 | 45.75 | 45.61 | qfq | 1,591,183 | 72,873,031 | -0.67% |
| 2026-06-15 | 46.03 | 46.33 | 45.30 | 46.06 | 45.92 | qfq | 1,346,900 | 61,594,860 | 0.24% |
| 2026-06-12 | 45.18 | 46.37 | 44.50 | 45.95 | 45.81 | qfq | 1,299,900 | 59,313,077 | 3.07% |
| 2026-06-11 | 44.50 | 45.08 | 43.80 | 44.58 | 44.44 | qfq | 782,600 | 34,694,115 | -1.15% |
| 2026-06-10 | 45.08 | 46.55 | 44.46 | 45.10 | 44.96 | qfq | 1,191,700 | 53,879,332 | 0.00% |
| 2026-06-09 | 45.00 | 45.55 | 44.00 | 45.10 | 44.96 | qfq | 1,098,300 | 49,331,962 | 1.35% |
| 2026-06-08 | 46.03 | 46.47 | 43.79 | 44.50 | 44.36 | qfq | 1,374,649 | 62,053,819 | -4.28% |
| 2026-06-05 | 46.59 | 48.50 | 46.12 | 46.49 | 46.35 | qfq | 1,431,500 | 67,132,382 | 0.24% |
| 2026-06-04 | 46.98 | 47.11 | 46.09 | 46.38 | 46.24 | qfq | 1,269,420 | 59,150,995 | -1.49% |
| 2026-06-03 | 48.91 | 48.97 | 46.50 | 47.08 | 46.93 | qfq | 2,223,310 | 105,677,464 | -3.74% |
| 2026-06-02 | 50.20 | 50.20 | 48.55 | 48.91 | 48.76 | qfq | 1,398,813 | 68,653,760 | -2.43% |
| 2026-06-01 | 50.70 | 51.33 | 49.92 | 50.13 | 49.98 | qfq | 1,352,688 | 68,216,833 | -1.20% |
| 2026-05-29 | 50.99 | 52.88 | 50.01 | 50.74 | 50.58 | qfq | 2,451,942 | 125,710,578 | 0.08% |
| 2026-05-28 | 50.41 | 50.99 | 48.96 | 50.70 | 50.54 | qfq | 1,436,900 | 71,816,945 | 0.58% |
| 2026-05-27 | 49.59 | 51.04 | 48.52 | 50.41 | 50.25 | qfq | 2,015,000 | 100,360,580 | 1.22% |
| 2026-05-26 | 51.64 | 51.64 | 49.28 | 49.80 | 49.65 | qfq | 1,298,000 | 64,848,653 | -3.58% |
| 2026-05-25 | 53.78 | 53.98 | 50.43 | 51.65 | 51.49 | qfq | 2,209,108 | 113,865,760 | -3.10% |
| 2026-05-22 | 54.33 | 54.65 | 53.22 | 53.30 | 53.14 | qfq | 1,348,600 | 72,301,598 | -1.97% |
| 2026-05-21 | 55.20 | 56.76 | 54.33 | 54.37 | 54.20 | qfq | 2,260,142 | 125,766,977 | -3.55% |
| 2026-05-20 | 57.88 | 57.92 | 55.83 | 56.37 | 56.20 | qfq | 1,238,392 | 69,921,710 | -1.97% |
| 2026-05-19 | 56.80 | 58.43 | 56.57 | 57.50 | 57.32 | qfq | 1,088,564 | 62,506,771 | 1.13% |
| 2026-05-18 | 57.50 | 57.72 | 56.30 | 56.86 | 56.68 | qfq | 995,510 | 56,637,512 | -1.15% |
| 2026-05-15 | 58.60 | 59.30 | 57.03 | 57.52 | 57.34 | qfq | 1,589,100 | 91,923,770 | -2.01% |
| 2026-05-14 | 60.02 | 60.48 | 58.23 | 58.70 | 58.52 | qfq | 1,110,340 | 65,488,679 | -2.20% |
| 2026-05-13 | 60.89 | 60.98 | 59.35 | 60.02 | 59.84 | qfq | 1,478,313 | 88,457,640 | -1.30% |
| 2026-05-12 | 62.00 | 62.20 | 60.35 | 60.81 | 60.62 | qfq | 1,283,945 | 78,653,985 | -2.39% |
| 2026-05-11 | 61.03 | 62.59 | 60.20 | 62.30 | 62.11 | qfq | 1,671,600 | 102,766,619 | 1.86% |
| 2026-05-08 | 61.60 | 61.62 | 60.30 | 61.16 | 60.97 | qfq | 1,066,180 | 64,924,412 | -1.00% |
| 2026-05-07 | 61.39 | 62.45 | 61.17 | 61.78 | 61.59 | qfq | 1,087,100 | 67,096,561 | 0.87% |
| 2026-05-06 | 63.81 | 64.05 | 60.93 | 61.25 | 61.06 | qfq | 2,200,131 | 135,657,273 | -3.94% |
| 2026-04-30 | 63.01 | 64.60 | 62.02 | 63.76 | 63.56 | qfq | 1,090,967 | 69,101,933 | 0.46% |
| 2026-04-29 | 65.29 | 65.60 | 63.41 | 63.47 | 63.27 | qfq | 1,460,440 | 93,781,080 | -3.58% |
| 2026-04-28 | 66.66 | 67.40 | 62.52 | 65.83 | 65.63 | qfq | 3,057,500 | 198,250,873 | -3.15% |
| 2026-04-27 | 66.00 | 68.30 | 65.48 | 67.97 | 67.76 | qfq | 1,115,900 | 74,731,063 | 2.04% |
| 2026-04-24 | 66.53 | 67.78 | 65.13 | 66.61 | 66.40 | qfq | 1,283,800 | 85,354,357 | -0.73% |
| 2026-04-23 | 68.72 | 69.36 | 66.25 | 67.10 | 66.89 | qfq | 1,614,200 | 108,988,779 | -2.36% |
| 2026-04-22 | 67.35 | 68.78 | 67.06 | 68.72 | 68.51 | qfq | 1,224,200 | 83,320,348 | 1.61% |
| 2026-04-21 | 68.63 | 69.40 | 66.94 | 67.63 | 67.42 | qfq | 1,201,671 | 81,367,478 | -1.44% |
| 2026-04-20 | 67.73 | 69.20 | 67.19 | 68.62 | 68.41 | qfq | 1,471,484 | 100,677,399 | 1.31% |
| 2026-04-17 | 69.26 | 69.69 | 67.20 | 67.73 | 67.52 | qfq | 1,535,700 | 104,487,549 | -2.52% |
| 2026-04-16 | 68.64 | 70.07 | 67.77 | 69.48 | 69.27 | qfq | 1,821,300 | 126,046,087 | 0.32% |
| 2026-04-15 | 69.37 | 70.24 | 66.71 | 69.26 | 69.05 | qfq | 2,593,900 | 177,794,917 | 1.15% |
| 2026-04-14 | 67.00 | 68.47 | 66.19 | 68.47 | 68.26 | qfq | 1,972,899 | 133,384,048 | 3.38% |
| 2026-04-13 | 67.83 | 67.83 | 65.90 | 66.23 | 66.03 | qfq | 1,915,322 | 127,181,476 | -2.36% |
| 2026-04-10 | 67.30 | 69.77 | 67.10 | 67.83 | 67.62 | qfq | 2,121,180 | 145,522,745 | 0.64% |
| 2026-04-09 | 67.11 | 69.10 | 66.92 | 67.40 | 67.19 | qfq | 1,883,645 | 127,752,496 | -0.46% |
| 2026-04-08 | 66.80 | 68.28 | 65.69 | 67.71 | 67.50 | qfq | 2,832,030 | 190,013,935 | 2.75% |
| 2026-04-07 | 66.32 | 67.79 | 63.77 | 65.90 | 65.70 | qfq | 2,424,528 | 159,759,251 | 0.00% |
| 2026-04-03 | 66.50 | 67.32 | 65.41 | 65.90 | 65.70 | qfq | 2,871,196 | 190,080,045 | -5.14% |
| 2026-04-02 | 68.78 | 69.87 | 66.90 | 69.47 | 69.26 | qfq | 3,858,063 | 263,426,852 | -3.02% |
| 2026-04-01 | 67.68 | 72.35 | 65.40 | 71.63 | 71.41 | qfq | 5,817,229 | 398,869,537 | 4.34% |
| 2026-03-31 | 63.84 | 73.08 | 63.84 | 68.65 | 68.44 | qfq | 5,716,750 | 393,126,902 | 7.86% |
| 2026-03-30 | 61.68 | 64.89 | 61.13 | 63.65 | 63.45 | qfq | 2,794,100 | 177,449,602 | 2.45% |
| 2026-03-27 | 59.26 | 62.78 | 58.98 | 62.13 | 61.94 | qfq | 2,231,150 | 137,126,890 | 3.41% |
| 2026-03-26 | 59.99 | 61.49 | 59.78 | 60.08 | 59.89 | qfq | 1,794,897 | 108,691,520 | 0.30% |
| 2026-03-25 | 56.96 | 61.33 | 56.96 | 59.90 | 59.72 | qfq | 2,669,997 | 160,159,048 | 5.12% |
| 2026-03-24 | 55.43 | 57.48 | 55.43 | 56.98 | 56.80 | qfq | 2,126,800 | 120,288,878 | 4.86% |
| 2026-03-23 | 56.34 | 56.95 | 54.00 | 54.34 | 54.17 | qfq | 1,733,500 | 96,448,850 | -4.92% |
| 2026-03-20 | 58.07 | 59.12 | 57.03 | 57.15 | 56.97 | qfq | 1,493,496 | 86,751,318 | -2.29% |
| 2026-03-19 | 60.18 | 60.88 | 58.00 | 58.49 | 58.31 | qfq | 1,781,985 | 105,076,658 | -3.91% |
| 2026-03-18 | 61.36 | 61.69 | 59.92 | 60.87 | 60.68 | qfq | 1,658,550 | 100,491,065 | -0.54% |
| 2026-03-17 | 64.59 | 64.99 | 61.14 | 61.20 | 61.01 | qfq | 2,039,101 | 127,616,801 | -5.25% |
| 2026-03-16 | 64.66 | 65.56 | 64.03 | 64.59 | 64.39 | qfq | 932,408 | 60,376,362 | -0.39% |
| 2026-03-13 | 66.71 | 66.98 | 64.52 | 64.84 | 64.64 | qfq | 1,133,577 | 74,492,109 | -2.79% |
| 2026-03-12 | 66.49 | 67.67 | 65.80 | 66.70 | 66.49 | qfq | 938,860 | 62,848,385 | 0.23% |
| 2026-03-11 | 67.57 | 68.38 | 66.50 | 66.55 | 66.35 | qfq | 1,393,060 | 93,506,724 | -0.92% |
| 2026-03-10 | 65.51 | 68.00 | 65.51 | 67.17 | 66.96 | qfq | 1,079,276 | 72,416,713 | 3.35% |
| 2026-03-09 | 64.80 | 66.18 | 63.08 | 64.99 | 64.79 | qfq | 1,787,076 | 115,397,410 | -1.81% |
| 2026-03-06 | 66.21 | 68.50 | 65.00 | 66.19 | 65.99 | qfq | 2,008,341 | 134,247,832 | -0.14% |
| 2026-03-05 | 66.90 | 67.27 | 65.75 | 66.28 | 66.08 | qfq | 1,067,014 | 70,849,216 | 0.74% |
| 2026-03-04 | 66.10 | 67.27 | 65.57 | 65.79 | 65.59 | qfq | 1,468,598 | 97,104,825 | -2.20% |
| 2026-03-03 | 71.33 | 72.68 | 67.09 | 67.27 | 67.06 | qfq | 1,572,615 | 108,869,750 | -5.69% |
| 2026-03-02 | 73.10 | 75.83 | 70.60 | 71.33 | 71.11 | qfq | 1,829,916 | 132,580,082 | -3.35% |
| 2026-02-27 | 73.00 | 74.50 | 72.65 | 73.80 | 73.57 | qfq | 988,300 | 72,847,793 | 0.53% |
| 2026-02-26 | 73.63 | 74.57 | 72.28 | 73.41 | 73.18 | qfq | 1,007,708 | 73,861,858 | -0.26% |
| 2026-02-25 | 73.80 | 73.80 | 72.14 | 73.60 | 73.37 | qfq | 1,117,220 | 81,370,755 | 0.27% |
| 2026-02-24 | 76.02 | 76.96 | 73.30 | 73.40 | 73.17 | qfq | 1,364,002 | 100,973,121 | -3.01% |
| 2026-02-13 | 77.14 | 78.33 | 75.68 | 75.68 | 75.45 | qfq | 1,381,236 | 106,157,344 | -3.06% |
| 2026-02-12 | 77.95 | 80.74 | 77.50 | 78.07 | 77.83 | qfq | 1,699,547 | 134,412,913 | -0.36% |
| 2026-02-11 | 80.14 | 80.14 | 77.20 | 78.35 | 78.11 | qfq | 2,099,594 | 165,046,299 | -2.65% |
| 2026-02-10 | 78.07 | 82.31 | 77.63 | 80.48 | 80.23 | qfq | 2,530,967 | 204,070,234 | 3.05% |
| 2026-02-09 | 79.60 | 80.50 | 77.46 | 78.10 | 77.86 | qfq | 2,592,861 | 204,234,762 | -1.19% |
| 2026-02-06 | 76.80 | 80.50 | 75.00 | 79.04 | 78.80 | qfq | 3,050,365 | 238,672,924 | 2.92% |
| 2026-02-05 | 78.00 | 78.00 | 74.51 | 76.80 | 76.56 | qfq | 1,942,409 | 148,548,139 | -2.17% |
| 2026-02-04 | 78.94 | 79.20 | 76.00 | 78.50 | 78.26 | qfq | 3,300,861 | 255,998,164 | -0.61% |
| 2026-02-03 | 74.62 | 79.18 | 73.03 | 78.98 | 78.74 | qfq | 4,322,827 | 331,771,209 | 8.76% |
| 2026-02-02 | 74.50 | 76.43 | 72.60 | 72.62 | 72.40 | qfq | 2,795,032 | 207,565,995 | -2.91% |
| 2026-01-30 | 71.63 | 78.25 | 71.63 | 74.80 | 74.57 | qfq | 4,892,489 | 370,516,111 | 4.43% |
| 2026-01-29 | 69.63 | 73.70 | 68.24 | 71.63 | 71.41 | qfq | 3,932,659 | 283,398,923 | 2.83% |
| 2026-01-28 | 70.00 | 72.77 | 69.53 | 69.66 | 69.45 | qfq | 2,399,517 | 169,619,464 | -0.84% |
| 2026-01-27 | 70.92 | 71.40 | 68.62 | 70.25 | 70.03 | qfq | 2,135,900 | 148,724,854 | -0.87% |
| 2026-01-26 | 73.60 | 74.20 | 70.51 | 70.87 | 70.65 | qfq | 2,998,730 | 214,104,039 | -3.71% |
| 2026-01-23 | 70.40 | 74.56 | 70.13 | 73.60 | 73.37 | qfq | 4,291,303 | 310,812,234 | 5.13% |
| 2026-01-22 | 70.71 | 70.97 | 69.59 | 70.01 | 69.79 | qfq | 1,996,375 | 139,986,015 | -0.89% |
| 2026-01-21 | 69.88 | 72.29 | 69.21 | 70.64 | 70.42 | qfq | 2,598,300 | 184,271,205 | 0.63% |
| 2026-01-20 | 72.24 | 72.65 | 69.36 | 70.20 | 69.98 | qfq | 2,926,302 | 206,781,033 | -2.49% |
| 2026-01-19 | 71.55 | 73.55 | 71.02 | 71.99 | 71.77 | qfq | 3,039,285 | 218,881,710 | -0.12% |
| 2026-01-16 | 75.93 | 77.05 | 71.55 | 72.08 | 71.86 | qfq | 4,896,125 | 358,071,459 | -5.15% |
| 2026-01-15 | 82.40 | 84.00 | 74.30 | 75.99 | 75.76 | qfq | 7,367,989 | 566,476,874 | -16.68% |
| 2026-01-14 | 77.85 | 91.78 | 75.22 | 91.20 | 90.92 | qfq | 12,929,883 | 1,100,724,714 | 19.25% |
| 2026-01-13 | 64.13 | 76.48 | 64.13 | 76.48 | 76.24 | qfq | 5,519,428 | 396,653,747 | 20.01% |
| 2026-01-12 | 64.50 | 64.78 | 63.20 | 63.73 | 63.53 | qfq | 2,211,614 | 140,824,497 | -2.09% |
| 2026-01-09 | 63.68 | 65.36 | 62.65 | 65.09 | 64.89 | qfq | 2,368,904 | 151,554,568 | 1.80% |
| 2026-01-08 | 61.53 | 64.68 | 61.51 | 63.94 | 63.74 | qfq | 2,787,505 | 176,731,828 | 3.66% |
| 2026-01-07 | 61.56 | 63.90 | 61.29 | 61.68 | 61.49 | qfq | 2,396,910 | 149,671,996 | 0.19% |
| 2026-01-06 | 61.60 | 62.40 | 60.45 | 61.56 | 61.37 | qfq | 2,004,527 | 122,837,663 | -0.36% |
| 2026-01-05 | 59.69 | 61.90 | 59.69 | 61.78 | 61.59 | qfq | 2,147,060 | 131,648,826 | 3.74% |
| 2025-12-31 | 59.82 | 61.98 | 59.50 | 59.55 | 59.37 | qfq | 1,601,578 | 96,579,519 | -0.45% |
| 2025-12-30 | 60.43 | 61.38 | 59.78 | 59.82 | 59.64 | qfq | 1,711,000 | 103,302,136 | -2.59% |
| 2025-12-29 | 58.00 | 61.84 | 57.95 | 61.41 | 61.22 | qfq | 4,279,975 | 260,361,311 | 5.21% |
| 2025-12-26 | 59.63 | 60.42 | 57.80 | 58.37 | 58.19 | qfq | 1,932,060 | 113,635,383 | -1.15% |
| 2025-12-25 | 57.64 | 59.08 | 57.55 | 59.05 | 58.87 | qfq | 2,441,330 | 142,430,007 | 1.72% |
| 2025-12-24 | 57.41 | 58.58 | 57.00 | 58.05 | 57.87 | qfq | 1,214,360 | 70,449,908 | 0.59% |
| 2025-12-23 | 57.75 | 58.80 | 57.21 | 57.71 | 57.53 | qfq | 1,315,791 | 76,172,769 | -0.89% |
| 2025-12-22 | 57.93 | 58.62 | 57.00 | 58.23 | 58.05 | qfq | 1,285,535 | 74,683,539 | 1.02% |
| 2025-12-19 | 57.62 | 58.80 | 56.50 | 57.64 | 57.46 | qfq | 1,696,140 | 98,043,567 | -0.52% |
| 2025-12-18 | 56.66 | 58.22 | 56.65 | 57.94 | 57.76 | qfq | 1,812,936 | 104,366,606 | 1.24% |
| 2025-12-17 | 55.00 | 57.64 | 54.95 | 57.23 | 57.05 | qfq | 1,805,920 | 102,568,434 | 3.25% |
| 2025-12-16 | 55.25 | 56.30 | 54.59 | 55.43 | 55.26 | qfq | 1,223,821 | 67,724,175 | -0.31% |
| 2025-12-15 | 57.60 | 57.73 | 55.20 | 55.60 | 55.43 | qfq | 2,090,386 | 117,969,581 | -4.65% |
| 2025-12-12 | 57.40 | 58.60 | 56.64 | 58.31 | 58.13 | qfq | 2,255,477 | 130,599,577 | 1.94% |
| 2025-12-11 | 58.12 | 59.12 | 57.04 | 57.20 | 57.02 | qfq | 2,922,896 | 169,204,572 | -2.09% |
| 2025-12-10 | 56.10 | 58.42 | 55.57 | 58.42 | 58.24 | qfq | 3,552,475 | 203,480,855 | 4.79% |
| 2025-12-09 | 55.36 | 56.92 | 55.19 | 55.75 | 55.58 | qfq | 1,833,490 | 102,641,753 | 0.38% |
| 2025-12-08 | 55.18 | 57.69 | 55.18 | 55.54 | 55.37 | qfq | 1,742,342 | 97,187,905 | 0.84% |
| 2025-12-05 | 54.17 | 55.49 | 53.51 | 55.08 | 54.91 | qfq | 1,420,232 | 77,471,472 | 1.49% |
| 2025-12-04 | 54.39 | 54.95 | 54.02 | 54.27 | 54.10 | qfq | 810,519 | 44,058,360 | -0.44% |
| 2025-12-03 | 54.83 | 55.23 | 54.27 | 54.51 | 54.34 | qfq | 907,885 | 49,580,633 | -0.55% |
| 2025-12-02 | 56.00 | 56.00 | 54.66 | 54.81 | 54.64 | qfq | 1,328,383 | 72,998,280 | -2.23% |
| 2025-12-01 | 56.21 | 56.39 | 55.42 | 56.06 | 55.89 | qfq | 1,238,300 | 69,273,016 | -0.43% |
| 2025-11-28 | 55.90 | 56.33 | 55.22 | 56.30 | 56.13 | qfq | 1,074,039 | 60,135,471 | 0.75% |
| 2025-11-27 | 56.12 | 56.79 | 55.72 | 55.88 | 55.71 | qfq | 1,377,594 | 77,490,384 | -0.59% |
| 2025-11-26 | 56.35 | 58.30 | 56.10 | 56.21 | 56.04 | qfq | 1,889,636 | 108,087,757 | -0.95% |
| 2025-11-25 | 56.78 | 57.55 | 56.50 | 56.75 | 56.58 | qfq | 1,389,150 | 79,158,473 | 0.14% |
| 2025-11-24 | 56.66 | 56.98 | 55.55 | 56.67 | 56.50 | qfq | 1,254,668 | 70,718,787 | 0.73% |
| 2025-11-21 | 57.33 | 58.77 | 55.27 | 56.26 | 56.09 | qfq | 2,420,700 | 136,854,462 | -3.70% |
| 2025-11-20 | 58.58 | 58.99 | 56.85 | 58.42 | 58.24 | qfq | 2,481,615 | 144,170,543 | 0.07% |
| 2025-11-19 | 60.15 | 60.15 | 58.18 | 58.38 | 58.20 | qfq | 2,940,268 | 172,758,043 | -3.02% |
| 2025-11-18 | 60.58 | 62.19 | 60.00 | 60.20 | 60.01 | qfq | 2,722,972 | 166,056,091 | -0.63% |
| 2025-11-17 | 61.00 | 61.18 | 60.08 | 60.58 | 60.39 | qfq | 1,920,200 | 116,230,899 | -1.53% |
| 2025-11-14 | 61.64 | 63.47 | 61.21 | 61.52 | 61.33 | qfq | 2,978,838 | 185,433,464 | -0.28% |
| 2025-11-13 | 61.76 | 61.94 | 60.71 | 61.69 | 61.50 | qfq | 2,274,219 | 139,763,470 | 0.16% |
| 2025-11-12 | 62.39 | 62.81 | 60.82 | 61.59 | 61.40 | qfq | 2,444,491 | 150,907,502 | -1.44% |
| 2025-11-11 | 63.35 | 63.72 | 61.69 | 62.49 | 62.30 | qfq | 2,080,894 | 129,597,319 | -1.44% |
| 2025-11-10 | 63.38 | 63.98 | 62.76 | 63.40 | 63.20 | qfq | 2,630,033 | 166,367,559 | -0.03% |
| 2025-11-07 | 65.30 | 65.40 | 62.78 | 63.42 | 63.22 | qfq | 2,727,080 | 173,508,078 | -1.81% |
| 2025-11-06 | 65.41 | 65.92 | 63.50 | 64.59 | 64.39 | qfq | 3,383,796 | 217,892,512 | -2.05% |
| 2025-11-05 | 67.18 | 67.36 | 64.56 | 65.94 | 65.74 | qfq | 4,346,744 | 285,029,331 | -3.27% |
| 2025-11-04 | 67.58 | 69.00 | 66.10 | 68.17 | 67.96 | qfq | 4,613,553 | 311,112,158 | -0.22% |
| 2025-11-03 | 70.81 | 72.19 | 66.03 | 68.32 | 68.11 | qfq | 6,228,144 | 426,106,161 | -0.39% |
| 2025-10-31 | 64.76 | 72.38 | 64.50 | 68.59 | 68.38 | qfq | 8,252,717 | 558,109,840 | 7.00% |
| 2025-10-30 | 63.15 | 67.81 | 61.99 | 64.10 | 63.90 | qfq | 9,004,186 | 577,268,981 | 3.52% |
| 2025-10-29 | 52.87 | 61.92 | 52.50 | 61.92 | 61.73 | qfq | 9,503,595 | 557,923,382 | 20.00% |
| 2025-10-28 | 51.29 | 52.09 | 51.00 | 51.60 | 51.44 | qfq | 942,828 | 48,710,020 | 0.39% |
| 2025-10-27 | 50.60 | 51.66 | 50.20 | 51.40 | 51.24 | qfq | 1,314,940 | 67,275,087 | 2.45% |
| 2025-10-24 | 50.10 | 50.50 | 49.80 | 50.17 | 50.02 | qfq | 651,765 | 32,644,498 | 0.88% |
| 2025-10-23 | 49.47 | 49.78 | 48.88 | 49.73 | 49.58 | qfq | 875,161 | 43,195,384 | 0.14% |
| 2025-10-22 | 50.70 | 51.00 | 49.42 | 49.66 | 49.51 | qfq | 1,377,163 | 68,938,058 | -2.05% |
| 2025-10-21 | 50.92 | 51.11 | 50.51 | 50.70 | 50.54 | qfq | 1,031,808 | 52,369,155 | -0.43% |
| 2025-10-20 | 51.00 | 51.23 | 50.13 | 50.92 | 50.76 | qfq | 720,560 | 36,610,943 | 1.64% |
| 2025-10-17 | 51.69 | 51.97 | 50.03 | 50.10 | 49.95 | qfq | 1,093,700 | 55,831,221 | -2.81% |
| 2025-10-16 | 51.69 | 52.11 | 51.17 | 51.55 | 51.39 | qfq | 880,900 | 45,424,381 | -0.50% |
| 2025-10-15 | 51.49 | 51.85 | 50.35 | 51.81 | 51.65 | qfq | 987,300 | 50,751,648 | 1.33% |
| 2025-10-14 | 51.58 | 52.12 | 50.89 | 51.13 | 50.97 | qfq | 1,309,960 | 67,507,999 | -0.16% |
| 2025-10-13 | 50.65 | 51.60 | 50.36 | 51.21 | 51.05 | qfq | 1,705,870 | 87,107,633 | -2.61% |
| 2025-10-10 | 54.26 | 54.53 | 52.32 | 52.58 | 52.42 | qfq | 1,825,410 | 97,244,643 | -3.08% |
| 2025-10-09 | 55.00 | 55.10 | 53.81 | 54.25 | 54.08 | qfq | 1,714,920 | 92,948,305 | -1.36% |
| 2025-09-30 | 53.22 | 55.77 | 53.22 | 55.00 | 54.83 | qfq | 2,561,208 | 140,266,423 | 3.77% |
| 2025-09-29 | 53.00 | 53.46 | 51.93 | 53.00 | 52.84 | qfq | 1,777,832 | 93,450,637 | -0.86% |
| 2025-09-26 | 52.82 | 56.35 | 52.56 | 53.46 | 53.30 | qfq | 3,799,241 | 207,832,396 | 1.02% |
| 2025-09-25 | 53.71 | 54.92 | 52.81 | 52.92 | 52.76 | qfq | 1,731,431 | 92,938,564 | -2.00% |
| 2025-09-24 | 52.64 | 54.03 | 52.50 | 54.00 | 53.83 | qfq | 1,512,939 | 80,846,853 | 2.08% |
| 2025-09-23 | 55.02 | 55.29 | 51.68 | 52.90 | 52.74 | qfq | 2,850,200 | 151,372,525 | -4.39% |
| 2025-09-22 | 55.50 | 56.63 | 54.80 | 55.33 | 55.16 | qfq | 1,573,321 | 87,121,508 | -0.75% |
| 2025-09-19 | 56.45 | 58.16 | 55.57 | 55.75 | 55.58 | qfq | 2,288,860 | 129,249,826 | -2.16% |
| 2025-09-18 | 57.13 | 59.16 | 56.20 | 56.98 | 56.80 | qfq | 3,211,626 | 185,331,570 | -0.70% |
| 2025-09-17 | 57.71 | 58.00 | 56.42 | 57.38 | 57.20 | qfq | 2,439,526 | 139,287,461 | -1.07% |
| 2025-09-16 | 57.64 | 58.08 | 56.88 | 58.00 | 57.82 | qfq | 2,483,900 | 142,719,857 | 0.02% |
| 2025-09-15 | 55.68 | 58.85 | 55.60 | 57.99 | 57.81 | qfq | 4,732,273 | 272,258,934 | 3.37% |
| 2025-09-12 | 56.66 | 57.19 | 54.71 | 56.10 | 55.93 | qfq | 4,538,626 | 253,658,126 | -0.62% |
| 2025-09-11 | 58.40 | 58.40 | 55.11 | 56.45 | 56.28 | qfq | 6,728,564 | 378,662,549 | -5.93% |
| 2025-09-10 | 58.11 | 62.01 | 58.09 | 60.01 | 59.83 | qfq | 6,046,543 | 361,416,516 | 2.30% |
| 2025-09-09 | 57.75 | 59.16 | 56.51 | 58.66 | 58.48 | qfq | 4,582,799 | 265,686,612 | 1.10% |
| 2025-09-08 | 57.33 | 58.28 | 56.85 | 58.02 | 57.84 | qfq | 3,716,599 | 214,401,213 | 0.00% |
| 2025-09-05 | 55.80 | 59.60 | 55.80 | 58.02 | 57.84 | qfq | 5,612,794 | 321,955,545 | 4.94% |
| 2025-09-04 | 55.14 | 58.78 | 53.46 | 55.29 | 55.12 | qfq | 4,196,438 | 236,604,213 | 0.36% |
| 2025-09-03 | 55.06 | 56.27 | 54.61 | 55.09 | 54.92 | qfq | 2,593,360 | 144,001,770 | 0.24% |
| 2025-09-02 | 54.58 | 56.79 | 54.38 | 54.96 | 54.79 | qfq | 4,325,250 | 239,949,847 | 0.38% |
| 2025-09-01 | 53.24 | 54.99 | 53.03 | 54.75 | 54.58 | qfq | 2,903,158 | 157,899,253 | 3.32% |
| 2025-08-29 | 51.49 | 53.78 | 51.44 | 52.99 | 52.83 | qfq | 3,138,512 | 165,951,887 | 2.93% |
| 2025-08-28 | 52.41 | 53.18 | 50.11 | 51.48 | 51.32 | qfq | 2,893,333 | 148,575,108 | -0.39% |
| 2025-08-27 | 54.22 | 54.75 | 51.59 | 51.68 | 51.52 | qfq | 2,596,517 | 137,932,830 | -4.44% |
| 2025-08-26 | 55.46 | 55.50 | 53.95 | 54.08 | 53.91 | qfq | 1,958,620 | 106,940,396 | -2.70% |
| 2025-08-25 | 54.51 | 55.75 | 54.13 | 55.58 | 55.41 | qfq | 2,324,455 | 127,984,508 | 2.15% |
| 2025-08-22 | 54.50 | 54.50 | 53.88 | 54.41 | 54.24 | qfq | 1,298,020 | 70,324,585 | 0.17% |
| 2025-08-21 | 54.89 | 55.34 | 53.95 | 54.32 | 54.15 | qfq | 1,425,500 | 77,669,308 | -0.88% |
| 2025-08-20 | 56.00 | 56.28 | 53.80 | 54.80 | 54.63 | qfq | 2,266,504 | 124,052,307 | -2.73% |
| 2025-08-19 | 56.95 | 57.80 | 55.85 | 56.34 | 56.17 | qfq | 3,007,340 | 171,333,453 | -0.72% |
| 2025-08-18 | 56.30 | 57.00 | 55.88 | 56.75 | 56.58 | qfq | 2,702,260 | 152,475,427 | 1.29% |
| 2025-08-15 | 55.32 | 56.81 | 54.54 | 56.03 | 55.86 | qfq | 1,975,460 | 109,874,921 | 0.95% |
| 2025-08-14 | 56.35 | 56.65 | 54.90 | 55.50 | 55.33 | qfq | 2,020,660 | 112,506,077 | -1.51% |
| 2025-08-13 | 55.81 | 57.12 | 54.32 | 56.35 | 56.18 | qfq | 3,275,789 | 183,388,761 | 2.72% |
| 2025-08-12 | 55.08 | 55.96 | 53.74 | 54.86 | 54.69 | qfq | 2,021,750 | 110,217,913 | -0.56% |
| 2025-08-11 | 54.11 | 57.10 | 53.93 | 55.17 | 55.00 | qfq | 3,417,010 | 190,549,830 | 2.38% |
| 2025-08-08 | 55.04 | 55.06 | 53.88 | 53.89 | 53.72 | qfq | 1,452,260 | 78,813,531 | -2.27% |
| 2025-08-07 | 56.30 | 57.02 | 53.89 | 55.14 | 54.97 | qfq | 2,747,780 | 151,365,950 | -2.06% |
| 2025-08-06 | 57.75 | 58.12 | 55.90 | 56.30 | 56.13 | qfq | 2,492,000 | 140,960,703 | -2.54% |
| 2025-08-05 | 55.66 | 58.99 | 55.51 | 57.77 | 57.59 | qfq | 4,663,680 | 268,430,736 | 3.87% |
| 2025-08-04 | 55.18 | 55.82 | 53.72 | 55.62 | 55.45 | qfq | 3,815,580 | 208,241,548 | -0.68% |
| 2025-08-01 | 57.00 | 58.00 | 55.80 | 56.00 | 55.83 | qfq | 2,938,700 | 166,246,901 | -2.27% |
| 2025-07-31 | 58.37 | 59.14 | 57.15 | 57.30 | 57.12 | qfq | 3,921,980 | 227,390,071 | -2.42% |
| 2025-07-30 | 59.51 | 60.18 | 58.00 | 58.72 | 58.54 | qfq | 4,809,260 | 284,498,057 | -2.30% |
| 2025-07-29 | 55.34 | 60.88 | 54.26 | 60.10 | 59.91 | qfq | 8,623,300 | 505,051,078 | 8.90% |
| 2025-07-28 | 55.11 | 56.10 | 54.35 | 55.19 | 55.02 | qfq | 2,503,000 | 137,760,812 | -0.63% |
| 2025-07-25 | 55.21 | 56.95 | 54.05 | 55.54 | 55.37 | qfq | 3,959,864 | 220,804,534 | 0.60% |
| 2025-07-24 | 54.25 | 55.49 | 53.59 | 55.21 | 55.04 | qfq | 4,828,360 | 264,060,451 | 2.15% |
| 2025-07-23 | 54.88 | 57.50 | 53.41 | 54.05 | 53.88 | qfq | 5,431,523 | 297,811,383 | 1.35% |
| 2025-07-22 | 53.09 | 54.16 | 52.60 | 53.33 | 53.17 | qfq | 2,753,120 | 146,769,443 | 0.32% |
| 2025-07-21 | 53.03 | 53.40 | 51.63 | 53.16 | 53.00 | qfq | 3,184,660 | 167,494,278 | -0.47% |
| 2025-07-18 | 54.06 | 54.27 | 52.87 | 53.41 | 53.25 | qfq | 2,960,314 | 157,708,861 | -1.55% |
| 2025-07-17 | 51.73 | 54.50 | 51.53 | 54.25 | 54.08 | qfq | 4,909,574 | 262,788,422 | 4.45% |
| 2025-07-16 | 52.31 | 52.56 | 51.50 | 51.94 | 51.78 | qfq | 1,668,600 | 86,671,469 | -1.18% |
| 2025-07-15 | 52.00 | 53.76 | 51.10 | 52.56 | 52.40 | qfq | 3,323,660 | 173,832,202 | 0.36% |
| 2025-07-14 | 51.75 | 52.45 | 51.16 | 52.37 | 52.21 | qfq | 2,312,180 | 119,823,439 | 0.34% |
| 2025-07-11 | 52.69 | 53.35 | 51.66 | 52.19 | 52.03 | qfq | 3,518,000 | 184,544,854 | -0.38% |
| 2025-07-10 | 52.00 | 52.97 | 51.23 | 52.39 | 52.23 | qfq | 4,218,500 | 220,342,614 | -0.11% |
| 2025-07-09 | 50.97 | 53.47 | 49.71 | 52.45 | 52.29 | qfq | 6,166,010 | 319,970,785 | 2.90% |
| 2025-07-08 | 48.70 | 51.53 | 48.70 | 50.97 | 50.81 | qfq | 5,704,454 | 288,036,948 | 4.66% |
| 2025-07-07 | 47.03 | 49.62 | 46.86 | 48.70 | 48.39 | qfq | 4,167,140 | 201,667,046 | 3.03% |
| 2025-07-04 | 47.90 | 48.59 | 47.00 | 47.27 | 46.97 | qfq | 2,443,045 | 116,339,974 | -1.75% |
| 2025-07-03 | 47.23 | 48.20 | 47.11 | 48.11 | 47.81 | qfq | 2,019,645 | 96,587,063 | 1.78% |
| 2025-07-02 | 48.00 | 48.45 | 46.83 | 47.27 | 46.97 | qfq | 2,000,500 | 94,966,704 | -2.17% |
| 2025-07-01 | 47.99 | 48.59 | 47.30 | 48.32 | 48.01 | qfq | 2,852,464 | 136,861,356 | 1.07% |
| 2025-06-30 | 45.94 | 48.00 | 45.25 | 47.81 | 47.51 | qfq | 4,320,292 | 203,227,356 | 4.39% |
| 2025-06-27 | 45.21 | 46.93 | 45.20 | 45.80 | 45.51 | qfq | 2,691,480 | 123,706,196 | 1.33% |
| 2025-06-26 | 45.77 | 45.82 | 44.74 | 45.20 | 44.91 | qfq | 2,651,500 | 120,053,163 | -1.70% |
| 2025-06-25 | 45.68 | 46.53 | 44.97 | 45.98 | 45.69 | qfq | 3,170,830 | 145,009,586 | 0.61% |
| 2025-06-24 | 44.91 | 45.96 | 44.89 | 45.70 | 45.41 | qfq | 2,312,108 | 104,884,938 | 1.53% |
| 2025-06-23 | 43.90 | 45.25 | 43.50 | 45.01 | 44.73 | qfq | 2,387,380 | 106,215,254 | 2.23% |
| 2025-06-20 | 46.05 | 46.28 | 43.85 | 44.03 | 43.75 | qfq | 4,069,500 | 182,693,019 | -4.55% |
| 2025-06-19 | 47.70 | 47.90 | 46.05 | 46.13 | 45.84 | qfq | 3,220,274 | 151,085,234 | -4.12% |
| 2025-06-18 | 49.00 | 49.78 | 46.70 | 48.11 | 47.81 | qfq | 4,807,611 | 229,789,952 | -3.20% |
| 2025-06-17 | 53.67 | 54.39 | 49.41 | 49.70 | 49.39 | qfq | 3,959,430 | 202,025,787 | -2.64% |
| 2025-06-16 | 50.33 | 51.99 | 50.00 | 51.05 | 50.73 | qfq | 2,883,424 | 147,613,670 | 1.35% |
| 2025-06-13 | 52.23 | 52.84 | 49.70 | 50.37 | 50.05 | qfq | 4,045,500 | 206,232,636 | -4.69% |
| 2025-06-12 | 51.42 | 52.98 | 50.70 | 52.85 | 52.52 | qfq | 4,326,964 | 224,016,329 | 3.32% |
| 2025-06-11 | 51.50 | 52.75 | 50.74 | 51.15 | 50.83 | qfq | 3,198,900 | 164,400,262 | -1.39% |
| 2025-06-10 | 51.50 | 53.83 | 51.09 | 51.87 | 51.54 | qfq | 7,307,000 | 383,090,581 | 1.21% |
| 2025-06-09 | 49.82 | 52.76 | 49.70 | 51.25 | 50.93 | qfq | 4,871,080 | 250,988,501 | 2.75% |
| 2025-06-06 | 50.30 | 51.10 | 49.45 | 49.88 | 49.56 | qfq | 3,593,773 | 179,329,225 | -1.52% |
| 2025-06-05 | 51.83 | 52.32 | 50.10 | 50.65 | 50.33 | qfq | 5,007,599 | 254,969,879 | -2.61% |
| 2025-06-04 | 51.56 | 52.98 | 50.50 | 52.01 | 51.68 | qfq | 6,256,928 | 323,247,075 | 0.50% |
| 2025-06-03 | 48.51 | 52.17 | 48.50 | 51.75 | 51.42 | qfq | 7,267,431 | 368,430,871 | 5.29% |
| 2025-05-30 | 48.25 | 50.55 | 47.93 | 49.15 | 48.84 | qfq | 6,646,993 | 327,869,538 | 1.44% |
| 2025-05-29 | 45.48 | 49.10 | 45.48 | 48.45 | 48.14 | qfq | 6,198,453 | 295,988,594 | 5.62% |
| 2025-05-28 | 47.03 | 47.45 | 45.64 | 45.87 | 45.58 | qfq | 3,717,254 | 171,393,968 | -3.65% |
| 2025-05-27 | 47.00 | 48.12 | 46.01 | 47.61 | 47.31 | qfq | 5,535,708 | 259,934,118 | 0.93% |
| 2025-05-26 | 48.15 | 48.89 | 46.74 | 47.17 | 46.87 | qfq | 5,669,084 | 268,885,088 | -2.72% |
| 2025-05-23 | 46.12 | 49.73 | 45.93 | 48.49 | 48.18 | qfq | 7,346,400 | 352,790,495 | 4.41% |
| 2025-05-22 | 45.76 | 47.80 | 45.21 | 46.44 | 46.15 | qfq | 5,210,260 | 242,662,229 | 0.89% |
| 2025-05-21 | 44.42 | 49.00 | 44.17 | 46.03 | 45.74 | qfq | 5,780,956 | 270,040,970 | 3.21% |
| 2025-05-20 | 43.49 | 44.75 | 43.49 | 44.60 | 44.32 | qfq | 2,160,700 | 96,097,733 | 1.71% |
| 2025-05-19 | 44.02 | 44.03 | 43.05 | 43.85 | 43.57 | qfq | 1,376,800 | 59,824,869 | -0.43% |
| 2025-05-16 | 44.53 | 44.80 | 43.92 | 44.04 | 43.76 | qfq | 2,092,200 | 92,435,278 | -1.08% |
| 2025-05-15 | 45.94 | 45.96 | 44.44 | 44.52 | 44.24 | qfq | 2,201,200 | 99,087,187 | -2.52% |
| 2025-05-14 | 45.38 | 46.23 | 45.20 | 45.67 | 45.38 | qfq | 2,284,000 | 104,178,039 | 0.46% |
| 2025-05-13 | 45.01 | 45.90 | 44.73 | 45.46 | 45.17 | qfq | 2,401,240 | 108,692,268 | 1.88% |
| 2025-05-12 | 44.37 | 44.68 | 43.74 | 44.62 | 44.34 | qfq | 1,675,967 | 74,211,746 | 1.27% |
| 2025-05-09 | 46.00 | 46.06 | 43.89 | 44.06 | 43.78 | qfq | 3,198,800 | 142,537,044 | -4.09% |
| 2025-05-08 | 45.30 | 46.24 | 45.20 | 45.94 | 45.65 | qfq | 2,118,332 | 97,301,730 | 0.88% |
| 2025-05-07 | 46.77 | 46.97 | 44.88 | 45.54 | 45.25 | qfq | 2,357,467 | 107,574,684 | -0.89% |
| 2025-05-06 | 44.90 | 45.98 | 44.60 | 45.95 | 45.66 | qfq | 2,149,000 | 97,749,103 | 3.26% |
| 2025-04-30 | 44.82 | 45.25 | 44.50 | 44.50 | 44.22 | qfq | 1,817,235 | 81,544,305 | -0.63% |
| 2025-04-29 | 44.00 | 45.65 | 44.00 | 44.78 | 44.50 | qfq | 1,926,566 | 86,604,606 | 0.72% |
| 2025-04-28 | 43.71 | 45.30 | 43.52 | 44.46 | 44.18 | qfq | 2,496,202 | 111,042,419 | 0.45% |
| 2025-04-25 | 45.53 | 45.75 | 44.15 | 44.26 | 43.98 | qfq | 2,415,967 | 107,977,145 | -0.94% |
| 2025-04-24 | 45.05 | 46.30 | 44.09 | 44.68 | 44.40 | qfq | 3,342,626 | 150,927,034 | -0.67% |
| 2025-04-23 | 44.90 | 46.20 | 44.83 | 44.98 | 44.70 | qfq | 3,837,140 | 173,885,592 | 0.85% |
| 2025-04-22 | 44.28 | 45.40 | 43.50 | 44.60 | 44.32 | qfq | 4,355,664 | 192,826,601 | 0.09% |
| 2025-04-21 | 45.00 | 45.06 | 44.10 | 44.56 | 44.28 | qfq | 3,542,685 | 157,528,882 | -1.11% |
| 2025-04-18 | 46.03 | 47.50 | 44.03 | 45.06 | 44.78 | qfq | 4,772,169 | 216,799,445 | -4.23% |
| 2025-04-17 | 42.78 | 50.00 | 42.78 | 47.05 | 46.75 | qfq | 6,648,399 | 310,026,726 | 10.06% |
| 2025-04-16 | 44.97 | 45.00 | 42.30 | 42.75 | 42.48 | qfq | 2,732,429 | 118,225,118 | -5.61% |
| 2025-04-15 | 46.64 | 47.16 | 44.90 | 45.29 | 45.00 | qfq | 2,233,300 | 101,945,751 | -3.10% |
| 2025-04-14 | 46.87 | 48.10 | 46.48 | 46.74 | 46.44 | qfq | 2,788,000 | 131,459,573 | 0.99% |
| 2025-04-11 | 46.30 | 47.80 | 46.01 | 46.28 | 45.99 | qfq | 2,647,600 | 123,419,912 | -1.17% |
| 2025-04-10 | 47.20 | 48.50 | 45.62 | 46.83 | 46.53 | qfq | 3,362,020 | 158,269,563 | 1.69% |
| 2025-04-09 | 43.66 | 46.68 | 40.99 | 46.05 | 45.76 | qfq | 2,883,300 | 127,689,063 | -0.22% |
| 2025-04-08 | 45.48 | 47.96 | 44.29 | 46.15 | 45.86 | qfq | 3,654,000 | 167,650,615 | 3.08% |
| 2025-04-07 | 51.00 | 52.67 | 44.77 | 44.77 | 44.49 | qfq | 3,987,581 | 188,870,160 | -20.00% |
| 2025-04-03 | 54.36 | 57.80 | 53.86 | 55.96 | 55.61 | qfq | 5,062,031 | 282,868,670 | 2.94% |
| 2025-04-02 | 53.50 | 56.56 | 52.88 | 54.36 | 54.02 | qfq | 4,380,681 | 239,868,036 | 2.57% |
| 2025-04-01 | 52.42 | 57.00 | 52.01 | 53.00 | 52.66 | qfq | 5,154,540 | 281,196,353 | 3.15% |
| 2025-03-31 | 53.85 | 54.77 | 50.74 | 51.38 | 51.06 | qfq | 3,110,088 | 162,240,659 | -7.17% |
| 2025-03-28 | 54.00 | 62.00 | 54.00 | 55.35 | 55.00 | qfq | 4,126,234 | 237,147,787 | 4.04% |
| 2025-03-27 | 51.44 | 53.96 | 50.43 | 53.20 | 52.86 | qfq | 1,247,600 | 66,061,045 | 3.42% |
| 2025-03-26 | 50.66 | 51.66 | 50.48 | 51.44 | 51.11 | qfq | 638,300 | 32,745,272 | 1.64% |
| 2025-03-25 | 51.46 | 51.80 | 50.10 | 50.61 | 50.29 | qfq | 847,190 | 43,208,128 | -0.61% |
| 2025-03-24 | 52.97 | 53.35 | 49.82 | 50.92 | 50.60 | qfq | 1,330,190 | 68,034,330 | -3.91% |
| 2025-03-21 | 54.95 | 55.78 | 52.78 | 52.99 | 52.65 | qfq | 1,180,607 | 63,486,553 | -4.04% |
| 2025-03-20 | 53.85 | 56.34 | 53.60 | 55.22 | 54.87 | qfq | 1,957,500 | 108,130,604 | 2.96% |
| 2025-03-19 | 54.41 | 55.99 | 53.58 | 53.63 | 53.29 | qfq | 1,838,560 | 99,717,180 | -2.17% |
| 2025-03-18 | 56.32 | 57.28 | 54.62 | 54.82 | 54.47 | qfq | 2,287,371 | 128,060,305 | 0.99% |
| 2025-03-17 | 55.00 | 55.55 | 53.66 | 54.28 | 53.94 | qfq | 1,170,774 | 63,517,335 | -2.25% |
| 2025-03-14 | 53.91 | 56.75 | 53.60 | 55.53 | 55.18 | qfq | 1,339,266 | 73,796,606 | 2.59% |
| 2025-03-13 | 56.28 | 57.66 | 53.77 | 54.13 | 53.79 | qfq | 1,307,200 | 72,105,118 | -4.63% |
| 2025-03-12 | 54.96 | 58.50 | 54.76 | 56.76 | 56.40 | qfq | 2,243,116 | 127,848,356 | 3.28% |
| 2025-03-11 | 54.49 | 55.36 | 53.80 | 54.96 | 54.61 | qfq | 635,165 | 34,576,338 | -0.29% |
| 2025-03-10 | 56.00 | 57.02 | 54.74 | 55.12 | 54.77 | qfq | 955,600 | 53,076,756 | 0.40% |
| 2025-03-07 | 55.60 | 56.37 | 54.44 | 54.90 | 54.55 | qfq | 1,061,260 | 58,660,665 | -1.52% |
| 2025-03-06 | 52.50 | 56.49 | 52.50 | 55.75 | 55.40 | qfq | 2,321,100 | 127,715,400 | 6.45% |
| 2025-03-05 | 53.58 | 53.59 | 51.51 | 52.37 | 52.04 | qfq | 1,652,800 | 86,267,457 | -2.75% |
| 2025-03-04 | 53.50 | 54.80 | 52.15 | 53.85 | 53.51 | qfq | 1,986,571 | 106,197,099 | 0.37% |
| 2025-03-03 | 52.98 | 54.99 | 52.50 | 53.65 | 53.31 | qfq | 1,087,660 | 58,698,132 | 1.32% |
| 2025-02-28 | 57.27 | 58.30 | 52.50 | 52.95 | 52.62 | qfq | 1,796,480 | 98,754,788 | -8.41% |
| 2025-02-27 | 57.70 | 59.00 | 56.32 | 57.81 | 57.44 | qfq | 1,529,965 | 87,860,755 | 0.19% |
| 2025-02-26 | 58.22 | 58.42 | 56.66 | 57.70 | 57.34 | qfq | 1,465,300 | 84,083,208 | -0.91% |
| 2025-02-25 | 58.03 | 58.52 | 56.92 | 58.23 | 57.86 | qfq | 931,060 | 53,738,996 | -1.82% |
| 2025-02-24 | 60.35 | 60.88 | 58.08 | 59.31 | 58.94 | qfq | 1,131,834 | 67,047,593 | -3.44% |
| 2025-02-21 | 62.95 | 63.40 | 59.02 | 61.42 | 61.03 | qfq | 2,033,264 | 123,495,620 | -2.18% |
| 2025-02-20 | 53.24 | 62.89 | 53.05 | 62.79 | 62.39 | qfq | 2,855,322 | 166,877,953 | 17.94% |
| 2025-02-19 | 52.45 | 54.20 | 51.79 | 53.24 | 52.90 | qfq | 788,263 | 42,067,465 | 1.51% |
| 2025-02-18 | 53.50 | 53.85 | 51.88 | 52.45 | 52.12 | qfq | 994,700 | 52,520,213 | -2.00% |
| 2025-02-17 | 54.45 | 54.97 | 52.80 | 53.52 | 53.18 | qfq | 1,499,140 | 80,730,888 | 1.56% |
| 2025-02-14 | 49.22 | 53.00 | 49.12 | 52.70 | 52.37 | qfq | 1,435,820 | 73,933,075 | 6.81% |
| 2025-02-13 | 49.71 | 50.40 | 49.15 | 49.34 | 49.03 | qfq | 513,300 | 25,477,217 | -1.73% |
| 2025-02-12 | 49.91 | 50.70 | 49.28 | 50.21 | 49.89 | qfq | 420,080 | 20,932,325 | -0.12% |
| 2025-02-11 | 51.43 | 52.29 | 49.72 | 50.27 | 49.95 | qfq | 733,900 | 36,857,125 | -2.58% |
| 2025-02-10 | 49.87 | 51.71 | 49.58 | 51.60 | 51.27 | qfq | 825,898 | 42,081,641 | 3.45% |
| 2025-02-07 | 49.35 | 50.88 | 49.24 | 49.88 | 49.56 | qfq | 865,500 | 43,390,900 | 0.87% |
| 2025-02-06 | 48.12 | 50.15 | 47.36 | 49.45 | 49.14 | qfq | 759,373 | 37,159,141 | 2.28% |
| 2025-02-05 | 47.58 | 49.13 | 46.90 | 48.35 | 48.04 | qfq | 631,300 | 30,421,796 | 2.59% |
| 2025-01-27 | 48.38 | 49.18 | 47.07 | 47.13 | 46.83 | qfq | 597,100 | 28,793,248 | -1.46% |
| 2025-01-24 | 47.65 | 48.28 | 46.55 | 47.83 | 47.53 | qfq | 772,300 | 36,655,208 | 1.53% |
| 2025-01-23 | 46.23 | 48.81 | 46.23 | 47.11 | 46.81 | qfq | 966,200 | 45,873,868 | 1.90% |
| 2025-01-22 | 46.99 | 46.99 | 45.52 | 46.23 | 45.94 | qfq | 766,160 | 35,287,362 | -2.01% |
| 2025-01-21 | 48.00 | 48.34 | 46.41 | 47.18 | 46.88 | qfq | 658,100 | 31,026,840 | -1.50% |
| 2025-01-20 | 46.67 | 48.46 | 46.50 | 47.90 | 47.60 | qfq | 1,069,400 | 50,932,040 | 3.17% |
| 2025-01-17 | 45.01 | 47.28 | 44.64 | 46.43 | 46.14 | qfq | 788,100 | 36,308,473 | 2.11% |
| 2025-01-16 | 45.99 | 46.85 | 45.00 | 45.47 | 45.18 | qfq | 600,000 | 27,486,190 | -0.70% |
| 2025-01-15 | 46.47 | 46.90 | 45.40 | 45.79 | 45.50 | qfq | 699,813 | 32,157,060 | -2.37% |
| 2025-01-14 | 45.54 | 46.90 | 45.53 | 46.90 | 46.60 | qfq | 1,209,021 | 56,059,998 | 3.03% |
| 2025-01-13 | 44.39 | 46.28 | 43.45 | 45.52 | 45.23 | qfq | 1,429,494 | 64,680,591 | 2.48% |
| 2025-01-10 | 47.09 | 47.58 | 44.32 | 44.42 | 44.14 | qfq | 1,018,900 | 46,781,879 | -4.68% |
| 2025-01-09 | 44.70 | 47.34 | 44.03 | 46.60 | 46.31 | qfq | 1,444,700 | 67,015,412 | 3.23% |
| 2025-01-08 | 47.20 | 47.80 | 44.50 | 45.14 | 44.85 | qfq | 1,690,951 | 77,261,253 | -4.73% |
| 2025-01-07 | 49.30 | 49.30 | 46.26 | 47.38 | 47.08 | qfq | 1,558,540 | 73,445,406 | -2.71% |
| 2025-01-06 | 48.63 | 50.45 | 47.90 | 48.70 | 48.39 | qfq | 871,273 | 42,694,994 | -0.81% |
| 2025-01-03 | 51.85 | 53.16 | 49.00 | 49.10 | 48.79 | qfq | 1,339,920 | 67,724,664 | -6.01% |
| 2025-01-02 | 50.52 | 53.71 | 50.30 | 52.24 | 51.91 | qfq | 1,688,020 | 88,162,208 | 4.50% |
| 2024-12-31 | 50.23 | 51.39 | 49.30 | 49.99 | 49.67 | qfq | 779,408 | 39,261,019 | -0.48% |
| 2024-12-30 | 50.90 | 51.13 | 50.00 | 50.23 | 49.91 | qfq | 360,650 | 18,218,498 | -0.87% |
| 2024-12-27 | 50.80 | 52.21 | 50.10 | 50.67 | 50.35 | qfq | 563,160 | 28,732,016 | -0.22% |
| 2024-12-26 | 49.99 | 51.11 | 49.21 | 50.78 | 50.46 | qfq | 647,320 | 32,522,962 | 2.38% |
| 2024-12-25 | 51.92 | 52.49 | 49.40 | 49.60 | 49.29 | qfq | 677,860 | 34,057,443 | -4.39% |
| 2024-12-24 | 51.20 | 52.21 | 50.66 | 51.88 | 51.55 | qfq | 384,794 | 19,807,626 | 1.63% |
| 2024-12-23 | 53.19 | 53.19 | 50.80 | 51.05 | 50.73 | qfq | 629,260 | 32,599,053 | -4.04% |
| 2024-12-20 | 52.73 | 54.25 | 52.25 | 53.20 | 52.86 | qfq | 473,052 | 25,250,559 | 1.70% |
| 2024-12-19 | 52.42 | 52.70 | 51.52 | 52.31 | 51.98 | qfq | 347,320 | 18,114,233 | -0.27% |
| 2024-12-18 | 52.30 | 52.77 | 51.63 | 52.45 | 52.12 | qfq | 361,460 | 18,906,448 | 0.40% |
| 2024-12-17 | 54.50 | 54.58 | 51.42 | 52.24 | 51.91 | qfq | 1,031,934 | 54,447,061 | -4.50% |
| 2024-12-16 | 55.04 | 55.67 | 54.53 | 54.70 | 54.35 | qfq | 586,120 | 32,315,075 | -1.08% |
| 2024-12-13 | 57.22 | 57.58 | 55.21 | 55.30 | 54.95 | qfq | 696,640 | 38,852,098 | -3.30% |
| 2024-12-12 | 57.65 | 57.98 | 56.35 | 57.19 | 56.83 | qfq | 681,760 | 38,818,713 | -1.06% |
| 2024-12-11 | 57.09 | 58.10 | 56.80 | 57.80 | 57.43 | qfq | 619,600 | 35,556,948 | 0.98% |
| 2024-12-10 | 58.96 | 59.46 | 57.24 | 57.24 | 56.88 | qfq | 1,156,149 | 67,268,148 | -0.35% |
| 2024-12-09 | 61.29 | 62.48 | 56.85 | 57.44 | 57.08 | qfq | 1,565,287 | 92,163,719 | -3.14% |
| 2024-12-06 | 57.70 | 61.50 | 57.65 | 59.30 | 58.93 | qfq | 1,266,362 | 75,245,245 | 2.81% |
| 2024-12-05 | 58.51 | 59.87 | 57.15 | 57.68 | 57.32 | qfq | 772,547 | 45,094,682 | -2.24% |
| 2024-12-04 | 61.00 | 61.00 | 58.50 | 59.00 | 58.63 | qfq | 832,260 | 49,594,594 | -3.14% |
| 2024-12-03 | 60.60 | 60.97 | 59.63 | 60.91 | 60.52 | qfq | 560,915 | 33,831,989 | 0.18% |
| 2024-12-02 | 60.53 | 62.64 | 60.01 | 60.80 | 60.42 | qfq | 916,060 | 56,187,639 | -0.02% |
| 2024-11-29 | 58.52 | 63.28 | 58.46 | 60.81 | 60.43 | qfq | 1,304,880 | 79,914,057 | 3.07% |
| 2024-11-28 | 60.23 | 60.40 | 58.48 | 59.00 | 58.63 | qfq | 616,784 | 36,476,214 | -1.91% |
| 2024-11-27 | 57.99 | 60.68 | 56.00 | 60.15 | 59.77 | qfq | 1,225,083 | 72,566,539 | 3.89% |
| 2024-11-26 | 59.01 | 60.28 | 57.59 | 57.90 | 57.53 | qfq | 613,640 | 36,062,464 | -2.26% |
| 2024-11-25 | 58.41 | 60.18 | 57.21 | 59.24 | 58.87 | qfq | 833,020 | 48,795,981 | 1.42% |
| 2024-11-22 | 60.01 | 60.01 | 57.57 | 58.41 | 58.04 | qfq | 1,173,140 | 68,847,523 | -2.81% |
| 2024-11-21 | 58.84 | 61.38 | 58.06 | 60.10 | 59.72 | qfq | 1,488,844 | 89,398,513 | 1.18% |
| 2024-11-20 | 55.35 | 63.58 | 54.70 | 59.40 | 59.02 | qfq | 2,615,875 | 156,029,670 | 7.34% |
| 2024-11-19 | 53.86 | 55.41 | 53.49 | 55.34 | 54.99 | qfq | 1,099,800 | 60,032,368 | 2.77% |
| 2024-11-18 | 58.42 | 58.90 | 53.05 | 53.85 | 53.51 | qfq | 2,173,740 | 120,617,185 | -8.78% |
| 2024-11-15 | 60.50 | 61.08 | 56.80 | 59.03 | 58.66 | qfq | 2,376,560 | 138,891,602 | -3.97% |
| 2024-11-14 | 63.48 | 64.64 | 60.76 | 61.47 | 61.08 | qfq | 988,923 | 62,157,088 | -3.65% |
| 2024-11-13 | 65.15 | 66.41 | 62.13 | 63.80 | 63.40 | qfq | 1,488,983 | 94,795,971 | -3.92% |
| 2024-11-12 | 69.25 | 73.08 | 65.00 | 66.40 | 65.98 | qfq | 2,772,031 | 190,673,500 | -4.82% |
| 2024-11-11 | 66.50 | 71.86 | 65.57 | 69.76 | 69.32 | qfq | 2,593,512 | 179,990,221 | 4.90% |
| 2024-11-08 | 66.45 | 68.88 | 65.19 | 66.50 | 66.08 | qfq | 1,641,175 | 110,217,149 | 0.33% |
| 2024-11-07 | 66.32 | 68.77 | 65.03 | 66.28 | 65.86 | qfq | 1,431,884 | 95,179,868 | -1.07% |
| 2024-11-06 | 65.30 | 71.45 | 65.17 | 67.00 | 66.58 | qfq | 2,719,794 | 184,572,378 | 1.07% |
| 2024-11-05 | 57.98 | 68.20 | 56.80 | 66.29 | 65.87 | qfq | 3,182,923 | 197,475,462 | 14.35% |
| 2024-11-04 | 58.16 | 60.16 | 57.36 | 57.97 | 57.60 | qfq | 1,405,870 | 81,915,252 | -0.17% |
| 2024-11-01 | 61.01 | 61.47 | 57.82 | 58.07 | 57.70 | qfq | 1,741,532 | 102,797,044 | -5.78% |
| 2024-10-31 | 60.66 | 64.87 | 59.54 | 61.63 | 61.24 | qfq | 2,195,119 | 136,762,522 | 1.18% |
| 2024-10-30 | 65.03 | 65.11 | 60.08 | 60.91 | 60.52 | qfq | 1,881,557 | 118,210,406 | -9.99% |
| 2024-10-29 | 65.03 | 72.80 | 61.30 | 67.67 | 67.24 | qfq | 3,276,840 | 211,951,745 | -0.01% |
| 2024-10-28 | 62.24 | 68.00 | 58.00 | 67.68 | 67.25 | qfq | 3,634,116 | 227,922,987 | 8.06% |
| 2024-10-25 | 53.50 | 64.82 | 53.03 | 62.63 | 62.23 | qfq | 4,442,684 | 270,932,985 | 15.94% |
| 2024-10-24 | 52.00 | 54.49 | 51.73 | 54.02 | 53.68 | qfq | 1,704,982 | 91,230,970 | 3.27% |
| 2024-10-23 | 52.42 | 53.00 | 51.01 | 52.31 | 51.98 | qfq | 965,010 | 50,050,452 | -0.17% |
| 2024-10-22 | 52.30 | 54.17 | 51.85 | 52.40 | 52.07 | qfq | 1,472,844 | 77,947,899 | 1.10% |
| 2024-10-21 | 49.80 | 53.49 | 49.02 | 51.83 | 51.50 | qfq | 1,822,735 | 93,732,308 | 4.08% |
| 2024-10-18 | 47.16 | 52.09 | 47.01 | 49.80 | 49.49 | qfq | 1,964,726 | 96,603,727 | 4.58% |
| 2024-10-17 | 47.39 | 49.00 | 47.37 | 47.62 | 47.32 | qfq | 1,558,224 | 75,039,221 | 0.11% |
| 2024-10-16 | 46.00 | 48.49 | 45.60 | 47.57 | 47.27 | qfq | 1,817,280 | 86,464,670 | 2.41% |
| 2024-10-15 | 48.70 | 50.19 | 46.37 | 46.45 | 46.16 | qfq | 2,014,120 | 97,228,630 | -5.11% |
| 2024-10-14 | 48.41 | 49.98 | 46.60 | 48.95 | 48.64 | qfq | 1,990,047 | 95,935,720 | -0.51% |
| 2024-10-11 | 49.85 | 51.80 | 48.20 | 49.20 | 48.89 | qfq | 2,873,824 | 144,375,550 | -1.36% |
| 2024-10-10 | 48.55 | 52.58 | 48.55 | 49.88 | 49.56 | qfq | 2,950,944 | 151,580,433 | 2.74% |
| 2024-10-09 | 52.52 | 53.98 | 47.66 | 48.55 | 48.24 | qfq | 3,519,603 | 179,404,090 | -14.82% |
| 2024-10-08 | 58.01 | 58.85 | 52.58 | 57.00 | 56.64 | qfq | 4,491,484 | 253,808,763 | 14.67% |
| 2024-09-30 | 45.20 | 50.64 | 44.20 | 49.71 | 49.40 | qfq | 3,269,521 | 156,309,856 | 13.62% |
| 2024-09-27 | 41.14 | 45.68 | 41.04 | 43.75 | 43.47 | qfq | 2,375,711 | 102,632,554 | 7.57% |
| 2024-09-26 | 39.50 | 40.76 | 38.70 | 40.67 | 40.41 | qfq | 1,741,480 | 68,979,111 | 1.37% |
| 2024-09-25 | 39.85 | 41.14 | 39.40 | 40.12 | 39.87 | qfq | 2,050,380 | 82,364,402 | 1.31% |
| 2024-09-24 | 38.30 | 39.90 | 37.97 | 39.60 | 39.35 | qfq | 1,436,200 | 56,402,867 | 3.21% |
| 2024-09-23 | 39.11 | 41.00 | 38.12 | 38.37 | 38.13 | qfq | 1,911,340 | 75,358,873 | 1.83% |
| 2024-09-20 | 38.71 | 39.00 | 37.30 | 37.68 | 37.44 | qfq | 824,186 | 31,218,689 | -2.94% |
| 2024-09-19 | 39.49 | 40.15 | 38.22 | 38.82 | 38.57 | qfq | 794,300 | 31,025,160 | -0.23% |
| 2024-09-18 | 38.64 | 39.10 | 38.30 | 38.91 | 38.66 | qfq | 428,426 | 16,576,043 | 0.70% |
| 2024-09-13 | 39.98 | 40.37 | 38.60 | 38.64 | 38.40 | qfq | 683,820 | 26,768,380 | -2.91% |
| 2024-09-12 | 39.92 | 40.96 | 39.28 | 39.80 | 39.55 | qfq | 1,267,400 | 51,070,115 | 1.38% |
| 2024-09-11 | 38.23 | 40.00 | 38.23 | 39.26 | 39.01 | qfq | 884,900 | 34,790,905 | 1.60% |
| 2024-09-10 | 39.19 | 39.19 | 38.00 | 38.64 | 38.40 | qfq | 1,019,611 | 39,119,630 | -1.73% |
| 2024-09-09 | 38.53 | 40.68 | 38.10 | 39.32 | 39.07 | qfq | 1,178,700 | 46,536,618 | 1.34% |
| 2024-09-06 | 40.88 | 41.08 | 38.70 | 38.80 | 38.55 | qfq | 961,300 | 37,972,425 | -5.09% |
| 2024-09-05 | 39.10 | 41.20 | 39.05 | 40.88 | 40.62 | qfq | 1,488,700 | 60,203,207 | 4.66% |
| 2024-09-04 | 38.00 | 40.49 | 37.92 | 39.06 | 38.81 | qfq | 1,601,887 | 63,073,770 | 2.25% |
| 2024-09-03 | 37.91 | 39.13 | 37.74 | 38.20 | 37.96 | qfq | 1,066,640 | 41,017,689 | 0.79% |
| 2024-09-02 | 39.61 | 39.77 | 37.80 | 37.90 | 37.66 | qfq | 1,252,300 | 48,809,502 | -4.29% |
| 2024-08-30 | 39.50 | 40.15 | 38.49 | 39.60 | 39.35 | qfq | 1,917,600 | 75,369,209 | -0.48% |
| 2024-08-29 | 38.80 | 40.19 | 37.68 | 39.79 | 39.54 | qfq | 1,195,940 | 46,964,402 | 2.13% |
| 2024-08-28 | 39.41 | 39.70 | 38.51 | 38.96 | 38.71 | qfq | 590,200 | 23,016,111 | -0.26% |
| 2024-08-27 | 39.07 | 39.88 | 38.70 | 39.06 | 38.81 | qfq | 706,900 | 27,751,431 | -0.18% |
| 2024-08-26 | 39.30 | 40.48 | 38.64 | 39.13 | 38.88 | qfq | 1,197,300 | 47,178,597 | 0.75% |
| 2024-08-23 | 39.01 | 39.27 | 38.51 | 38.84 | 38.59 | qfq | 480,500 | 18,680,332 | -0.64% |
| 2024-08-22 | 40.10 | 40.50 | 39.00 | 39.09 | 38.84 | qfq | 762,160 | 30,166,389 | -2.54% |
| 2024-08-21 | 41.49 | 41.49 | 39.77 | 40.11 | 39.86 | qfq | 1,083,200 | 43,708,018 | -3.12% |
| 2024-08-20 | 41.58 | 41.85 | 41.00 | 41.40 | 41.14 | qfq | 744,000 | 30,733,030 | -0.84% |
| 2024-08-19 | 42.45 | 42.54 | 41.20 | 41.75 | 41.49 | qfq | 1,084,509 | 45,217,293 | -2.73% |
| 2024-08-16 | 42.16 | 43.66 | 41.61 | 42.92 | 42.65 | qfq | 1,283,260 | 55,007,404 | 1.23% |
| 2024-08-15 | 43.00 | 43.48 | 41.92 | 42.40 | 42.13 | qfq | 1,132,400 | 48,127,860 | -2.01% |
| 2024-08-14 | 44.06 | 44.06 | 43.08 | 43.27 | 43.00 | qfq | 714,000 | 30,941,814 | -1.79% |
| 2024-08-13 | 43.80 | 44.17 | 43.00 | 44.06 | 43.78 | qfq | 910,800 | 39,687,343 | -0.07% |
| 2024-08-12 | 44.49 | 44.94 | 43.43 | 44.09 | 43.81 | qfq | 1,540,600 | 68,134,980 | -1.19% |
| 2024-08-09 | 46.32 | 46.32 | 44.40 | 44.62 | 44.34 | qfq | 1,607,140 | 72,408,968 | -3.42% |
| 2024-08-08 | 47.12 | 47.78 | 46.01 | 46.20 | 45.91 | qfq | 1,616,220 | 75,177,550 | -1.62% |
| 2024-08-07 | 47.69 | 48.58 | 46.47 | 46.96 | 46.66 | qfq | 2,484,820 | 116,850,152 | -3.35% |
| 2024-08-06 | 50.10 | 51.17 | 47.87 | 48.59 | 48.28 | qfq | 2,516,540 | 124,419,808 | -1.54% |
| 2024-08-05 | 47.50 | 52.88 | 47.37 | 49.35 | 49.04 | qfq | 2,895,660 | 145,724,810 | 0.80% |
| 2024-08-02 | 46.27 | 50.79 | 46.08 | 48.96 | 48.65 | qfq | 3,275,409 | 160,284,448 | 5.52% |
| 2024-08-01 | 46.04 | 48.50 | 45.60 | 46.40 | 46.11 | qfq | 1,844,091 | 85,918,523 | 0.76% |
| 2024-07-31 | 42.58 | 46.30 | 41.65 | 46.05 | 45.76 | qfq | 2,428,500 | 107,861,567 | 7.12% |
| 2024-07-30 | 43.00 | 44.33 | 42.50 | 42.99 | 42.72 | qfq | 1,432,760 | 62,103,325 | -0.02% |
| 2024-07-29 | 43.13 | 43.99 | 42.44 | 43.00 | 42.73 | qfq | 1,104,360 | 47,587,752 | -0.30% |
| 2024-07-26 | 43.20 | 43.99 | 42.37 | 43.13 | 42.86 | qfq | 1,459,056 | 62,636,663 | -1.66% |
| 2024-07-25 | 42.99 | 44.99 | 42.84 | 43.86 | 43.58 | qfq | 1,540,500 | 67,851,530 | 1.01% |
| 2024-07-24 | 44.03 | 46.49 | 43.35 | 43.42 | 43.15 | qfq | 2,115,120 | 94,296,051 | -2.32% |
| 2024-07-23 | 44.04 | 46.20 | 44.01 | 44.45 | 44.17 | qfq | 2,833,328 | 127,776,907 | -2.52% |
| 2024-07-22 | 40.97 | 45.88 | 40.97 | 45.60 | 45.31 | qfq | 4,310,556 | 188,572,790 | 10.09% |
| 2024-07-19 | 42.79 | 43.25 | 41.25 | 41.42 | 41.16 | qfq | 3,327,980 | 140,229,653 | -6.14% |
| 2024-07-18 | 43.00 | 45.18 | 42.07 | 44.13 | 43.85 | qfq | 3,035,410 | 132,560,114 | 0.14% |
| 2024-07-17 | 40.21 | 45.41 | 40.18 | 44.07 | 43.79 | qfq | 4,575,814 | 196,657,145 | 9.11% |
| 2024-07-16 | 38.81 | 41.19 | 38.80 | 40.39 | 40.13 | qfq | 2,338,380 | 93,447,589 | 2.41% |
| 2024-07-15 | 38.61 | 39.80 | 38.20 | 39.44 | 39.19 | qfq | 2,585,200 | 100,954,731 | -1.96% |
| 2024-07-12 | 37.90 | 43.20 | 37.66 | 40.23 | 39.98 | qfq | 4,442,460 | 179,305,366 | 8.06% |
| 2024-07-11 | 36.00 | 37.72 | 36.00 | 37.23 | 36.99 | qfq | 2,657,294 | 98,296,233 | 4.58% |
| 2024-07-10 | 36.08 | 37.30 | 35.60 | 35.60 | 35.37 | qfq | 2,364,868 | 85,702,833 | -1.55% |
| 2024-07-09 | 36.87 | 36.88 | 35.06 | 36.16 | 35.93 | qfq | 2,405,120 | 86,258,241 | -1.34% |
| 2024-07-08 | 37.92 | 39.07 | 36.39 | 36.65 | 36.42 | qfq | 3,703,400 | 137,863,126 | -4.31% |
| 2024-07-05 | 33.55 | 40.26 | 33.05 | 38.30 | 38.06 | qfq | 4,174,100 | 154,985,929 | 13.48% |
| 2024-07-04 | 35.04 | 35.04 | 33.56 | 33.75 | 33.34 | qfq | 961,100 | 32,877,756 | -3.68% |
| 2024-07-03 | 35.85 | 36.03 | 34.38 | 35.04 | 34.61 | qfq | 1,638,410 | 57,540,599 | -2.20% |
| 2024-07-02 | 34.70 | 36.10 | 34.56 | 35.83 | 35.39 | qfq | 2,037,899 | 72,453,915 | 4.67% |
| 2024-07-01 | 33.62 | 34.78 | 33.50 | 34.23 | 33.81 | qfq | 1,361,800 | 46,566,844 | 1.84% |
| 2024-06-28 | 34.24 | 34.68 | 33.45 | 33.61 | 33.20 | qfq | 1,367,080 | 46,617,194 | -1.95% |
| 2024-06-27 | 35.37 | 35.37 | 34.17 | 34.28 | 33.86 | qfq | 1,394,100 | 48,222,517 | -3.25% |
| 2024-06-26 | 34.60 | 35.48 | 34.46 | 35.43 | 35.00 | qfq | 2,338,467 | 81,984,376 | 2.22% |
| 2024-06-25 | 36.15 | 37.40 | 33.88 | 34.66 | 34.24 | qfq | 3,539,250 | 124,446,883 | -4.12% |
| 2024-06-24 | 38.00 | 38.13 | 36.14 | 36.15 | 35.71 | qfq | 893,188 | 32,991,258 | -5.93% |
| 2024-06-21 | 37.50 | 39.09 | 36.93 | 38.43 | 37.96 | qfq | 1,016,388 | 38,813,369 | 1.08% |
| 2024-06-20 | 37.92 | 39.88 | 37.79 | 38.02 | 37.56 | qfq | 1,439,468 | 55,843,779 | 0.29% |
| 2024-06-19 | 38.67 | 38.67 | 37.88 | 37.91 | 37.45 | qfq | 517,940 | 19,746,177 | -1.40% |
| 2024-06-18 | 39.38 | 39.38 | 38.25 | 38.45 | 37.98 | qfq | 1,030,888 | 39,895,797 | -1.64% |
| 2024-06-17 | 39.70 | 39.80 | 39.03 | 39.09 | 38.61 | qfq | 592,100 | 23,303,472 | -1.61% |
| 2024-06-14 | 41.60 | 41.60 | 39.62 | 39.73 | 39.24 | qfq | 1,211,700 | 48,541,307 | -4.59% |
| 2024-06-13 | 41.75 | 42.23 | 41.39 | 41.64 | 41.13 | qfq | 503,354 | 21,027,424 | -0.72% |
| 2024-06-12 | 40.85 | 44.00 | 40.83 | 41.94 | 41.43 | qfq | 1,120,814 | 47,397,987 | 2.72% |
| 2024-06-11 | 39.59 | 40.94 | 38.85 | 40.83 | 40.33 | qfq | 874,700 | 35,161,845 | 2.90% |
| 2024-06-07 | 40.01 | 40.60 | 39.32 | 39.68 | 39.20 | qfq | 721,820 | 28,665,718 | -0.33% |
| 2024-06-06 | 41.68 | 41.87 | 39.32 | 39.81 | 39.32 | qfq | 1,318,400 | 52,949,881 | -3.82% |
| 2024-06-05 | 43.30 | 43.39 | 41.39 | 41.39 | 40.88 | qfq | 1,245,994 | 52,519,049 | -4.19% |
| 2024-06-04 | 42.50 | 43.60 | 42.12 | 43.20 | 42.67 | qfq | 597,940 | 25,703,560 | -0.05% |
| 2024-06-03 | 44.44 | 44.55 | 43.10 | 43.22 | 42.69 | qfq | 805,767 | 35,144,426 | -2.85% |
| 2024-05-31 | 43.86 | 45.45 | 43.86 | 44.49 | 43.95 | qfq | 942,507 | 42,119,759 | 1.58% |
| 2024-05-30 | 44.79 | 45.00 | 43.40 | 43.80 | 43.27 | qfq | 895,300 | 39,551,080 | -2.30% |
| 2024-05-29 | 44.70 | 45.75 | 44.24 | 44.83 | 44.28 | qfq | 766,420 | 34,393,958 | 0.56% |
| 2024-05-28 | 43.98 | 45.27 | 43.61 | 44.58 | 44.04 | qfq | 769,400 | 34,430,562 | 0.61% |
| 2024-05-27 | 44.30 | 44.35 | 43.15 | 44.31 | 43.77 | qfq | 665,500 | 29,159,372 | 0.61% |
| 2024-05-24 | 44.57 | 45.24 | 43.69 | 44.04 | 43.50 | qfq | 731,380 | 32,359,629 | -2.20% |
| 2024-05-23 | 47.32 | 47.32 | 44.70 | 45.03 | 44.48 | qfq | 1,092,880 | 49,942,690 | -3.99% |
| 2024-05-22 | 45.99 | 47.35 | 45.29 | 46.90 | 46.33 | qfq | 1,379,300 | 63,904,141 | 2.00% |
| 2024-05-21 | 45.00 | 46.28 | 44.28 | 45.98 | 45.42 | qfq | 1,587,260 | 72,351,690 | 2.13% |
| 2024-05-20 | 43.51 | 45.45 | 43.51 | 45.02 | 44.47 | qfq | 1,295,820 | 57,748,060 | 2.86% |
| 2024-05-17 | 44.17 | 44.46 | 43.33 | 43.77 | 43.24 | qfq | 1,035,780 | 45,280,352 | -0.93% |
| 2024-05-16 | 44.04 | 44.87 | 43.63 | 44.18 | 43.64 | qfq | 936,000 | 41,554,738 | 0.34% |
| 2024-05-15 | 45.00 | 45.18 | 43.80 | 44.03 | 43.49 | qfq | 1,018,523 | 45,022,782 | -2.16% |
| 2024-05-14 | 44.99 | 46.39 | 44.69 | 45.00 | 44.45 | qfq | 1,310,800 | 59,529,926 | -0.13% |
| 2024-05-13 | 48.08 | 49.50 | 44.84 | 45.06 | 44.51 | qfq | 1,676,744 | 77,955,767 | -3.57% |
| 2024-05-10 | 48.49 | 48.55 | 46.45 | 46.73 | 46.16 | qfq | 1,945,475 | 91,543,579 | -3.63% |
| 2024-05-09 | 48.67 | 49.84 | 48.22 | 48.49 | 47.90 | qfq | 1,461,240 | 71,596,141 | -0.37% |
| 2024-05-08 | 48.77 | 50.85 | 47.30 | 48.67 | 48.08 | qfq | 2,313,020 | 113,119,647 | -0.49% |
| 2024-05-07 | 49.19 | 49.84 | 48.25 | 48.91 | 48.31 | qfq | 1,502,960 | 73,345,561 | -0.99% |
| 2024-05-06 | 49.00 | 51.15 | 48.76 | 49.40 | 48.80 | qfq | 1,502,700 | 74,802,340 | 2.11% |
| 2024-04-30 | 48.00 | 49.09 | 47.50 | 48.38 | 47.79 | qfq | 1,122,960 | 54,121,523 | -0.88% |
| 2024-04-29 | 45.67 | 51.28 | 45.60 | 48.81 | 48.21 | qfq | 2,552,673 | 123,824,647 | 6.34% |
| 2024-04-26 | 43.85 | 46.18 | 43.25 | 45.90 | 45.34 | qfq | 2,292,800 | 103,100,197 | 4.13% |
| 2024-04-25 | 43.40 | 45.06 | 43.10 | 44.08 | 43.54 | qfq | 2,299,560 | 101,505,671 | 1.54% |
| 2024-04-24 | 44.47 | 44.88 | 43.09 | 43.41 | 42.88 | qfq | 2,246,676 | 98,119,320 | -3.92% |
| 2024-04-23 | 43.60 | 45.73 | 41.73 | 45.18 | 44.63 | qfq | 4,577,880 | 198,449,313 | 2.31% |
| 2024-04-22 | 48.62 | 48.62 | 42.85 | 44.16 | 43.62 | qfq | 6,480,458 | 287,440,687 | -11.86% |
| 2024-04-19 | 51.01 | 51.67 | 48.80 | 50.10 | 49.49 | qfq | 1,992,460 | 99,483,358 | -3.09% |
| 2024-04-18 | 52.64 | 54.49 | 51.51 | 51.70 | 51.07 | qfq | 2,052,375 | 108,376,110 | -3.54% |
| 2024-04-17 | 52.88 | 54.80 | 50.65 | 53.60 | 52.95 | qfq | 2,036,960 | 107,524,152 | 2.68% |
| 2024-04-16 | 55.25 | 56.38 | 52.00 | 52.20 | 51.56 | qfq | 1,543,860 | 83,384,641 | -6.05% |
| 2024-04-15 | 56.51 | 58.00 | 54.57 | 55.56 | 54.88 | qfq | 1,646,400 | 92,532,207 | -3.81% |
| 2024-04-12 | 57.75 | 59.30 | 57.05 | 57.76 | 57.05 | qfq | 779,640 | 45,269,865 | -0.40% |
| 2024-04-11 | 58.00 | 59.47 | 57.18 | 57.99 | 57.28 | qfq | 960,080 | 55,843,149 | -1.31% |
| 2024-04-10 | 57.44 | 58.98 | 56.53 | 58.76 | 58.04 | qfq | 1,841,380 | 106,413,630 | 1.50% |
| 2024-04-09 | 55.31 | 59.06 | 53.00 | 57.89 | 57.18 | qfq | 3,057,695 | 171,473,452 | 4.87% |
| 2024-04-08 | 53.79 | 58.10 | 53.50 | 55.20 | 54.53 | qfq | 3,150,993 | 178,390,727 | 1.66% |
| 2024-04-03 | 52.81 | 54.78 | 52.52 | 54.30 | 53.64 | qfq | 1,518,653 | 82,105,683 | 2.16% |
| 2024-04-02 | 53.36 | 53.89 | 52.36 | 53.15 | 52.50 | qfq | 1,037,565 | 55,012,039 | -0.09% |
| 2024-04-01 | 50.41 | 54.31 | 50.41 | 53.20 | 52.55 | qfq | 2,043,681 | 108,809,177 | 5.64% |
| 2024-03-29 | 47.81 | 50.55 | 47.78 | 50.36 | 49.75 | qfq | 1,387,367 | 68,067,723 | 3.18% |
| 2024-03-28 | 47.56 | 49.33 | 47.08 | 48.81 | 48.21 | qfq | 1,111,100 | 54,052,986 | 2.13% |
| 2024-03-27 | 48.90 | 49.93 | 47.66 | 47.79 | 47.21 | qfq | 1,257,700 | 61,252,931 | -2.87% |
| 2024-03-26 | 51.00 | 51.00 | 48.38 | 49.20 | 48.60 | qfq | 1,553,772 | 76,984,330 | -3.55% |
| 2024-03-25 | 51.60 | 53.20 | 51.01 | 51.01 | 50.39 | qfq | 1,444,068 | 75,633,125 | -0.51% |
| 2024-03-22 | 52.88 | 53.18 | 50.88 | 51.27 | 50.64 | qfq | 1,532,800 | 79,157,778 | -3.74% |
| 2024-03-21 | 54.50 | 54.88 | 52.90 | 53.26 | 52.61 | qfq | 1,749,960 | 93,932,953 | -2.36% |
| 2024-03-20 | 53.90 | 55.40 | 53.61 | 54.55 | 53.88 | qfq | 1,939,580 | 105,840,037 | 0.65% |
| 2024-03-19 | 55.29 | 55.49 | 53.89 | 54.20 | 53.54 | qfq | 2,302,274 | 125,608,061 | -2.85% |
| 2024-03-18 | 55.31 | 55.95 | 53.70 | 55.79 | 55.11 | qfq | 3,578,522 | 196,730,716 | -0.11% |
| 2024-03-15 | 56.00 | 59.00 | 53.82 | 55.85 | 55.17 | qfq | 4,969,857 | 278,842,471 | -6.31% |
| 2024-03-14 | 55.80 | 60.78 | 55.80 | 59.61 | 58.88 | qfq | 6,720,796 | 395,959,711 | 17.69% |
| 2024-03-13 | 50.50 | 50.97 | 49.26 | 50.65 | 50.03 | qfq | 1,091,308 | 54,745,880 | -0.18% |
| 2024-03-12 | 48.34 | 50.98 | 48.34 | 50.74 | 50.12 | qfq | 1,717,174 | 86,041,023 | 5.18% |
| 2024-03-11 | 45.33 | 48.90 | 45.33 | 48.24 | 47.65 | qfq | 1,411,019 | 67,065,786 | 5.81% |
| 2024-03-08 | 45.80 | 46.78 | 45.02 | 45.59 | 45.03 | qfq | 1,018,300 | 46,405,642 | -0.24% |
| 2024-03-07 | 47.11 | 47.90 | 45.03 | 45.70 | 45.14 | qfq | 1,484,636 | 69,041,823 | -4.21% |
| 2024-03-06 | 49.28 | 49.40 | 47.35 | 47.71 | 47.13 | qfq | 1,071,080 | 51,319,749 | -1.83% |
| 2024-03-05 | 50.77 | 50.77 | 48.53 | 48.60 | 48.01 | qfq | 1,287,796 | 63,368,307 | -5.08% |
| 2024-03-04 | 49.68 | 52.68 | 49.61 | 51.20 | 50.57 | qfq | 1,202,305 | 61,383,715 | 2.94% |
| 2024-03-01 | 50.32 | 50.47 | 49.30 | 49.74 | 49.13 | qfq | 665,701 | 33,081,615 | -0.72% |
| 2024-02-29 | 48.50 | 50.40 | 48.30 | 50.10 | 49.49 | qfq | 904,605 | 44,870,343 | 1.31% |
| 2024-02-28 | 51.33 | 53.37 | 49.37 | 49.45 | 48.85 | qfq | 1,279,862 | 66,279,061 | -3.57% |
| 2024-02-27 | 50.02 | 51.52 | 49.83 | 51.28 | 50.65 | qfq | 598,740 | 30,314,329 | 1.75% |
| 2024-02-26 | 49.78 | 51.20 | 49.20 | 50.40 | 49.78 | qfq | 927,120 | 46,566,731 | 0.88% |
| 2024-02-23 | 50.03 | 50.05 | 48.20 | 49.96 | 49.35 | qfq | 809,620 | 39,910,426 | -0.24% |
| 2024-02-22 | 50.45 | 51.45 | 49.20 | 50.08 | 49.47 | qfq | 687,200 | 34,358,950 | -1.13% |
| 2024-02-21 | 49.33 | 51.40 | 48.82 | 50.65 | 50.03 | qfq | 630,215 | 31,836,813 | 1.89% |
| 2024-02-20 | 49.03 | 50.99 | 48.03 | 49.71 | 49.10 | qfq | 721,648 | 36,125,021 | 0.53% |
| 2024-02-19 | 47.99 | 50.60 | 47.63 | 49.45 | 48.85 | qfq | 1,042,855 | 51,366,702 | 2.19% |
| 2024-02-08 | 43.10 | 50.02 | 42.06 | 48.39 | 47.80 | qfq | 1,427,887 | 65,935,883 | 10.33% |
| 2024-02-07 | 44.45 | 46.36 | 42.75 | 43.86 | 43.32 | qfq | 1,276,207 | 57,327,324 | -1.99% |
| 2024-02-06 | 41.00 | 46.80 | 38.61 | 44.75 | 44.20 | qfq | 1,902,119 | 80,920,381 | 4.07% |
| 2024-02-05 | 42.73 | 43.34 | 37.19 | 43.00 | 42.47 | qfq | 1,478,479 | 59,643,619 | 0.42% |
| 2024-02-02 | 45.23 | 46.51 | 41.35 | 42.82 | 42.30 | qfq | 893,497 | 39,366,891 | -5.27% |
| 2024-02-01 | 45.31 | 46.78 | 44.60 | 45.20 | 44.65 | qfq | 743,660 | 33,845,735 | -2.29% |
| 2024-01-31 | 47.46 | 48.56 | 45.65 | 46.26 | 45.70 | qfq | 851,000 | 39,879,168 | -3.30% |
| 2024-01-30 | 48.77 | 49.99 | 47.79 | 47.84 | 47.26 | qfq | 438,950 | 21,405,922 | -3.35% |
| 2024-01-29 | 50.75 | 51.85 | 49.32 | 49.50 | 48.90 | qfq | 635,060 | 31,946,054 | -2.08% |
| 2024-01-26 | 51.82 | 52.90 | 50.09 | 50.55 | 49.93 | qfq | 581,360 | 29,960,169 | -3.09% |
| 2024-01-25 | 49.79 | 52.23 | 49.10 | 52.16 | 51.52 | qfq | 714,040 | 36,328,201 | 4.74% |
| 2024-01-24 | 51.06 | 51.06 | 47.53 | 49.80 | 49.19 | qfq | 841,480 | 41,245,902 | -1.31% |
| 2024-01-23 | 50.00 | 51.24 | 49.55 | 50.46 | 49.84 | qfq | 699,060 | 35,226,850 | -0.18% |
| 2024-01-22 | 53.23 | 54.51 | 50.55 | 50.55 | 49.93 | qfq | 626,120 | 32,692,508 | -6.41% |
| 2024-01-19 | 54.49 | 55.48 | 54.01 | 54.01 | 53.35 | qfq | 486,489 | 26,653,085 | -0.95% |
| 2024-01-18 | 54.43 | 54.86 | 53.15 | 54.53 | 53.86 | qfq | 756,960 | 40,878,543 | 0.06% |
| 2024-01-17 | 56.72 | 57.26 | 54.50 | 54.50 | 53.83 | qfq | 658,126 | 36,499,188 | -3.91% |
| 2024-01-16 | 57.97 | 57.97 | 55.80 | 56.72 | 56.03 | qfq | 577,120 | 32,742,036 | -1.72% |
| 2024-01-15 | 57.17 | 59.44 | 56.70 | 57.71 | 57.01 | qfq | 827,960 | 48,158,876 | 0.89% |
| 2024-01-12 | 58.79 | 59.35 | 56.98 | 57.20 | 56.50 | qfq | 605,761 | 35,090,641 | -2.90% |
| 2024-01-11 | 59.00 | 59.42 | 57.30 | 58.91 | 58.19 | qfq | 552,520 | 32,230,776 | 2.90% |
| 2024-01-10 | 57.79 | 58.89 | 56.58 | 57.25 | 56.55 | qfq | 875,260 | 50,649,771 | -1.12% |
| 2024-01-09 | 58.34 | 59.22 | 57.42 | 57.90 | 57.19 | qfq | 809,651 | 47,034,331 | -0.84% |
| 2024-01-08 | 59.51 | 60.39 | 58.34 | 58.39 | 57.68 | qfq | 907,200 | 53,798,927 | -2.89% |
| 2024-01-05 | 61.87 | 62.25 | 59.85 | 60.13 | 59.40 | qfq | 562,200 | 34,133,847 | -3.00% |
| 2024-01-04 | 61.50 | 62.30 | 60.85 | 61.99 | 61.23 | qfq | 378,800 | 23,333,771 | -0.16% |
| 2024-01-03 | 63.57 | 63.57 | 60.75 | 62.09 | 61.33 | qfq | 618,800 | 38,353,429 | -1.46% |
| 2024-01-02 | 64.48 | 64.80 | 62.58 | 63.01 | 62.24 | qfq | 523,703 | 33,224,835 | -2.28% |
| 2023-12-29 | 64.14 | 64.93 | 63.22 | 64.48 | 63.69 | qfq | 477,020 | 30,720,878 | 0.91% |
| 2023-12-28 | 62.05 | 64.54 | 61.12 | 63.90 | 63.12 | qfq | 867,120 | 54,424,943 | 2.96% |
| 2023-12-27 | 60.14 | 62.14 | 59.43 | 62.06 | 61.30 | qfq | 799,283 | 48,718,443 | 3.09% |
| 2023-12-26 | 61.31 | 61.34 | 59.23 | 60.20 | 59.46 | qfq | 743,120 | 44,559,403 | -0.36% |
| 2023-12-25 | 61.86 | 62.12 | 60.20 | 60.42 | 59.68 | qfq | 660,300 | 40,190,278 | -0.74% |
| 2023-12-22 | 62.56 | 62.56 | 60.75 | 60.87 | 60.13 | qfq | 401,881 | 24,695,449 | -1.54% |
| 2023-12-21 | 61.72 | 62.30 | 60.90 | 61.82 | 61.07 | qfq | 443,500 | 27,368,715 | 0.21% |
| 2023-12-20 | 62.89 | 63.49 | 61.65 | 61.69 | 60.94 | qfq | 611,469 | 38,129,007 | -1.30% |
| 2023-12-19 | 63.25 | 63.30 | 62.12 | 62.50 | 61.74 | qfq | 493,000 | 30,913,497 | -0.48% |
| 2023-12-18 | 63.34 | 64.10 | 62.31 | 62.80 | 62.03 | qfq | 676,108 | 42,565,117 | -1.13% |
| 2023-12-15 | 64.30 | 65.36 | 62.80 | 63.52 | 62.74 | qfq | 804,900 | 51,365,640 | -0.75% |
| 2023-12-14 | 65.99 | 67.87 | 64.00 | 64.00 | 63.22 | qfq | 1,009,590 | 66,068,084 | -2.77% |
| 2023-12-13 | 70.09 | 70.09 | 65.81 | 65.82 | 65.02 | qfq | 1,183,588 | 79,543,955 | -5.49% |
| 2023-12-12 | 65.92 | 70.22 | 65.67 | 69.64 | 68.79 | qfq | 1,456,340 | 99,089,734 | 5.80% |
| 2023-12-11 | 64.67 | 66.26 | 63.51 | 65.82 | 65.02 | qfq | 649,444 | 42,166,884 | 1.15% |
| 2023-12-08 | 65.63 | 66.04 | 64.85 | 65.07 | 64.28 | qfq | 539,534 | 35,279,731 | -0.63% |
| 2023-12-07 | 66.98 | 67.50 | 65.08 | 65.48 | 64.68 | qfq | 754,052 | 49,735,958 | -2.34% |
| 2023-12-06 | 66.51 | 68.00 | 65.60 | 67.05 | 66.23 | qfq | 1,197,099 | 79,929,603 | 1.44% |
| 2023-12-05 | 66.90 | 67.90 | 66.00 | 66.10 | 65.29 | qfq | 486,736 | 32,575,448 | -1.20% |
| 2023-12-04 | 70.42 | 70.65 | 66.54 | 66.90 | 66.08 | qfq | 1,306,232 | 88,479,666 | -5.47% |
| 2023-12-01 | 69.50 | 71.15 | 69.18 | 70.77 | 69.91 | qfq | 563,694 | 39,552,292 | 0.65% |
| 2023-11-30 | 69.65 | 71.06 | 68.82 | 70.31 | 69.45 | qfq | 524,715 | 36,819,851 | 0.76% |
| 2023-11-29 | 69.63 | 71.20 | 69.47 | 69.78 | 68.93 | qfq | 475,240 | 33,448,364 | 0.09% |
| 2023-11-28 | 68.73 | 71.19 | 68.00 | 69.72 | 68.87 | qfq | 712,738 | 49,896,179 | 1.41% |
| 2023-11-27 | 68.53 | 70.62 | 67.23 | 68.75 | 67.91 | qfq | 1,056,987 | 73,052,043 | 0.39% |
| 2023-11-24 | 69.63 | 69.98 | 68.00 | 68.48 | 67.64 | qfq | 799,260 | 54,961,290 | -1.65% |
| 2023-11-23 | 69.20 | 70.96 | 68.84 | 69.63 | 68.78 | qfq | 612,260 | 42,579,177 | 0.62% |
| 2023-11-22 | 72.06 | 72.24 | 69.00 | 69.20 | 68.36 | qfq | 1,210,142 | 84,816,367 | -3.90% |
| 2023-11-21 | 74.50 | 75.13 | 71.70 | 72.01 | 71.13 | qfq | 1,162,400 | 84,217,449 | -3.58% |
| 2023-11-20 | 76.18 | 77.17 | 74.35 | 74.68 | 73.77 | qfq | 627,150 | 47,476,368 | -1.11% |
| 2023-11-17 | 75.22 | 75.78 | 74.29 | 75.52 | 74.60 | qfq | 296,700 | 22,282,700 | 0.40% |
| 2023-11-16 | 76.90 | 77.36 | 75.09 | 75.22 | 74.30 | qfq | 321,620 | 24,399,393 | -2.73% |
| 2023-11-15 | 76.60 | 78.47 | 74.82 | 77.33 | 76.39 | qfq | 646,580 | 49,455,224 | 1.39% |
| 2023-11-14 | 77.76 | 77.76 | 75.34 | 76.27 | 75.34 | qfq | 449,983 | 34,278,526 | -1.09% |
| 2023-11-13 | 77.29 | 77.50 | 76.00 | 77.11 | 76.17 | qfq | 522,148 | 40,089,820 | 0.40% |
| 2023-11-10 | 76.54 | 77.50 | 75.99 | 76.80 | 75.86 | qfq | 552,640 | 42,452,022 | 0.00% |
| 2023-11-09 | 79.21 | 79.69 | 76.17 | 76.80 | 75.86 | qfq | 776,780 | 60,035,284 | -2.60% |
| 2023-11-08 | 78.34 | 81.38 | 77.64 | 78.85 | 77.89 | qfq | 1,039,544 | 82,867,267 | 0.86% |
| 2023-11-07 | 77.70 | 79.29 | 77.00 | 78.18 | 77.23 | qfq | 543,580 | 42,445,873 | -0.48% |
| 2023-11-06 | 74.95 | 80.20 | 74.95 | 78.56 | 77.60 | qfq | 1,150,511 | 89,722,895 | 4.47% |
| 2023-11-03 | 76.26 | 76.86 | 74.60 | 75.20 | 74.28 | qfq | 704,000 | 53,125,031 | -1.40% |
| 2023-11-02 | 73.27 | 77.80 | 72.19 | 76.27 | 75.34 | qfq | 1,211,367 | 90,454,866 | 4.49% |
| 2023-11-01 | 75.48 | 75.48 | 72.65 | 72.99 | 72.10 | qfq | 1,170,040 | 85,984,720 | -3.11% |
| 2023-10-31 | 74.88 | 76.50 | 71.00 | 75.33 | 74.41 | qfq | 1,691,370 | 125,013,551 | 1.98% |
| 2023-10-30 | 67.47 | 74.08 | 67.00 | 73.87 | 72.97 | qfq | 2,011,763 | 142,318,961 | 9.00% |
| 2023-10-27 | 62.19 | 68.85 | 60.25 | 67.77 | 66.94 | qfq | 1,840,826 | 119,727,416 | 9.25% |
| 2023-10-26 | 64.17 | 64.78 | 60.30 | 62.03 | 61.27 | qfq | 1,652,197 | 102,411,318 | -5.25% |
| 2023-10-25 | 63.96 | 65.87 | 63.66 | 65.47 | 64.67 | qfq | 1,066,727 | 69,236,049 | 2.36% |
| 2023-10-24 | 62.45 | 64.39 | 61.00 | 63.96 | 63.18 | qfq | 689,080 | 43,659,720 | 3.16% |
| 2023-10-23 | 63.15 | 63.30 | 61.61 | 62.00 | 61.24 | qfq | 321,920 | 20,081,245 | -2.05% |
| 2023-10-20 | 64.33 | 64.60 | 62.90 | 63.30 | 62.53 | qfq | 329,788 | 20,955,663 | -2.45% |
| 2023-10-19 | 64.93 | 65.37 | 63.76 | 64.89 | 64.10 | qfq | 641,130 | 41,428,375 | 0.11% |
| 2023-10-18 | 66.62 | 66.75 | 64.02 | 64.82 | 64.03 | qfq | 642,503 | 41,654,781 | -2.70% |
| 2023-10-17 | 66.87 | 67.31 | 65.59 | 66.62 | 65.81 | qfq | 567,007 | 37,580,842 | -0.39% |
| 2023-10-16 | 66.90 | 68.78 | 66.24 | 66.88 | 66.06 | qfq | 1,071,220 | 72,021,242 | -0.18% |
| 2023-10-13 | 65.97 | 67.63 | 65.87 | 67.00 | 66.18 | qfq | 844,849 | 56,342,855 | 1.21% |
| 2023-10-12 | 67.89 | 68.75 | 65.40 | 66.20 | 65.39 | qfq | 1,269,987 | 84,475,964 | -1.71% |
| 2023-10-11 | 66.41 | 69.87 | 66.03 | 67.35 | 66.53 | qfq | 1,347,620 | 91,655,510 | 1.42% |
| 2023-10-10 | 70.89 | 71.42 | 66.20 | 66.41 | 65.60 | qfq | 1,356,795 | 91,698,309 | -6.17% |
| 2023-10-09 | 70.60 | 71.45 | 69.18 | 70.78 | 69.92 | qfq | 637,883 | 44,826,300 | -0.59% |
| 2023-09-28 | 72.90 | 72.90 | 70.68 | 71.20 | 70.33 | qfq | 921,578 | 65,763,363 | -1.85% |
| 2023-09-27 | 68.73 | 74.46 | 67.90 | 72.54 | 71.65 | qfq | 1,855,032 | 132,618,516 | 6.30% |
| 2023-09-26 | 70.00 | 70.12 | 67.86 | 68.24 | 67.41 | qfq | 925,157 | 63,699,750 | -2.28% |
| 2023-09-25 | 67.06 | 70.37 | 65.72 | 69.83 | 68.98 | qfq | 1,386,717 | 95,254,215 | 3.15% |
| 2023-09-22 | 65.99 | 68.00 | 64.18 | 67.70 | 66.87 | qfq | 1,368,044 | 90,517,347 | 2.56% |
| 2023-09-21 | 65.80 | 66.50 | 64.64 | 66.01 | 65.20 | qfq | 761,270 | 50,028,102 | 0.56% |
| 2023-09-20 | 66.39 | 66.88 | 64.89 | 65.64 | 64.84 | qfq | 835,780 | 54,798,164 | -1.44% |
| 2023-09-19 | 67.90 | 68.50 | 65.95 | 66.60 | 65.79 | qfq | 1,539,069 | 102,741,333 | -1.60% |
| 2023-09-18 | 67.36 | 70.80 | 66.50 | 67.68 | 66.85 | qfq | 2,021,850 | 138,326,892 | -1.33% |
| 2023-09-15 | 65.30 | 70.98 | 65.02 | 68.59 | 67.75 | qfq | 2,569,494 | 175,789,560 | 5.67% |
| 2023-09-14 | 62.28 | 65.45 | 61.91 | 64.91 | 64.12 | qfq | 1,539,105 | 98,254,027 | 3.87% |
| 2023-09-13 | 63.39 | 63.69 | 61.00 | 62.49 | 61.73 | qfq | 1,045,120 | 64,707,886 | -1.48% |
| 2023-09-12 | 62.78 | 64.50 | 61.51 | 63.43 | 62.66 | qfq | 1,172,500 | 74,091,295 | 1.04% |
| 2023-09-11 | 62.00 | 65.00 | 60.47 | 62.78 | 62.01 | qfq | 1,762,140 | 110,950,702 | 1.44% |
| 2023-09-08 | 60.60 | 61.89 | 59.85 | 61.89 | 61.13 | qfq | 986,539 | 60,147,713 | 2.13% |
| 2023-09-07 | 62.16 | 62.34 | 60.31 | 60.60 | 59.86 | qfq | 846,420 | 51,571,646 | -2.07% |
| 2023-09-06 | 62.42 | 62.94 | 60.56 | 61.88 | 61.12 | qfq | 1,418,733 | 87,444,236 | -1.12% |
| 2023-09-05 | 65.00 | 65.41 | 61.28 | 62.58 | 61.82 | qfq | 2,112,740 | 132,943,221 | -5.33% |
| 2023-09-04 | 65.45 | 69.99 | 63.10 | 66.10 | 65.29 | qfq | 2,240,099 | 149,947,967 | 0.99% |
| 2023-09-01 | 64.77 | 74.96 | 64.34 | 65.45 | 64.65 | qfq | 2,476,180 | 167,729,346 | 0.89% |
| 2023-08-31 | 65.61 | 66.88 | 63.76 | 64.87 | 64.08 | qfq | 2,239,708 | 146,077,308 | -4.56% |
| 2023-08-30 | 60.00 | 67.97 | 60.00 | 67.97 | 67.14 | qfq | 3,296,485 | 210,042,508 | 17.11% |
| 2023-08-29 | 55.50 | 58.67 | 53.86 | 58.04 | 57.33 | qfq | 2,030,949 | 114,483,596 | 1.82% |
| 2023-08-28 | 61.14 | 62.50 | 55.48 | 57.00 | 56.30 | qfq | 2,018,046 | 116,323,187 | -1.72% |
| 2023-08-25 | 56.00 | 58.40 | 55.06 | 58.00 | 57.29 | qfq | 2,054,837 | 117,419,603 | 0.87% |
| 2023-08-24 | 52.18 | 58.58 | 51.32 | 57.50 | 56.80 | qfq | 2,399,047 | 133,330,773 | 11.26% |
| 2023-08-23 | 53.00 | 53.50 | 51.43 | 51.68 | 51.05 | qfq | 746,169 | 39,043,864 | -2.97% |
| 2023-08-22 | 53.99 | 54.07 | 51.50 | 53.26 | 52.61 | qfq | 936,602 | 49,373,168 | -1.35% |
| 2023-08-21 | 50.94 | 55.50 | 49.69 | 53.99 | 53.33 | qfq | 2,006,305 | 107,767,646 | 6.43% |
| 2023-08-18 | 53.48 | 53.74 | 50.70 | 50.73 | 50.11 | qfq | 835,379 | 43,516,718 | -5.12% |
| 2023-08-17 | 53.00 | 53.80 | 51.52 | 53.47 | 52.82 | qfq | 1,117,313 | 58,980,311 | -0.24% |
| 2023-08-16 | 53.30 | 55.52 | 52.52 | 53.60 | 52.95 | qfq | 1,344,040 | 72,815,953 | 0.41% |
| 2023-08-15 | 52.97 | 53.96 | 51.70 | 53.38 | 52.73 | qfq | 1,340,480 | 71,049,435 | 0.68% |
| 2023-08-14 | 52.08 | 53.44 | 50.88 | 53.02 | 52.37 | qfq | 1,108,954 | 57,916,867 | 1.38% |
| 2023-08-11 | 53.50 | 54.49 | 52.30 | 52.30 | 51.66 | qfq | 1,143,260 | 60,962,753 | -2.61% |
| 2023-08-10 | 54.30 | 55.35 | 52.66 | 53.70 | 53.04 | qfq | 1,407,900 | 75,472,838 | -0.74% |
| 2023-08-09 | 52.99 | 55.35 | 51.82 | 54.10 | 53.44 | qfq | 2,231,798 | 120,503,958 | 1.98% |
| 2023-08-08 | 52.58 | 54.00 | 51.30 | 53.05 | 52.40 | qfq | 1,388,598 | 73,065,472 | 0.76% |
| 2023-08-07 | 53.85 | 53.99 | 52.16 | 52.65 | 52.01 | qfq | 1,274,731 | 67,213,493 | -2.05% |
| 2023-08-04 | 55.85 | 55.97 | 52.90 | 53.75 | 53.09 | qfq | 2,215,282 | 119,427,102 | -2.80% |
| 2023-08-03 | 50.43 | 58.88 | 50.13 | 55.30 | 54.62 | qfq | 3,059,408 | 169,967,216 | 10.27% |
| 2023-08-02 | 51.91 | 52.10 | 50.00 | 50.15 | 49.54 | qfq | 1,071,680 | 54,483,362 | -3.56% |
| 2023-08-01 | 52.76 | 54.50 | 51.33 | 52.00 | 51.37 | qfq | 1,224,100 | 64,568,052 | -1.44% |
| 2023-07-31 | 50.86 | 54.25 | 50.16 | 52.76 | 52.12 | qfq | 1,509,400 | 79,349,813 | 3.05% |
| 2023-07-28 | 51.70 | 52.05 | 49.80 | 51.20 | 50.57 | qfq | 1,317,045 | 66,961,454 | -1.65% |
| 2023-07-27 | 52.81 | 53.27 | 51.31 | 52.06 | 51.42 | qfq | 927,479 | 48,206,819 | -1.77% |
| 2023-07-26 | 50.10 | 54.60 | 49.87 | 53.00 | 52.35 | qfq | 1,807,421 | 95,855,592 | 5.79% |
| 2023-07-25 | 49.00 | 50.38 | 49.00 | 50.10 | 49.49 | qfq | 934,000 | 46,689,156 | 2.75% |
| 2023-07-24 | 49.13 | 49.59 | 48.15 | 48.76 | 48.16 | qfq | 477,000 | 23,237,722 | -0.39% |
| 2023-07-21 | 48.55 | 50.88 | 48.26 | 48.95 | 48.35 | qfq | 827,020 | 41,076,032 | 0.87% |
| 2023-07-20 | 49.70 | 50.38 | 48.43 | 48.53 | 47.94 | qfq | 822,321 | 40,503,938 | -3.00% |
| 2023-07-19 | 48.55 | 51.31 | 48.55 | 50.03 | 49.42 | qfq | 1,307,660 | 65,608,185 | 2.50% |
| 2023-07-18 | 48.34 | 49.46 | 47.86 | 48.81 | 48.21 | qfq | 507,328 | 24,648,758 | 0.45% |