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
豪恩汽电301488.SZ
最近收盘价99.002026-07-17
最近交易日2026-07-17
成交量（股）1,676,702
成交额（元）171,442,946
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | 2026-05-07 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.5 | — | — | — | 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 | 107.63 | 109.80 | 97.76 | 99.00 | 99.00 | qfq | 1,676,702 | 171,442,946 | -8.05% |
| 2026-07-16 | 104.94 | 109.20 | 103.40 | 107.67 | 107.67 | qfq | 1,165,008 | 125,072,508 | 1.37% |
| 2026-07-15 | 108.00 | 109.99 | 105.00 | 106.22 | 106.22 | qfq | 937,088 | 99,997,328 | -0.40% |
| 2026-07-14 | 106.50 | 108.64 | 103.00 | 106.65 | 106.65 | qfq | 1,217,747 | 128,738,588 | 0.31% |
| 2026-07-13 | 114.95 | 115.78 | 106.25 | 106.32 | 106.32 | qfq | 1,670,521 | 183,800,922 | -9.15% |
| 2026-07-10 | 117.00 | 121.72 | 116.49 | 117.03 | 117.03 | qfq | 1,445,226 | 172,169,479 | -0.23% |
| 2026-07-09 | 117.00 | 117.64 | 113.98 | 117.30 | 117.30 | qfq | 1,241,895 | 143,951,096 | 0.51% |
| 2026-07-08 | 121.30 | 121.94 | 115.42 | 116.70 | 116.70 | qfq | 1,546,751 | 181,648,724 | -3.79% |
| 2026-07-07 | 124.62 | 128.59 | 120.47 | 121.30 | 121.30 | qfq | 1,679,645 | 207,753,952 | -3.73% |
| 2026-07-06 | 135.73 | 135.73 | 125.88 | 126.00 | 126.00 | qfq | 2,653,949 | 342,060,014 | -8.36% |
| 2026-07-03 | 131.01 | 141.50 | 129.23 | 137.50 | 137.50 | qfq | 3,654,336 | 499,193,218 | 3.99% |
| 2026-07-02 | 130.00 | 136.63 | 128.99 | 132.23 | 132.23 | qfq | 2,953,366 | 392,518,488 | 2.12% |
| 2026-07-01 | 127.00 | 134.50 | 127.00 | 129.48 | 129.48 | qfq | 2,445,668 | 321,418,497 | 2.10% |
| 2026-06-30 | 121.69 | 127.83 | 120.65 | 126.82 | 126.82 | qfq | 1,962,119 | 244,364,216 | 5.82% |
| 2026-06-29 | 122.67 | 128.00 | 118.76 | 119.84 | 119.84 | qfq | 2,244,000 | 275,446,206 | -3.67% |
| 2026-06-26 | 126.13 | 128.99 | 123.70 | 124.41 | 124.41 | qfq | 1,762,196 | 221,541,145 | -2.45% |
| 2026-06-25 | 129.09 | 130.68 | 124.50 | 127.54 | 127.54 | qfq | 2,120,255 | 269,460,053 | -2.21% |
| 2026-06-24 | 132.06 | 133.65 | 128.45 | 130.42 | 130.42 | qfq | 1,502,853 | 196,299,336 | -1.56% |
| 2026-06-23 | 133.17 | 135.80 | 130.05 | 132.49 | 132.49 | qfq | 1,799,484 | 239,009,668 | -2.16% |
| 2026-06-22 | 139.97 | 141.94 | 132.35 | 135.42 | 135.42 | qfq | 3,091,598 | 420,543,549 | -4.73% |
| 2026-06-18 | 144.11 | 147.20 | 141.10 | 142.15 | 142.15 | qfq | 2,852,637 | 408,874,809 | -2.05% |
| 2026-06-17 | 145.00 | 148.30 | 143.80 | 145.13 | 145.13 | qfq | 2,157,192 | 312,796,284 | -1.27% |
| 2026-06-16 | 146.00 | 150.66 | 145.06 | 147.00 | 147.00 | qfq | 2,859,942 | 420,626,419 | -0.22% |
| 2026-06-15 | 143.70 | 148.43 | 143.18 | 147.32 | 147.32 | qfq | 2,730,460 | 399,601,739 | 2.23% |
| 2026-06-12 | 148.00 | 158.91 | 142.80 | 144.10 | 144.10 | qfq | 4,012,951 | 596,507,237 | -1.91% |
| 2026-06-11 | 160.01 | 164.29 | 145.00 | 146.90 | 146.90 | qfq | 5,565,546 | 850,293,451 | -11.51% |
| 2026-06-10 | 164.12 | 177.48 | 163.00 | 166.00 | 166.00 | qfq | 4,964,788 | 836,684,470 | -1.88% |
| 2026-06-09 | 163.67 | 180.00 | 156.00 | 169.18 | 169.18 | qfq | 6,929,249 | 1,179,870,345 | 4.90% |
| 2026-06-08 | 141.55 | 170.00 | 141.01 | 161.28 | 161.28 | qfq | 5,910,376 | 934,468,937 | 7.51% |
| 2026-06-05 | 143.01 | 151.45 | 135.23 | 150.02 | 150.02 | qfq | 3,650,037 | 529,179,584 | 8.67% |
| 2026-06-04 | 139.11 | 142.00 | 137.40 | 138.05 | 138.05 | qfq | 1,695,360 | 235,697,855 | -3.05% |
| 2026-06-03 | 139.55 | 146.60 | 139.11 | 142.40 | 142.40 | qfq | 1,861,979 | 266,941,115 | -0.16% |
| 2026-06-02 | 148.58 | 149.20 | 142.31 | 142.63 | 142.63 | qfq | 2,216,075 | 320,844,152 | -2.90% |
| 2026-06-01 | 139.01 | 149.85 | 139.00 | 146.89 | 146.89 | qfq | 2,769,689 | 404,848,012 | 5.24% |
| 2026-05-29 | 151.86 | 153.34 | 138.01 | 139.58 | 139.58 | qfq | 2,610,128 | 376,883,681 | -6.34% |
| 2026-05-28 | 144.90 | 151.60 | 143.88 | 149.03 | 149.03 | qfq | 2,316,664 | 341,624,221 | 0.22% |
| 2026-05-27 | 153.33 | 160.88 | 146.46 | 148.71 | 148.71 | qfq | 3,255,714 | 501,724,246 | -1.93% |
| 2026-05-26 | 155.02 | 157.65 | 148.50 | 151.63 | 151.63 | qfq | 3,200,297 | 485,520,193 | -2.81% |
| 2026-05-25 | 157.00 | 161.49 | 154.58 | 156.01 | 156.01 | qfq | 3,953,447 | 623,672,778 | -3.39% |
| 2026-05-22 | 156.51 | 163.00 | 152.28 | 161.49 | 161.49 | qfq | 5,993,123 | 953,874,803 | 2.29% |
| 2026-05-21 | 141.67 | 171.24 | 141.50 | 157.88 | 157.88 | qfq | 7,393,343 | 1,188,552,928 | 10.64% |
| 2026-05-20 | 147.37 | 148.15 | 141.90 | 142.70 | 142.70 | qfq | 2,797,186 | 402,666,290 | -3.68% |
| 2026-05-19 | 150.07 | 158.40 | 148.10 | 148.15 | 148.15 | qfq | 3,813,379 | 578,656,299 | -2.74% |
| 2026-05-18 | 149.45 | 152.57 | 145.68 | 152.33 | 152.33 | qfq | 4,385,110 | 656,493,351 | 4.24% |
| 2026-05-15 | 136.21 | 154.20 | 136.21 | 146.14 | 146.14 | qfq | 4,564,020 | 665,296,295 | 7.85% |
| 2026-05-14 | 138.99 | 139.78 | 135.50 | 135.50 | 135.50 | qfq | 1,499,849 | 206,432,355 | -2.32% |
| 2026-05-13 | 135.52 | 139.37 | 134.02 | 138.72 | 138.72 | qfq | 1,946,602 | 266,334,169 | 2.35% |
| 2026-05-12 | 138.07 | 140.50 | 135.00 | 135.54 | 135.54 | qfq | 1,201,242 | 163,923,939 | -1.83% |
| 2026-05-11 | 136.14 | 138.70 | 134.50 | 138.07 | 138.07 | qfq | 1,611,394 | 220,925,580 | 0.66% |
| 2026-05-08 | 135.59 | 140.00 | 134.06 | 137.17 | 137.17 | qfq | 1,781,582 | 245,551,926 | 1.49% |
| 2026-05-07 | 129.39 | 135.50 | 128.80 | 135.15 | 135.15 | qfq | 2,031,198 | 271,246,109 | 5.50% |
| 2026-05-06 | 125.38 | 130.00 | 124.51 | 128.11 | 127.71 | qfq | 1,183,995 | 151,393,041 | 2.43% |
| 2026-04-30 | 124.05 | 125.76 | 123.11 | 125.07 | 124.68 | qfq | 936,264 | 116,409,879 | 0.88% |
| 2026-04-29 | 122.50 | 124.74 | 121.58 | 123.98 | 123.59 | qfq | 1,129,410 | 139,434,467 | 1.18% |
| 2026-04-28 | 129.00 | 129.50 | 122.01 | 122.54 | 122.16 | qfq | 1,552,678 | 193,285,950 | -5.21% |
| 2026-04-27 | 129.99 | 129.99 | 126.38 | 129.27 | 128.87 | qfq | 906,798 | 116,078,491 | -0.04% |
| 2026-04-24 | 133.20 | 133.43 | 128.89 | 129.32 | 128.92 | qfq | 1,036,664 | 135,372,956 | -2.69% |
| 2026-04-23 | 134.56 | 137.76 | 132.36 | 132.90 | 132.49 | qfq | 1,249,943 | 167,436,718 | -1.56% |
| 2026-04-22 | 135.38 | 136.99 | 132.58 | 135.01 | 134.59 | qfq | 1,324,113 | 178,345,538 | -0.55% |
| 2026-04-21 | 136.00 | 136.41 | 134.68 | 135.75 | 135.33 | qfq | 817,821 | 110,725,210 | -0.43% |
| 2026-04-20 | 137.98 | 138.00 | 135.66 | 136.34 | 135.91 | qfq | 913,537 | 124,658,660 | -0.40% |
| 2026-04-17 | 134.16 | 137.50 | 132.50 | 136.89 | 136.46 | qfq | 1,331,814 | 180,666,147 | 1.53% |
| 2026-04-16 | 134.88 | 136.00 | 133.00 | 134.83 | 134.41 | qfq | 1,076,083 | 144,994,393 | 1.18% |
| 2026-04-15 | 136.45 | 137.20 | 132.96 | 133.26 | 132.84 | qfq | 1,077,502 | 145,933,851 | -1.29% |
| 2026-04-14 | 136.20 | 136.47 | 133.10 | 135.00 | 134.58 | qfq | 1,021,255 | 137,208,886 | 0.65% |
| 2026-04-13 | 132.00 | 135.46 | 130.20 | 134.13 | 133.71 | qfq | 1,217,275 | 162,344,320 | 1.15% |
| 2026-04-10 | 132.04 | 136.48 | 132.04 | 132.60 | 132.19 | qfq | 1,702,803 | 228,411,262 | 2.89% |
| 2026-04-09 | 128.10 | 130.00 | 127.28 | 128.87 | 128.47 | qfq | 919,322 | 118,370,801 | -1.31% |
| 2026-04-08 | 128.05 | 130.93 | 127.10 | 130.58 | 130.17 | qfq | 1,202,851 | 155,447,167 | 4.50% |
| 2026-04-07 | 124.98 | 125.69 | 123.61 | 124.96 | 124.57 | qfq | 719,796 | 89,728,659 | 0.78% |
| 2026-04-03 | 126.51 | 127.49 | 123.54 | 123.99 | 123.60 | qfq | 907,121 | 113,363,176 | -2.42% |
| 2026-04-02 | 130.16 | 131.88 | 126.03 | 127.06 | 126.66 | qfq | 1,041,008 | 133,408,530 | -3.08% |
| 2026-04-01 | 129.35 | 132.32 | 129.35 | 131.10 | 130.69 | qfq | 1,074,147 | 140,923,849 | 3.07% |
| 2026-03-31 | 129.30 | 131.60 | 127.20 | 127.20 | 126.80 | qfq | 933,909 | 120,564,221 | -2.40% |
| 2026-03-30 | 129.01 | 133.01 | 128.76 | 130.33 | 129.92 | qfq | 875,485 | 113,937,903 | -0.31% |
| 2026-03-27 | 129.12 | 133.26 | 124.29 | 130.74 | 130.33 | qfq | 1,940,154 | 248,652,617 | -2.18% |
| 2026-03-26 | 133.11 | 135.15 | 132.20 | 133.66 | 133.24 | qfq | 820,656 | 109,644,956 | -0.25% |
| 2026-03-25 | 131.71 | 135.00 | 130.12 | 134.00 | 133.58 | qfq | 1,392,937 | 185,494,213 | 3.16% |
| 2026-03-24 | 128.20 | 132.26 | 126.45 | 129.89 | 129.48 | qfq | 1,267,999 | 164,007,804 | 2.82% |
| 2026-03-23 | 126.89 | 132.16 | 125.00 | 126.33 | 125.94 | qfq | 1,904,525 | 244,287,733 | -2.05% |
| 2026-03-20 | 133.37 | 133.89 | 128.89 | 128.97 | 128.57 | qfq | 923,989 | 121,321,429 | -2.83% |
| 2026-03-19 | 132.89 | 135.37 | 132.03 | 132.72 | 132.31 | qfq | 748,304 | 99,681,664 | -1.83% |
| 2026-03-18 | 134.67 | 136.75 | 132.88 | 135.20 | 134.78 | qfq | 972,710 | 130,492,812 | -0.59% |
| 2026-03-17 | 133.55 | 139.68 | 133.55 | 136.00 | 135.58 | qfq | 1,805,857 | 247,805,766 | 2.21% |
| 2026-03-16 | 133.00 | 134.00 | 131.00 | 133.06 | 132.64 | qfq | 715,080 | 94,661,216 | -0.35% |
| 2026-03-13 | 134.32 | 135.60 | 132.92 | 133.53 | 133.11 | qfq | 742,101 | 99,498,481 | -1.07% |
| 2026-03-12 | 137.35 | 137.99 | 134.01 | 134.98 | 134.56 | qfq | 926,878 | 125,774,504 | -2.05% |
| 2026-03-11 | 139.00 | 140.45 | 137.04 | 137.81 | 137.38 | qfq | 1,061,161 | 147,617,451 | -0.83% |
| 2026-03-10 | 137.85 | 139.33 | 136.12 | 138.97 | 138.54 | qfq | 1,219,315 | 168,434,172 | 2.11% |
| 2026-03-09 | 134.01 | 136.48 | 131.35 | 136.10 | 135.68 | qfq | 1,220,208 | 162,857,800 | -1.37% |
| 2026-03-06 | 137.69 | 139.38 | 137.10 | 137.99 | 137.56 | qfq | 713,900 | 98,665,556 | -0.19% |
| 2026-03-05 | 140.96 | 141.95 | 137.51 | 138.25 | 137.82 | qfq | 1,073,399 | 149,580,620 | -0.25% |
| 2026-03-04 | 138.51 | 140.11 | 137.40 | 138.60 | 138.17 | qfq | 909,234 | 126,028,470 | 0.06% |
| 2026-03-03 | 141.33 | 147.00 | 138.34 | 138.51 | 138.08 | qfq | 1,763,297 | 251,755,076 | -1.54% |
| 2026-03-02 | 140.50 | 143.34 | 137.60 | 140.68 | 140.24 | qfq | 1,679,577 | 235,557,341 | -3.64% |
| 2026-02-27 | 146.77 | 149.00 | 145.08 | 146.00 | 145.54 | qfq | 1,330,201 | 194,888,141 | -1.29% |
| 2026-02-26 | 149.01 | 149.98 | 146.78 | 147.91 | 147.45 | qfq | 1,530,347 | 226,367,885 | -1.43% |
| 2026-02-25 | 149.15 | 153.25 | 147.89 | 150.05 | 149.58 | qfq | 1,439,308 | 215,559,320 | -1.24% |
| 2026-02-24 | 158.86 | 159.54 | 151.20 | 151.93 | 151.46 | qfq | 1,901,872 | 293,169,295 | -1.41% |
| 2026-02-13 | 149.80 | 155.25 | 148.86 | 154.10 | 153.62 | qfq | 2,276,084 | 350,403,314 | 3.52% |
| 2026-02-12 | 148.01 | 150.47 | 147.88 | 148.86 | 148.40 | qfq | 797,627 | 119,164,129 | 0.05% |
| 2026-02-11 | 150.60 | 151.08 | 148.68 | 148.78 | 148.32 | qfq | 743,302 | 111,268,666 | -1.14% |
| 2026-02-10 | 150.52 | 152.42 | 149.82 | 150.50 | 150.03 | qfq | 892,715 | 134,621,817 | -0.82% |
| 2026-02-09 | 147.40 | 153.10 | 147.40 | 151.75 | 151.28 | qfq | 1,527,318 | 230,260,866 | 3.73% |
| 2026-02-06 | 144.50 | 148.50 | 143.50 | 146.30 | 145.84 | qfq | 1,007,053 | 147,385,838 | 0.03% |
| 2026-02-05 | 149.99 | 151.82 | 146.24 | 146.26 | 145.80 | qfq | 1,045,743 | 154,903,776 | -2.92% |
| 2026-02-04 | 149.00 | 153.04 | 148.23 | 150.66 | 150.19 | qfq | 1,463,364 | 220,486,424 | 1.18% |
| 2026-02-03 | 146.58 | 149.80 | 144.80 | 148.90 | 148.44 | qfq | 1,225,598 | 180,840,469 | 2.54% |
| 2026-02-02 | 145.00 | 149.49 | 145.00 | 145.21 | 144.76 | qfq | 1,241,904 | 182,884,575 | -1.89% |
| 2026-01-30 | 144.00 | 149.97 | 141.00 | 148.00 | 147.54 | qfq | 1,761,312 | 257,541,772 | 3.17% |
| 2026-01-29 | 147.79 | 151.02 | 143.06 | 143.45 | 143.00 | qfq | 1,550,130 | 229,012,869 | -3.34% |
| 2026-01-28 | 150.00 | 151.87 | 148.00 | 148.40 | 147.94 | qfq | 1,245,785 | 186,225,656 | -1.56% |
| 2026-01-27 | 152.95 | 153.94 | 147.51 | 150.75 | 150.28 | qfq | 1,531,287 | 229,129,816 | -1.41% |
| 2026-01-26 | 158.48 | 158.57 | 152.41 | 152.91 | 152.43 | qfq | 2,213,187 | 342,582,272 | -5.28% |
| 2026-01-23 | 156.15 | 162.98 | 154.60 | 161.43 | 160.93 | qfq | 3,032,364 | 482,106,663 | 4.41% |
| 2026-01-22 | 156.66 | 157.43 | 153.36 | 154.61 | 154.13 | qfq | 1,345,054 | 208,699,581 | 1.09% |
| 2026-01-21 | 152.00 | 154.89 | 152.00 | 152.95 | 152.47 | qfq | 1,768,325 | 270,689,917 | -1.32% |
| 2026-01-20 | 161.00 | 163.96 | 153.91 | 155.00 | 154.52 | qfq | 2,663,568 | 420,803,880 | -4.86% |
| 2026-01-19 | 167.00 | 167.77 | 162.27 | 162.91 | 162.40 | qfq | 2,371,889 | 388,216,553 | -2.90% |
| 2026-01-16 | 160.17 | 168.99 | 160.15 | 167.78 | 167.26 | qfq | 3,792,396 | 625,026,008 | 1.19% |
| 2026-01-15 | 165.00 | 172.35 | 164.34 | 165.80 | 165.28 | qfq | 4,374,171 | 737,061,117 | 2.91% |
| 2026-01-14 | 162.17 | 168.00 | 159.18 | 161.11 | 160.61 | qfq | 4,059,989 | 661,856,611 | -2.63% |
| 2026-01-13 | 162.23 | 169.95 | 155.45 | 165.47 | 164.95 | qfq | 5,188,714 | 840,442,228 | 1.05% |
| 2026-01-12 | 163.10 | 168.00 | 161.00 | 163.75 | 163.24 | qfq | 3,998,352 | 655,006,534 | -0.83% |
| 2026-01-09 | 164.00 | 168.80 | 163.92 | 165.12 | 164.60 | qfq | 3,086,055 | 513,229,866 | -0.22% |
| 2026-01-08 | 164.51 | 169.85 | 164.12 | 165.49 | 164.97 | qfq | 3,427,520 | 569,970,706 | -0.97% |
| 2026-01-07 | 173.00 | 175.00 | 165.95 | 167.11 | 166.59 | qfq | 5,897,396 | 998,917,624 | -5.85% |
| 2026-01-06 | 160.01 | 183.88 | 160.01 | 177.49 | 176.94 | qfq | 7,761,024 | 1,329,037,340 | 12.93% |
| 2026-01-05 | 155.00 | 158.45 | 153.27 | 157.17 | 156.68 | qfq | 3,117,086 | 487,987,562 | 2.69% |
| 2025-12-31 | 162.29 | 162.31 | 153.05 | 153.05 | 152.57 | qfq | 3,291,663 | 514,178,538 | -5.75% |
| 2025-12-30 | 157.15 | 163.96 | 151.71 | 162.39 | 161.88 | qfq | 4,748,609 | 748,963,646 | 2.28% |
| 2025-12-29 | 159.00 | 161.57 | 157.15 | 158.77 | 158.27 | qfq | 2,791,796 | 443,810,642 | -1.39% |
| 2025-12-26 | 164.96 | 165.03 | 157.83 | 161.00 | 160.50 | qfq | 5,012,409 | 805,884,163 | -4.21% |
| 2025-12-25 | 157.00 | 168.89 | 153.00 | 168.07 | 167.55 | qfq | 6,174,988 | 1,008,012,174 | 4.51% |
| 2025-12-24 | 157.00 | 167.51 | 157.00 | 160.81 | 160.31 | qfq | 6,041,637 | 985,069,570 | 1.89% |
| 2025-12-23 | 159.32 | 164.88 | 156.59 | 157.83 | 157.34 | qfq | 6,435,099 | 1,027,194,393 | -5.89% |
| 2025-12-22 | 170.50 | 174.73 | 162.88 | 167.70 | 167.18 | qfq | 8,945,243 | 1,517,145,193 | 0.30% |
| 2025-12-19 | 140.00 | 169.20 | 140.00 | 167.20 | 166.68 | qfq | 10,092,607 | 1,612,242,683 | 18.58% |
| 2025-12-18 | 131.10 | 148.80 | 130.80 | 141.00 | 140.56 | qfq | 5,772,525 | 818,607,711 | 3.83% |
| 2025-12-17 | 132.00 | 143.25 | 132.00 | 135.80 | 135.38 | qfq | 5,213,476 | 714,155,255 | -1.64% |
| 2025-12-16 | 136.58 | 143.96 | 135.26 | 138.06 | 137.63 | qfq | 7,254,280 | 1,013,365,195 | 9.24% |
| 2025-12-15 | 129.00 | 129.29 | 125.85 | 126.38 | 125.99 | qfq | 1,555,923 | 198,266,247 | -2.96% |
| 2025-12-12 | 129.89 | 131.60 | 128.51 | 130.24 | 129.83 | qfq | 1,464,762 | 190,847,170 | -0.16% |
| 2025-12-11 | 134.06 | 135.00 | 130.43 | 130.45 | 130.04 | qfq | 1,580,033 | 208,636,717 | -2.82% |
| 2025-12-10 | 134.37 | 135.88 | 132.51 | 134.24 | 133.82 | qfq | 1,490,498 | 199,606,337 | -0.40% |
| 2025-12-09 | 135.44 | 138.00 | 134.36 | 134.78 | 134.36 | qfq | 2,006,361 | 272,295,522 | -1.51% |
| 2025-12-08 | 134.28 | 138.38 | 132.51 | 136.85 | 136.42 | qfq | 2,868,193 | 390,939,724 | 2.16% |
| 2025-12-05 | 129.71 | 135.83 | 128.40 | 133.95 | 133.53 | qfq | 2,889,206 | 380,644,287 | 0.62% |
| 2025-12-04 | 133.59 | 136.00 | 131.00 | 133.12 | 132.70 | qfq | 3,553,913 | 476,098,171 | 3.23% |
| 2025-12-03 | 133.87 | 136.88 | 127.21 | 128.95 | 128.55 | qfq | 2,680,654 | 350,314,341 | -3.62% |
| 2025-12-02 | 139.36 | 140.23 | 133.23 | 133.79 | 133.37 | qfq | 3,481,975 | 471,383,842 | -5.29% |
| 2025-12-01 | 141.01 | 143.50 | 139.78 | 141.27 | 140.83 | qfq | 5,532,839 | 781,829,333 | -5.20% |
| 2025-11-28 | 136.99 | 151.48 | 136.35 | 149.02 | 148.55 | qfq | 7,774,790 | 1,113,436,636 | 12.82% |
| 2025-11-27 | 129.35 | 134.83 | 128.20 | 132.09 | 131.68 | qfq | 2,311,680 | 306,520,171 | 1.69% |
| 2025-11-26 | 129.82 | 132.78 | 128.03 | 129.89 | 129.48 | qfq | 1,647,951 | 216,063,397 | 0.05% |
| 2025-11-25 | 128.80 | 131.18 | 128.80 | 129.82 | 129.41 | qfq | 1,608,544 | 208,784,535 | 2.29% |
| 2025-11-24 | 125.70 | 128.50 | 124.18 | 126.91 | 126.51 | qfq | 1,706,825 | 215,554,074 | 1.62% |
| 2025-11-21 | 127.00 | 129.12 | 124.56 | 124.89 | 124.50 | qfq | 2,097,076 | 265,450,788 | -3.11% |
| 2025-11-20 | 131.00 | 132.58 | 128.33 | 128.90 | 128.50 | qfq | 1,636,469 | 212,809,887 | -0.35% |
| 2025-11-19 | 131.35 | 132.33 | 129.10 | 129.35 | 128.95 | qfq | 1,325,006 | 172,804,452 | -1.51% |
| 2025-11-18 | 132.01 | 134.22 | 130.62 | 131.33 | 130.92 | qfq | 1,467,488 | 194,181,867 | -1.07% |
| 2025-11-17 | 131.92 | 133.75 | 131.34 | 132.75 | 132.34 | qfq | 1,376,179 | 182,495,381 | 0.72% |
| 2025-11-14 | 133.00 | 135.48 | 131.80 | 131.80 | 131.39 | qfq | 1,611,743 | 214,756,751 | -2.37% |
| 2025-11-13 | 134.04 | 136.20 | 133.94 | 135.00 | 134.58 | qfq | 1,783,817 | 240,860,880 | 0.01% |
| 2025-11-12 | 137.77 | 138.37 | 133.60 | 134.99 | 134.57 | qfq | 2,637,254 | 357,416,021 | -3.51% |
| 2025-11-11 | 145.00 | 145.58 | 137.16 | 139.90 | 139.46 | qfq | 3,577,490 | 500,462,852 | -2.89% |
| 2025-11-10 | 149.79 | 152.50 | 142.60 | 144.06 | 143.61 | qfq | 4,054,161 | 591,055,202 | -4.72% |
| 2025-11-07 | 158.00 | 158.66 | 146.42 | 151.20 | 150.73 | qfq | 5,484,069 | 831,470,419 | -2.27% |
| 2025-11-06 | 148.42 | 157.15 | 146.38 | 154.71 | 154.23 | qfq | 4,182,733 | 635,131,469 | 3.31% |
| 2025-11-05 | 142.00 | 158.00 | 142.00 | 149.75 | 149.28 | qfq | 3,984,272 | 604,202,562 | 3.21% |
| 2025-11-04 | 152.61 | 153.81 | 143.80 | 145.09 | 144.64 | qfq | 3,339,474 | 488,557,847 | -4.93% |
| 2025-11-03 | 155.76 | 157.22 | 150.50 | 152.61 | 152.13 | qfq | 3,716,963 | 569,660,465 | -2.17% |
| 2025-10-31 | 142.61 | 160.30 | 142.61 | 155.99 | 155.50 | qfq | 6,958,954 | 1,076,523,956 | 8.51% |
| 2025-10-30 | 152.00 | 152.90 | 143.50 | 143.75 | 143.30 | qfq | 4,294,224 | 627,393,727 | -6.27% |
| 2025-10-29 | 151.77 | 153.60 | 147.51 | 153.36 | 152.88 | qfq | 3,585,172 | 541,030,886 | 1.83% |
| 2025-10-28 | 153.39 | 156.46 | 149.08 | 150.60 | 150.13 | qfq | 3,707,907 | 564,684,705 | -1.26% |
| 2025-10-27 | 155.00 | 157.20 | 150.38 | 152.52 | 152.04 | qfq | 3,679,075 | 563,310,441 | -0.76% |
| 2025-10-24 | 146.52 | 153.69 | 145.82 | 153.69 | 153.21 | qfq | 3,575,199 | 536,321,493 | 5.32% |
| 2025-10-23 | 152.29 | 152.95 | 144.55 | 145.92 | 145.46 | qfq | 2,976,154 | 436,985,109 | -2.32% |
| 2025-10-22 | 147.52 | 150.80 | 146.50 | 149.39 | 148.92 | qfq | 2,717,749 | 403,526,540 | -2.16% |
| 2025-10-21 | 149.00 | 153.12 | 145.17 | 152.69 | 152.21 | qfq | 2,771,203 | 414,775,062 | 1.90% |
| 2025-10-20 | 150.00 | 155.27 | 149.21 | 149.85 | 149.38 | qfq | 2,426,230 | 367,942,142 | -0.03% |
| 2025-10-17 | 153.30 | 154.99 | 149.33 | 149.90 | 149.43 | qfq | 2,399,634 | 362,899,850 | -3.13% |
| 2025-10-16 | 154.50 | 158.98 | 153.54 | 154.74 | 154.26 | qfq | 3,136,834 | 490,143,285 | -1.31% |
| 2025-10-15 | 149.90 | 157.00 | 148.15 | 156.80 | 156.31 | qfq | 3,715,711 | 571,401,447 | 5.23% |
| 2025-10-14 | 157.00 | 157.80 | 148.10 | 149.00 | 148.53 | qfq | 2,981,262 | 454,271,976 | -3.75% |
| 2025-10-13 | 151.31 | 157.90 | 151.31 | 154.80 | 154.32 | qfq | 3,385,889 | 522,940,771 | -2.64% |
| 2025-10-10 | 165.20 | 165.55 | 158.40 | 159.00 | 158.50 | qfq | 3,909,113 | 630,444,276 | -4.74% |
| 2025-10-09 | 168.00 | 169.92 | 164.00 | 166.91 | 166.39 | qfq | 4,728,671 | 786,243,046 | -2.90% |
| 2025-09-30 | 180.36 | 180.87 | 170.50 | 171.90 | 171.36 | qfq | 4,600,274 | 796,173,604 | -3.73% |
| 2025-09-29 | 177.16 | 179.99 | 172.81 | 178.56 | 178.00 | qfq | 4,419,080 | 779,056,606 | 3.81% |
| 2025-09-26 | 175.02 | 185.20 | 172.00 | 172.00 | 171.46 | qfq | 5,086,938 | 907,489,188 | -1.76% |
| 2025-09-25 | 176.71 | 180.88 | 174.83 | 175.08 | 174.53 | qfq | 4,637,487 | 822,869,623 | -1.78% |
| 2025-09-24 | 187.00 | 187.00 | 173.00 | 178.25 | 177.69 | qfq | 6,709,216 | 1,189,431,346 | -7.34% |
| 2025-09-23 | 179.00 | 194.52 | 179.00 | 192.38 | 191.78 | qfq | 6,900,972 | 1,304,393,943 | 4.38% |
| 2025-09-22 | 187.04 | 189.19 | 182.00 | 184.31 | 183.73 | qfq | 5,934,878 | 1,101,889,759 | 0.12% |
| 2025-09-19 | 198.00 | 198.40 | 181.02 | 184.08 | 183.51 | qfq | 8,176,181 | 1,534,847,956 | -11.92% |
| 2025-09-18 | 213.20 | 218.50 | 200.00 | 209.00 | 208.35 | qfq | 10,299,758 | 2,123,639,398 | -4.14% |
| 2025-09-17 | 196.02 | 222.22 | 192.44 | 218.03 | 217.35 | qfq | 10,818,280 | 2,219,228,093 | 14.22% |
| 2025-09-16 | 184.00 | 203.15 | 181.11 | 190.88 | 190.28 | qfq | 10,226,765 | 1,956,341,861 | 7.15% |
| 2025-09-15 | 163.00 | 190.94 | 160.50 | 178.15 | 177.59 | qfq | 10,611,481 | 1,927,801,388 | 11.96% |
| 2025-09-12 | 147.00 | 168.86 | 143.81 | 159.12 | 158.62 | qfq | 8,555,359 | 1,336,536,464 | 8.22% |
| 2025-09-11 | 139.00 | 149.77 | 135.00 | 147.03 | 146.57 | qfq | 7,574,647 | 1,078,612,078 | 7.13% |
| 2025-09-10 | 139.50 | 139.80 | 132.00 | 137.25 | 136.82 | qfq | 7,286,983 | 991,092,184 | -5.98% |
| 2025-09-09 | 142.29 | 152.90 | 141.00 | 145.98 | 145.52 | qfq | 7,668,468 | 1,124,848,735 | 2.81% |
| 2025-09-08 | 143.94 | 146.00 | 136.75 | 141.99 | 141.55 | qfq | 8,643,414 | 1,217,846,830 | -4.03% |
| 2025-09-05 | 129.00 | 151.00 | 128.00 | 147.95 | 147.49 | qfq | 10,378,435 | 1,441,616,958 | 16.86% |
| 2025-09-04 | 127.50 | 139.00 | 121.00 | 126.60 | 126.20 | qfq | 9,532,461 | 1,237,072,059 | -2.50% |
| 2025-09-03 | 130.14 | 143.90 | 128.00 | 129.85 | 129.44 | qfq | 11,040,149 | 1,485,577,987 | -0.03% |
| 2025-09-02 | 117.11 | 139.98 | 116.10 | 129.89 | 129.48 | qfq | 12,143,332 | 1,519,938,299 | 11.02% |
| 2025-09-01 | 120.13 | 128.50 | 115.20 | 117.00 | 116.63 | qfq | 10,058,883 | 1,207,263,893 | -4.92% |
| 2025-08-29 | 126.97 | 131.95 | 117.89 | 123.05 | 122.67 | qfq | 12,833,780 | 1,603,663,866 | 6.69% |
| 2025-08-28 | 104.10 | 115.33 | 100.91 | 115.33 | 114.97 | qfq | 6,441,424 | 702,654,053 | 20.00% |
| 2025-08-27 | 85.25 | 96.11 | 81.82 | 96.11 | 95.81 | qfq | 11,569,027 | 1,052,212,020 | 20.00% |
| 2025-08-26 | 80.02 | 83.00 | 78.78 | 80.09 | 79.84 | qfq | 3,754,104 | 301,553,353 | 0.68% |
| 2025-08-25 | 77.84 | 82.13 | 77.83 | 79.55 | 79.30 | qfq | 4,154,279 | 331,755,161 | 2.33% |
| 2025-08-22 | 78.21 | 78.58 | 77.22 | 77.74 | 77.50 | qfq | 2,618,478 | 204,111,880 | -0.91% |
| 2025-08-21 | 80.40 | 81.43 | 77.97 | 78.45 | 78.21 | qfq | 3,717,240 | 293,652,104 | -2.51% |
| 2025-08-20 | 77.91 | 81.22 | 77.30 | 80.47 | 80.22 | qfq | 4,331,771 | 346,049,053 | 2.67% |
| 2025-08-19 | 76.39 | 78.94 | 75.31 | 78.38 | 78.14 | qfq | 3,513,230 | 271,943,057 | 1.90% |
| 2025-08-18 | 77.30 | 77.99 | 76.30 | 76.92 | 76.68 | qfq | 3,218,606 | 248,304,146 | -0.04% |
| 2025-08-15 | 73.87 | 77.20 | 73.58 | 76.95 | 76.71 | qfq | 3,632,484 | 276,347,760 | 4.16% |
| 2025-08-14 | 76.56 | 76.88 | 73.75 | 73.88 | 73.65 | qfq | 2,688,285 | 201,049,414 | -3.45% |
| 2025-08-13 | 76.50 | 77.50 | 75.71 | 76.52 | 76.28 | qfq | 2,995,266 | 228,930,967 | -0.97% |
| 2025-08-12 | 75.28 | 77.77 | 74.27 | 77.27 | 77.03 | qfq | 4,521,058 | 342,618,848 | 3.16% |
| 2025-08-11 | 73.44 | 76.00 | 73.44 | 74.90 | 74.67 | qfq | 4,552,084 | 339,516,811 | -0.17% |
| 2025-08-08 | 74.47 | 80.06 | 73.95 | 75.03 | 74.80 | qfq | 7,308,182 | 555,553,078 | 6.85% |
| 2025-08-07 | 71.25 | 72.25 | 69.90 | 70.22 | 70.00 | qfq | 1,882,196 | 132,754,571 | -1.17% |
| 2025-08-06 | 71.83 | 72.88 | 70.14 | 71.05 | 70.83 | qfq | 2,552,525 | 182,329,646 | -2.20% |
| 2025-08-05 | 73.42 | 73.50 | 72.00 | 72.65 | 72.42 | qfq | 1,049,397 | 76,160,480 | -0.06% |
| 2025-08-04 | 71.55 | 72.80 | 71.55 | 72.69 | 72.46 | qfq | 1,070,981 | 77,259,903 | 0.83% |
| 2025-08-01 | 71.66 | 72.76 | 71.24 | 72.09 | 71.86 | qfq | 1,165,748 | 83,976,080 | 0.57% |
| 2025-07-31 | 72.60 | 73.70 | 71.23 | 71.68 | 71.46 | qfq | 1,382,283 | 100,124,634 | -1.57% |
| 2025-07-30 | 74.91 | 74.91 | 72.48 | 72.82 | 72.59 | qfq | 1,745,387 | 128,232,453 | -3.04% |
| 2025-07-29 | 74.85 | 76.20 | 73.58 | 75.10 | 74.87 | qfq | 2,022,166 | 151,280,039 | 0.31% |
| 2025-07-28 | 75.60 | 76.25 | 74.69 | 74.87 | 74.64 | qfq | 1,803,689 | 135,692,737 | -0.97% |
| 2025-07-25 | 74.56 | 75.90 | 74.20 | 75.60 | 75.36 | qfq | 3,122,539 | 234,394,861 | 2.63% |
| 2025-07-24 | 72.01 | 73.73 | 72.01 | 73.66 | 73.43 | qfq | 1,628,179 | 119,136,710 | 1.61% |
| 2025-07-23 | 73.03 | 73.70 | 72.48 | 72.49 | 72.26 | qfq | 1,572,789 | 114,860,443 | -1.24% |
| 2025-07-22 | 74.12 | 74.20 | 73.01 | 73.40 | 73.17 | qfq | 2,007,495 | 147,732,162 | -1.60% |
| 2025-07-21 | 73.48 | 74.71 | 73.02 | 74.59 | 74.36 | qfq | 2,188,583 | 162,405,878 | 1.26% |
| 2025-07-18 | 74.10 | 74.84 | 73.10 | 73.66 | 73.43 | qfq | 2,289,151 | 168,826,243 | -1.14% |
| 2025-07-17 | 75.55 | 76.37 | 74.51 | 74.51 | 74.28 | qfq | 3,272,241 | 245,454,747 | -2.44% |
| 2025-07-16 | 73.65 | 77.98 | 72.80 | 76.37 | 76.13 | qfq | 4,823,203 | 363,528,562 | 4.19% |
| 2025-07-15 | 72.10 | 73.46 | 70.88 | 73.30 | 73.07 | qfq | 2,968,647 | 214,327,205 | 0.34% |
| 2025-07-14 | 72.57 | 74.28 | 71.30 | 73.05 | 72.82 | qfq | 2,903,412 | 211,890,118 | 1.74% |
| 2025-07-11 | 71.15 | 72.30 | 69.57 | 71.80 | 71.58 | qfq | 2,423,604 | 171,978,403 | 0.31% |
| 2025-07-10 | 70.04 | 72.80 | 69.56 | 71.58 | 71.36 | qfq | 3,061,293 | 217,979,869 | 2.05% |
| 2025-07-09 | 68.50 | 71.80 | 68.50 | 70.14 | 69.92 | qfq | 2,553,653 | 178,722,602 | 1.48% |
| 2025-07-08 | 68.41 | 69.48 | 68.20 | 69.12 | 68.90 | qfq | 1,211,092 | 83,514,312 | 1.20% |
| 2025-07-07 | 67.80 | 68.40 | 67.04 | 68.30 | 68.09 | qfq | 1,202,025 | 81,245,421 | -0.23% |
| 2025-07-04 | 70.00 | 70.00 | 67.80 | 68.46 | 68.25 | qfq | 1,382,400 | 94,860,151 | -1.21% |
| 2025-07-03 | 69.03 | 69.46 | 68.68 | 69.30 | 69.08 | qfq | 1,072,300 | 74,041,217 | 0.03% |
| 2025-07-02 | 70.20 | 70.98 | 68.88 | 69.28 | 69.06 | qfq | 1,616,700 | 112,428,454 | -1.52% |
| 2025-07-01 | 70.57 | 71.03 | 69.83 | 70.35 | 70.13 | qfq | 1,423,692 | 100,106,635 | -0.64% |
| 2025-06-30 | 69.80 | 70.88 | 69.80 | 70.80 | 70.58 | qfq | 1,690,465 | 119,014,561 | 0.84% |
| 2025-06-27 | 71.46 | 72.10 | 69.83 | 70.21 | 69.99 | qfq | 2,434,210 | 171,391,049 | -0.41% |
| 2025-06-26 | 70.02 | 71.55 | 70.02 | 70.50 | 70.28 | qfq | 3,048,945 | 215,887,237 | -0.45% |
| 2025-06-25 | 69.56 | 71.33 | 69.56 | 70.82 | 70.60 | qfq | 4,526,800 | 319,155,418 | -0.84% |
| 2025-06-24 | 69.97 | 75.65 | 69.97 | 71.42 | 71.20 | qfq | 6,367,765 | 460,248,163 | 8.91% |
| 2025-06-23 | 64.43 | 65.64 | 64.00 | 65.58 | 65.38 | qfq | 1,044,200 | 68,032,183 | 1.09% |
| 2025-06-20 | 66.22 | 66.80 | 64.74 | 64.87 | 64.67 | qfq | 1,332,400 | 87,511,318 | -2.01% |
| 2025-06-19 | 67.14 | 68.36 | 66.01 | 66.20 | 65.99 | qfq | 1,742,653 | 117,079,549 | -1.74% |
| 2025-06-18 | 66.70 | 67.50 | 66.00 | 67.37 | 67.16 | qfq | 1,290,199 | 86,046,812 | 0.49% |
| 2025-06-17 | 67.44 | 67.98 | 66.75 | 67.04 | 66.83 | qfq | 1,158,196 | 77,816,807 | -0.96% |
| 2025-06-16 | 65.83 | 67.72 | 65.73 | 67.69 | 67.48 | qfq | 1,579,000 | 106,053,963 | 1.91% |
| 2025-06-13 | 69.13 | 69.13 | 66.32 | 66.42 | 66.21 | qfq | 2,980,700 | 200,478,123 | -5.05% |
| 2025-06-12 | 70.10 | 71.60 | 69.29 | 69.95 | 69.73 | qfq | 3,341,400 | 234,453,872 | -2.91% |
| 2025-06-11 | 69.12 | 72.38 | 69.12 | 72.05 | 71.83 | qfq | 5,509,939 | 391,659,756 | 6.54% |
| 2025-06-10 | 67.50 | 68.10 | 65.83 | 67.63 | 67.42 | qfq | 1,809,162 | 121,668,902 | -0.50% |
| 2025-06-09 | 67.33 | 68.29 | 66.91 | 67.97 | 67.76 | qfq | 1,420,854 | 96,350,073 | 0.59% |
| 2025-06-06 | 68.70 | 68.92 | 67.07 | 67.57 | 67.36 | qfq | 2,393,154 | 162,072,087 | -2.64% |
| 2025-06-05 | 70.80 | 70.85 | 68.01 | 69.40 | 68.68 | qfq | 2,760,265 | 190,558,209 | -1.35% |
| 2025-06-04 | 69.85 | 70.58 | 69.32 | 70.35 | 69.63 | qfq | 2,099,354 | 146,871,098 | 1.50% |
| 2025-06-03 | 69.00 | 70.28 | 69.00 | 69.31 | 68.60 | qfq | 2,408,836 | 167,726,324 | -0.56% |
| 2025-05-30 | 74.49 | 74.59 | 69.65 | 69.70 | 68.98 | qfq | 5,237,331 | 373,599,792 | -8.58% |
| 2025-05-29 | 71.03 | 76.97 | 71.03 | 76.24 | 75.45 | qfq | 6,749,565 | 503,799,745 | 5.46% |
| 2025-05-28 | 71.82 | 75.37 | 71.76 | 72.29 | 71.55 | qfq | 6,439,761 | 474,880,438 | 3.51% |
| 2025-05-27 | 70.66 | 70.78 | 69.59 | 69.84 | 69.12 | qfq | 2,522,500 | 176,587,988 | -1.20% |
| 2025-05-26 | 69.71 | 71.68 | 68.73 | 70.69 | 69.96 | qfq | 3,840,745 | 268,999,755 | -1.01% |
| 2025-05-23 | 71.00 | 73.98 | 70.19 | 71.41 | 70.67 | qfq | 5,682,447 | 410,389,468 | 0.80% |
| 2025-05-22 | 74.13 | 74.69 | 70.60 | 70.84 | 70.11 | qfq | 6,008,369 | 432,890,239 | -6.79% |
| 2025-05-21 | 74.00 | 78.80 | 73.50 | 76.00 | 75.22 | qfq | 7,667,002 | 577,327,649 | -2.25% |
| 2025-05-20 | 79.04 | 83.40 | 77.50 | 77.75 | 76.95 | qfq | 10,130,537 | 816,291,655 | -3.12% |
| 2025-05-19 | 84.00 | 88.50 | 79.05 | 80.25 | 79.42 | qfq | 12,625,498 | 1,045,564,505 | 8.74% |
| 2025-05-16 | 66.30 | 73.80 | 65.08 | 73.80 | 73.04 | qfq | 7,027,692 | 489,518,588 | 20.00% |
| 2025-05-15 | 61.83 | 62.10 | 61.00 | 61.50 | 60.87 | qfq | 1,278,000 | 78,542,281 | -1.28% |
| 2025-05-14 | 63.80 | 63.92 | 62.00 | 62.30 | 61.66 | qfq | 2,290,700 | 143,693,304 | 0.48% |
| 2025-05-13 | 63.82 | 64.13 | 61.82 | 62.00 | 61.36 | qfq | 1,158,800 | 72,826,122 | -1.67% |
| 2025-05-12 | 62.66 | 63.50 | 62.46 | 63.05 | 62.40 | qfq | 1,251,100 | 78,776,003 | 2.30% |
| 2025-05-09 | 62.88 | 63.27 | 61.00 | 61.63 | 60.99 | qfq | 1,223,000 | 75,641,537 | -2.17% |
| 2025-05-08 | 63.19 | 63.90 | 62.23 | 63.00 | 62.35 | qfq | 1,850,900 | 116,871,289 | -0.11% |
| 2025-05-07 | 64.16 | 66.56 | 62.31 | 63.07 | 62.42 | qfq | 3,111,700 | 199,789,690 | 1.25% |
| 2025-05-06 | 60.62 | 62.99 | 60.14 | 62.29 | 61.65 | qfq | 1,755,162 | 108,271,042 | 2.87% |
| 2025-04-30 | 60.10 | 61.00 | 59.60 | 60.55 | 59.93 | qfq | 1,183,600 | 71,294,592 | 1.68% |
| 2025-04-29 | 59.29 | 60.59 | 58.77 | 59.55 | 58.94 | qfq | 1,160,920 | 69,449,337 | 1.52% |
| 2025-04-28 | 58.89 | 59.38 | 58.00 | 58.66 | 58.06 | qfq | 1,104,533 | 64,897,928 | -0.83% |
| 2025-04-25 | 59.78 | 60.62 | 59.00 | 59.15 | 58.54 | qfq | 1,959,500 | 116,734,594 | -1.87% |
| 2025-04-24 | 60.10 | 62.19 | 59.88 | 60.28 | 59.66 | qfq | 2,575,745 | 156,791,228 | -1.44% |
| 2025-04-23 | 61.25 | 62.28 | 60.02 | 61.16 | 60.53 | qfq | 4,263,945 | 261,055,724 | 4.19% |
| 2025-04-22 | 58.48 | 59.88 | 57.68 | 58.70 | 58.10 | qfq | 1,597,402 | 94,033,720 | 0.34% |
| 2025-04-21 | 55.99 | 59.13 | 55.78 | 58.50 | 57.90 | qfq | 1,827,700 | 105,633,522 | 4.60% |
| 2025-04-18 | 54.51 | 56.53 | 54.28 | 55.93 | 55.35 | qfq | 1,026,664 | 56,903,500 | 1.69% |
| 2025-04-17 | 54.21 | 56.37 | 54.21 | 55.00 | 54.43 | qfq | 941,137 | 52,181,994 | 0.02% |
| 2025-04-16 | 56.58 | 56.95 | 54.36 | 54.99 | 54.42 | qfq | 1,077,131 | 59,714,010 | -3.03% |
| 2025-04-15 | 56.76 | 57.65 | 55.94 | 56.71 | 56.13 | qfq | 1,228,031 | 69,581,531 | -0.16% |
| 2025-04-14 | 56.76 | 57.65 | 56.25 | 56.80 | 56.21 | qfq | 1,398,100 | 79,409,157 | 2.40% |
| 2025-04-11 | 54.69 | 56.85 | 53.05 | 55.47 | 54.90 | qfq | 1,923,286 | 106,293,818 | 2.61% |
| 2025-04-10 | 54.87 | 56.15 | 53.80 | 54.06 | 53.50 | qfq | 2,282,800 | 125,611,794 | 3.17% |
| 2025-04-09 | 51.00 | 53.17 | 47.00 | 52.40 | 51.86 | qfq | 3,218,499 | 163,538,044 | -1.84% |
| 2025-04-08 | 52.00 | 54.70 | 51.65 | 53.38 | 52.83 | qfq | 2,562,984 | 135,038,574 | 3.37% |
| 2025-04-07 | 59.00 | 61.99 | 51.64 | 51.64 | 51.11 | qfq | 2,326,510 | 128,077,598 | -20.00% |
| 2025-04-03 | 65.10 | 67.29 | 64.04 | 64.55 | 63.88 | qfq | 1,062,764 | 69,444,044 | -3.47% |
| 2025-04-02 | 67.40 | 68.34 | 66.51 | 66.87 | 66.18 | qfq | 1,122,700 | 75,590,458 | -0.51% |
| 2025-04-01 | 67.60 | 69.38 | 67.11 | 67.21 | 66.52 | qfq | 1,455,700 | 99,435,710 | 0.78% |
| 2025-03-31 | 66.00 | 66.72 | 64.75 | 66.69 | 66.00 | qfq | 1,141,300 | 75,171,839 | 0.54% |
| 2025-03-28 | 67.15 | 67.67 | 66.06 | 66.33 | 65.65 | qfq | 782,300 | 52,162,086 | -1.03% |
| 2025-03-27 | 68.17 | 68.50 | 66.90 | 67.02 | 66.33 | qfq | 1,141,577 | 77,207,081 | -2.27% |
| 2025-03-26 | 67.17 | 69.30 | 67.17 | 68.58 | 67.87 | qfq | 966,225 | 66,371,529 | 1.11% |
| 2025-03-25 | 68.11 | 70.35 | 67.37 | 67.83 | 67.13 | qfq | 1,208,400 | 83,130,935 | -0.25% |
| 2025-03-24 | 68.50 | 69.20 | 65.88 | 68.00 | 67.30 | qfq | 1,472,400 | 99,420,591 | -1.23% |
| 2025-03-21 | 72.30 | 72.99 | 68.85 | 68.85 | 68.14 | qfq | 2,107,600 | 147,571,788 | -5.89% |
| 2025-03-20 | 73.52 | 75.00 | 73.08 | 73.16 | 72.41 | qfq | 1,466,300 | 108,659,462 | -1.40% |
| 2025-03-19 | 73.64 | 75.35 | 72.71 | 74.20 | 73.44 | qfq | 1,688,619 | 125,061,531 | 0.41% |
| 2025-03-18 | 73.30 | 74.18 | 72.20 | 73.90 | 73.14 | qfq | 1,674,300 | 122,874,874 | 1.30% |
| 2025-03-17 | 72.94 | 73.59 | 71.30 | 72.95 | 72.20 | qfq | 1,431,200 | 103,765,857 | 1.39% |
| 2025-03-14 | 71.01 | 72.37 | 70.13 | 71.95 | 71.21 | qfq | 2,073,000 | 148,096,387 | 1.34% |
| 2025-03-13 | 74.28 | 75.45 | 70.61 | 71.00 | 70.27 | qfq | 3,295,899 | 239,868,748 | -5.35% |
| 2025-03-12 | 77.68 | 77.98 | 75.01 | 75.01 | 74.24 | qfq | 4,459,910 | 340,387,298 | 1.02% |
| 2025-03-11 | 72.05 | 74.74 | 71.80 | 74.25 | 73.48 | qfq | 2,172,900 | 159,787,271 | 0.92% |
| 2025-03-10 | 73.11 | 74.19 | 71.69 | 73.57 | 72.81 | qfq | 2,237,500 | 163,247,406 | -0.04% |
| 2025-03-07 | 71.85 | 74.90 | 71.57 | 73.60 | 72.84 | qfq | 2,433,662 | 177,955,705 | 0.74% |
| 2025-03-06 | 71.39 | 74.00 | 70.63 | 73.06 | 72.31 | qfq | 2,713,877 | 198,085,637 | 2.57% |
| 2025-03-05 | 70.10 | 71.52 | 69.41 | 71.23 | 70.50 | qfq | 2,073,062 | 145,747,491 | 0.65% |
| 2025-03-04 | 69.84 | 71.79 | 69.06 | 70.77 | 70.04 | qfq | 2,291,600 | 161,928,053 | -0.53% |
| 2025-03-03 | 71.11 | 72.80 | 70.30 | 71.15 | 70.42 | qfq | 2,839,373 | 202,889,685 | 1.22% |
| 2025-02-28 | 74.47 | 75.48 | 70.00 | 70.29 | 69.57 | qfq | 3,838,100 | 277,018,625 | -6.60% |
| 2025-02-27 | 76.93 | 78.20 | 73.30 | 75.26 | 74.48 | qfq | 4,961,786 | 378,512,330 | 0.33% |
| 2025-02-26 | 75.00 | 76.85 | 74.40 | 75.01 | 74.24 | qfq | 3,744,100 | 282,203,193 | 0.60% |
| 2025-02-25 | 71.75 | 77.77 | 71.50 | 74.56 | 73.79 | qfq | 4,810,080 | 361,311,624 | 2.28% |
| 2025-02-24 | 74.25 | 75.00 | 71.72 | 72.90 | 72.15 | qfq | 3,828,297 | 278,799,617 | -3.15% |
| 2025-02-21 | 73.66 | 76.49 | 73.50 | 75.27 | 74.49 | qfq | 5,216,742 | 391,650,408 | 0.83% |
| 2025-02-20 | 75.16 | 76.67 | 72.83 | 74.65 | 73.88 | qfq | 4,558,696 | 339,365,950 | -0.68% |
| 2025-02-19 | 74.48 | 78.66 | 73.98 | 75.16 | 74.39 | qfq | 5,449,668 | 412,503,417 | 2.26% |
| 2025-02-18 | 74.14 | 76.65 | 73.17 | 73.50 | 72.74 | qfq | 4,690,928 | 350,823,963 | -3.80% |
| 2025-02-17 | 76.67 | 81.00 | 72.29 | 76.40 | 75.61 | qfq | 8,252,740 | 630,273,692 | 3.13% |
| 2025-02-14 | 66.82 | 81.10 | 66.50 | 74.08 | 73.32 | qfq | 8,706,835 | 647,725,591 | 9.62% |
| 2025-02-13 | 67.66 | 69.98 | 67.00 | 67.58 | 66.88 | qfq | 5,653,629 | 387,591,337 | -0.04% |
| 2025-02-12 | 65.04 | 69.00 | 63.83 | 67.61 | 66.91 | qfq | 6,033,539 | 401,526,494 | 1.43% |
| 2025-02-11 | 70.37 | 70.60 | 66.08 | 66.66 | 65.97 | qfq | 6,912,614 | 471,171,460 | -1.26% |
| 2025-02-10 | 66.00 | 68.65 | 64.64 | 67.51 | 66.81 | qfq | 6,729,034 | 449,011,956 | 0.64% |
| 2025-02-07 | 68.00 | 70.99 | 65.80 | 67.08 | 66.39 | qfq | 10,828,740 | 737,365,930 | 3.50% |
| 2025-02-06 | 54.00 | 64.81 | 53.52 | 64.81 | 64.14 | qfq | 4,546,405 | 273,789,989 | 20.00% |
| 2025-02-05 | 53.50 | 54.58 | 53.08 | 54.01 | 53.45 | qfq | 1,154,162 | 62,227,189 | 2.12% |
| 2025-01-27 | 54.46 | 54.91 | 52.89 | 52.89 | 52.34 | qfq | 834,100 | 45,091,492 | -2.81% |
| 2025-01-24 | 53.55 | 54.54 | 53.10 | 54.42 | 53.86 | qfq | 822,294 | 44,279,950 | 1.61% |
| 2025-01-23 | 53.85 | 55.18 | 53.40 | 53.56 | 53.01 | qfq | 1,359,594 | 73,642,193 | 0.81% |
| 2025-01-22 | 54.37 | 54.37 | 52.80 | 53.13 | 52.58 | qfq | 994,211 | 53,094,468 | -2.32% |
| 2025-01-21 | 54.50 | 54.87 | 53.10 | 54.39 | 53.83 | qfq | 804,043 | 43,343,117 | 0.42% |
| 2025-01-20 | 54.15 | 54.80 | 53.88 | 54.16 | 53.60 | qfq | 684,400 | 37,139,488 | 0.84% |
| 2025-01-17 | 54.00 | 54.54 | 53.00 | 53.71 | 53.16 | qfq | 866,899 | 46,484,467 | -0.92% |
| 2025-01-16 | 53.88 | 55.24 | 53.54 | 54.21 | 53.65 | qfq | 1,306,466 | 70,934,570 | 0.84% |
| 2025-01-15 | 54.85 | 55.20 | 53.54 | 53.76 | 53.21 | qfq | 1,066,200 | 57,815,090 | -2.02% |
| 2025-01-14 | 52.48 | 54.90 | 52.47 | 54.87 | 54.30 | qfq | 1,500,700 | 81,557,470 | 4.55% |
| 2025-01-13 | 50.99 | 53.37 | 50.03 | 52.48 | 51.94 | qfq | 1,122,200 | 58,210,790 | 3.19% |
| 2025-01-10 | 51.85 | 53.17 | 50.67 | 50.86 | 50.34 | qfq | 849,704 | 44,367,068 | -1.87% |
| 2025-01-09 | 50.82 | 52.48 | 50.82 | 51.83 | 51.30 | qfq | 704,300 | 36,533,832 | 0.93% |
| 2025-01-08 | 51.43 | 51.78 | 49.70 | 51.35 | 50.82 | qfq | 955,435 | 48,493,060 | -0.45% |
| 2025-01-07 | 50.06 | 51.58 | 50.01 | 51.58 | 51.05 | qfq | 877,335 | 44,573,723 | 3.04% |
| 2025-01-06 | 50.12 | 51.00 | 49.06 | 50.06 | 49.54 | qfq | 788,746 | 39,508,143 | -0.95% |
| 2025-01-03 | 53.01 | 53.34 | 50.47 | 50.54 | 50.02 | qfq | 1,103,800 | 57,083,313 | -4.32% |
| 2025-01-02 | 55.02 | 55.58 | 52.30 | 52.82 | 52.28 | qfq | 1,074,200 | 57,933,230 | -4.47% |
| 2024-12-31 | 57.69 | 58.50 | 55.05 | 55.29 | 54.72 | qfq | 1,085,000 | 61,091,309 | -4.08% |
| 2024-12-30 | 59.01 | 59.09 | 57.52 | 57.64 | 57.05 | qfq | 1,267,531 | 73,803,637 | -2.77% |
| 2024-12-27 | 60.03 | 60.57 | 59.10 | 59.28 | 58.67 | qfq | 894,754 | 53,630,348 | -1.50% |
| 2024-12-26 | 58.48 | 60.57 | 58.48 | 60.18 | 59.56 | qfq | 866,700 | 51,989,006 | 2.10% |
| 2024-12-25 | 59.57 | 60.19 | 58.35 | 58.94 | 58.33 | qfq | 724,700 | 42,801,367 | -1.62% |
| 2024-12-24 | 59.30 | 60.38 | 58.59 | 59.91 | 59.29 | qfq | 1,080,533 | 64,341,331 | 2.80% |
| 2024-12-23 | 61.30 | 61.69 | 58.21 | 58.28 | 57.68 | qfq | 1,451,208 | 86,627,991 | -5.30% |
| 2024-12-20 | 60.83 | 62.39 | 60.44 | 61.54 | 60.91 | qfq | 1,414,155 | 87,275,704 | 1.17% |
| 2024-12-19 | 59.01 | 61.20 | 58.88 | 60.83 | 60.20 | qfq | 1,570,561 | 94,190,708 | 0.45% |
| 2024-12-18 | 60.28 | 61.35 | 59.22 | 60.56 | 59.94 | qfq | 1,502,955 | 90,603,015 | 2.40% |
| 2024-12-17 | 60.68 | 61.80 | 58.97 | 59.14 | 58.53 | qfq | 1,117,300 | 67,059,734 | -3.03% |
| 2024-12-16 | 61.50 | 61.67 | 60.52 | 60.99 | 60.36 | qfq | 1,233,436 | 75,260,219 | -1.10% |
| 2024-12-13 | 63.40 | 63.44 | 61.42 | 61.67 | 61.03 | qfq | 2,299,757 | 143,292,219 | -3.64% |
| 2024-12-12 | 63.50 | 65.38 | 62.82 | 64.00 | 63.34 | qfq | 2,731,175 | 174,903,843 | -0.67% |
| 2024-12-11 | 65.41 | 65.60 | 64.01 | 64.43 | 63.77 | qfq | 3,198,554 | 207,047,285 | 1.42% |
| 2024-12-10 | 66.47 | 67.00 | 63.43 | 63.53 | 62.88 | qfq | 4,334,500 | 280,909,400 | -1.44% |
| 2024-12-09 | 62.36 | 65.60 | 61.69 | 64.46 | 63.80 | qfq | 3,679,997 | 235,435,905 | 3.10% |
| 2024-12-06 | 63.06 | 63.20 | 61.30 | 62.52 | 61.88 | qfq | 2,381,462 | 147,958,627 | -1.42% |
| 2024-12-05 | 61.38 | 64.00 | 60.52 | 63.42 | 62.77 | qfq | 2,958,271 | 185,204,513 | 3.34% |
| 2024-12-04 | 60.96 | 63.00 | 60.93 | 61.37 | 60.74 | qfq | 2,235,790 | 138,471,268 | 0.64% |
| 2024-12-03 | 61.69 | 61.84 | 60.55 | 60.98 | 60.35 | qfq | 1,439,590 | 87,932,792 | -1.10% |
| 2024-12-02 | 60.51 | 62.20 | 60.15 | 61.66 | 61.02 | qfq | 1,817,296 | 111,708,760 | 2.60% |
| 2024-11-29 | 58.81 | 60.59 | 58.13 | 60.10 | 59.48 | qfq | 1,729,098 | 103,378,705 | 2.45% |
| 2024-11-28 | 60.00 | 60.25 | 58.41 | 58.66 | 58.06 | qfq | 1,286,800 | 76,322,676 | -2.49% |
| 2024-11-27 | 59.02 | 60.25 | 57.50 | 60.16 | 59.54 | qfq | 1,370,700 | 80,809,217 | 1.25% |
| 2024-11-26 | 60.10 | 61.07 | 58.40 | 59.42 | 58.81 | qfq | 1,951,900 | 116,906,880 | 0.63% |
| 2024-11-25 | 57.20 | 60.75 | 56.59 | 59.05 | 58.44 | qfq | 1,931,915 | 113,291,298 | 3.96% |
| 2024-11-22 | 60.76 | 60.82 | 56.77 | 56.80 | 56.21 | qfq | 1,930,004 | 113,759,726 | -6.73% |
| 2024-11-21 | 62.01 | 62.48 | 60.17 | 60.90 | 60.27 | qfq | 1,676,017 | 102,785,165 | -2.54% |
| 2024-11-20 | 62.20 | 63.19 | 61.51 | 62.49 | 61.85 | qfq | 2,037,215 | 126,583,603 | 0.47% |
| 2024-11-19 | 59.08 | 62.30 | 59.08 | 62.20 | 61.56 | qfq | 2,438,472 | 149,356,522 | 5.39% |
| 2024-11-18 | 60.28 | 61.94 | 57.60 | 59.02 | 58.41 | qfq | 2,022,256 | 121,128,182 | -1.30% |
| 2024-11-15 | 62.00 | 63.22 | 59.80 | 59.80 | 59.18 | qfq | 1,911,600 | 118,171,899 | -4.44% |
| 2024-11-14 | 63.36 | 63.62 | 61.40 | 62.58 | 61.94 | qfq | 2,060,400 | 128,517,475 | -2.02% |
| 2024-11-13 | 63.85 | 64.98 | 61.79 | 63.87 | 63.21 | qfq | 2,507,400 | 157,777,149 | -0.68% |
| 2024-11-12 | 65.15 | 67.71 | 62.85 | 64.31 | 63.65 | qfq | 3,578,100 | 232,812,314 | 0.74% |
| 2024-11-11 | 62.00 | 63.88 | 61.80 | 63.84 | 63.18 | qfq | 3,068,625 | 194,191,176 | 1.59% |
| 2024-11-08 | 63.90 | 64.46 | 62.38 | 62.84 | 62.19 | qfq | 3,431,526 | 217,462,222 | 1.47% |
| 2024-11-07 | 62.00 | 63.39 | 60.67 | 61.93 | 61.29 | qfq | 3,009,800 | 185,955,546 | 1.11% |
| 2024-11-06 | 61.23 | 62.49 | 60.00 | 61.25 | 60.62 | qfq | 3,572,291 | 219,693,758 | 0.53% |
| 2024-11-05 | 60.56 | 61.79 | 59.29 | 60.93 | 60.30 | qfq | 2,942,335 | 178,712,274 | 0.61% |
| 2024-11-04 | 57.12 | 61.48 | 57.12 | 60.56 | 59.94 | qfq | 2,489,200 | 150,076,379 | 4.58% |
| 2024-11-01 | 62.15 | 63.50 | 57.90 | 57.91 | 57.31 | qfq | 2,631,262 | 158,283,182 | -5.84% |
| 2024-10-31 | 59.01 | 62.00 | 57.68 | 61.50 | 60.87 | qfq | 3,288,427 | 197,495,475 | 3.31% |
| 2024-10-30 | 60.75 | 61.19 | 58.88 | 59.53 | 58.92 | qfq | 2,788,274 | 166,899,755 | -3.83% |
| 2024-10-29 | 61.00 | 64.55 | 60.42 | 61.90 | 61.26 | qfq | 3,947,864 | 244,574,342 | -1.50% |
| 2024-10-28 | 60.37 | 63.70 | 59.60 | 62.84 | 62.19 | qfq | 5,609,851 | 349,301,489 | 7.13% |
| 2024-10-25 | 57.55 | 58.66 | 57.12 | 58.66 | 58.06 | qfq | 2,608,672 | 151,238,071 | 2.70% |
| 2024-10-24 | 58.44 | 59.29 | 56.50 | 57.12 | 56.53 | qfq | 2,364,012 | 135,629,550 | -2.26% |
| 2024-10-23 | 57.83 | 59.95 | 57.31 | 58.44 | 57.84 | qfq | 2,688,228 | 157,345,004 | 0.60% |
| 2024-10-22 | 58.02 | 59.49 | 57.44 | 58.09 | 57.49 | qfq | 2,336,974 | 136,357,931 | -0.87% |
| 2024-10-21 | 57.61 | 59.75 | 57.22 | 58.60 | 58.00 | qfq | 2,574,499 | 150,752,904 | 1.72% |
| 2024-10-18 | 54.61 | 58.80 | 54.10 | 57.61 | 57.02 | qfq | 2,982,927 | 169,688,933 | 5.07% |
| 2024-10-17 | 55.45 | 56.30 | 54.28 | 54.83 | 54.27 | qfq | 1,868,199 | 103,492,688 | 0.42% |
| 2024-10-16 | 54.78 | 55.83 | 54.00 | 54.60 | 54.04 | qfq | 1,832,994 | 100,439,519 | -2.27% |
| 2024-10-15 | 56.50 | 58.49 | 55.75 | 55.87 | 55.29 | qfq | 2,217,294 | 127,120,308 | -2.72% |
| 2024-10-14 | 55.26 | 57.45 | 54.00 | 57.43 | 56.84 | qfq | 2,641,358 | 147,339,224 | 1.65% |
| 2024-10-11 | 61.70 | 62.61 | 55.70 | 56.50 | 55.92 | qfq | 3,647,091 | 212,156,379 | -8.40% |
| 2024-10-10 | 62.57 | 63.79 | 59.57 | 61.68 | 61.04 | qfq | 2,917,829 | 180,835,955 | 0.18% |
| 2024-10-09 | 65.60 | 68.23 | 61.50 | 61.57 | 60.94 | qfq | 4,135,987 | 268,909,777 | -11.49% |
| 2024-10-08 | 72.00 | 72.00 | 62.28 | 69.56 | 68.84 | qfq | 5,663,247 | 381,046,099 | 13.81% |
| 2024-09-30 | 55.79 | 62.00 | 54.45 | 61.12 | 60.49 | qfq | 4,530,332 | 264,189,049 | 13.78% |
| 2024-09-27 | 50.50 | 53.72 | 50.00 | 53.72 | 53.17 | qfq | 3,363,807 | 174,695,243 | 6.88% |
| 2024-09-26 | 48.04 | 50.45 | 48.04 | 50.26 | 49.74 | qfq | 2,854,500 | 141,453,510 | 4.71% |
| 2024-09-25 | 48.76 | 49.69 | 48.00 | 48.00 | 47.51 | qfq | 2,597,837 | 127,049,091 | -1.01% |
| 2024-09-24 | 47.51 | 48.49 | 46.32 | 48.49 | 47.99 | qfq | 2,758,020 | 131,447,611 | 0.62% |
| 2024-09-23 | 44.95 | 48.29 | 44.70 | 48.19 | 47.69 | qfq | 2,727,340 | 127,809,443 | 6.22% |
| 2024-09-20 | 45.20 | 46.14 | 44.01 | 45.37 | 44.90 | qfq | 1,393,888 | 63,055,566 | 1.05% |
| 2024-09-19 | 44.89 | 45.82 | 44.54 | 44.90 | 44.44 | qfq | 883,100 | 39,827,267 | 0.92% |
| 2024-09-18 | 44.86 | 45.26 | 43.55 | 44.49 | 44.03 | qfq | 768,200 | 33,888,871 | -0.82% |
| 2024-09-13 | 46.00 | 46.36 | 44.80 | 44.86 | 44.40 | qfq | 1,042,000 | 47,218,017 | -2.86% |
| 2024-09-12 | 46.90 | 47.60 | 46.15 | 46.18 | 45.70 | qfq | 914,594 | 42,764,207 | -1.77% |
| 2024-09-11 | 47.79 | 48.20 | 46.87 | 47.01 | 46.53 | qfq | 1,146,500 | 54,330,880 | -0.74% |
| 2024-09-10 | 46.99 | 47.68 | 46.54 | 47.36 | 46.87 | qfq | 1,049,800 | 49,433,047 | 0.87% |
| 2024-09-09 | 47.11 | 47.69 | 46.47 | 46.95 | 46.47 | qfq | 1,289,720 | 60,654,147 | -1.22% |
| 2024-09-06 | 48.90 | 49.74 | 47.47 | 47.53 | 47.04 | qfq | 2,060,314 | 100,393,369 | -2.32% |
| 2024-09-05 | 47.58 | 48.79 | 47.31 | 48.66 | 48.16 | qfq | 1,834,500 | 88,271,997 | 2.85% |
| 2024-09-04 | 46.76 | 48.17 | 46.33 | 47.31 | 46.82 | qfq | 1,240,228 | 58,599,049 | 0.19% |
| 2024-09-03 | 46.00 | 47.38 | 45.77 | 47.22 | 46.73 | qfq | 1,134,100 | 53,092,252 | 2.59% |
| 2024-09-02 | 47.70 | 48.22 | 46.03 | 46.03 | 45.56 | qfq | 1,207,420 | 56,664,510 | -4.02% |
| 2024-08-30 | 47.49 | 48.64 | 47.40 | 47.96 | 47.47 | qfq | 1,824,900 | 87,882,089 | 1.42% |
| 2024-08-29 | 46.19 | 47.65 | 45.82 | 47.29 | 46.80 | qfq | 1,121,000 | 52,634,339 | 2.01% |
| 2024-08-28 | 46.62 | 46.88 | 46.07 | 46.36 | 45.88 | qfq | 856,762 | 39,774,132 | -0.47% |
| 2024-08-27 | 46.73 | 47.29 | 45.70 | 46.58 | 46.10 | qfq | 1,137,362 | 53,153,225 | -0.60% |
| 2024-08-26 | 47.40 | 48.48 | 45.90 | 46.86 | 46.38 | qfq | 2,030,594 | 94,870,651 | -4.07% |
| 2024-08-23 | 49.50 | 49.51 | 48.40 | 48.85 | 48.35 | qfq | 1,146,900 | 56,136,210 | -1.11% |
| 2024-08-22 | 50.30 | 50.85 | 49.16 | 49.40 | 48.89 | qfq | 991,061 | 49,470,837 | -2.51% |
| 2024-08-21 | 49.92 | 51.09 | 49.92 | 50.67 | 50.15 | qfq | 702,500 | 35,600,427 | 0.68% |
| 2024-08-20 | 51.42 | 51.69 | 50.05 | 50.33 | 49.81 | qfq | 832,900 | 42,266,597 | -2.67% |
| 2024-08-19 | 51.96 | 52.38 | 51.00 | 51.71 | 51.18 | qfq | 1,011,100 | 52,174,605 | -0.33% |
| 2024-08-16 | 52.80 | 53.30 | 51.81 | 51.88 | 51.35 | qfq | 1,033,500 | 54,280,455 | -1.65% |
| 2024-08-15 | 52.11 | 53.06 | 51.52 | 52.75 | 52.21 | qfq | 974,707 | 51,168,911 | 0.51% |
| 2024-08-14 | 52.46 | 53.38 | 52.31 | 52.48 | 51.94 | qfq | 1,139,667 | 60,192,245 | 0.04% |
| 2024-08-13 | 51.76 | 52.46 | 51.30 | 52.46 | 51.92 | qfq | 854,600 | 44,318,693 | 1.39% |
| 2024-08-12 | 52.39 | 53.39 | 51.50 | 51.74 | 51.21 | qfq | 1,027,443 | 53,446,053 | -1.22% |
| 2024-08-09 | 53.16 | 53.60 | 52.08 | 52.38 | 51.84 | qfq | 1,056,446 | 55,763,576 | -0.51% |
| 2024-08-08 | 53.90 | 53.94 | 52.20 | 52.65 | 52.11 | qfq | 1,716,807 | 90,621,174 | -3.11% |
| 2024-08-07 | 54.18 | 54.73 | 53.51 | 54.34 | 53.78 | qfq | 1,466,088 | 79,633,999 | 0.17% |
| 2024-08-06 | 53.60 | 54.25 | 52.50 | 54.25 | 53.69 | qfq | 2,060,099 | 110,633,854 | 3.43% |
| 2024-08-05 | 53.99 | 55.48 | 52.30 | 52.45 | 51.91 | qfq | 2,530,175 | 136,365,257 | -5.92% |
| 2024-08-02 | 57.70 | 58.80 | 55.35 | 55.75 | 55.18 | qfq | 3,373,200 | 192,279,955 | -5.20% |
| 2024-08-01 | 56.51 | 59.33 | 56.30 | 58.81 | 58.20 | qfq | 3,755,903 | 217,995,424 | 2.78% |
| 2024-07-31 | 55.84 | 57.55 | 55.10 | 57.22 | 56.63 | qfq | 3,558,736 | 200,998,734 | 2.00% |
| 2024-07-30 | 56.37 | 57.25 | 54.89 | 56.10 | 55.52 | qfq | 3,352,957 | 187,271,635 | -1.11% |
| 2024-07-29 | 55.93 | 57.58 | 55.66 | 56.73 | 56.15 | qfq | 3,172,631 | 179,561,819 | 1.58% |
| 2024-07-26 | 55.68 | 56.80 | 55.08 | 55.85 | 55.27 | qfq | 3,271,315 | 182,601,600 | 0.45% |
| 2024-07-25 | 53.50 | 55.90 | 53.45 | 55.60 | 55.03 | qfq | 3,915,915 | 213,833,246 | 2.47% |
| 2024-07-24 | 56.14 | 56.50 | 53.39 | 54.26 | 53.70 | qfq | 5,484,989 | 300,191,157 | -6.87% |
| 2024-07-23 | 59.31 | 61.19 | 57.86 | 58.26 | 57.66 | qfq | 5,628,388 | 335,158,655 | -0.07% |
| 2024-07-22 | 57.07 | 60.20 | 57.00 | 58.30 | 57.70 | qfq | 4,806,198 | 282,414,375 | -0.41% |
| 2024-07-19 | 57.50 | 61.56 | 57.50 | 58.54 | 57.94 | qfq | 6,168,051 | 365,641,345 | -0.78% |
| 2024-07-18 | 57.00 | 61.69 | 56.11 | 59.00 | 58.39 | qfq | 7,557,627 | 447,204,696 | 1.94% |
| 2024-07-17 | 64.00 | 65.50 | 57.80 | 57.88 | 57.28 | qfq | 9,266,968 | 574,026,878 | -11.93% |
| 2024-07-16 | 69.00 | 72.00 | 65.70 | 65.72 | 65.04 | qfq | 11,691,837 | 811,015,495 | 0.49% |
| 2024-07-15 | 65.40 | 65.40 | 63.11 | 65.40 | 64.73 | qfq | 4,171,116 | 272,060,718 | 20.00% |
| 2024-07-12 | 52.74 | 55.04 | 51.98 | 54.50 | 53.94 | qfq | 3,310,275 | 178,721,356 | 2.85% |
| 2024-07-11 | 52.20 | 54.49 | 51.61 | 52.99 | 52.44 | qfq | 2,874,127 | 152,728,287 | 1.90% |
| 2024-07-10 | 50.00 | 53.02 | 50.00 | 52.00 | 51.46 | qfq | 3,248,027 | 167,937,462 | 7.00% |
| 2024-07-09 | 47.01 | 49.12 | 46.80 | 48.60 | 48.10 | qfq | 1,790,560 | 85,704,925 | 5.19% |
| 2024-07-08 | 46.58 | 47.49 | 46.18 | 46.20 | 45.72 | qfq | 805,199 | 37,578,021 | -2.18% |
| 2024-07-05 | 47.50 | 47.56 | 45.80 | 47.23 | 46.74 | qfq | 895,799 | 41,844,201 | 1.35% |
| 2024-07-04 | 46.30 | 48.26 | 46.30 | 46.60 | 46.12 | qfq | 1,865,767 | 88,255,419 | 1.30% |
| 2024-07-03 | 47.32 | 47.98 | 45.91 | 46.00 | 45.53 | qfq | 791,303 | 36,741,991 | -2.29% |
| 2024-07-02 | 48.26 | 48.83 | 46.75 | 47.08 | 46.59 | qfq | 954,832 | 45,527,261 | -3.56% |
| 2024-07-01 | 48.10 | 48.90 | 46.55 | 48.82 | 48.32 | qfq | 1,227,933 | 58,629,993 | 1.50% |
| 2024-06-28 | 47.50 | 48.88 | 47.20 | 48.10 | 47.60 | qfq | 981,298 | 47,400,291 | 0.69% |
| 2024-06-27 | 49.45 | 49.90 | 47.77 | 47.77 | 47.28 | qfq | 1,017,595 | 49,804,054 | -4.46% |
| 2024-06-26 | 48.29 | 50.18 | 47.50 | 50.00 | 49.48 | qfq | 1,110,579 | 54,376,234 | 2.08% |
| 2024-06-25 | 49.00 | 49.90 | 48.00 | 48.98 | 48.48 | qfq | 1,155,576 | 56,612,046 | 0.82% |
| 2024-06-24 | 51.00 | 51.95 | 48.58 | 48.58 | 48.08 | qfq | 1,885,748 | 94,806,152 | -7.48% |
| 2024-06-21 | 53.10 | 53.44 | 51.99 | 52.51 | 51.97 | qfq | 1,389,382 | 73,204,653 | -2.36% |
| 2024-06-20 | 55.31 | 56.04 | 53.01 | 53.78 | 53.23 | qfq | 1,832,836 | 99,757,144 | -2.54% |
| 2024-06-19 | 56.39 | 56.98 | 55.16 | 55.18 | 54.61 | qfq | 2,030,472 | 112,987,268 | -2.02% |
| 2024-06-18 | 52.50 | 56.33 | 52.50 | 56.32 | 55.74 | qfq | 3,619,607 | 200,172,955 | 5.57% |
| 2024-06-17 | 53.18 | 54.90 | 53.00 | 53.35 | 52.80 | qfq | 1,818,972 | 98,242,301 | 0.32% |
| 2024-06-14 | 51.86 | 53.65 | 50.11 | 53.18 | 52.63 | qfq | 2,412,345 | 125,091,834 | 2.05% |
| 2024-06-13 | 52.20 | 53.18 | 51.84 | 52.11 | 51.57 | qfq | 1,368,118 | 71,657,234 | -1.04% |
| 2024-06-12 | 51.64 | 53.53 | 51.40 | 52.66 | 52.12 | qfq | 1,403,606 | 74,135,117 | 1.11% |
| 2024-06-11 | 51.95 | 52.19 | 49.65 | 52.08 | 51.54 | qfq | 1,257,201 | 64,172,515 | 0.42% |
| 2024-06-07 | 53.77 | 54.53 | 51.50 | 51.86 | 51.33 | qfq | 1,759,644 | 92,620,226 | -1.95% |
| 2024-06-06 | 56.80 | 57.77 | 52.89 | 52.89 | 52.34 | qfq | 3,709,133 | 204,035,729 | -9.36% |
| 2024-06-05 | 60.31 | 61.80 | 58.20 | 58.35 | 57.75 | qfq | 3,749,844 | 223,705,253 | -3.62% |
| 2024-06-04 | 56.78 | 60.69 | 56.67 | 60.54 | 59.92 | qfq | 5,133,040 | 302,351,859 | 5.20% |
| 2024-06-03 | 58.50 | 58.96 | 56.50 | 57.55 | 56.96 | qfq | 2,598,279 | 149,820,169 | -0.91% |
| 2024-05-31 | 55.89 | 58.17 | 55.51 | 58.08 | 56.99 | qfq | 2,951,480 | 168,952,980 | 3.90% |
| 2024-05-30 | 54.95 | 57.03 | 54.10 | 55.90 | 54.85 | qfq | 2,175,034 | 121,165,291 | 1.34% |
| 2024-05-29 | 54.70 | 55.80 | 53.32 | 55.16 | 54.12 | qfq | 1,799,595 | 98,481,865 | 2.89% |
| 2024-05-28 | 55.04 | 55.30 | 53.61 | 53.61 | 52.60 | qfq | 1,577,270 | 85,614,121 | -3.99% |
| 2024-05-27 | 55.55 | 57.91 | 54.25 | 55.84 | 54.79 | qfq | 1,800,434 | 100,155,916 | -1.27% |
| 2024-05-24 | 55.02 | 57.40 | 54.55 | 56.56 | 55.50 | qfq | 2,419,786 | 136,899,264 | 2.17% |
| 2024-05-23 | 56.66 | 56.70 | 54.92 | 55.36 | 54.32 | qfq | 1,686,923 | 94,045,776 | -3.72% |
| 2024-05-22 | 57.40 | 58.47 | 56.61 | 57.50 | 56.42 | qfq | 1,948,119 | 111,913,625 | 0.17% |
| 2024-05-21 | 55.64 | 57.53 | 55.50 | 57.40 | 56.32 | qfq | 1,982,366 | 111,950,398 | 1.56% |
| 2024-05-20 | 54.74 | 56.60 | 54.40 | 56.52 | 55.46 | qfq | 1,783,672 | 99,367,606 | 1.47% |
| 2024-05-17 | 55.85 | 56.14 | 54.57 | 55.70 | 54.65 | qfq | 1,657,864 | 91,853,613 | 0.87% |
| 2024-05-16 | 54.49 | 55.25 | 54.27 | 55.22 | 54.18 | qfq | 1,307,456 | 71,661,070 | 1.40% |
| 2024-05-15 | 56.11 | 56.18 | 54.30 | 54.46 | 53.43 | qfq | 1,720,856 | 94,836,360 | -3.17% |
| 2024-05-14 | 55.66 | 57.20 | 55.57 | 56.24 | 55.18 | qfq | 1,432,920 | 80,896,773 | 1.15% |
| 2024-05-13 | 56.51 | 56.98 | 55.52 | 55.60 | 54.55 | qfq | 2,063,153 | 115,705,347 | -4.10% |
| 2024-05-10 | 58.18 | 59.50 | 57.70 | 57.98 | 56.89 | qfq | 2,250,672 | 131,282,115 | -1.93% |
| 2024-05-09 | 58.08 | 60.50 | 57.60 | 59.12 | 58.01 | qfq | 3,626,676 | 213,868,069 | -2.36% |
| 2024-05-08 | 58.88 | 62.60 | 58.31 | 60.55 | 59.41 | qfq | 5,433,358 | 327,997,253 | 4.58% |
| 2024-05-07 | 58.53 | 58.79 | 57.35 | 57.90 | 56.81 | qfq | 3,836,620 | 222,639,090 | -4.14% |
| 2024-05-06 | 60.90 | 63.36 | 59.70 | 60.40 | 59.26 | qfq | 5,747,699 | 351,047,649 | 2.39% |
| 2024-04-30 | 61.00 | 63.90 | 58.31 | 58.99 | 57.88 | qfq | 5,671,337 | 342,714,059 | 2.84% |
| 2024-04-29 | 60.86 | 60.86 | 56.92 | 57.36 | 56.28 | qfq | 5,449,684 | 318,796,648 | 5.58% |
| 2024-04-26 | 53.50 | 55.59 | 53.50 | 54.33 | 53.31 | qfq | 3,158,613 | 171,699,888 | 1.63% |
| 2024-04-25 | 54.42 | 56.44 | 53.35 | 53.46 | 52.45 | qfq | 3,817,235 | 207,062,337 | -4.26% |
| 2024-04-24 | 53.33 | 56.70 | 52.27 | 55.84 | 54.79 | qfq | 5,229,823 | 283,710,093 | 7.76% |
| 2024-04-23 | 49.46 | 51.82 | 48.55 | 51.82 | 50.84 | qfq | 2,504,992 | 126,491,917 | 5.73% |
| 2024-04-22 | 47.22 | 49.48 | 46.34 | 49.01 | 48.09 | qfq | 1,736,590 | 83,300,769 | 2.04% |
| 2024-04-19 | 49.13 | 49.99 | 47.80 | 48.03 | 47.13 | qfq | 1,870,093 | 90,931,483 | -3.77% |
| 2024-04-18 | 49.47 | 51.30 | 48.50 | 49.91 | 48.97 | qfq | 2,613,579 | 131,263,499 | 1.71% |
| 2024-04-17 | 46.05 | 49.34 | 46.05 | 49.07 | 48.15 | qfq | 2,775,922 | 134,170,566 | 8.90% |
| 2024-04-16 | 49.62 | 49.88 | 45.06 | 45.06 | 44.21 | qfq | 3,042,731 | 140,954,088 | -9.61% |
| 2024-04-15 | 55.17 | 55.17 | 47.55 | 49.85 | 48.91 | qfq | 4,194,288 | 215,738,808 | -9.68% |
| 2024-04-12 | 56.76 | 59.29 | 54.92 | 55.19 | 54.15 | qfq | 4,191,391 | 240,301,601 | -3.88% |
| 2024-04-11 | 57.09 | 58.76 | 56.51 | 57.42 | 56.34 | qfq | 4,519,636 | 260,057,675 | -3.90% |
| 2024-04-10 | 62.22 | 63.04 | 57.45 | 59.75 | 58.63 | qfq | 7,059,193 | 419,733,478 | -6.32% |
| 2024-04-09 | 66.00 | 68.58 | 62.47 | 63.78 | 62.58 | qfq | 10,612,193 | 702,312,325 | 2.11% |
| 2024-04-08 | 52.05 | 62.46 | 52.01 | 62.46 | 61.28 | qfq | 7,337,213 | 450,272,279 | 20.00% |
| 2024-04-03 | 54.52 | 54.52 | 51.60 | 52.05 | 51.07 | qfq | 1,608,840 | 84,427,505 | -4.77% |
| 2024-04-02 | 57.00 | 57.52 | 54.30 | 54.66 | 53.63 | qfq | 2,216,955 | 123,428,188 | -2.41% |
| 2024-04-01 | 54.40 | 56.10 | 54.40 | 56.01 | 54.96 | qfq | 2,519,653 | 139,927,470 | 3.00% |
| 2024-03-29 | 54.90 | 55.64 | 53.30 | 54.38 | 53.36 | qfq | 2,165,673 | 117,897,221 | 0.63% |
| 2024-03-28 | 52.30 | 54.37 | 51.61 | 54.04 | 53.02 | qfq | 1,967,421 | 105,075,666 | 2.23% |
| 2024-03-27 | 55.20 | 55.98 | 52.31 | 52.86 | 51.86 | qfq | 2,291,729 | 123,220,289 | -3.77% |
| 2024-03-26 | 51.75 | 55.53 | 51.75 | 54.93 | 53.90 | qfq | 3,036,383 | 165,521,418 | 6.14% |
| 2024-03-25 | 52.75 | 54.30 | 51.72 | 51.75 | 50.78 | qfq | 1,451,344 | 77,120,220 | -3.95% |
| 2024-03-22 | 55.08 | 55.20 | 53.19 | 53.88 | 52.87 | qfq | 2,005,928 | 108,066,608 | -2.57% |
| 2024-03-21 | 56.26 | 56.37 | 54.75 | 55.30 | 54.26 | qfq | 1,595,049 | 88,259,482 | -0.90% |
| 2024-03-20 | 55.51 | 56.35 | 55.00 | 55.80 | 54.75 | qfq | 2,465,528 | 136,878,477 | -2.02% |
| 2024-03-19 | 55.24 | 57.86 | 54.58 | 56.95 | 55.88 | qfq | 3,439,922 | 195,075,993 | 3.38% |
| 2024-03-18 | 54.50 | 55.38 | 54.30 | 55.09 | 54.05 | qfq | 2,285,292 | 125,326,627 | 2.25% |
| 2024-03-15 | 54.02 | 54.36 | 52.59 | 53.88 | 52.87 | qfq | 2,561,424 | 136,681,518 | -1.82% |
| 2024-03-14 | 55.55 | 56.28 | 53.88 | 54.88 | 53.85 | qfq | 3,582,332 | 197,662,798 | -3.60% |
| 2024-03-13 | 53.79 | 61.39 | 53.66 | 56.93 | 55.86 | qfq | 6,611,038 | 384,255,776 | 6.09% |
| 2024-03-12 | 51.87 | 54.40 | 50.62 | 53.66 | 52.65 | qfq | 4,231,080 | 222,635,427 | 4.40% |
| 2024-03-11 | 48.18 | 51.50 | 47.00 | 51.40 | 50.43 | qfq | 3,190,159 | 159,277,609 | 6.66% |
| 2024-03-08 | 48.01 | 48.99 | 47.51 | 48.19 | 47.28 | qfq | 1,680,354 | 80,975,343 | -0.23% |
| 2024-03-07 | 49.70 | 51.59 | 48.30 | 48.30 | 47.39 | qfq | 2,933,301 | 145,880,111 | -2.05% |
| 2024-03-06 | 49.37 | 50.19 | 48.22 | 49.31 | 48.38 | qfq | 2,401,971 | 118,386,889 | -0.20% |
| 2024-03-05 | 48.00 | 50.88 | 47.10 | 49.41 | 48.48 | qfq | 2,723,222 | 133,006,983 | 1.90% |
| 2024-03-04 | 49.25 | 49.98 | 47.32 | 48.49 | 47.58 | qfq | 1,743,587 | 84,492,563 | -1.54% |
| 2024-03-01 | 48.90 | 49.90 | 48.59 | 49.25 | 48.32 | qfq | 2,044,877 | 100,647,074 | 1.86% |
| 2024-02-29 | 45.09 | 48.54 | 44.91 | 48.35 | 47.44 | qfq | 2,363,752 | 112,138,867 | 5.29% |
| 2024-02-28 | 51.50 | 51.90 | 45.80 | 45.92 | 45.06 | qfq | 3,953,845 | 194,967,738 | -10.47% |
| 2024-02-27 | 48.61 | 51.32 | 48.39 | 51.29 | 50.32 | qfq | 3,094,807 | 156,007,159 | 5.36% |
| 2024-02-26 | 48.52 | 50.49 | 47.68 | 48.68 | 47.76 | qfq | 2,931,493 | 143,400,349 | 0.16% |
| 2024-02-23 | 45.64 | 48.66 | 45.31 | 48.60 | 47.69 | qfq | 3,009,443 | 141,329,152 | 6.49% |
| 2024-02-22 | 43.80 | 46.59 | 43.80 | 45.64 | 44.78 | qfq | 2,438,921 | 110,118,878 | 2.54% |
| 2024-02-21 | 42.60 | 45.99 | 42.28 | 44.51 | 43.67 | qfq | 2,823,508 | 126,601,745 | 2.79% |
| 2024-02-20 | 42.64 | 43.48 | 41.42 | 43.30 | 42.48 | qfq | 1,903,352 | 81,266,503 | 1.55% |
| 2024-02-19 | 41.33 | 43.75 | 41.00 | 42.64 | 41.84 | qfq | 2,683,551 | 113,554,556 | 1.79% |
| 2024-02-08 | 38.10 | 42.48 | 30.58 | 41.89 | 41.10 | qfq | 3,867,968 | 146,742,072 | 9.57% |
| 2024-02-07 | 39.98 | 40.56 | 37.27 | 38.23 | 37.51 | qfq | 3,066,014 | 120,434,432 | -1.72% |
| 2024-02-06 | 37.55 | 40.01 | 35.13 | 38.90 | 38.17 | qfq | 2,807,425 | 106,211,746 | 2.37% |
| 2024-02-05 | 42.33 | 43.39 | 37.80 | 38.00 | 37.28 | qfq | 1,784,842 | 70,582,237 | -13.08% |
| 2024-02-02 | 46.14 | 47.64 | 42.31 | 43.72 | 42.90 | qfq | 1,272,423 | 57,093,579 | -5.24% |
| 2024-02-01 | 46.79 | 47.32 | 45.11 | 46.14 | 45.27 | qfq | 1,003,032 | 46,446,180 | -1.39% |
| 2024-01-31 | 50.00 | 50.26 | 46.61 | 46.79 | 45.91 | qfq | 1,151,580 | 55,549,308 | -5.95% |
| 2024-01-30 | 51.10 | 51.87 | 49.38 | 49.75 | 48.81 | qfq | 925,741 | 46,743,103 | -3.81% |
| 2024-01-29 | 54.20 | 54.50 | 51.60 | 51.72 | 50.75 | qfq | 1,102,767 | 58,170,898 | -1.82% |
| 2024-01-26 | 54.06 | 54.45 | 52.50 | 52.68 | 51.69 | qfq | 1,037,376 | 55,590,058 | -2.55% |
| 2024-01-25 | 52.88 | 54.90 | 52.44 | 54.06 | 53.04 | qfq | 1,359,465 | 73,216,147 | 1.90% |
| 2024-01-24 | 53.33 | 53.73 | 51.08 | 53.05 | 52.05 | qfq | 937,560 | 49,250,027 | -0.15% |
| 2024-01-23 | 53.01 | 53.90 | 52.10 | 53.13 | 52.13 | qfq | 1,175,276 | 62,372,959 | 0.23% |
| 2024-01-22 | 56.09 | 56.87 | 52.54 | 53.01 | 52.01 | qfq | 1,335,648 | 73,302,977 | -5.93% |
| 2024-01-19 | 58.51 | 58.93 | 56.32 | 56.35 | 55.29 | qfq | 1,465,452 | 83,791,894 | -3.76% |
| 2024-01-18 | 59.12 | 60.11 | 56.87 | 58.55 | 57.45 | qfq | 1,306,890 | 76,029,826 | -2.14% |
| 2024-01-17 | 61.80 | 61.88 | 59.83 | 59.83 | 58.70 | qfq | 646,485 | 39,240,275 | -3.38% |
| 2024-01-16 | 62.14 | 62.40 | 60.96 | 61.92 | 60.75 | qfq | 856,480 | 52,666,406 | -0.29% |
| 2024-01-15 | 63.52 | 63.65 | 61.94 | 62.10 | 60.93 | qfq | 1,152,224 | 72,080,114 | -2.51% |
| 2024-01-12 | 64.50 | 65.16 | 63.50 | 63.70 | 62.50 | qfq | 797,517 | 51,291,379 | -1.68% |
| 2024-01-11 | 63.30 | 65.12 | 63.30 | 64.79 | 63.57 | qfq | 1,012,348 | 65,258,386 | 2.32% |
| 2024-01-10 | 65.25 | 65.25 | 62.86 | 63.32 | 62.13 | qfq | 1,257,310 | 80,075,001 | -2.96% |
| 2024-01-09 | 65.62 | 66.98 | 64.77 | 65.25 | 64.02 | qfq | 1,002,293 | 66,090,487 | -0.76% |
| 2024-01-08 | 66.92 | 67.71 | 65.75 | 65.75 | 64.51 | qfq | 1,054,479 | 70,001,887 | -1.95% |
| 2024-01-05 | 67.18 | 69.27 | 66.81 | 67.06 | 65.80 | qfq | 1,147,640 | 77,944,341 | -1.09% |
| 2024-01-04 | 67.54 | 68.38 | 65.80 | 67.80 | 66.52 | qfq | 1,551,070 | 104,206,880 | 1.50% |
| 2024-01-03 | 68.10 | 68.10 | 66.58 | 66.80 | 65.54 | qfq | 748,114 | 50,261,526 | -2.14% |
| 2024-01-02 | 69.64 | 69.98 | 68.00 | 68.26 | 66.98 | qfq | 663,673 | 45,720,870 | -1.98% |
| 2023-12-29 | 68.79 | 70.09 | 68.50 | 69.64 | 68.33 | qfq | 922,852 | 64,156,754 | 1.02% |
| 2023-12-28 | 66.90 | 69.55 | 66.60 | 68.94 | 67.64 | qfq | 1,112,656 | 76,034,129 | 2.42% |
| 2023-12-27 | 67.50 | 67.83 | 66.80 | 67.31 | 66.04 | qfq | 633,176 | 42,576,565 | -0.18% |
| 2023-12-26 | 68.80 | 69.60 | 67.12 | 67.43 | 66.16 | qfq | 681,908 | 46,158,116 | -2.42% |
| 2023-12-25 | 68.42 | 69.32 | 68.26 | 69.10 | 67.80 | qfq | 517,657 | 35,622,334 | 0.73% |
| 2023-12-22 | 70.50 | 70.68 | 68.46 | 68.60 | 67.31 | qfq | 1,265,727 | 87,901,832 | -3.18% |
| 2023-12-21 | 71.20 | 71.42 | 69.17 | 70.85 | 69.52 | qfq | 1,096,902 | 77,215,459 | 0.00% |
| 2023-12-20 | 71.50 | 72.20 | 70.60 | 70.85 | 69.52 | qfq | 905,103 | 64,707,147 | -0.28% |
| 2023-12-19 | 70.20 | 71.15 | 69.70 | 71.05 | 69.71 | qfq | 764,380 | 54,018,781 | 1.21% |
| 2023-12-18 | 70.58 | 71.56 | 69.89 | 70.20 | 68.88 | qfq | 824,055 | 58,120,643 | -1.00% |
| 2023-12-15 | 71.50 | 71.90 | 70.46 | 70.91 | 69.58 | qfq | 1,081,071 | 76,965,726 | -0.83% |
| 2023-12-14 | 75.89 | 76.30 | 71.50 | 71.50 | 70.15 | qfq | 2,047,939 | 148,720,870 | -5.05% |
| 2023-12-13 | 76.99 | 77.50 | 75.27 | 75.30 | 73.88 | qfq | 1,036,316 | 79,015,457 | -2.32% |
| 2023-12-12 | 77.73 | 78.40 | 76.62 | 77.09 | 75.64 | qfq | 1,157,446 | 89,671,533 | -1.67% |
| 2023-12-11 | 76.29 | 78.62 | 75.42 | 78.40 | 76.92 | qfq | 1,510,894 | 117,061,678 | 2.67% |
| 2023-12-08 | 76.27 | 77.43 | 76.00 | 76.36 | 74.92 | qfq | 1,041,757 | 79,713,754 | -0.70% |
| 2023-12-07 | 76.98 | 77.98 | 75.80 | 76.90 | 75.45 | qfq | 1,372,953 | 105,662,810 | -0.63% |
| 2023-12-06 | 77.02 | 78.32 | 76.90 | 77.39 | 75.93 | qfq | 1,581,984 | 122,441,571 | -0.63% |
| 2023-12-05 | 78.21 | 80.20 | 76.82 | 77.88 | 76.41 | qfq | 1,952,390 | 152,825,711 | -1.50% |
| 2023-12-04 | 80.44 | 80.88 | 79.02 | 79.07 | 77.58 | qfq | 1,837,218 | 146,507,043 | -2.55% |
| 2023-12-01 | 80.18 | 81.90 | 78.12 | 81.14 | 79.61 | qfq | 2,023,204 | 162,996,656 | 1.01% |
| 2023-11-30 | 81.01 | 82.47 | 78.89 | 80.33 | 78.82 | qfq | 2,885,568 | 232,964,121 | -2.18% |
| 2023-11-29 | 86.00 | 87.28 | 81.60 | 82.12 | 80.57 | qfq | 4,313,335 | 362,941,164 | -3.51% |
| 2023-11-28 | 83.66 | 89.35 | 83.59 | 85.11 | 83.51 | qfq | 4,996,655 | 430,789,808 | -0.63% |
| 2023-11-27 | 86.00 | 89.80 | 83.11 | 85.65 | 84.04 | qfq | 6,750,592 | 583,705,834 | 2.78% |
| 2023-11-24 | 81.50 | 83.56 | 77.00 | 83.33 | 81.76 | qfq | 5,030,993 | 409,114,676 | 4.61% |
| 2023-11-23 | 77.38 | 80.80 | 75.55 | 79.66 | 78.16 | qfq | 2,873,435 | 225,980,999 | 2.83% |
| 2023-11-22 | 80.30 | 82.54 | 77.47 | 77.47 | 76.01 | qfq | 3,268,085 | 263,291,651 | -4.61% |
| 2023-11-21 | 79.51 | 82.00 | 78.88 | 81.21 | 79.68 | qfq | 3,165,667 | 254,715,987 | 0.82% |
| 2023-11-20 | 81.44 | 82.92 | 79.80 | 80.55 | 79.03 | qfq | 3,385,338 | 275,047,760 | -0.01% |
| 2023-11-17 | 77.70 | 81.55 | 77.30 | 80.56 | 79.04 | qfq | 3,856,763 | 308,764,394 | 4.27% |
| 2023-11-16 | 78.31 | 79.88 | 77.26 | 77.26 | 75.81 | qfq | 1,887,344 | 147,527,699 | -2.20% |
| 2023-11-15 | 79.98 | 80.50 | 77.55 | 79.00 | 77.51 | qfq | 2,577,958 | 203,436,490 | -1.43% |
| 2023-11-14 | 78.00 | 80.42 | 77.25 | 80.15 | 78.64 | qfq | 2,831,413 | 223,740,109 | 2.25% |
| 2023-11-13 | 77.20 | 78.39 | 76.90 | 78.39 | 76.91 | qfq | 2,079,935 | 161,530,528 | 0.73% |
| 2023-11-10 | 78.50 | 80.32 | 76.14 | 77.82 | 76.36 | qfq | 3,041,221 | 236,626,205 | -1.87% |
| 2023-11-09 | 82.85 | 82.85 | 78.88 | 79.30 | 77.81 | qfq | 4,375,981 | 350,904,868 | -5.95% |
| 2023-11-08 | 82.44 | 85.00 | 81.00 | 84.32 | 82.73 | qfq | 5,965,041 | 495,210,258 | 5.86% |
| 2023-11-07 | 81.39 | 83.20 | 78.70 | 79.65 | 78.15 | qfq | 5,178,850 | 417,183,400 | -1.75% |
| 2023-11-06 | 83.00 | 84.96 | 80.00 | 81.07 | 79.54 | qfq | 5,434,993 | 443,947,031 | 3.91% |
| 2023-11-03 | 75.19 | 79.86 | 75.00 | 78.02 | 76.55 | qfq | 3,934,916 | 305,241,525 | 3.50% |
| 2023-11-02 | 74.87 | 79.23 | 74.87 | 75.38 | 73.96 | qfq | 4,360,239 | 335,109,251 | 1.32% |
| 2023-11-01 | 73.13 | 76.00 | 72.50 | 74.40 | 73.00 | qfq | 2,936,825 | 218,480,134 | 1.13% |
| 2023-10-31 | 76.10 | 77.30 | 73.56 | 73.57 | 72.19 | qfq | 3,853,513 | 289,635,626 | -5.33% |
| 2023-10-30 | 77.65 | 80.70 | 77.01 | 77.71 | 76.25 | qfq | 5,140,032 | 403,363,083 | 1.21% |
| 2023-10-27 | 82.00 | 87.00 | 76.69 | 76.78 | 75.33 | qfq | 8,444,325 | 688,476,943 | -1.56% |
| 2023-10-26 | 74.11 | 78.60 | 73.46 | 78.00 | 76.53 | qfq | 4,531,493 | 347,738,139 | 3.37% |
| 2023-10-25 | 73.23 | 76.99 | 72.90 | 75.46 | 74.04 | qfq | 3,659,712 | 274,862,602 | 2.11% |
| 2023-10-24 | 69.47 | 76.99 | 69.47 | 73.90 | 72.51 | qfq | 5,062,710 | 373,687,772 | 8.37% |
| 2023-10-23 | 67.53 | 69.88 | 67.22 | 68.19 | 66.91 | qfq | 1,688,190 | 115,451,549 | 0.43% |
| 2023-10-20 | 68.30 | 71.37 | 67.50 | 67.90 | 66.62 | qfq | 2,101,384 | 145,278,856 | -1.51% |
| 2023-10-19 | 72.80 | 73.24 | 68.48 | 68.94 | 67.64 | qfq | 4,067,744 | 286,859,069 | -7.10% |
| 2023-10-18 | 71.80 | 77.21 | 71.13 | 74.21 | 72.81 | qfq | 4,177,519 | 312,667,045 | 1.87% |
| 2023-10-17 | 74.89 | 74.90 | 72.16 | 72.85 | 71.48 | qfq | 3,832,919 | 280,621,687 | -5.83% |
| 2023-10-16 | 75.50 | 79.66 | 73.05 | 77.36 | 75.90 | qfq | 5,355,816 | 408,850,410 | 2.93% |
| 2023-10-13 | 70.60 | 76.11 | 70.60 | 75.16 | 73.75 | qfq | 4,359,370 | 321,993,203 | 4.52% |
| 2023-10-12 | 71.00 | 75.53 | 70.05 | 71.91 | 70.56 | qfq | 3,814,493 | 276,185,023 | 2.73% |
| 2023-10-11 | 71.66 | 72.87 | 69.50 | 70.00 | 68.68 | qfq | 2,534,500 | 179,039,386 | 1.88% |
| 2023-10-10 | 69.81 | 71.00 | 67.71 | 68.71 | 67.42 | qfq | 1,917,154 | 132,407,966 | -2.28% |
| 2023-10-09 | 68.61 | 71.92 | 68.60 | 70.31 | 68.99 | qfq | 1,679,340 | 118,600,546 | 2.45% |
| 2023-09-28 | 66.50 | 69.06 | 66.50 | 68.63 | 67.34 | qfq | 1,616,789 | 110,323,817 | 3.16% |
| 2023-09-27 | 68.25 | 68.57 | 65.82 | 66.53 | 65.28 | qfq | 1,997,963 | 133,931,367 | -2.45% |
| 2023-09-26 | 69.25 | 70.73 | 68.01 | 68.20 | 66.92 | qfq | 1,496,349 | 103,087,721 | -2.59% |
| 2023-09-25 | 72.00 | 72.35 | 69.82 | 70.01 | 68.20 | qfq | 1,393,631 | 98,400,761 | -2.43% |
| 2023-09-22 | 69.30 | 72.85 | 69.20 | 71.75 | 69.90 | qfq | 2,015,204 | 143,393,993 | 1.63% |
| 2023-09-21 | 72.00 | 73.33 | 70.06 | 70.60 | 68.78 | qfq | 1,659,274 | 118,621,489 | -0.84% |
| 2023-09-20 | 71.19 | 72.83 | 70.25 | 71.20 | 69.36 | qfq | 1,871,049 | 133,848,326 | -0.04% |
| 2023-09-19 | 74.00 | 74.77 | 70.53 | 71.23 | 69.39 | qfq | 2,272,462 | 162,864,825 | -3.69% |
| 2023-09-18 | 68.61 | 78.90 | 68.61 | 73.96 | 72.05 | qfq | 4,299,062 | 319,053,999 | 6.66% |
| 2023-09-15 | 72.11 | 72.70 | 69.14 | 69.34 | 67.55 | qfq | 2,275,584 | 160,164,200 | -4.27% |
| 2023-09-14 | 76.10 | 77.86 | 72.36 | 72.43 | 70.56 | qfq | 2,505,029 | 187,109,533 | -5.12% |
| 2023-09-13 | 80.83 | 81.89 | 75.50 | 76.34 | 74.37 | qfq | 3,441,019 | 267,582,215 | -7.04% |
| 2023-09-12 | 86.00 | 88.00 | 81.00 | 82.12 | 80.00 | qfq | 5,879,581 | 488,527,512 | 2.61% |
| 2023-09-11 | 77.35 | 81.99 | 76.80 | 80.03 | 77.96 | qfq | 4,480,967 | 357,487,778 | 1.45% |
| 2023-09-08 | 73.70 | 81.80 | 71.89 | 78.89 | 76.85 | qfq | 3,571,160 | 277,207,227 | 7.04% |
| 2023-09-07 | 75.55 | 76.16 | 73.00 | 73.70 | 71.80 | qfq | 2,171,519 | 162,055,461 | -5.17% |
| 2023-09-06 | 75.99 | 79.29 | 75.99 | 77.72 | 75.71 | qfq | 2,454,197 | 190,433,132 | 2.91% |
| 2023-09-05 | 75.07 | 76.99 | 74.50 | 75.52 | 73.57 | qfq | 1,454,173 | 109,842,077 | 0.60% |
| 2023-09-04 | 75.11 | 76.48 | 74.22 | 75.07 | 73.13 | qfq | 1,857,050 | 139,793,615 | -0.78% |
| 2023-09-01 | 74.77 | 79.80 | 74.51 | 75.66 | 73.71 | qfq | 2,582,700 | 199,560,341 | 0.68% |
| 2023-08-31 | 75.50 | 77.60 | 74.20 | 75.15 | 73.21 | qfq | 1,808,986 | 136,953,694 | -1.12% |
| 2023-08-30 | 74.00 | 76.75 | 73.63 | 76.00 | 74.04 | qfq | 2,918,809 | 220,905,047 | 1.52% |
| 2023-08-29 | 69.35 | 75.49 | 69.21 | 74.86 | 72.93 | qfq | 3,137,846 | 230,473,859 | 8.18% |
| 2023-08-28 | 73.75 | 73.75 | 68.80 | 69.20 | 67.41 | qfq | 2,754,749 | 195,590,016 | 1.97% |
| 2023-08-25 | 71.49 | 73.00 | 67.00 | 67.86 | 66.11 | qfq | 2,749,860 | 191,748,972 | -6.14% |
| 2023-08-24 | 75.20 | 76.97 | 72.30 | 72.30 | 70.43 | qfq | 3,070,973 | 227,774,332 | -5.16% |
| 2023-08-23 | 74.48 | 78.98 | 73.51 | 76.23 | 74.26 | qfq | 4,503,666 | 346,604,711 | 1.28% |
| 2023-08-22 | 78.00 | 78.48 | 72.30 | 75.27 | 73.33 | qfq | 4,010,690 | 301,577,540 | -0.99% |
| 2023-08-21 | 78.88 | 80.00 | 75.59 | 76.02 | 74.06 | qfq | 4,870,588 | 375,527,782 | -6.51% |
| 2023-08-18 | 78.90 | 82.82 | 78.11 | 81.31 | 79.21 | qfq | 7,045,255 | 567,773,174 | 0.91% |
| 2023-08-17 | 75.30 | 82.84 | 74.55 | 80.58 | 78.50 | qfq | 6,254,929 | 494,168,656 | 7.44% |
| 2023-08-16 | 76.74 | 77.14 | 74.31 | 75.00 | 73.06 | qfq | 3,506,926 | 263,972,015 | -4.09% |
| 2023-08-15 | 78.73 | 81.45 | 75.46 | 78.20 | 76.18 | qfq | 3,522,695 | 274,906,940 | -1.01% |
| 2023-08-14 | 78.00 | 79.91 | 77.52 | 79.00 | 76.96 | qfq | 2,219,397 | 174,708,026 | -0.48% |
| 2023-08-11 | 81.40 | 81.48 | 79.34 | 79.38 | 77.33 | qfq | 2,621,475 | 210,519,576 | -2.66% |
| 2023-08-10 | 78.00 | 82.28 | 78.00 | 81.55 | 79.44 | qfq | 3,698,593 | 297,623,968 | 3.01% |
| 2023-08-09 | 81.11 | 81.64 | 77.15 | 79.17 | 77.12 | qfq | 4,336,996 | 342,892,912 | -3.98% |
| 2023-08-08 | 82.01 | 84.35 | 81.31 | 82.45 | 80.32 | qfq | 3,184,483 | 263,630,427 | 0.10% |
| 2023-08-07 | 82.00 | 84.80 | 81.11 | 82.37 | 80.24 | qfq | 2,951,115 | 243,897,901 | -2.08% |
| 2023-08-04 | 83.03 | 85.40 | 82.16 | 84.12 | 81.95 | qfq | 4,740,544 | 397,813,648 | 1.57% |
| 2023-08-03 | 84.25 | 86.18 | 82.45 | 82.82 | 80.68 | qfq | 4,830,767 | 406,249,798 | -5.13% |
| 2023-08-02 | 87.10 | 88.28 | 82.15 | 87.30 | 85.04 | qfq | 7,476,926 | 638,990,623 | -3.06% |
| 2023-08-01 | 92.99 | 97.36 | 90.06 | 90.06 | 87.73 | qfq | 6,984,304 | 653,049,263 | -8.10% |
| 2023-07-31 | 94.00 | 107.20 | 94.00 | 98.00 | 95.47 | qfq | 9,210,397 | 924,320,422 | 5.08% |
| 2023-07-28 | 90.45 | 97.73 | 86.88 | 93.26 | 90.85 | qfq | 8,911,623 | 818,943,043 | 3.11% |
| 2023-07-27 | 98.00 | 99.96 | 90.00 | 90.45 | 88.11 | qfq | 9,661,282 | 918,378,630 | 4.64% |
| 2023-07-26 | 86.89 | 92.34 | 86.01 | 86.44 | 84.21 | qfq | 6,140,945 | 547,071,968 | -3.20% |
| 2023-07-25 | 90.00 | 92.89 | 87.10 | 89.30 | 86.99 | qfq | 7,655,222 | 689,581,139 | 2.56% |
| 2023-07-24 | 84.96 | 88.60 | 82.00 | 87.07 | 84.82 | qfq | 5,190,780 | 446,029,509 | 1.16% |
| 2023-07-21 | 85.02 | 88.27 | 83.11 | 86.07 | 83.85 | qfq | 5,312,653 | 456,447,738 | 0.78% |
| 2023-07-20 | 89.04 | 91.70 | 85.16 | 85.40 | 83.19 | qfq | 5,786,188 | 512,927,513 | -2.39% |
| 2023-07-19 | 90.47 | 90.47 | 85.72 | 87.49 | 85.23 | qfq | 6,150,330 | 540,644,874 | -3.56% |
| 2023-07-18 | 89.69 | 91.73 | 84.83 | 90.72 | 88.38 | qfq | 7,749,570 | 690,108,108 | 1.77% |