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
昊帆生物301393.SZ
最近收盘价60.062026-07-17
最近交易日2026-07-17
成交量（股）5,245,100
成交额（元）329,002,287
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-03 | 2025-11-11 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.265 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-11 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-14 | 2023-09-21 | cash_dividend | 0.25 | — | — | — | 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 | 65.77 | 66.49 | 59.70 | 60.06 | 60.06 | qfq | 5,245,100 | 329,002,287 | -9.78% |
| 2026-07-16 | 67.69 | 69.48 | 65.36 | 66.57 | 66.57 | qfq | 5,688,067 | 383,311,476 | -5.22% |
| 2026-07-15 | 69.58 | 74.68 | 68.40 | 70.24 | 70.24 | qfq | 8,424,222 | 605,847,067 | -1.27% |
| 2026-07-14 | 67.23 | 71.78 | 66.09 | 71.14 | 71.14 | qfq | 5,617,469 | 391,914,732 | 5.38% |
| 2026-07-13 | 66.99 | 71.80 | 66.49 | 67.51 | 67.51 | qfq | 5,123,897 | 355,197,252 | 1.55% |
| 2026-07-10 | 62.37 | 68.76 | 61.33 | 66.48 | 66.48 | qfq | 4,062,400 | 270,057,012 | 6.28% |
| 2026-07-09 | 61.52 | 63.23 | 60.30 | 62.55 | 62.55 | qfq | 2,788,108 | 172,797,158 | 2.93% |
| 2026-07-08 | 64.36 | 65.27 | 60.70 | 60.77 | 60.77 | qfq | 3,780,190 | 235,863,557 | -5.68% |
| 2026-07-07 | 67.04 | 67.48 | 64.00 | 64.43 | 64.43 | qfq | 4,390,461 | 287,539,262 | -5.67% |
| 2026-07-06 | 65.64 | 70.50 | 64.50 | 68.30 | 68.30 | qfq | 4,919,364 | 336,763,715 | 2.35% |
| 2026-07-03 | 66.33 | 68.50 | 64.12 | 66.73 | 66.73 | qfq | 4,647,471 | 307,997,856 | 2.93% |
| 2026-07-02 | 71.04 | 73.26 | 64.78 | 64.83 | 64.83 | qfq | 5,733,908 | 388,711,424 | -3.40% |
| 2026-07-01 | 64.45 | 67.79 | 61.68 | 67.11 | 67.11 | qfq | 5,155,537 | 332,666,783 | 3.61% |
| 2026-06-30 | 62.54 | 65.88 | 61.60 | 64.77 | 64.77 | qfq | 5,331,833 | 342,559,034 | 2.65% |
| 2026-06-29 | 55.19 | 64.90 | 54.56 | 63.10 | 63.10 | qfq | 7,004,840 | 420,634,113 | 12.46% |
| 2026-06-26 | 56.29 | 58.30 | 54.93 | 56.11 | 56.11 | qfq | 2,937,209 | 166,019,957 | -0.34% |
| 2026-06-25 | 54.30 | 58.00 | 51.00 | 56.30 | 56.30 | qfq | 3,333,099 | 181,151,739 | 3.28% |
| 2026-06-24 | 54.01 | 55.40 | 54.01 | 54.51 | 54.51 | qfq | 1,846,900 | 101,000,453 | 2.44% |
| 2026-06-23 | 52.23 | 54.73 | 51.51 | 53.21 | 53.21 | qfq | 1,657,600 | 88,830,068 | 2.33% |
| 2026-06-22 | 52.32 | 53.57 | 49.63 | 52.00 | 52.00 | qfq | 1,461,800 | 74,632,273 | -1.65% |
| 2026-06-18 | 51.96 | 54.20 | 51.00 | 52.87 | 52.87 | qfq | 1,638,748 | 86,711,943 | 2.30% |
| 2026-06-17 | 51.40 | 52.30 | 50.40 | 51.68 | 51.68 | qfq | 941,275 | 48,245,047 | 0.86% |
| 2026-06-16 | 50.38 | 51.94 | 50.29 | 51.24 | 51.24 | qfq | 1,034,300 | 52,838,257 | 1.26% |
| 2026-06-15 | 50.45 | 50.98 | 49.21 | 50.60 | 50.60 | qfq | 1,259,405 | 62,891,494 | 1.28% |
| 2026-06-12 | 49.88 | 50.26 | 49.16 | 49.96 | 49.96 | qfq | 880,100 | 43,840,323 | 1.20% |
| 2026-06-11 | 49.65 | 50.47 | 48.83 | 49.37 | 49.37 | qfq | 816,725 | 40,428,060 | -2.18% |
| 2026-06-10 | 50.93 | 51.82 | 49.63 | 50.47 | 50.47 | qfq | 976,300 | 49,296,532 | -1.08% |
| 2026-06-09 | 50.00 | 51.91 | 49.20 | 51.02 | 51.02 | qfq | 1,344,600 | 67,959,560 | 2.24% |
| 2026-06-08 | 53.18 | 53.18 | 49.00 | 49.90 | 49.90 | qfq | 2,229,699 | 112,997,650 | -7.56% |
| 2026-06-05 | 54.62 | 55.00 | 53.20 | 53.98 | 53.98 | qfq | 987,300 | 53,297,343 | -0.18% |
| 2026-06-04 | 54.05 | 54.40 | 52.67 | 54.08 | 54.08 | qfq | 1,024,887 | 55,033,757 | -0.02% |
| 2026-06-03 | 53.70 | 54.60 | 53.37 | 54.09 | 54.09 | qfq | 1,025,525 | 55,374,086 | 0.45% |
| 2026-06-02 | 56.25 | 56.25 | 53.61 | 53.85 | 53.85 | qfq | 1,480,600 | 80,726,698 | -4.16% |
| 2026-06-01 | 55.89 | 56.97 | 55.08 | 56.19 | 56.19 | qfq | 1,436,200 | 80,536,457 | 0.12% |
| 2026-05-29 | 56.76 | 57.31 | 55.30 | 56.12 | 56.12 | qfq | 1,786,449 | 100,161,861 | -1.54% |
| 2026-05-28 | 55.77 | 57.73 | 55.47 | 57.00 | 57.00 | qfq | 1,633,200 | 92,445,071 | 1.75% |
| 2026-05-27 | 59.57 | 59.57 | 55.60 | 56.02 | 56.02 | qfq | 3,651,289 | 208,817,649 | -5.99% |
| 2026-05-26 | 63.55 | 64.48 | 59.10 | 59.59 | 59.59 | qfq | 2,679,891 | 162,548,637 | -7.12% |
| 2026-05-25 | 63.10 | 64.36 | 62.32 | 64.16 | 64.16 | qfq | 1,985,556 | 125,890,809 | 1.04% |
| 2026-05-22 | 63.24 | 64.44 | 62.30 | 63.50 | 63.50 | qfq | 2,223,597 | 140,802,155 | -0.30% |
| 2026-05-21 | 64.11 | 66.23 | 63.34 | 63.69 | 63.69 | qfq | 3,044,330 | 197,213,403 | -1.44% |
| 2026-05-20 | 61.50 | 65.71 | 60.90 | 64.62 | 64.35 | qfq | 3,924,567 | 252,593,823 | 4.70% |
| 2026-05-19 | 62.50 | 63.60 | 60.39 | 61.72 | 61.46 | qfq | 2,359,552 | 145,155,086 | -1.07% |
| 2026-05-18 | 58.39 | 62.55 | 57.28 | 62.39 | 62.13 | qfq | 4,005,226 | 243,970,992 | 7.25% |
| 2026-05-15 | 58.10 | 59.77 | 57.22 | 58.17 | 57.93 | qfq | 2,932,613 | 172,348,490 | 1.08% |
| 2026-05-14 | 58.45 | 60.62 | 57.01 | 57.55 | 57.31 | qfq | 1,933,150 | 113,031,234 | -0.54% |
| 2026-05-13 | 57.90 | 58.98 | 57.56 | 57.86 | 57.62 | qfq | 1,540,376 | 89,641,695 | 0.10% |
| 2026-05-12 | 59.14 | 60.29 | 57.57 | 57.80 | 57.56 | qfq | 2,282,800 | 134,468,206 | -1.78% |
| 2026-05-11 | 58.90 | 59.58 | 57.21 | 58.85 | 58.61 | qfq | 2,326,015 | 135,754,202 | -0.05% |
| 2026-05-08 | 59.62 | 59.89 | 58.28 | 58.88 | 58.64 | qfq | 1,661,266 | 97,734,528 | -1.54% |
| 2026-05-07 | 59.48 | 60.55 | 58.00 | 59.80 | 59.55 | qfq | 2,331,004 | 138,084,768 | 0.35% |
| 2026-05-06 | 58.99 | 60.22 | 58.50 | 59.59 | 59.34 | qfq | 1,766,331 | 104,851,445 | 1.31% |
| 2026-04-30 | 58.87 | 59.92 | 58.09 | 58.82 | 58.58 | qfq | 1,277,044 | 75,152,703 | -0.44% |
| 2026-04-29 | 60.55 | 60.74 | 58.11 | 59.08 | 58.84 | qfq | 2,320,700 | 137,498,568 | -3.54% |
| 2026-04-28 | 60.88 | 62.85 | 60.13 | 61.25 | 61.00 | qfq | 2,230,838 | 137,026,811 | 0.61% |
| 2026-04-27 | 60.06 | 62.57 | 59.58 | 60.88 | 60.63 | qfq | 2,468,134 | 151,136,439 | 1.59% |
| 2026-04-24 | 62.22 | 62.22 | 59.07 | 59.93 | 59.68 | qfq | 2,206,590 | 132,979,154 | -2.11% |
| 2026-04-23 | 61.29 | 63.05 | 60.50 | 61.22 | 60.97 | qfq | 2,747,999 | 169,441,891 | -1.11% |
| 2026-04-22 | 57.17 | 62.19 | 56.42 | 61.91 | 61.65 | qfq | 5,132,122 | 308,830,094 | 9.05% |
| 2026-04-21 | 57.31 | 57.99 | 56.52 | 56.77 | 56.53 | qfq | 1,826,342 | 103,934,173 | -1.90% |
| 2026-04-20 | 57.46 | 60.47 | 57.16 | 57.87 | 57.63 | qfq | 2,755,478 | 162,205,059 | 0.42% |
| 2026-04-17 | 57.80 | 59.50 | 56.78 | 57.63 | 57.39 | qfq | 2,994,052 | 172,141,300 | -1.71% |
| 2026-04-16 | 59.61 | 59.81 | 58.20 | 58.63 | 58.39 | qfq | 3,184,346 | 187,069,279 | -1.63% |
| 2026-04-15 | 57.76 | 60.58 | 56.08 | 59.60 | 59.35 | qfq | 5,917,482 | 347,906,790 | 3.29% |
| 2026-04-14 | 54.95 | 57.97 | 54.33 | 57.70 | 57.46 | qfq | 5,522,390 | 311,971,618 | 4.72% |
| 2026-04-13 | 53.73 | 57.15 | 53.62 | 55.10 | 54.87 | qfq | 4,499,078 | 248,887,094 | 0.99% |
| 2026-04-10 | 49.76 | 56.64 | 49.51 | 54.56 | 54.33 | qfq | 6,406,469 | 344,673,450 | 9.98% |
| 2026-04-09 | 50.90 | 51.16 | 49.20 | 49.61 | 49.40 | qfq | 1,633,381 | 81,489,513 | -3.05% |
| 2026-04-08 | 50.45 | 51.66 | 50.13 | 51.17 | 50.96 | qfq | 1,637,208 | 83,231,984 | 3.17% |
| 2026-04-07 | 49.07 | 50.74 | 47.60 | 49.60 | 49.39 | qfq | 2,150,428 | 105,920,087 | 0.45% |
| 2026-04-03 | 52.50 | 52.83 | 49.27 | 49.38 | 49.18 | qfq | 2,668,939 | 135,422,176 | -7.44% |
| 2026-04-02 | 53.77 | 54.95 | 52.70 | 53.35 | 53.13 | qfq | 3,473,021 | 185,855,905 | -2.38% |
| 2026-04-01 | 53.11 | 55.08 | 52.05 | 54.65 | 54.42 | qfq | 3,702,819 | 199,677,325 | 5.08% |
| 2026-03-31 | 50.58 | 54.09 | 50.02 | 52.01 | 51.79 | qfq | 2,603,400 | 136,843,625 | 2.79% |
| 2026-03-30 | 49.20 | 50.79 | 49.10 | 50.60 | 50.39 | qfq | 1,146,097 | 57,541,025 | 1.24% |
| 2026-03-27 | 48.28 | 50.00 | 48.11 | 49.98 | 49.77 | qfq | 988,103 | 48,875,832 | 2.82% |
| 2026-03-26 | 50.25 | 50.99 | 48.32 | 48.61 | 48.41 | qfq | 916,300 | 45,253,043 | -2.76% |
| 2026-03-25 | 50.82 | 51.26 | 49.68 | 49.99 | 49.78 | qfq | 737,142 | 37,153,649 | -1.05% |
| 2026-03-24 | 49.20 | 50.75 | 49.20 | 50.52 | 50.31 | qfq | 1,324,806 | 66,544,198 | 3.72% |
| 2026-03-23 | 50.53 | 51.28 | 48.43 | 48.71 | 48.51 | qfq | 1,481,168 | 74,014,773 | -4.34% |
| 2026-03-20 | 50.10 | 52.33 | 50.10 | 50.92 | 50.71 | qfq | 1,196,500 | 61,452,914 | 1.17% |
| 2026-03-19 | 51.00 | 51.58 | 50.15 | 50.33 | 50.12 | qfq | 763,834 | 38,694,547 | -2.25% |
| 2026-03-18 | 50.39 | 51.50 | 50.10 | 51.49 | 51.28 | qfq | 716,403 | 36,637,450 | 2.28% |
| 2026-03-17 | 51.48 | 51.99 | 50.03 | 50.34 | 50.13 | qfq | 894,503 | 45,573,490 | -2.21% |
| 2026-03-16 | 50.07 | 52.21 | 50.07 | 51.48 | 51.27 | qfq | 1,275,347 | 65,528,928 | 2.84% |
| 2026-03-13 | 50.40 | 50.93 | 49.66 | 50.06 | 49.85 | qfq | 731,400 | 36,585,092 | -0.67% |
| 2026-03-12 | 50.23 | 50.98 | 50.02 | 50.40 | 50.19 | qfq | 695,400 | 35,159,833 | 0.56% |
| 2026-03-11 | 50.58 | 50.58 | 49.65 | 50.12 | 49.91 | qfq | 762,082 | 38,205,545 | 0.34% |
| 2026-03-10 | 48.88 | 49.98 | 48.55 | 49.95 | 49.74 | qfq | 773,850 | 38,207,245 | 3.63% |
| 2026-03-09 | 47.90 | 48.45 | 47.50 | 48.20 | 48.00 | qfq | 737,600 | 35,337,404 | -0.52% |
| 2026-03-06 | 47.35 | 48.90 | 47.10 | 48.45 | 48.25 | qfq | 1,058,182 | 51,312,404 | 2.32% |
| 2026-03-05 | 47.37 | 47.86 | 47.20 | 47.35 | 47.15 | qfq | 568,254 | 26,981,936 | 0.45% |
| 2026-03-04 | 47.45 | 47.77 | 46.69 | 47.14 | 46.94 | qfq | 770,838 | 36,386,058 | -1.09% |
| 2026-03-03 | 49.68 | 49.90 | 47.56 | 47.66 | 47.46 | qfq | 1,067,981 | 51,778,276 | -3.40% |
| 2026-03-02 | 51.07 | 51.32 | 48.54 | 49.34 | 49.14 | qfq | 1,759,000 | 87,224,127 | -4.36% |
| 2026-02-27 | 51.06 | 51.70 | 51.00 | 51.59 | 51.38 | qfq | 550,600 | 28,341,244 | 0.21% |
| 2026-02-26 | 52.55 | 52.55 | 51.36 | 51.48 | 51.27 | qfq | 975,939 | 50,501,253 | -2.13% |
| 2026-02-25 | 52.32 | 52.79 | 52.18 | 52.60 | 52.38 | qfq | 576,100 | 30,228,475 | 0.54% |
| 2026-02-24 | 52.91 | 53.39 | 52.13 | 52.32 | 52.10 | qfq | 616,600 | 32,314,017 | -0.63% |
| 2026-02-13 | 53.00 | 53.44 | 52.58 | 52.65 | 52.43 | qfq | 406,600 | 21,586,021 | -0.66% |
| 2026-02-12 | 53.67 | 53.71 | 52.90 | 53.00 | 52.78 | qfq | 579,108 | 30,850,606 | -1.25% |
| 2026-02-11 | 53.83 | 53.86 | 53.50 | 53.67 | 53.45 | qfq | 547,200 | 29,381,178 | -0.30% |
| 2026-02-10 | 55.17 | 55.17 | 53.83 | 53.83 | 53.61 | qfq | 851,700 | 46,301,354 | -1.61% |
| 2026-02-09 | 54.69 | 55.25 | 54.21 | 54.71 | 54.48 | qfq | 831,560 | 45,439,131 | 0.04% |
| 2026-02-06 | 53.99 | 55.70 | 53.30 | 54.69 | 54.46 | qfq | 1,491,300 | 81,358,164 | 1.28% |
| 2026-02-05 | 53.50 | 56.65 | 53.50 | 54.00 | 53.78 | qfq | 2,297,317 | 126,489,668 | 1.12% |
| 2026-02-04 | 53.57 | 53.65 | 52.53 | 53.40 | 53.18 | qfq | 720,300 | 38,214,694 | -0.30% |
| 2026-02-03 | 51.55 | 53.66 | 51.55 | 53.56 | 53.34 | qfq | 1,351,911 | 71,405,265 | 4.10% |
| 2026-02-02 | 52.56 | 53.16 | 51.42 | 51.45 | 51.24 | qfq | 1,061,969 | 55,464,260 | -3.07% |
| 2026-01-30 | 53.50 | 54.13 | 51.70 | 53.08 | 52.86 | qfq | 1,644,283 | 86,757,455 | -1.25% |
| 2026-01-29 | 55.55 | 56.04 | 53.40 | 53.75 | 53.53 | qfq | 2,123,059 | 115,928,956 | -3.95% |
| 2026-01-28 | 57.44 | 58.36 | 55.16 | 55.96 | 55.73 | qfq | 1,963,978 | 111,508,215 | -2.75% |
| 2026-01-27 | 59.33 | 59.50 | 56.21 | 57.54 | 57.30 | qfq | 3,663,754 | 210,435,224 | -2.11% |
| 2026-01-26 | 55.48 | 62.40 | 55.48 | 58.78 | 58.54 | qfq | 6,857,467 | 408,736,063 | 7.26% |
| 2026-01-23 | 54.61 | 55.17 | 54.38 | 54.80 | 54.57 | qfq | 995,528 | 54,500,254 | 0.29% |
| 2026-01-22 | 55.48 | 55.94 | 54.39 | 54.64 | 54.41 | qfq | 993,100 | 54,486,430 | -1.19% |
| 2026-01-21 | 55.01 | 56.15 | 54.81 | 55.30 | 55.07 | qfq | 938,603 | 51,984,990 | 0.18% |
| 2026-01-20 | 54.95 | 56.86 | 54.17 | 55.20 | 54.97 | qfq | 2,293,357 | 127,549,817 | 1.81% |
| 2026-01-19 | 54.51 | 54.88 | 53.92 | 54.22 | 54.00 | qfq | 1,011,196 | 54,809,519 | -0.70% |
| 2026-01-16 | 55.01 | 55.50 | 54.08 | 54.60 | 54.37 | qfq | 1,273,541 | 69,711,229 | -0.27% |
| 2026-01-15 | 57.00 | 57.00 | 54.40 | 54.75 | 54.52 | qfq | 2,300,338 | 127,264,537 | -4.58% |
| 2026-01-14 | 55.09 | 57.87 | 54.52 | 57.38 | 57.14 | qfq | 4,793,366 | 271,828,615 | 4.35% |
| 2026-01-13 | 54.28 | 55.97 | 53.92 | 54.99 | 54.76 | qfq | 2,536,548 | 139,900,654 | 1.87% |
| 2026-01-12 | 53.50 | 54.55 | 53.00 | 53.98 | 53.76 | qfq | 1,202,400 | 64,568,079 | 1.56% |
| 2026-01-09 | 52.35 | 53.98 | 52.30 | 53.15 | 52.93 | qfq | 1,188,132 | 63,113,344 | 1.22% |
| 2026-01-08 | 52.48 | 52.95 | 52.12 | 52.51 | 52.29 | qfq | 740,100 | 38,949,579 | 0.11% |
| 2026-01-07 | 51.60 | 52.84 | 51.44 | 52.45 | 52.23 | qfq | 1,068,700 | 55,873,081 | 1.65% |
| 2026-01-06 | 51.90 | 52.22 | 51.31 | 51.60 | 51.39 | qfq | 806,600 | 41,650,351 | -0.73% |
| 2026-01-05 | 50.68 | 52.13 | 50.65 | 51.98 | 51.76 | qfq | 1,009,993 | 52,116,693 | 2.54% |
| 2025-12-31 | 51.03 | 51.30 | 50.56 | 50.69 | 50.48 | qfq | 340,393 | 17,303,249 | -0.61% |
| 2025-12-30 | 50.80 | 51.24 | 50.40 | 51.00 | 50.79 | qfq | 694,900 | 35,405,174 | 1.25% |
| 2025-12-29 | 50.02 | 51.12 | 49.59 | 50.37 | 50.16 | qfq | 684,600 | 34,582,384 | 0.74% |
| 2025-12-26 | 50.67 | 50.67 | 49.75 | 50.00 | 49.79 | qfq | 608,500 | 30,506,398 | -1.34% |
| 2025-12-25 | 50.30 | 50.97 | 50.30 | 50.68 | 50.47 | qfq | 469,021 | 23,797,285 | 0.76% |
| 2025-12-24 | 49.85 | 50.67 | 49.85 | 50.30 | 50.09 | qfq | 479,126 | 24,130,608 | 0.78% |
| 2025-12-23 | 50.49 | 51.15 | 49.82 | 49.91 | 49.70 | qfq | 578,400 | 29,092,933 | -0.66% |
| 2025-12-22 | 50.00 | 50.43 | 49.81 | 50.24 | 50.03 | qfq | 432,500 | 21,739,494 | 0.12% |
| 2025-12-19 | 49.77 | 50.34 | 49.36 | 50.18 | 49.97 | qfq | 527,400 | 26,386,713 | 1.62% |
| 2025-12-18 | 49.09 | 49.78 | 48.63 | 49.38 | 49.18 | qfq | 480,291 | 23,775,303 | 0.43% |
| 2025-12-17 | 49.38 | 49.96 | 47.80 | 49.17 | 48.97 | qfq | 1,010,300 | 49,224,248 | -0.45% |
| 2025-12-16 | 49.42 | 49.72 | 49.09 | 49.39 | 49.19 | qfq | 659,600 | 32,567,373 | -0.66% |
| 2025-12-15 | 49.93 | 50.32 | 49.65 | 49.72 | 49.51 | qfq | 447,100 | 22,316,348 | -0.96% |
| 2025-12-12 | 49.98 | 50.68 | 49.60 | 50.20 | 49.99 | qfq | 570,799 | 28,640,179 | 0.84% |
| 2025-12-11 | 50.13 | 50.38 | 49.58 | 49.78 | 49.57 | qfq | 574,684 | 28,651,364 | -0.70% |
| 2025-12-10 | 50.13 | 50.37 | 49.68 | 50.13 | 49.92 | qfq | 422,939 | 21,172,381 | 0.00% |
| 2025-12-09 | 50.01 | 51.06 | 50.01 | 50.13 | 49.92 | qfq | 637,620 | 32,216,510 | -0.77% |
| 2025-12-08 | 50.38 | 50.65 | 50.16 | 50.52 | 50.31 | qfq | 525,672 | 26,495,958 | 0.80% |
| 2025-12-05 | 49.52 | 50.28 | 49.05 | 50.12 | 49.91 | qfq | 786,100 | 38,950,191 | 1.35% |
| 2025-12-04 | 49.97 | 50.00 | 49.21 | 49.45 | 49.24 | qfq | 654,474 | 32,460,840 | -1.12% |
| 2025-12-03 | 50.66 | 50.79 | 49.63 | 50.01 | 49.80 | qfq | 735,581 | 36,752,766 | -0.83% |
| 2025-12-02 | 51.27 | 51.27 | 50.25 | 50.43 | 50.22 | qfq | 905,323 | 45,883,314 | -1.68% |
| 2025-12-01 | 50.66 | 51.62 | 50.56 | 51.29 | 51.08 | qfq | 848,265 | 43,353,355 | 0.90% |
| 2025-11-28 | 50.79 | 51.78 | 50.56 | 50.83 | 50.62 | qfq | 858,660 | 43,712,409 | 0.06% |
| 2025-11-27 | 51.12 | 51.87 | 50.80 | 50.80 | 50.59 | qfq | 887,900 | 45,386,295 | -0.96% |
| 2025-11-26 | 51.11 | 52.88 | 51.02 | 51.29 | 51.08 | qfq | 1,301,300 | 67,678,947 | 0.71% |
| 2025-11-25 | 50.90 | 51.67 | 50.53 | 50.93 | 50.72 | qfq | 846,846 | 43,339,275 | 0.14% |
| 2025-11-24 | 49.96 | 51.30 | 49.96 | 50.86 | 50.65 | qfq | 802,100 | 40,648,273 | 2.03% |
| 2025-11-21 | 51.20 | 51.92 | 49.00 | 49.85 | 49.64 | qfq | 1,452,300 | 72,712,656 | -3.58% |
| 2025-11-20 | 52.10 | 52.66 | 51.50 | 51.70 | 51.49 | qfq | 675,600 | 35,047,483 | -0.58% |
| 2025-11-19 | 53.63 | 54.10 | 51.66 | 52.00 | 51.78 | qfq | 1,247,322 | 65,438,133 | -3.53% |
| 2025-11-18 | 54.58 | 55.30 | 53.75 | 53.90 | 53.68 | qfq | 1,166,700 | 63,367,315 | -1.70% |
| 2025-11-17 | 55.95 | 55.95 | 54.60 | 54.83 | 54.60 | qfq | 963,360 | 53,078,397 | -2.00% |
| 2025-11-14 | 55.55 | 57.38 | 55.55 | 55.95 | 55.72 | qfq | 1,406,194 | 79,606,568 | -0.04% |
| 2025-11-13 | 54.98 | 56.56 | 54.30 | 55.97 | 55.74 | qfq | 1,806,656 | 100,901,709 | 1.30% |
| 2025-11-12 | 54.36 | 55.97 | 54.36 | 55.25 | 55.02 | qfq | 2,131,280 | 117,698,229 | 1.67% |
| 2025-11-11 | 54.17 | 54.75 | 53.53 | 54.34 | 54.11 | qfq | 1,045,500 | 56,804,162 | 0.26% |
| 2025-11-10 | 52.75 | 54.80 | 52.75 | 54.20 | 53.84 | qfq | 1,622,010 | 88,042,164 | 2.67% |
| 2025-11-07 | 53.78 | 54.14 | 52.52 | 52.79 | 52.44 | qfq | 1,384,594 | 73,589,725 | -2.33% |
| 2025-11-06 | 53.20 | 54.19 | 52.88 | 54.05 | 53.69 | qfq | 1,225,750 | 65,493,190 | 1.52% |
| 2025-11-05 | 53.27 | 53.83 | 52.80 | 53.24 | 52.89 | qfq | 993,570 | 52,939,235 | -1.15% |
| 2025-11-04 | 55.30 | 55.55 | 53.51 | 53.86 | 53.50 | qfq | 1,550,100 | 83,868,441 | -2.83% |
| 2025-11-03 | 56.99 | 57.50 | 55.01 | 55.43 | 55.06 | qfq | 2,099,054 | 116,663,652 | -2.74% |
| 2025-10-31 | 54.14 | 57.70 | 53.72 | 56.99 | 56.61 | qfq | 3,922,654 | 220,526,888 | 5.28% |
| 2025-10-30 | 54.09 | 55.45 | 53.81 | 54.13 | 53.77 | qfq | 2,344,534 | 128,141,623 | -0.84% |
| 2025-10-29 | 51.79 | 54.84 | 50.51 | 54.59 | 54.23 | qfq | 4,575,370 | 243,922,357 | 5.06% |
| 2025-10-28 | 52.10 | 52.30 | 51.55 | 51.96 | 51.62 | qfq | 1,097,800 | 57,007,218 | -0.23% |
| 2025-10-27 | 51.58 | 53.28 | 51.58 | 52.08 | 51.74 | qfq | 1,632,463 | 85,443,408 | 1.56% |
| 2025-10-24 | 50.97 | 51.38 | 50.60 | 51.28 | 50.94 | qfq | 712,300 | 36,394,751 | 1.08% |
| 2025-10-23 | 50.86 | 51.03 | 49.80 | 50.73 | 50.39 | qfq | 810,600 | 40,774,970 | -0.63% |
| 2025-10-22 | 51.50 | 51.98 | 50.87 | 51.05 | 50.71 | qfq | 667,000 | 34,241,241 | -0.66% |
| 2025-10-21 | 51.16 | 51.56 | 50.81 | 51.39 | 51.05 | qfq | 848,400 | 43,444,571 | 0.53% |
| 2025-10-20 | 50.57 | 51.27 | 50.40 | 51.12 | 50.78 | qfq | 692,140 | 35,201,784 | 1.65% |
| 2025-10-17 | 51.11 | 51.53 | 50.23 | 50.29 | 49.96 | qfq | 717,100 | 36,457,116 | -1.59% |
| 2025-10-16 | 51.03 | 52.28 | 50.90 | 51.10 | 50.76 | qfq | 978,569 | 50,459,552 | -0.43% |
| 2025-10-15 | 50.26 | 51.37 | 49.80 | 51.32 | 50.98 | qfq | 1,005,700 | 51,125,007 | 2.37% |
| 2025-10-14 | 51.20 | 51.79 | 49.82 | 50.13 | 49.80 | qfq | 1,269,400 | 64,251,537 | -1.71% |
| 2025-10-13 | 50.04 | 51.45 | 49.48 | 51.00 | 50.66 | qfq | 1,104,800 | 55,997,843 | -1.96% |
| 2025-10-10 | 52.35 | 52.82 | 51.85 | 52.02 | 51.68 | qfq | 1,054,253 | 55,000,155 | -1.48% |
| 2025-10-09 | 51.98 | 52.92 | 51.58 | 52.80 | 52.45 | qfq | 1,366,006 | 71,505,486 | 1.75% |
| 2025-09-30 | 52.06 | 52.59 | 51.62 | 51.89 | 51.55 | qfq | 1,063,700 | 55,449,217 | -0.02% |
| 2025-09-29 | 52.10 | 52.19 | 51.03 | 51.90 | 51.56 | qfq | 1,094,100 | 56,564,560 | -0.42% |
| 2025-09-26 | 52.65 | 52.95 | 51.66 | 52.12 | 51.78 | qfq | 1,640,524 | 85,624,902 | -1.88% |
| 2025-09-25 | 55.01 | 55.90 | 52.88 | 53.12 | 52.77 | qfq | 2,463,000 | 133,358,973 | -3.42% |
| 2025-09-24 | 54.60 | 55.30 | 54.30 | 55.00 | 54.64 | qfq | 1,598,900 | 87,442,473 | 0.59% |
| 2025-09-23 | 55.83 | 55.98 | 53.30 | 54.68 | 54.32 | qfq | 2,208,400 | 119,949,769 | -2.15% |
| 2025-09-22 | 55.97 | 56.77 | 55.01 | 55.88 | 55.51 | qfq | 1,334,951 | 74,339,997 | -0.16% |
| 2025-09-19 | 56.48 | 58.24 | 55.50 | 55.97 | 55.60 | qfq | 2,133,300 | 120,679,196 | -1.32% |
| 2025-09-18 | 57.15 | 59.55 | 56.10 | 56.72 | 56.35 | qfq | 3,818,111 | 220,685,449 | -0.72% |
| 2025-09-17 | 58.14 | 58.70 | 56.67 | 57.13 | 56.75 | qfq | 2,208,981 | 126,337,362 | -1.64% |
| 2025-09-16 | 58.88 | 59.12 | 57.60 | 58.08 | 57.70 | qfq | 3,577,621 | 207,868,944 | -1.89% |
| 2025-09-15 | 54.20 | 59.99 | 53.99 | 59.20 | 58.81 | qfq | 7,175,784 | 418,145,442 | 9.10% |
| 2025-09-12 | 54.00 | 55.16 | 53.13 | 54.26 | 53.90 | qfq | 1,590,197 | 85,927,216 | 0.48% |
| 2025-09-11 | 53.71 | 54.16 | 51.90 | 54.00 | 53.64 | qfq | 1,432,803 | 76,214,619 | -0.48% |
| 2025-09-10 | 54.23 | 55.49 | 53.60 | 54.26 | 53.90 | qfq | 1,167,362 | 63,662,184 | 0.00% |
| 2025-09-09 | 55.54 | 55.80 | 53.80 | 54.26 | 53.90 | qfq | 1,835,978 | 100,323,252 | -2.59% |
| 2025-09-08 | 54.10 | 55.88 | 53.72 | 55.70 | 55.33 | qfq | 1,937,100 | 106,054,724 | 2.94% |
| 2025-09-05 | 53.50 | 54.50 | 52.93 | 54.11 | 53.75 | qfq | 1,605,201 | 86,064,981 | 1.14% |
| 2025-09-04 | 54.40 | 56.16 | 52.54 | 53.50 | 53.15 | qfq | 2,339,004 | 127,025,430 | -1.07% |
| 2025-09-03 | 55.38 | 56.23 | 53.80 | 54.08 | 53.72 | qfq | 1,835,000 | 100,543,782 | -2.33% |
| 2025-09-02 | 57.71 | 58.16 | 54.72 | 55.37 | 55.00 | qfq | 2,533,700 | 142,088,170 | -4.52% |
| 2025-09-01 | 55.32 | 58.54 | 55.27 | 57.99 | 57.61 | qfq | 4,383,527 | 252,691,485 | 4.85% |
| 2025-08-29 | 55.62 | 56.43 | 54.17 | 55.31 | 54.94 | qfq | 2,893,569 | 159,771,972 | -1.13% |
| 2025-08-28 | 56.19 | 57.08 | 54.00 | 55.94 | 55.57 | qfq | 2,676,700 | 148,740,110 | -0.46% |
| 2025-08-27 | 58.40 | 58.82 | 56.10 | 56.20 | 55.83 | qfq | 3,095,875 | 178,121,928 | -3.82% |
| 2025-08-26 | 59.92 | 59.92 | 58.10 | 58.43 | 58.04 | qfq | 3,597,500 | 211,773,983 | -2.49% |
| 2025-08-25 | 57.87 | 60.66 | 57.60 | 59.92 | 59.52 | qfq | 5,573,268 | 332,258,068 | 3.35% |
| 2025-08-22 | 58.10 | 58.38 | 57.01 | 57.98 | 57.60 | qfq | 2,374,746 | 136,689,671 | -0.02% |
| 2025-08-21 | 58.35 | 58.97 | 57.50 | 57.99 | 57.61 | qfq | 1,809,802 | 104,952,379 | -0.34% |
| 2025-08-20 | 59.21 | 59.50 | 57.68 | 58.19 | 57.81 | qfq | 2,393,802 | 139,610,173 | -1.09% |
| 2025-08-19 | 59.56 | 60.39 | 58.50 | 58.83 | 58.44 | qfq | 2,610,568 | 155,193,681 | -1.29% |
| 2025-08-18 | 59.29 | 60.56 | 58.91 | 59.60 | 59.21 | qfq | 3,402,389 | 203,223,298 | 1.27% |
| 2025-08-15 | 58.89 | 59.08 | 57.60 | 58.85 | 58.46 | qfq | 2,547,282 | 149,234,857 | 1.03% |
| 2025-08-14 | 59.10 | 59.51 | 57.87 | 58.25 | 57.87 | qfq | 2,409,010 | 140,997,117 | -0.61% |
| 2025-08-13 | 57.79 | 59.28 | 57.45 | 58.61 | 58.22 | qfq | 2,471,003 | 144,731,225 | 1.31% |
| 2025-08-12 | 58.29 | 58.48 | 56.88 | 57.85 | 57.47 | qfq | 1,684,579 | 96,977,322 | -0.46% |
| 2025-08-11 | 56.33 | 58.48 | 56.33 | 58.12 | 57.74 | qfq | 2,665,430 | 153,883,299 | 3.20% |
| 2025-08-08 | 55.90 | 56.89 | 55.61 | 56.32 | 55.95 | qfq | 2,407,685 | 135,709,430 | -0.02% |
| 2025-08-07 | 57.13 | 57.93 | 55.70 | 56.33 | 55.96 | qfq | 3,103,081 | 175,898,628 | -2.14% |
| 2025-08-06 | 59.00 | 61.12 | 57.25 | 57.56 | 57.18 | qfq | 3,470,860 | 202,497,499 | -2.11% |
| 2025-08-05 | 59.24 | 59.87 | 58.25 | 58.80 | 58.41 | qfq | 2,746,244 | 162,001,268 | -0.74% |
| 2025-08-04 | 58.51 | 59.65 | 57.08 | 59.24 | 58.85 | qfq | 4,449,386 | 259,138,629 | 0.32% |
| 2025-08-01 | 61.50 | 63.80 | 58.81 | 59.05 | 58.66 | qfq | 5,906,910 | 361,763,858 | -4.28% |
| 2025-07-31 | 59.40 | 63.26 | 58.70 | 61.69 | 61.28 | qfq | 7,171,226 | 437,473,795 | 4.86% |
| 2025-07-30 | 58.41 | 60.51 | 57.88 | 58.83 | 58.44 | qfq | 5,785,027 | 343,354,219 | -0.20% |
| 2025-07-29 | 58.70 | 59.25 | 57.36 | 58.95 | 58.56 | qfq | 4,424,105 | 258,471,278 | 0.82% |
| 2025-07-28 | 56.95 | 59.32 | 56.06 | 58.47 | 58.08 | qfq | 4,207,302 | 241,722,658 | 2.74% |
| 2025-07-25 | 56.70 | 58.70 | 56.19 | 56.91 | 56.53 | qfq | 3,502,680 | 200,922,047 | 0.71% |
| 2025-07-24 | 55.00 | 57.80 | 55.00 | 56.51 | 56.14 | qfq | 4,141,369 | 234,138,067 | 2.15% |
| 2025-07-23 | 55.00 | 56.35 | 54.43 | 55.32 | 54.95 | qfq | 3,143,725 | 174,636,321 | -0.09% |
| 2025-07-22 | 55.80 | 56.59 | 55.10 | 55.37 | 55.00 | qfq | 2,892,700 | 161,133,934 | -0.74% |
| 2025-07-21 | 54.74 | 56.08 | 54.16 | 55.78 | 55.41 | qfq | 3,160,813 | 174,125,056 | 1.90% |
| 2025-07-18 | 55.33 | 55.54 | 54.05 | 54.74 | 54.38 | qfq | 2,922,700 | 159,324,468 | -1.49% |
| 2025-07-17 | 54.48 | 55.58 | 54.11 | 55.57 | 55.20 | qfq | 2,941,743 | 161,913,426 | 1.98% |
| 2025-07-16 | 54.00 | 54.95 | 53.80 | 54.49 | 54.13 | qfq | 2,475,900 | 134,597,779 | 0.57% |
| 2025-07-15 | 54.88 | 54.94 | 53.73 | 54.18 | 53.82 | qfq | 2,946,397 | 159,523,868 | -1.28% |
| 2025-07-14 | 53.10 | 55.30 | 52.64 | 54.88 | 54.52 | qfq | 3,476,258 | 188,272,985 | 3.16% |
| 2025-07-11 | 52.84 | 54.36 | 52.26 | 53.20 | 52.85 | qfq | 2,985,769 | 159,315,993 | 1.28% |
| 2025-07-10 | 51.46 | 53.22 | 50.73 | 52.53 | 52.18 | qfq | 3,263,464 | 171,088,885 | 1.61% |
| 2025-07-09 | 52.50 | 53.21 | 51.59 | 51.70 | 51.36 | qfq | 2,345,083 | 122,382,501 | -2.01% |
| 2025-07-08 | 51.91 | 53.65 | 51.65 | 52.76 | 52.41 | qfq | 2,686,000 | 141,852,899 | 1.60% |
| 2025-07-07 | 54.39 | 54.40 | 51.70 | 51.93 | 51.59 | qfq | 2,509,700 | 132,673,156 | -2.90% |
| 2025-07-04 | 53.80 | 54.60 | 53.27 | 53.48 | 53.13 | qfq | 2,502,200 | 134,902,381 | -0.65% |
| 2025-07-03 | 52.92 | 53.85 | 52.52 | 53.83 | 53.47 | qfq | 2,232,236 | 119,098,657 | 2.75% |
| 2025-07-02 | 53.80 | 54.18 | 51.91 | 52.39 | 52.04 | qfq | 2,041,841 | 107,635,344 | -2.77% |
| 2025-07-01 | 53.95 | 54.60 | 53.02 | 53.88 | 53.52 | qfq | 2,249,200 | 121,043,179 | 0.60% |
| 2025-06-30 | 50.70 | 53.89 | 50.45 | 53.56 | 53.21 | qfq | 3,911,483 | 205,790,602 | 5.50% |
| 2025-06-27 | 49.94 | 51.50 | 49.90 | 50.77 | 50.43 | qfq | 1,947,250 | 98,707,030 | 1.66% |
| 2025-06-26 | 51.18 | 51.28 | 49.79 | 49.94 | 49.61 | qfq | 1,970,028 | 99,070,892 | -2.38% |
| 2025-06-25 | 51.20 | 51.38 | 50.28 | 51.16 | 50.82 | qfq | 2,058,200 | 104,679,077 | -0.08% |
| 2025-06-24 | 51.23 | 51.68 | 50.73 | 51.20 | 50.86 | qfq | 2,017,303 | 103,035,464 | 0.93% |
| 2025-06-23 | 49.73 | 50.75 | 49.70 | 50.73 | 50.39 | qfq | 1,894,000 | 95,177,851 | 0.46% |
| 2025-06-20 | 50.22 | 51.15 | 49.60 | 50.50 | 50.17 | qfq | 2,293,700 | 115,682,435 | 0.56% |
| 2025-06-19 | 51.88 | 52.54 | 49.93 | 50.22 | 49.89 | qfq | 2,849,447 | 144,825,805 | -3.20% |
| 2025-06-18 | 53.03 | 53.20 | 51.76 | 51.88 | 51.54 | qfq | 3,186,191 | 166,947,484 | -3.21% |
| 2025-06-17 | 56.80 | 57.10 | 53.49 | 53.60 | 53.25 | qfq | 4,422,176 | 242,424,173 | -4.80% |
| 2025-06-16 | 55.58 | 57.22 | 55.35 | 56.30 | 55.93 | qfq | 3,080,700 | 173,414,017 | 1.24% |
| 2025-06-13 | 57.80 | 58.99 | 55.37 | 55.61 | 55.24 | qfq | 4,339,150 | 245,078,497 | -4.71% |
| 2025-06-12 | 57.63 | 59.12 | 57.00 | 58.36 | 57.97 | qfq | 4,265,586 | 247,089,121 | 1.27% |
| 2025-06-11 | 58.94 | 59.89 | 57.40 | 57.63 | 57.25 | qfq | 3,919,136 | 228,255,050 | -2.52% |
| 2025-06-10 | 58.38 | 60.05 | 57.21 | 59.12 | 58.73 | qfq | 7,077,488 | 414,029,268 | 1.67% |
| 2025-06-09 | 52.71 | 59.80 | 52.71 | 58.15 | 57.77 | qfq | 7,286,371 | 418,420,519 | 9.97% |
| 2025-06-06 | 54.20 | 54.59 | 52.50 | 52.88 | 52.53 | qfq | 3,177,300 | 168,831,625 | -2.78% |
| 2025-06-05 | 55.60 | 56.09 | 53.62 | 54.39 | 54.03 | qfq | 3,741,700 | 204,014,852 | -2.14% |
| 2025-06-04 | 55.90 | 57.50 | 55.16 | 55.58 | 55.21 | qfq | 4,760,713 | 266,375,078 | -1.14% |
| 2025-06-03 | 53.60 | 57.30 | 53.42 | 56.22 | 55.85 | qfq | 5,938,028 | 331,977,134 | 4.95% |
| 2025-05-30 | 52.51 | 56.33 | 52.04 | 53.57 | 53.22 | qfq | 5,728,251 | 311,098,984 | 1.00% |
| 2025-05-29 | 50.20 | 53.80 | 50.20 | 53.04 | 52.69 | qfq | 4,652,162 | 243,987,456 | 4.51% |
| 2025-05-28 | 54.31 | 54.67 | 50.61 | 50.75 | 50.41 | qfq | 5,210,687 | 272,256,071 | -3.33% |
| 2025-05-27 | 53.70 | 57.50 | 52.30 | 52.50 | 52.15 | qfq | 6,264,224 | 345,983,542 | -2.76% |
| 2025-05-26 | 53.04 | 54.68 | 51.70 | 53.99 | 53.63 | qfq | 3,769,073 | 201,099,420 | 2.84% |
| 2025-05-23 | 52.02 | 54.40 | 51.55 | 52.50 | 52.15 | qfq | 4,187,332 | 222,735,951 | 0.92% |
| 2025-05-22 | 53.47 | 53.76 | 51.64 | 52.02 | 51.68 | qfq | 3,872,360 | 203,765,320 | -3.24% |
| 2025-05-21 | 52.52 | 55.20 | 52.05 | 53.76 | 53.14 | qfq | 5,889,470 | 318,199,131 | 1.34% |
| 2025-05-20 | 49.55 | 53.08 | 49.55 | 53.05 | 52.44 | qfq | 5,904,828 | 304,419,607 | 7.74% |
| 2025-05-19 | 49.03 | 49.50 | 48.10 | 49.24 | 48.68 | qfq | 1,988,114 | 97,294,856 | 0.45% |
| 2025-05-16 | 47.05 | 49.17 | 46.80 | 49.02 | 48.46 | qfq | 2,464,982 | 118,414,661 | 4.08% |
| 2025-05-15 | 47.07 | 47.78 | 46.70 | 47.10 | 46.56 | qfq | 1,388,070 | 65,594,436 | -0.78% |
| 2025-05-14 | 47.59 | 48.08 | 46.90 | 47.47 | 46.93 | qfq | 1,484,299 | 70,337,951 | -0.40% |
| 2025-05-13 | 48.90 | 48.98 | 47.38 | 47.66 | 47.11 | qfq | 1,859,000 | 88,943,660 | -0.94% |
| 2025-05-12 | 48.73 | 49.77 | 47.81 | 48.11 | 47.56 | qfq | 2,757,072 | 134,290,217 | -1.31% |
| 2025-05-09 | 48.70 | 50.70 | 48.48 | 48.75 | 48.19 | qfq | 2,692,192 | 132,950,226 | -1.08% |
| 2025-05-08 | 49.60 | 50.80 | 48.90 | 49.28 | 48.72 | qfq | 4,056,628 | 202,127,069 | -0.69% |
| 2025-05-07 | 48.42 | 49.90 | 48.42 | 49.62 | 49.05 | qfq | 3,901,694 | 192,047,748 | 2.48% |
| 2025-05-06 | 47.20 | 48.94 | 46.82 | 48.42 | 47.87 | qfq | 2,724,427 | 130,927,201 | 2.58% |
| 2025-04-30 | 47.20 | 49.88 | 47.09 | 47.20 | 46.66 | qfq | 2,303,000 | 110,222,201 | 1.44% |
| 2025-04-29 | 46.03 | 47.58 | 45.84 | 46.53 | 46.00 | qfq | 2,207,200 | 103,096,826 | 0.39% |
| 2025-04-28 | 46.80 | 47.35 | 45.30 | 46.35 | 45.82 | qfq | 2,984,196 | 137,866,919 | -4.18% |
| 2025-04-25 | 47.70 | 48.71 | 46.23 | 48.37 | 47.82 | qfq | 3,946,000 | 187,376,740 | 1.62% |
| 2025-04-24 | 45.29 | 49.55 | 45.29 | 47.60 | 47.05 | qfq | 4,619,037 | 221,247,031 | 4.50% |
| 2025-04-23 | 46.51 | 46.70 | 45.38 | 45.55 | 45.03 | qfq | 2,190,920 | 100,582,680 | -1.85% |
| 2025-04-22 | 46.71 | 47.10 | 45.65 | 46.41 | 45.88 | qfq | 2,385,856 | 110,481,631 | -1.28% |
| 2025-04-21 | 45.44 | 47.01 | 44.52 | 47.01 | 46.47 | qfq | 3,502,438 | 159,517,686 | 0.86% |
| 2025-04-18 | 46.00 | 49.98 | 46.00 | 46.61 | 46.08 | qfq | 4,201,062 | 201,893,050 | 3.07% |
| 2025-04-17 | 44.37 | 45.76 | 44.03 | 45.22 | 44.70 | qfq | 2,410,561 | 109,134,533 | 1.69% |
| 2025-04-16 | 44.21 | 44.88 | 43.53 | 44.47 | 43.96 | qfq | 1,673,473 | 74,176,977 | 0.61% |
| 2025-04-15 | 44.24 | 44.95 | 43.73 | 44.20 | 43.69 | qfq | 1,455,399 | 64,477,601 | 0.00% |
| 2025-04-14 | 44.43 | 44.95 | 43.54 | 44.20 | 43.69 | qfq | 2,517,426 | 111,466,446 | -0.20% |
| 2025-04-11 | 42.00 | 44.98 | 41.30 | 44.29 | 43.78 | qfq | 3,917,909 | 170,558,998 | 6.24% |
| 2025-04-10 | 40.15 | 42.00 | 40.10 | 41.69 | 41.21 | qfq | 2,534,936 | 104,305,976 | 5.79% |
| 2025-04-09 | 38.00 | 39.98 | 35.81 | 39.41 | 38.96 | qfq | 2,513,032 | 95,907,370 | -0.78% |
| 2025-04-08 | 38.44 | 41.18 | 38.44 | 39.72 | 39.26 | qfq | 2,821,696 | 111,707,667 | 4.39% |
| 2025-04-07 | 43.80 | 44.80 | 37.76 | 38.05 | 37.61 | qfq | 4,093,764 | 166,416,512 | -19.39% |
| 2025-04-03 | 47.11 | 48.73 | 46.19 | 47.20 | 46.66 | qfq | 3,473,152 | 164,230,973 | -1.32% |
| 2025-04-02 | 49.70 | 49.80 | 47.30 | 47.83 | 47.28 | qfq | 4,257,577 | 205,452,935 | -4.91% |
| 2025-04-01 | 47.35 | 51.25 | 47.31 | 50.30 | 49.72 | qfq | 5,302,945 | 262,613,978 | 4.92% |
| 2025-03-31 | 45.91 | 48.75 | 45.80 | 47.94 | 47.39 | qfq | 4,786,990 | 227,550,769 | 3.19% |
| 2025-03-28 | 45.27 | 49.40 | 44.75 | 46.46 | 45.93 | qfq | 5,363,152 | 252,643,537 | 2.11% |
| 2025-03-27 | 44.95 | 45.62 | 44.30 | 45.50 | 44.98 | qfq | 3,127,837 | 141,059,383 | 1.22% |
| 2025-03-26 | 40.91 | 46.44 | 40.61 | 44.95 | 44.43 | qfq | 4,445,924 | 195,746,969 | 9.96% |
| 2025-03-25 | 40.86 | 41.25 | 40.37 | 40.88 | 40.41 | qfq | 550,000 | 22,443,679 | 0.05% |
| 2025-03-24 | 41.50 | 42.00 | 40.28 | 40.86 | 40.39 | qfq | 847,100 | 34,868,714 | -2.11% |
| 2025-03-21 | 42.22 | 42.82 | 41.60 | 41.74 | 41.26 | qfq | 731,500 | 30,729,950 | -1.67% |
| 2025-03-20 | 43.10 | 43.12 | 42.35 | 42.45 | 41.96 | qfq | 720,100 | 30,695,357 | -0.98% |
| 2025-03-19 | 42.73 | 43.43 | 42.70 | 42.87 | 42.38 | qfq | 927,868 | 39,880,836 | -0.51% |
| 2025-03-18 | 42.90 | 43.94 | 42.68 | 43.09 | 42.60 | qfq | 1,285,843 | 55,544,793 | 0.96% |
| 2025-03-17 | 42.61 | 43.15 | 42.16 | 42.68 | 42.19 | qfq | 978,100 | 41,681,497 | 0.21% |
| 2025-03-14 | 41.00 | 42.62 | 40.91 | 42.59 | 42.10 | qfq | 1,242,732 | 52,098,066 | 3.55% |
| 2025-03-13 | 41.29 | 41.59 | 40.71 | 41.13 | 40.66 | qfq | 820,000 | 33,770,796 | -0.70% |
| 2025-03-12 | 41.64 | 41.87 | 41.29 | 41.42 | 40.95 | qfq | 693,223 | 28,762,300 | -0.48% |
| 2025-03-11 | 41.49 | 41.65 | 41.20 | 41.62 | 41.14 | qfq | 668,700 | 27,704,916 | -0.83% |
| 2025-03-10 | 41.55 | 42.32 | 41.35 | 41.97 | 41.49 | qfq | 782,896 | 32,760,307 | 1.18% |
| 2025-03-07 | 41.81 | 41.95 | 41.21 | 41.48 | 41.00 | qfq | 705,100 | 29,275,894 | -1.12% |
| 2025-03-06 | 41.11 | 41.97 | 40.91 | 41.95 | 41.47 | qfq | 1,084,205 | 45,177,633 | 2.12% |
| 2025-03-05 | 41.25 | 41.50 | 40.70 | 41.08 | 40.61 | qfq | 799,200 | 32,785,024 | -0.82% |
| 2025-03-04 | 41.75 | 41.75 | 41.01 | 41.42 | 40.95 | qfq | 1,139,100 | 47,036,089 | -0.07% |
| 2025-03-03 | 41.45 | 42.28 | 41.29 | 41.45 | 40.98 | qfq | 915,000 | 38,288,622 | 0.00% |
| 2025-02-28 | 43.01 | 43.37 | 41.26 | 41.45 | 40.98 | qfq | 1,315,900 | 55,679,366 | -3.96% |
| 2025-02-27 | 42.04 | 43.57 | 41.75 | 43.16 | 42.67 | qfq | 1,750,800 | 74,776,767 | 2.25% |
| 2025-02-26 | 41.64 | 42.29 | 41.60 | 42.21 | 41.73 | qfq | 712,934 | 29,891,162 | 1.34% |
| 2025-02-25 | 41.62 | 41.98 | 41.40 | 41.65 | 41.17 | qfq | 631,500 | 26,348,672 | -0.50% |
| 2025-02-24 | 42.82 | 43.00 | 41.60 | 41.86 | 41.38 | qfq | 914,999 | 38,468,822 | -1.83% |
| 2025-02-21 | 41.80 | 43.25 | 41.80 | 42.64 | 42.15 | qfq | 1,154,299 | 49,145,777 | 1.67% |
| 2025-02-20 | 41.40 | 42.15 | 41.30 | 41.94 | 41.46 | qfq | 870,600 | 36,454,048 | 1.90% |
| 2025-02-19 | 40.53 | 41.46 | 40.18 | 41.16 | 40.69 | qfq | 624,300 | 25,652,730 | 1.55% |
| 2025-02-18 | 41.49 | 41.87 | 40.45 | 40.53 | 40.07 | qfq | 748,900 | 30,856,966 | -2.90% |
| 2025-02-17 | 41.90 | 42.39 | 41.35 | 41.74 | 41.26 | qfq | 853,200 | 35,767,087 | 0.12% |
| 2025-02-14 | 41.01 | 42.24 | 40.90 | 41.69 | 41.21 | qfq | 912,800 | 38,129,409 | 1.58% |
| 2025-02-13 | 41.64 | 41.73 | 41.04 | 41.04 | 40.57 | qfq | 697,194 | 28,830,137 | -1.82% |
| 2025-02-12 | 41.79 | 42.02 | 41.45 | 41.80 | 41.32 | qfq | 575,179 | 23,985,015 | 0.00% |
| 2025-02-11 | 42.24 | 42.51 | 41.63 | 41.80 | 41.32 | qfq | 724,779 | 30,384,505 | -1.62% |
| 2025-02-10 | 41.51 | 42.49 | 41.50 | 42.49 | 42.00 | qfq | 1,042,856 | 44,041,310 | 2.09% |
| 2025-02-07 | 41.00 | 42.37 | 40.87 | 41.62 | 41.14 | qfq | 1,062,981 | 44,289,873 | 1.64% |
| 2025-02-06 | 40.00 | 40.96 | 39.79 | 40.95 | 40.48 | qfq | 651,804 | 26,390,593 | 2.04% |
| 2025-02-05 | 39.91 | 40.13 | 39.67 | 40.13 | 39.67 | qfq | 467,894 | 18,691,494 | 1.57% |
| 2025-01-27 | 39.80 | 40.17 | 39.50 | 39.51 | 39.06 | qfq | 505,214 | 20,122,563 | -0.05% |
| 2025-01-24 | 39.25 | 39.76 | 39.00 | 39.53 | 39.08 | qfq | 487,024 | 19,204,527 | 0.33% |
| 2025-01-23 | 39.89 | 40.18 | 39.40 | 39.40 | 38.95 | qfq | 512,728 | 20,445,588 | -0.20% |
| 2025-01-22 | 39.90 | 39.91 | 39.28 | 39.48 | 39.03 | qfq | 396,841 | 15,676,833 | -1.23% |
| 2025-01-21 | 40.18 | 40.38 | 39.54 | 39.97 | 39.51 | qfq | 488,400 | 19,500,669 | -0.37% |
| 2025-01-20 | 39.55 | 40.28 | 39.55 | 40.12 | 39.66 | qfq | 657,500 | 26,302,370 | 1.65% |
| 2025-01-17 | 38.81 | 39.65 | 38.81 | 39.47 | 39.02 | qfq | 573,194 | 22,563,544 | 0.79% |
| 2025-01-16 | 39.51 | 39.70 | 38.75 | 39.16 | 38.71 | qfq | 547,347 | 21,474,754 | 0.18% |
| 2025-01-15 | 39.33 | 39.55 | 38.84 | 39.09 | 38.64 | qfq | 597,697 | 23,419,122 | -0.64% |
| 2025-01-14 | 38.20 | 39.34 | 37.76 | 39.34 | 38.89 | qfq | 893,697 | 34,642,638 | 3.85% |
| 2025-01-13 | 37.70 | 38.54 | 37.10 | 37.88 | 37.45 | qfq | 513,700 | 19,474,691 | -0.42% |
| 2025-01-10 | 38.78 | 39.25 | 38.04 | 38.04 | 37.60 | qfq | 515,997 | 19,988,234 | -1.88% |
| 2025-01-09 | 38.63 | 39.36 | 38.25 | 38.77 | 38.33 | qfq | 432,605 | 16,835,011 | -0.54% |
| 2025-01-08 | 39.16 | 39.57 | 38.18 | 38.98 | 38.53 | qfq | 582,400 | 22,713,191 | -1.07% |
| 2025-01-07 | 38.64 | 39.40 | 38.26 | 39.40 | 38.95 | qfq | 793,286 | 30,712,120 | 1.34% |
| 2025-01-06 | 38.60 | 39.69 | 37.93 | 38.88 | 38.43 | qfq | 579,227 | 22,462,549 | 1.25% |
| 2025-01-03 | 39.40 | 39.78 | 38.34 | 38.40 | 37.96 | qfq | 883,500 | 34,638,328 | -2.07% |
| 2025-01-02 | 40.10 | 40.74 | 38.93 | 39.21 | 38.76 | qfq | 732,250 | 29,154,109 | -1.75% |
| 2024-12-31 | 41.00 | 41.11 | 39.91 | 39.91 | 39.45 | qfq | 841,924 | 34,075,395 | -2.13% |
| 2024-12-30 | 42.20 | 42.20 | 40.70 | 40.78 | 40.31 | qfq | 1,057,337 | 43,480,761 | -2.88% |
| 2024-12-27 | 41.90 | 42.59 | 41.64 | 41.99 | 41.51 | qfq | 788,715 | 33,295,409 | 0.17% |
| 2024-12-26 | 42.61 | 42.61 | 41.69 | 41.92 | 41.44 | qfq | 1,115,298 | 46,868,154 | -0.59% |
| 2024-12-25 | 43.60 | 43.77 | 41.80 | 42.17 | 41.69 | qfq | 833,100 | 35,214,618 | -1.95% |
| 2024-12-24 | 42.94 | 43.85 | 42.60 | 43.01 | 42.52 | qfq | 817,439 | 35,124,984 | 0.16% |
| 2024-12-23 | 45.55 | 45.55 | 42.90 | 42.94 | 42.45 | qfq | 1,200,602 | 52,734,648 | -5.71% |
| 2024-12-20 | 45.11 | 45.75 | 44.91 | 45.54 | 45.02 | qfq | 730,629 | 33,176,114 | 0.91% |
| 2024-12-19 | 44.49 | 45.19 | 44.26 | 45.13 | 44.61 | qfq | 689,357 | 30,867,919 | 0.53% |
| 2024-12-18 | 44.90 | 45.39 | 44.38 | 44.89 | 44.38 | qfq | 631,134 | 28,359,124 | -0.13% |
| 2024-12-17 | 46.31 | 46.31 | 44.60 | 44.95 | 44.43 | qfq | 1,043,389 | 47,274,624 | -3.04% |
| 2024-12-16 | 46.37 | 46.80 | 46.06 | 46.36 | 45.83 | qfq | 972,498 | 45,208,118 | -0.02% |
| 2024-12-13 | 47.47 | 47.50 | 46.31 | 46.37 | 45.84 | qfq | 1,451,580 | 67,865,575 | -2.73% |
| 2024-12-12 | 47.80 | 47.84 | 47.21 | 47.67 | 47.12 | qfq | 1,175,471 | 55,968,064 | -0.13% |
| 2024-12-11 | 48.10 | 48.37 | 47.29 | 47.73 | 47.18 | qfq | 1,529,273 | 72,897,893 | -0.91% |
| 2024-12-10 | 49.63 | 50.01 | 48.00 | 48.17 | 47.62 | qfq | 3,017,748 | 147,424,508 | -0.82% |
| 2024-12-09 | 47.94 | 48.97 | 47.45 | 48.57 | 48.01 | qfq | 3,297,882 | 159,407,646 | 3.36% |
| 2024-12-06 | 46.03 | 47.25 | 45.50 | 46.99 | 46.45 | qfq | 1,619,560 | 75,340,221 | 1.64% |
| 2024-12-05 | 45.72 | 46.30 | 45.26 | 46.23 | 45.70 | qfq | 1,044,100 | 48,018,009 | 0.94% |
| 2024-12-04 | 46.87 | 46.90 | 45.20 | 45.80 | 45.28 | qfq | 1,498,376 | 68,863,905 | -2.47% |
| 2024-12-03 | 47.33 | 47.60 | 46.58 | 46.96 | 46.42 | qfq | 1,397,993 | 65,660,508 | -1.03% |
| 2024-12-02 | 46.68 | 47.55 | 46.37 | 47.45 | 46.91 | qfq | 2,124,593 | 99,993,886 | 2.11% |
| 2024-11-29 | 46.58 | 47.05 | 45.66 | 46.47 | 45.94 | qfq | 2,115,238 | 98,027,444 | 0.24% |
| 2024-11-28 | 47.45 | 48.17 | 46.19 | 46.36 | 45.83 | qfq | 3,317,300 | 156,526,051 | -2.40% |
| 2024-11-27 | 44.79 | 51.63 | 44.79 | 47.50 | 46.96 | qfq | 4,590,285 | 219,929,079 | 8.92% |
| 2024-11-26 | 44.56 | 45.49 | 43.51 | 43.61 | 43.11 | qfq | 879,760 | 39,055,138 | -2.81% |
| 2024-11-25 | 43.50 | 44.87 | 43.15 | 44.87 | 44.36 | qfq | 1,263,360 | 55,444,909 | 3.84% |
| 2024-11-22 | 46.05 | 46.33 | 43.19 | 43.21 | 42.71 | qfq | 1,743,660 | 78,214,455 | -6.75% |
| 2024-11-21 | 44.94 | 46.53 | 44.52 | 46.34 | 45.81 | qfq | 1,917,000 | 87,729,896 | 2.41% |
| 2024-11-20 | 43.69 | 46.07 | 43.22 | 45.25 | 44.73 | qfq | 1,290,100 | 57,862,651 | 3.36% |
| 2024-11-19 | 42.46 | 43.78 | 42.42 | 43.78 | 43.28 | qfq | 964,600 | 41,603,152 | 3.33% |
| 2024-11-18 | 43.97 | 44.10 | 42.20 | 42.37 | 41.88 | qfq | 1,167,000 | 50,222,057 | -2.93% |
| 2024-11-15 | 45.44 | 45.50 | 43.64 | 43.65 | 43.15 | qfq | 1,320,850 | 59,074,602 | -3.30% |
| 2024-11-14 | 46.50 | 47.00 | 45.07 | 45.14 | 44.62 | qfq | 1,481,650 | 68,197,163 | -3.59% |
| 2024-11-13 | 47.02 | 47.71 | 45.60 | 46.82 | 46.28 | qfq | 2,030,100 | 94,595,060 | -0.97% |
| 2024-11-12 | 47.30 | 49.08 | 47.02 | 47.28 | 46.74 | qfq | 3,075,697 | 147,946,086 | 0.45% |
| 2024-11-11 | 45.48 | 47.26 | 44.99 | 47.07 | 46.53 | qfq | 2,401,021 | 111,824,123 | 3.41% |
| 2024-11-08 | 45.97 | 46.42 | 45.35 | 45.52 | 44.88 | qfq | 1,956,831 | 89,560,930 | 0.07% |
| 2024-11-07 | 44.54 | 45.55 | 44.01 | 45.49 | 44.85 | qfq | 1,655,267 | 74,644,313 | 1.90% |
| 2024-11-06 | 45.40 | 45.87 | 44.38 | 44.64 | 44.01 | qfq | 1,762,887 | 79,578,677 | -1.39% |
| 2024-11-05 | 44.28 | 45.42 | 43.82 | 45.27 | 44.63 | qfq | 1,842,864 | 82,591,749 | 2.12% |
| 2024-11-04 | 43.60 | 44.33 | 42.78 | 44.33 | 43.70 | qfq | 1,552,085 | 67,984,131 | 2.43% |
| 2024-11-01 | 44.35 | 44.84 | 42.92 | 43.28 | 42.67 | qfq | 2,192,940 | 96,329,686 | -2.41% |
| 2024-10-31 | 45.00 | 45.60 | 43.88 | 44.35 | 43.72 | qfq | 3,042,262 | 135,395,177 | -2.42% |
| 2024-10-30 | 47.04 | 47.37 | 45.00 | 45.45 | 44.81 | qfq | 1,861,072 | 85,527,657 | -1.24% |
| 2024-10-29 | 47.43 | 47.89 | 45.88 | 46.02 | 45.37 | qfq | 1,916,560 | 89,532,305 | -2.52% |
| 2024-10-28 | 47.90 | 47.99 | 46.38 | 47.21 | 46.54 | qfq | 1,822,006 | 85,689,422 | -0.04% |
| 2024-10-25 | 45.70 | 48.09 | 45.00 | 47.23 | 46.56 | qfq | 2,805,811 | 131,602,605 | 3.28% |
| 2024-10-24 | 46.75 | 47.32 | 45.63 | 45.73 | 45.08 | qfq | 1,923,528 | 89,542,961 | -2.10% |
| 2024-10-23 | 47.55 | 48.33 | 46.19 | 46.71 | 46.05 | qfq | 3,292,872 | 153,778,958 | -3.55% |
| 2024-10-22 | 45.00 | 49.49 | 44.76 | 48.43 | 47.74 | qfq | 4,902,116 | 233,167,032 | 7.03% |
| 2024-10-21 | 43.63 | 45.25 | 43.55 | 45.25 | 44.61 | qfq | 2,533,519 | 112,804,295 | 2.84% |
| 2024-10-18 | 42.00 | 44.83 | 42.00 | 44.00 | 43.38 | qfq | 2,918,269 | 126,639,475 | 3.75% |
| 2024-10-17 | 41.65 | 43.81 | 41.65 | 42.41 | 41.81 | qfq | 1,978,112 | 84,430,231 | 2.02% |
| 2024-10-16 | 41.23 | 42.50 | 41.15 | 41.57 | 40.98 | qfq | 1,012,400 | 42,281,042 | -1.09% |
| 2024-10-15 | 41.60 | 43.68 | 41.60 | 42.03 | 41.44 | qfq | 1,880,780 | 80,428,266 | -0.50% |
| 2024-10-14 | 42.01 | 42.42 | 40.46 | 42.24 | 41.64 | qfq | 1,532,151 | 63,752,537 | 1.76% |
| 2024-10-11 | 43.99 | 43.99 | 41.00 | 41.51 | 40.92 | qfq | 1,486,707 | 62,805,713 | -6.04% |
| 2024-10-10 | 44.00 | 46.38 | 44.00 | 44.18 | 43.55 | qfq | 2,017,304 | 90,943,452 | 1.08% |
| 2024-10-09 | 48.48 | 48.48 | 43.60 | 43.71 | 43.09 | qfq | 2,897,073 | 134,232,553 | -13.41% |
| 2024-10-08 | 54.75 | 54.75 | 47.30 | 50.48 | 49.77 | qfq | 4,628,952 | 232,589,580 | 8.96% |
| 2024-09-30 | 42.33 | 46.98 | 41.01 | 46.33 | 45.67 | qfq | 4,058,845 | 177,840,616 | 15.31% |
| 2024-09-27 | 38.33 | 41.27 | 37.91 | 40.18 | 39.61 | qfq | 2,498,519 | 98,390,784 | 7.06% |
| 2024-09-26 | 36.59 | 37.68 | 36.00 | 37.53 | 37.00 | qfq | 1,650,861 | 60,776,466 | 1.16% |
| 2024-09-25 | 35.72 | 37.83 | 35.70 | 37.10 | 36.58 | qfq | 2,112,191 | 77,375,395 | 4.83% |
| 2024-09-24 | 34.78 | 35.46 | 33.90 | 35.39 | 34.89 | qfq | 1,315,800 | 45,761,629 | 1.70% |
| 2024-09-23 | 34.93 | 35.30 | 34.20 | 34.80 | 34.31 | qfq | 1,137,283 | 39,489,890 | 2.81% |
| 2024-09-20 | 34.10 | 34.49 | 33.45 | 33.85 | 33.37 | qfq | 672,197 | 22,668,964 | -1.02% |
| 2024-09-19 | 33.99 | 34.69 | 33.55 | 34.20 | 33.72 | qfq | 636,000 | 21,768,172 | 1.91% |
| 2024-09-18 | 34.19 | 34.43 | 33.26 | 33.56 | 33.09 | qfq | 538,300 | 18,149,225 | -1.53% |
| 2024-09-13 | 35.31 | 35.43 | 34.06 | 34.08 | 33.60 | qfq | 670,069 | 23,203,928 | -3.59% |
| 2024-09-12 | 36.10 | 36.46 | 35.34 | 35.35 | 34.85 | qfq | 533,169 | 19,121,268 | -2.08% |
| 2024-09-11 | 35.98 | 36.47 | 35.52 | 36.10 | 35.59 | qfq | 405,010 | 14,606,140 | 0.33% |
| 2024-09-10 | 36.00 | 36.21 | 35.39 | 35.98 | 35.47 | qfq | 455,508 | 16,285,535 | 0.22% |
| 2024-09-09 | 35.50 | 36.49 | 35.50 | 35.90 | 35.39 | qfq | 614,760 | 22,139,991 | 0.50% |
| 2024-09-06 | 37.07 | 37.23 | 35.66 | 35.72 | 35.21 | qfq | 797,119 | 28,866,947 | -3.38% |
| 2024-09-05 | 37.23 | 37.41 | 36.83 | 36.97 | 36.45 | qfq | 454,800 | 16,853,540 | -0.03% |
| 2024-09-04 | 36.96 | 37.56 | 36.50 | 36.98 | 36.46 | qfq | 548,659 | 20,349,957 | -0.94% |
| 2024-09-03 | 36.28 | 37.40 | 36.28 | 37.33 | 36.80 | qfq | 953,686 | 35,160,666 | 2.36% |
| 2024-09-02 | 36.74 | 37.28 | 36.45 | 36.47 | 35.95 | qfq | 922,097 | 34,075,002 | -1.11% |
| 2024-08-30 | 36.21 | 37.21 | 36.00 | 36.88 | 36.36 | qfq | 944,094 | 34,748,736 | 1.85% |
| 2024-08-29 | 35.88 | 36.50 | 35.31 | 36.21 | 35.70 | qfq | 783,000 | 28,272,281 | 0.61% |
| 2024-08-28 | 35.75 | 36.49 | 35.59 | 35.99 | 35.48 | qfq | 920,760 | 33,254,285 | 2.13% |
| 2024-08-27 | 35.02 | 35.98 | 34.77 | 35.24 | 34.74 | qfq | 747,369 | 26,452,964 | 0.71% |
| 2024-08-26 | 34.60 | 35.29 | 34.03 | 34.99 | 34.49 | qfq | 379,300 | 13,234,410 | 0.26% |
| 2024-08-23 | 35.77 | 35.77 | 34.57 | 34.90 | 34.41 | qfq | 546,924 | 19,133,362 | -1.83% |
| 2024-08-22 | 36.66 | 36.89 | 35.53 | 35.55 | 35.05 | qfq | 656,701 | 23,665,587 | -3.03% |
| 2024-08-21 | 36.90 | 37.10 | 36.55 | 36.66 | 36.14 | qfq | 447,271 | 16,451,583 | -0.68% |
| 2024-08-20 | 37.80 | 38.06 | 36.75 | 36.91 | 36.39 | qfq | 781,375 | 29,125,479 | -2.61% |
| 2024-08-19 | 38.60 | 38.97 | 37.90 | 37.90 | 37.36 | qfq | 823,441 | 31,499,426 | -3.02% |
| 2024-08-16 | 38.00 | 39.17 | 37.80 | 39.08 | 38.53 | qfq | 963,300 | 37,272,964 | 2.30% |
| 2024-08-15 | 38.18 | 38.83 | 37.40 | 38.20 | 37.66 | qfq | 912,338 | 34,762,473 | -0.73% |
| 2024-08-14 | 38.95 | 39.15 | 38.38 | 38.48 | 37.94 | qfq | 664,538 | 25,646,742 | -1.69% |
| 2024-08-13 | 39.40 | 39.87 | 38.58 | 39.14 | 38.59 | qfq | 841,401 | 32,736,902 | -1.46% |
| 2024-08-12 | 39.10 | 40.48 | 38.88 | 39.72 | 39.16 | qfq | 1,096,980 | 43,675,494 | 1.61% |
| 2024-08-09 | 41.00 | 41.48 | 39.09 | 39.09 | 38.54 | qfq | 1,243,660 | 49,757,073 | -2.79% |
| 2024-08-08 | 40.50 | 41.50 | 40.20 | 40.21 | 39.64 | qfq | 1,208,329 | 49,441,112 | -1.35% |
| 2024-08-07 | 41.95 | 41.95 | 40.76 | 40.76 | 40.18 | qfq | 1,457,041 | 59,953,231 | -3.53% |
| 2024-08-06 | 41.26 | 42.41 | 41.00 | 42.25 | 41.65 | qfq | 1,771,417 | 74,126,998 | 2.23% |
| 2024-08-05 | 41.90 | 42.68 | 40.50 | 41.33 | 40.75 | qfq | 2,058,325 | 85,576,723 | -1.52% |
| 2024-08-02 | 40.16 | 42.90 | 39.96 | 41.97 | 41.38 | qfq | 2,782,328 | 117,073,103 | 4.51% |
| 2024-08-01 | 40.19 | 41.15 | 39.88 | 40.16 | 39.59 | qfq | 1,012,121 | 40,959,486 | -0.07% |
| 2024-07-31 | 38.80 | 40.19 | 38.55 | 40.19 | 39.62 | qfq | 1,147,135 | 45,473,552 | 3.64% |
| 2024-07-30 | 38.46 | 39.27 | 38.42 | 38.78 | 38.23 | qfq | 750,016 | 29,161,317 | 0.99% |
| 2024-07-29 | 38.88 | 38.98 | 38.39 | 38.40 | 37.86 | qfq | 732,958 | 28,239,274 | -1.16% |
| 2024-07-26 | 39.16 | 39.28 | 38.52 | 38.85 | 38.30 | qfq | 667,724 | 25,931,577 | -0.21% |
| 2024-07-25 | 38.68 | 39.15 | 38.39 | 38.93 | 38.38 | qfq | 534,461 | 20,782,954 | 0.46% |
| 2024-07-24 | 39.50 | 39.99 | 38.38 | 38.75 | 38.20 | qfq | 930,006 | 36,214,575 | -2.25% |
| 2024-07-23 | 41.51 | 41.60 | 39.60 | 39.64 | 39.08 | qfq | 1,158,662 | 46,819,667 | -4.44% |
| 2024-07-22 | 40.66 | 41.83 | 40.58 | 41.48 | 40.89 | qfq | 1,113,097 | 45,912,408 | 2.27% |
| 2024-07-19 | 40.26 | 41.20 | 40.20 | 40.56 | 39.99 | qfq | 1,063,056 | 43,260,035 | -0.49% |
| 2024-07-18 | 39.88 | 40.87 | 39.01 | 40.76 | 40.18 | qfq | 1,171,150 | 46,879,461 | 1.60% |
| 2024-07-17 | 40.45 | 41.08 | 39.90 | 40.12 | 39.55 | qfq | 1,050,697 | 42,487,736 | -0.84% |
| 2024-07-16 | 40.60 | 40.99 | 39.86 | 40.46 | 39.89 | qfq | 970,005 | 39,051,369 | -1.24% |
| 2024-07-15 | 41.01 | 41.73 | 40.59 | 40.97 | 40.39 | qfq | 961,224 | 39,524,383 | -0.92% |
| 2024-07-12 | 41.24 | 42.90 | 41.11 | 41.35 | 40.77 | qfq | 1,557,444 | 65,170,136 | 0.85% |
| 2024-07-11 | 40.25 | 41.10 | 40.25 | 41.00 | 40.42 | qfq | 1,256,800 | 51,318,261 | 2.45% |
| 2024-07-10 | 40.39 | 41.25 | 39.71 | 40.02 | 39.45 | qfq | 1,172,932 | 47,397,785 | -0.94% |
| 2024-07-09 | 39.53 | 40.40 | 39.16 | 40.40 | 39.83 | qfq | 1,111,780 | 44,362,134 | 1.41% |
| 2024-07-08 | 41.89 | 42.20 | 39.61 | 39.84 | 39.28 | qfq | 1,527,171 | 61,956,360 | -4.80% |
| 2024-07-05 | 40.82 | 42.37 | 40.10 | 41.85 | 41.26 | qfq | 2,042,121 | 84,260,227 | 2.25% |
| 2024-07-04 | 40.00 | 41.00 | 38.90 | 40.93 | 40.35 | qfq | 2,078,904 | 82,932,537 | 1.31% |
| 2024-07-03 | 42.83 | 42.83 | 40.18 | 40.40 | 39.83 | qfq | 2,162,191 | 88,563,632 | -5.94% |
| 2024-07-02 | 42.75 | 43.90 | 42.46 | 42.95 | 42.34 | qfq | 1,674,066 | 72,263,060 | -0.62% |
| 2024-07-01 | 41.99 | 44.50 | 41.28 | 43.22 | 42.61 | qfq | 2,252,866 | 96,067,607 | 1.77% |
| 2024-06-28 | 44.44 | 44.79 | 42.47 | 42.47 | 41.87 | qfq | 2,709,114 | 118,134,741 | -3.81% |
| 2024-06-27 | 47.05 | 47.12 | 44.11 | 44.15 | 43.53 | qfq | 3,194,804 | 144,691,486 | -7.01% |
| 2024-06-26 | 47.52 | 49.49 | 45.50 | 47.48 | 46.81 | qfq | 4,131,739 | 195,901,491 | -0.06% |
| 2024-06-25 | 46.65 | 48.80 | 45.09 | 47.51 | 46.84 | qfq | 4,420,976 | 205,713,558 | -1.00% |
| 2024-06-24 | 45.16 | 51.20 | 44.80 | 47.99 | 47.31 | qfq | 5,757,072 | 274,397,631 | 5.52% |
| 2024-06-21 | 42.14 | 47.34 | 41.69 | 45.48 | 44.84 | qfq | 4,639,372 | 206,551,762 | 2.73% |
| 2024-06-20 | 41.13 | 47.88 | 41.00 | 44.27 | 43.64 | qfq | 4,847,804 | 217,946,582 | 9.31% |
| 2024-06-19 | 41.29 | 41.64 | 40.42 | 40.50 | 39.93 | qfq | 606,284 | 24,703,550 | -1.89% |
| 2024-06-18 | 41.70 | 42.19 | 41.10 | 41.28 | 40.70 | qfq | 826,025 | 34,387,035 | -1.01% |
| 2024-06-17 | 41.65 | 41.98 | 40.90 | 41.70 | 41.11 | qfq | 733,045 | 30,365,179 | -0.02% |
| 2024-06-14 | 42.70 | 42.77 | 41.64 | 41.71 | 41.12 | qfq | 913,504 | 38,281,676 | -2.18% |
| 2024-06-13 | 42.53 | 42.96 | 42.00 | 42.64 | 42.04 | qfq | 1,019,280 | 43,330,663 | 0.45% |
| 2024-06-12 | 41.14 | 43.08 | 41.00 | 42.45 | 41.85 | qfq | 1,411,718 | 59,631,786 | 2.76% |
| 2024-06-11 | 40.57 | 41.35 | 39.01 | 41.31 | 40.73 | qfq | 1,034,482 | 41,955,236 | 1.62% |
| 2024-06-07 | 40.37 | 40.86 | 39.96 | 40.65 | 40.07 | qfq | 1,108,916 | 44,861,105 | 1.70% |
| 2024-06-06 | 41.79 | 42.30 | 39.51 | 39.97 | 39.40 | qfq | 1,486,603 | 60,059,894 | -4.26% |
| 2024-06-05 | 43.60 | 43.64 | 41.71 | 41.75 | 41.16 | qfq | 1,130,381 | 48,077,268 | -3.93% |
| 2024-06-04 | 43.36 | 43.78 | 42.64 | 43.46 | 42.85 | qfq | 950,200 | 40,897,319 | -1.00% |
| 2024-06-03 | 44.30 | 44.50 | 43.31 | 43.90 | 43.28 | qfq | 1,051,097 | 46,055,663 | -1.41% |
| 2024-05-31 | 44.42 | 45.15 | 44.16 | 44.53 | 43.90 | qfq | 1,063,419 | 47,511,290 | 0.29% |
| 2024-05-30 | 46.36 | 46.46 | 44.16 | 44.40 | 43.77 | qfq | 1,662,411 | 74,329,186 | -2.74% |
| 2024-05-29 | 45.00 | 45.76 | 44.78 | 45.65 | 45.00 | qfq | 1,169,438 | 52,897,727 | 1.47% |
| 2024-05-28 | 45.20 | 45.91 | 44.56 | 44.99 | 44.35 | qfq | 1,111,495 | 50,276,990 | -0.73% |
| 2024-05-27 | 45.45 | 46.32 | 44.09 | 45.32 | 44.68 | qfq | 1,314,912 | 58,829,238 | -0.29% |
| 2024-05-24 | 45.91 | 47.50 | 45.32 | 45.45 | 44.81 | qfq | 1,523,848 | 70,365,611 | -1.20% |
| 2024-05-23 | 47.28 | 47.63 | 45.98 | 46.00 | 45.35 | qfq | 1,975,977 | 92,088,698 | -4.07% |
| 2024-05-22 | 48.32 | 49.10 | 47.68 | 47.95 | 47.03 | qfq | 1,558,920 | 75,115,567 | 0.40% |
| 2024-05-21 | 49.09 | 49.38 | 47.10 | 47.76 | 46.84 | qfq | 2,183,554 | 104,549,463 | -2.71% |
| 2024-05-20 | 48.42 | 49.10 | 47.68 | 49.09 | 48.14 | qfq | 2,281,135 | 110,986,817 | 1.57% |
| 2024-05-17 | 49.15 | 50.00 | 47.53 | 48.33 | 47.40 | qfq | 2,699,058 | 131,351,660 | 1.49% |
| 2024-05-16 | 48.76 | 48.82 | 47.41 | 47.62 | 46.70 | qfq | 1,688,193 | 80,871,916 | -1.22% |
| 2024-05-15 | 49.80 | 49.94 | 47.77 | 48.21 | 47.28 | qfq | 3,378,780 | 163,103,593 | -3.81% |
| 2024-05-14 | 49.88 | 51.97 | 49.85 | 50.12 | 49.16 | qfq | 2,851,854 | 143,793,071 | -2.66% |
| 2024-05-13 | 53.65 | 55.86 | 50.71 | 51.49 | 50.50 | qfq | 4,006,868 | 210,981,138 | -5.38% |
| 2024-05-10 | 53.27 | 56.08 | 52.88 | 54.42 | 53.37 | qfq | 5,265,060 | 287,314,337 | 1.00% |
| 2024-05-09 | 52.96 | 56.35 | 50.53 | 53.88 | 52.84 | qfq | 6,595,095 | 352,190,335 | -1.14% |
| 2024-05-08 | 51.63 | 54.99 | 51.63 | 54.50 | 53.45 | qfq | 7,223,424 | 385,427,431 | 3.89% |
| 2024-05-07 | 54.47 | 58.22 | 51.56 | 52.46 | 51.45 | qfq | 9,282,508 | 501,197,474 | 0.02% |
| 2024-05-06 | 45.55 | 52.45 | 44.60 | 52.45 | 51.44 | qfq | 5,801,816 | 289,652,626 | 20.00% |
| 2024-04-30 | 42.48 | 43.72 | 42.16 | 43.71 | 42.87 | qfq | 2,001,799 | 86,043,495 | 2.65% |
| 2024-04-29 | 41.49 | 42.68 | 41.25 | 42.58 | 41.76 | qfq | 1,596,281 | 67,408,535 | 2.88% |
| 2024-04-26 | 40.88 | 41.48 | 40.43 | 41.39 | 40.59 | qfq | 1,711,955 | 70,209,452 | -0.84% |
| 2024-04-25 | 39.58 | 42.60 | 39.30 | 41.74 | 40.94 | qfq | 2,708,037 | 112,311,240 | 6.13% |
| 2024-04-24 | 38.86 | 39.35 | 38.56 | 39.33 | 38.57 | qfq | 912,168 | 35,596,495 | 0.77% |
| 2024-04-23 | 38.23 | 39.25 | 38.20 | 39.03 | 38.28 | qfq | 877,133 | 33,942,386 | 1.51% |
| 2024-04-22 | 38.00 | 39.00 | 37.50 | 38.45 | 37.71 | qfq | 831,083 | 31,947,962 | 1.18% |
| 2024-04-19 | 37.89 | 38.80 | 37.82 | 38.00 | 37.27 | qfq | 811,741 | 30,950,175 | -1.17% |
| 2024-04-18 | 38.78 | 39.46 | 38.28 | 38.45 | 37.71 | qfq | 1,054,897 | 40,923,477 | -1.18% |
| 2024-04-17 | 37.30 | 38.98 | 37.29 | 38.91 | 38.16 | qfq | 1,424,187 | 54,857,697 | 5.65% |
| 2024-04-16 | 39.99 | 40.00 | 36.71 | 36.83 | 36.12 | qfq | 1,558,759 | 58,799,330 | -6.71% |
| 2024-04-15 | 41.50 | 41.90 | 38.67 | 39.48 | 38.72 | qfq | 1,409,025 | 56,290,610 | -5.16% |
| 2024-04-12 | 42.37 | 42.78 | 41.50 | 41.63 | 40.83 | qfq | 867,605 | 36,424,986 | -2.16% |
| 2024-04-11 | 42.49 | 43.24 | 42.24 | 42.55 | 41.73 | qfq | 790,774 | 33,804,338 | -1.18% |
| 2024-04-10 | 44.04 | 44.76 | 42.71 | 43.06 | 42.23 | qfq | 1,136,714 | 49,568,164 | -3.30% |
| 2024-04-09 | 42.50 | 44.88 | 42.50 | 44.53 | 43.67 | qfq | 1,487,946 | 65,132,728 | 3.80% |
| 2024-04-08 | 44.98 | 45.50 | 42.90 | 42.90 | 42.07 | qfq | 1,151,046 | 50,179,530 | -4.20% |
| 2024-04-03 | 45.58 | 45.58 | 44.25 | 44.78 | 43.92 | qfq | 991,608 | 44,516,339 | -1.78% |
| 2024-04-02 | 45.60 | 46.24 | 45.29 | 45.59 | 44.71 | qfq | 1,208,366 | 55,202,320 | -0.65% |
| 2024-04-01 | 44.46 | 45.90 | 44.46 | 45.89 | 45.01 | qfq | 1,473,014 | 66,759,454 | 3.22% |
| 2024-03-29 | 44.70 | 44.98 | 43.78 | 44.46 | 43.60 | qfq | 1,234,506 | 54,660,386 | -0.76% |
| 2024-03-28 | 43.89 | 45.45 | 43.30 | 44.80 | 43.94 | qfq | 1,484,843 | 66,059,969 | 2.07% |
| 2024-03-27 | 45.10 | 46.05 | 43.77 | 43.89 | 43.04 | qfq | 1,534,750 | 69,352,583 | -2.68% |
| 2024-03-26 | 46.00 | 46.46 | 44.39 | 45.10 | 44.23 | qfq | 1,439,974 | 65,115,725 | -1.96% |
| 2024-03-25 | 48.03 | 48.33 | 46.00 | 46.00 | 45.11 | qfq | 1,847,982 | 86,849,804 | -4.07% |
| 2024-03-22 | 49.89 | 49.89 | 47.66 | 47.95 | 47.03 | qfq | 2,564,259 | 124,096,514 | -4.14% |
| 2024-03-21 | 51.20 | 51.54 | 49.66 | 50.02 | 49.06 | qfq | 2,327,905 | 117,314,020 | -2.84% |
| 2024-03-20 | 50.50 | 51.65 | 50.00 | 51.48 | 50.49 | qfq | 2,586,674 | 131,715,581 | 1.24% |
| 2024-03-19 | 50.30 | 51.73 | 49.85 | 50.85 | 49.87 | qfq | 2,546,164 | 129,346,623 | 0.97% |
| 2024-03-18 | 49.66 | 50.48 | 49.22 | 50.36 | 49.39 | qfq | 2,473,542 | 123,640,428 | 1.41% |
| 2024-03-15 | 49.29 | 50.89 | 49.02 | 49.66 | 48.70 | qfq | 2,500,541 | 124,288,727 | 0.32% |
| 2024-03-14 | 52.97 | 53.50 | 49.18 | 49.50 | 48.55 | qfq | 3,753,271 | 192,483,853 | -2.21% |
| 2024-03-13 | 49.72 | 50.99 | 49.19 | 50.62 | 49.65 | qfq | 2,548,312 | 127,430,637 | 0.86% |
| 2024-03-12 | 49.46 | 50.45 | 49.20 | 50.19 | 49.22 | qfq | 2,448,467 | 122,328,023 | 2.53% |
| 2024-03-11 | 47.82 | 48.95 | 47.46 | 48.95 | 48.01 | qfq | 2,233,524 | 108,123,258 | 2.28% |
| 2024-03-08 | 48.17 | 49.60 | 47.58 | 47.86 | 46.94 | qfq | 2,558,469 | 123,932,578 | 1.55% |
| 2024-03-07 | 48.43 | 48.93 | 46.77 | 47.13 | 46.22 | qfq | 2,379,354 | 113,892,808 | -3.42% |
| 2024-03-06 | 49.48 | 49.60 | 47.99 | 48.80 | 47.86 | qfq | 2,250,799 | 109,615,580 | -0.89% |
| 2024-03-05 | 50.91 | 50.95 | 48.92 | 49.24 | 48.29 | qfq | 2,747,858 | 136,208,590 | -4.02% |
| 2024-03-04 | 50.33 | 52.33 | 49.80 | 51.30 | 50.31 | qfq | 3,598,894 | 183,915,319 | 1.91% |
| 2024-03-01 | 49.00 | 50.99 | 48.75 | 50.34 | 49.37 | qfq | 3,051,113 | 152,202,068 | 1.29% |
| 2024-02-29 | 47.33 | 49.88 | 47.33 | 49.70 | 48.74 | qfq | 2,997,714 | 147,105,883 | 1.95% |
| 2024-02-28 | 53.80 | 55.48 | 48.50 | 48.75 | 47.81 | qfq | 5,419,900 | 284,832,033 | -5.06% |
| 2024-02-27 | 49.30 | 51.46 | 49.01 | 51.35 | 50.36 | qfq | 3,741,103 | 188,932,429 | 1.62% |
| 2024-02-26 | 49.20 | 52.79 | 48.02 | 50.53 | 49.56 | qfq | 4,868,000 | 244,313,231 | 2.70% |
| 2024-02-23 | 48.01 | 49.28 | 47.68 | 49.20 | 48.25 | qfq | 3,650,822 | 176,972,896 | 1.57% |
| 2024-02-22 | 47.00 | 48.84 | 46.70 | 48.44 | 47.51 | qfq | 3,241,825 | 155,685,885 | 1.87% |
| 2024-02-21 | 46.33 | 48.58 | 45.38 | 47.55 | 46.63 | qfq | 3,996,499 | 188,389,563 | -2.46% |
| 2024-02-20 | 43.88 | 52.64 | 43.27 | 48.75 | 47.81 | qfq | 4,998,045 | 242,052,926 | 9.55% |
| 2024-02-19 | 44.06 | 45.18 | 43.06 | 44.50 | 43.64 | qfq | 2,583,032 | 114,368,176 | 5.75% |
| 2024-02-08 | 39.32 | 42.24 | 37.50 | 42.08 | 41.27 | qfq | 2,793,525 | 111,830,635 | 8.43% |
| 2024-02-07 | 40.78 | 42.50 | 38.28 | 38.81 | 38.06 | qfq | 3,380,300 | 137,199,128 | -6.01% |
| 2024-02-06 | 38.00 | 41.85 | 36.51 | 41.29 | 40.50 | qfq | 3,006,768 | 118,382,571 | 10.11% |
| 2024-02-05 | 41.26 | 41.30 | 37.08 | 37.50 | 36.78 | qfq | 2,518,964 | 97,594,194 | -9.94% |
| 2024-02-02 | 44.33 | 45.43 | 40.35 | 41.64 | 40.84 | qfq | 2,904,405 | 126,110,978 | -4.32% |
| 2024-02-01 | 42.50 | 47.10 | 42.50 | 43.52 | 42.68 | qfq | 3,309,522 | 147,524,982 | 3.18% |
| 2024-01-31 | 44.88 | 47.68 | 42.00 | 42.18 | 41.37 | qfq | 2,975,076 | 133,304,991 | -8.40% |
| 2024-01-30 | 50.87 | 50.87 | 45.97 | 46.05 | 45.16 | qfq | 4,066,416 | 193,000,730 | -13.33% |
| 2024-01-29 | 52.19 | 56.60 | 52.19 | 53.13 | 52.11 | qfq | 5,493,990 | 296,888,537 | 7.94% |
| 2024-01-26 | 50.42 | 51.10 | 49.00 | 49.22 | 48.27 | qfq | 1,111,586 | 55,794,482 | -2.78% |
| 2024-01-25 | 49.29 | 50.82 | 48.28 | 50.63 | 49.66 | qfq | 1,131,245 | 56,552,425 | 2.86% |
| 2024-01-24 | 49.49 | 49.76 | 47.36 | 49.22 | 48.27 | qfq | 1,125,549 | 54,658,630 | 0.70% |
| 2024-01-23 | 49.12 | 49.61 | 48.02 | 48.88 | 47.94 | qfq | 993,006 | 48,436,221 | 0.23% |
| 2024-01-22 | 51.73 | 51.82 | 48.47 | 48.77 | 47.83 | qfq | 1,096,360 | 55,126,047 | -5.89% |
| 2024-01-19 | 53.08 | 53.10 | 51.78 | 51.82 | 50.82 | qfq | 845,406 | 44,173,337 | -1.69% |
| 2024-01-18 | 52.42 | 52.98 | 50.95 | 52.71 | 51.70 | qfq | 1,333,655 | 69,196,212 | -0.77% |
| 2024-01-17 | 54.85 | 55.15 | 53.11 | 53.12 | 52.10 | qfq | 792,181 | 42,768,340 | -3.07% |
| 2024-01-16 | 55.56 | 55.80 | 54.00 | 54.80 | 53.74 | qfq | 1,002,335 | 54,757,074 | -1.47% |
| 2024-01-15 | 55.60 | 56.53 | 54.71 | 55.62 | 54.55 | qfq | 1,229,662 | 68,369,640 | -1.24% |
| 2024-01-12 | 57.10 | 58.07 | 55.55 | 56.32 | 55.24 | qfq | 2,094,225 | 119,151,108 | -1.37% |
| 2024-01-11 | 55.55 | 57.30 | 55.46 | 57.10 | 56.00 | qfq | 1,155,601 | 65,239,200 | 3.82% |
| 2024-01-10 | 56.20 | 56.35 | 53.88 | 55.00 | 53.94 | qfq | 873,400 | 48,496,974 | -2.40% |
| 2024-01-09 | 56.80 | 57.38 | 55.61 | 56.35 | 55.27 | qfq | 894,862 | 50,606,942 | -0.79% |
| 2024-01-08 | 58.10 | 59.00 | 56.80 | 56.80 | 55.71 | qfq | 912,800 | 52,581,655 | -3.22% |
| 2024-01-05 | 59.95 | 60.18 | 58.53 | 58.69 | 57.56 | qfq | 930,012 | 55,183,020 | -2.51% |
| 2024-01-04 | 59.70 | 60.58 | 59.14 | 60.20 | 59.04 | qfq | 1,099,033 | 65,925,662 | 1.35% |
| 2024-01-03 | 59.71 | 60.88 | 58.88 | 59.40 | 58.26 | qfq | 852,776 | 50,918,530 | -0.97% |
| 2024-01-02 | 60.00 | 60.40 | 59.20 | 59.98 | 58.83 | qfq | 770,948 | 46,101,107 | -0.05% |
| 2023-12-29 | 59.40 | 60.60 | 59.23 | 60.01 | 58.85 | qfq | 1,083,492 | 64,970,572 | 0.54% |
| 2023-12-28 | 57.81 | 59.79 | 57.06 | 59.69 | 58.54 | qfq | 1,522,005 | 89,470,878 | 3.09% |
| 2023-12-27 | 57.98 | 58.25 | 57.36 | 57.90 | 56.79 | qfq | 735,500 | 42,479,476 | -0.40% |
| 2023-12-26 | 58.70 | 59.29 | 58.00 | 58.13 | 57.01 | qfq | 838,280 | 48,988,988 | -1.21% |
| 2023-12-25 | 59.49 | 59.68 | 58.33 | 58.84 | 57.71 | qfq | 714,835 | 42,122,462 | -1.11% |
| 2023-12-22 | 60.91 | 61.16 | 59.00 | 59.50 | 58.35 | qfq | 960,068 | 57,626,541 | -2.12% |
| 2023-12-21 | 61.52 | 61.52 | 59.15 | 60.79 | 59.62 | qfq | 1,228,139 | 74,123,156 | -1.07% |
| 2023-12-20 | 62.80 | 63.35 | 61.45 | 61.45 | 60.27 | qfq | 1,059,200 | 65,996,626 | -2.27% |
| 2023-12-19 | 64.19 | 64.20 | 62.45 | 62.88 | 61.67 | qfq | 1,161,992 | 73,225,562 | -1.57% |
| 2023-12-18 | 64.84 | 65.59 | 63.69 | 63.88 | 62.65 | qfq | 927,927 | 59,955,700 | -1.48% |
| 2023-12-15 | 65.16 | 65.70 | 64.50 | 64.84 | 63.59 | qfq | 1,191,659 | 77,525,560 | -0.67% |
| 2023-12-14 | 67.85 | 67.88 | 65.26 | 65.28 | 64.02 | qfq | 1,844,621 | 123,118,395 | -3.79% |
| 2023-12-13 | 66.41 | 68.87 | 66.03 | 67.85 | 66.54 | qfq | 2,648,345 | 179,838,498 | 1.75% |
| 2023-12-12 | 66.15 | 67.56 | 65.76 | 66.68 | 65.40 | qfq | 1,587,400 | 105,840,130 | 0.69% |
| 2023-12-11 | 65.60 | 66.22 | 64.61 | 66.22 | 64.95 | qfq | 1,083,948 | 70,973,109 | 0.55% |
| 2023-12-08 | 66.13 | 66.77 | 65.56 | 65.86 | 64.59 | qfq | 1,175,100 | 77,712,554 | -0.23% |
| 2023-12-07 | 66.87 | 67.26 | 65.96 | 66.01 | 64.74 | qfq | 1,505,923 | 99,947,310 | -1.70% |
| 2023-12-06 | 68.13 | 68.55 | 66.76 | 67.15 | 65.86 | qfq | 1,818,137 | 122,752,102 | -1.15% |
| 2023-12-05 | 67.50 | 69.68 | 67.07 | 67.93 | 66.62 | qfq | 2,633,259 | 180,046,955 | 0.53% |
| 2023-12-04 | 69.34 | 69.61 | 67.52 | 67.57 | 66.27 | qfq | 1,748,409 | 118,968,103 | -2.71% |
| 2023-12-01 | 69.20 | 70.35 | 69.05 | 69.45 | 68.11 | qfq | 1,091,625 | 75,872,308 | 0.43% |
| 2023-11-30 | 69.38 | 70.27 | 68.58 | 69.15 | 67.82 | qfq | 1,271,236 | 87,930,714 | -0.86% |
| 2023-11-29 | 70.42 | 70.99 | 69.60 | 69.75 | 68.41 | qfq | 1,240,908 | 86,859,130 | -1.44% |
| 2023-11-28 | 70.18 | 71.40 | 69.31 | 70.77 | 69.41 | qfq | 1,445,727 | 101,904,359 | 0.23% |
| 2023-11-27 | 73.20 | 73.45 | 70.32 | 70.61 | 69.25 | qfq | 2,463,750 | 175,279,076 | -3.51% |
| 2023-11-24 | 75.01 | 75.98 | 71.60 | 73.18 | 71.77 | qfq | 3,648,587 | 268,189,649 | -2.79% |
| 2023-11-23 | 72.70 | 75.48 | 72.60 | 75.28 | 73.83 | qfq | 3,051,762 | 227,879,267 | 3.01% |
| 2023-11-22 | 74.50 | 75.67 | 73.00 | 73.08 | 71.67 | qfq | 3,163,689 | 234,115,460 | -2.49% |
| 2023-11-21 | 75.33 | 76.88 | 74.24 | 74.95 | 73.51 | qfq | 2,973,207 | 223,853,672 | -0.28% |
| 2023-11-20 | 73.42 | 76.09 | 73.13 | 75.16 | 73.71 | qfq | 2,811,121 | 210,899,188 | 2.37% |
| 2023-11-17 | 73.88 | 74.68 | 72.15 | 73.42 | 72.01 | qfq | 2,407,644 | 175,966,156 | -0.92% |
| 2023-11-16 | 75.49 | 76.01 | 74.10 | 74.10 | 72.67 | qfq | 2,246,738 | 168,713,114 | -2.72% |
| 2023-11-15 | 76.49 | 76.88 | 75.11 | 76.17 | 74.70 | qfq | 2,939,660 | 223,032,579 | 1.57% |
| 2023-11-14 | 74.60 | 75.18 | 73.85 | 74.99 | 73.55 | qfq | 1,785,762 | 133,367,550 | 0.92% |
| 2023-11-13 | 74.46 | 75.28 | 73.84 | 74.31 | 72.88 | qfq | 1,969,499 | 146,459,273 | -0.20% |
| 2023-11-10 | 73.00 | 76.26 | 72.65 | 74.46 | 73.03 | qfq | 2,794,043 | 208,380,732 | -1.01% |
| 2023-11-09 | 79.79 | 80.66 | 74.88 | 75.22 | 73.77 | qfq | 5,227,956 | 404,866,831 | -3.08% |
| 2023-11-08 | 78.50 | 79.49 | 77.21 | 77.61 | 76.12 | qfq | 3,689,320 | 288,515,736 | -1.50% |
| 2023-11-07 | 79.50 | 81.58 | 78.00 | 78.79 | 77.27 | qfq | 3,745,337 | 298,090,349 | -1.02% |
| 2023-11-06 | 74.50 | 80.98 | 74.50 | 79.60 | 78.07 | qfq | 6,127,464 | 481,806,369 | 6.86% |
| 2023-11-03 | 75.80 | 76.59 | 74.13 | 74.49 | 73.06 | qfq | 4,369,475 | 328,338,651 | -3.39% |
| 2023-11-02 | 76.50 | 78.27 | 74.27 | 77.10 | 75.62 | qfq | 4,091,281 | 309,516,824 | 0.78% |
| 2023-11-01 | 79.00 | 80.49 | 75.71 | 76.50 | 75.03 | qfq | 4,096,640 | 319,358,860 | -4.45% |
| 2023-10-31 | 82.05 | 84.54 | 79.52 | 80.06 | 78.52 | qfq | 4,640,945 | 380,799,264 | -2.29% |
| 2023-10-30 | 82.01 | 87.00 | 81.30 | 81.94 | 80.36 | qfq | 4,998,722 | 414,855,119 | 0.23% |
| 2023-10-27 | 77.78 | 83.00 | 75.81 | 81.75 | 80.18 | qfq | 6,213,770 | 496,927,707 | 1.81% |
| 2023-10-26 | 86.80 | 86.80 | 79.21 | 80.30 | 78.75 | qfq | 6,532,773 | 539,046,265 | -7.38% |
| 2023-10-25 | 83.00 | 88.30 | 82.00 | 86.70 | 85.03 | qfq | 6,355,431 | 543,827,033 | 2.99% |
| 2023-10-24 | 81.00 | 86.57 | 79.76 | 84.18 | 82.56 | qfq | 6,279,144 | 524,329,639 | 2.18% |
| 2023-10-23 | 80.01 | 86.09 | 78.70 | 82.38 | 80.79 | qfq | 6,112,692 | 503,898,688 | 1.08% |
| 2023-10-20 | 86.00 | 87.47 | 80.52 | 81.50 | 79.93 | qfq | 8,686,055 | 726,976,427 | -9.45% |
| 2023-10-19 | 107.37 | 108.98 | 87.44 | 90.01 | 88.28 | qfq | 11,865,865 | 1,128,263,971 | -17.42% |
| 2023-10-18 | 101.10 | 118.80 | 99.26 | 109.00 | 106.90 | qfq | 11,178,013 | 1,218,810,205 | 5.83% |
| 2023-10-17 | 94.39 | 104.81 | 91.40 | 103.00 | 101.02 | qfq | 10,430,399 | 1,033,665,479 | 7.29% |
| 2023-10-16 | 92.88 | 104.00 | 90.22 | 96.00 | 94.15 | qfq | 9,675,627 | 931,715,701 | 7.27% |
| 2023-10-13 | 85.20 | 93.55 | 85.11 | 89.49 | 87.77 | qfq | 8,030,257 | 721,509,008 | 2.86% |
| 2023-10-12 | 87.00 | 90.37 | 83.41 | 87.00 | 85.32 | qfq | 7,277,708 | 632,499,925 | 2.22% |
| 2023-10-11 | 81.12 | 94.82 | 81.12 | 85.11 | 83.47 | qfq | 9,508,759 | 828,258,348 | 4.67% |
| 2023-10-10 | 88.38 | 88.38 | 81.10 | 81.31 | 79.74 | qfq | 7,723,520 | 646,611,543 | -9.23% |
| 2023-10-09 | 74.75 | 89.58 | 71.70 | 89.58 | 87.86 | qfq | 6,693,630 | 542,194,326 | 20.00% |
| 2023-09-28 | 76.90 | 77.86 | 74.28 | 74.65 | 73.21 | qfq | 4,763,718 | 358,502,875 | -4.81% |
| 2023-09-27 | 73.36 | 79.88 | 73.36 | 78.42 | 76.91 | qfq | 7,247,795 | 557,763,741 | 5.69% |
| 2023-09-26 | 75.60 | 78.52 | 73.81 | 74.20 | 72.77 | qfq | 4,937,969 | 371,078,825 | -4.02% |
| 2023-09-25 | 73.38 | 79.80 | 73.33 | 77.31 | 75.82 | qfq | 6,995,117 | 537,952,568 | 3.63% |
| 2023-09-22 | 73.38 | 75.88 | 71.65 | 74.60 | 73.16 | qfq | 4,814,136 | 354,757,173 | -0.61% |
| 2023-09-21 | 76.61 | 77.00 | 73.19 | 75.06 | 73.61 | qfq | 4,809,460 | 359,388,881 | -4.82% |
| 2023-09-20 | 75.28 | 79.79 | 74.62 | 78.86 | 77.10 | qfq | 5,525,507 | 429,573,102 | 3.36% |
| 2023-09-19 | 76.00 | 81.30 | 73.81 | 76.30 | 74.59 | qfq | 5,567,090 | 431,091,894 | 1.14% |
| 2023-09-18 | 71.96 | 76.00 | 71.72 | 75.44 | 73.75 | qfq | 5,168,016 | 381,957,295 | 5.29% |
| 2023-09-15 | 70.20 | 73.37 | 68.20 | 71.65 | 70.05 | qfq | 3,450,537 | 246,302,409 | 0.65% |
| 2023-09-14 | 69.90 | 72.73 | 68.85 | 71.19 | 69.60 | qfq | 3,757,239 | 267,127,521 | 1.85% |
| 2023-09-13 | 72.29 | 72.35 | 68.91 | 69.90 | 68.34 | qfq | 3,989,934 | 280,788,059 | -5.31% |
| 2023-09-12 | 70.20 | 76.66 | 70.20 | 73.82 | 72.17 | qfq | 5,904,015 | 438,625,240 | 3.93% |
| 2023-09-11 | 67.60 | 72.40 | 67.28 | 71.03 | 69.44 | qfq | 3,970,986 | 282,647,081 | 4.10% |
| 2023-09-08 | 67.40 | 69.22 | 67.26 | 68.23 | 66.70 | qfq | 1,994,962 | 136,251,289 | 2.29% |
| 2023-09-07 | 68.01 | 68.28 | 66.49 | 66.70 | 65.21 | qfq | 1,337,729 | 89,971,152 | -2.57% |
| 2023-09-06 | 68.20 | 68.54 | 67.35 | 68.46 | 66.93 | qfq | 1,392,067 | 94,753,521 | -0.20% |
| 2023-09-05 | 68.00 | 68.96 | 66.66 | 68.60 | 67.07 | qfq | 2,255,638 | 152,667,639 | -0.59% |
| 2023-09-04 | 69.22 | 70.60 | 67.88 | 69.01 | 67.47 | qfq | 2,420,075 | 167,094,268 | 1.60% |
| 2023-09-01 | 69.25 | 69.92 | 67.57 | 67.92 | 66.40 | qfq | 1,854,264 | 127,108,438 | -2.78% |
| 2023-08-31 | 69.06 | 70.99 | 67.72 | 69.86 | 68.30 | qfq | 2,727,907 | 190,159,128 | 1.10% |
| 2023-08-30 | 67.83 | 70.77 | 67.78 | 69.10 | 67.55 | qfq | 2,727,946 | 189,025,832 | 0.16% |
| 2023-08-29 | 64.64 | 69.10 | 64.51 | 68.99 | 67.45 | qfq | 3,370,114 | 227,343,236 | 6.30% |
| 2023-08-28 | 70.00 | 71.00 | 64.31 | 64.90 | 63.45 | qfq | 3,302,575 | 223,043,896 | -2.79% |
| 2023-08-25 | 69.97 | 70.61 | 66.76 | 66.76 | 65.27 | qfq | 2,632,795 | 180,017,045 | -5.14% |
| 2023-08-24 | 72.50 | 72.71 | 69.82 | 70.38 | 68.81 | qfq | 2,733,087 | 194,274,116 | -3.24% |
| 2023-08-23 | 72.31 | 73.86 | 71.18 | 72.74 | 71.11 | qfq | 2,758,621 | 200,615,856 | -0.83% |
| 2023-08-22 | 77.41 | 77.41 | 71.98 | 73.35 | 71.71 | qfq | 3,925,549 | 290,906,610 | -4.49% |
| 2023-08-21 | 78.04 | 79.48 | 75.78 | 76.80 | 75.08 | qfq | 3,657,940 | 283,017,235 | -1.70% |
| 2023-08-18 | 82.02 | 82.99 | 78.10 | 78.13 | 76.38 | qfq | 6,907,306 | 552,901,694 | -7.70% |
| 2023-08-17 | 86.63 | 87.05 | 83.63 | 84.65 | 82.76 | qfq | 5,724,742 | 486,042,595 | -4.23% |
| 2023-08-16 | 89.73 | 95.07 | 86.80 | 88.39 | 86.41 | qfq | 7,131,658 | 648,957,163 | -1.49% |
| 2023-08-15 | 91.16 | 95.49 | 88.33 | 89.73 | 87.72 | qfq | 7,072,173 | 649,284,516 | -2.47% |
| 2023-08-14 | 98.01 | 99.66 | 87.10 | 92.00 | 89.94 | qfq | 9,517,284 | 882,024,904 | -8.31% |
| 2023-08-11 | 101.01 | 110.30 | 99.50 | 100.34 | 98.10 | qfq | 11,835,697 | 1,235,293,582 | 0.47% |
| 2023-08-10 | 105.90 | 108.00 | 97.08 | 99.87 | 97.64 | qfq | 12,448,384 | 1,267,547,768 | 0.92% |
| 2023-08-09 | 98.00 | 98.96 | 90.78 | 98.96 | 96.75 | qfq | 6,517,354 | 628,283,417 | 20.00% |
| 2023-08-08 | 78.98 | 83.50 | 77.71 | 82.47 | 80.63 | qfq | 2,320,373 | 187,632,018 | 4.42% |
| 2023-08-07 | 80.85 | 81.44 | 78.53 | 78.98 | 77.21 | qfq | 1,783,437 | 142,051,104 | -3.45% |
| 2023-08-04 | 83.31 | 84.39 | 81.60 | 81.80 | 79.97 | qfq | 1,555,580 | 128,764,819 | -2.44% |
| 2023-08-03 | 82.42 | 85.53 | 82.42 | 83.85 | 81.97 | qfq | 2,148,431 | 180,746,779 | 1.54% |
| 2023-08-02 | 85.00 | 85.85 | 81.74 | 82.58 | 80.73 | qfq | 2,186,133 | 182,270,840 | -3.05% |
| 2023-08-01 | 85.92 | 89.42 | 84.50 | 85.18 | 83.28 | qfq | 2,794,457 | 241,945,723 | -2.32% |
| 2023-07-31 | 88.88 | 91.90 | 86.78 | 87.20 | 85.25 | qfq | 3,457,384 | 308,299,817 | -1.88% |
| 2023-07-28 | 88.85 | 90.66 | 86.90 | 88.87 | 86.88 | qfq | 1,861,816 | 163,850,764 | -0.18% |
| 2023-07-27 | 88.50 | 90.70 | 85.94 | 89.03 | 87.04 | qfq | 1,821,793 | 161,578,276 | -0.51% |
| 2023-07-26 | 90.95 | 91.88 | 88.95 | 89.49 | 87.49 | qfq | 1,762,111 | 158,746,075 | -2.20% |
| 2023-07-25 | 91.22 | 93.62 | 90.01 | 91.50 | 89.45 | qfq | 2,199,863 | 200,715,298 | -0.33% |
| 2023-07-24 | 88.43 | 94.00 | 88.43 | 91.80 | 89.75 | qfq | 2,580,760 | 236,889,052 | 2.00% |
| 2023-07-21 | 91.07 | 93.50 | 87.81 | 90.00 | 87.99 | qfq | 3,487,042 | 316,053,111 | 0.02% |
| 2023-07-20 | 91.80 | 93.60 | 89.50 | 89.98 | 87.97 | qfq | 2,968,802 | 271,049,466 | -4.27% |
| 2023-07-19 | 99.00 | 99.99 | 93.40 | 93.99 | 91.89 | qfq | 3,539,367 | 339,841,446 | -5.79% |
| 2023-07-18 | 95.23 | 100.43 | 91.97 | 99.77 | 97.54 | qfq | 4,478,905 | 431,362,998 | 1.52% |