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
陕西华达301517.SZ
最近收盘价37.502026-07-17
最近交易日2026-07-17
成交量（股）4,940,698
成交额（元）189,683,893
日线记录658
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-02 | 2025-01-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.131 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 658 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 | 40.30 | 40.30 | 36.83 | 37.50 | 37.50 | qfq | 4,940,698 | 189,683,893 | -6.86% |
| 2026-07-16 | 41.00 | 41.69 | 40.20 | 40.26 | 40.26 | qfq | 3,355,067 | 136,946,270 | -2.99% |
| 2026-07-15 | 42.01 | 42.78 | 40.66 | 41.50 | 41.50 | qfq | 4,440,262 | 184,862,473 | -1.52% |
| 2026-07-14 | 44.00 | 44.28 | 40.77 | 42.14 | 42.14 | qfq | 6,845,249 | 286,575,285 | -5.13% |
| 2026-07-13 | 51.00 | 51.24 | 43.37 | 44.42 | 44.42 | qfq | 9,512,737 | 431,267,657 | -12.49% |
| 2026-07-10 | 46.98 | 53.39 | 46.89 | 50.76 | 50.76 | qfq | 11,370,312 | 575,150,415 | 6.82% |
| 2026-07-09 | 49.92 | 49.92 | 45.18 | 47.52 | 47.52 | qfq | 4,280,723 | 199,384,379 | 3.01% |
| 2026-07-08 | 48.11 | 48.58 | 46.12 | 46.13 | 46.13 | qfq | 3,331,125 | 156,773,094 | -4.12% |
| 2026-07-07 | 50.15 | 51.00 | 48.02 | 48.11 | 48.11 | qfq | 3,958,640 | 194,531,083 | -3.47% |
| 2026-07-06 | 53.30 | 53.75 | 49.30 | 49.84 | 49.84 | qfq | 5,750,569 | 293,084,410 | -4.72% |
| 2026-07-03 | 49.03 | 53.90 | 49.03 | 52.31 | 52.31 | qfq | 7,077,790 | 367,217,296 | 6.11% |
| 2026-07-02 | 50.57 | 51.74 | 49.09 | 49.30 | 49.30 | qfq | 3,791,106 | 190,363,918 | -3.37% |
| 2026-07-01 | 49.78 | 52.05 | 49.25 | 51.02 | 51.02 | qfq | 4,883,458 | 248,567,354 | 2.80% |
| 2026-06-30 | 48.80 | 49.99 | 47.80 | 49.63 | 49.63 | qfq | 3,455,539 | 170,290,126 | 3.50% |
| 2026-06-29 | 48.59 | 48.89 | 46.45 | 47.95 | 47.95 | qfq | 3,971,162 | 188,105,534 | -1.34% |
| 2026-06-26 | 48.02 | 49.99 | 46.95 | 48.60 | 48.60 | qfq | 4,765,834 | 232,148,416 | -0.23% |
| 2026-06-25 | 50.06 | 51.00 | 48.39 | 48.71 | 48.71 | qfq | 3,914,475 | 192,446,016 | -3.24% |
| 2026-06-24 | 50.25 | 50.85 | 48.48 | 50.34 | 50.34 | qfq | 3,629,269 | 180,601,015 | 0.18% |
| 2026-06-23 | 51.04 | 51.29 | 50.04 | 50.25 | 50.25 | qfq | 3,133,721 | 158,770,697 | -2.07% |
| 2026-06-22 | 53.91 | 54.50 | 49.90 | 51.31 | 51.31 | qfq | 4,543,672 | 232,877,323 | -4.86% |
| 2026-06-18 | 53.01 | 54.65 | 52.91 | 53.93 | 53.93 | qfq | 3,884,458 | 209,554,946 | 0.33% |
| 2026-06-17 | 51.52 | 54.35 | 51.50 | 53.75 | 53.75 | qfq | 4,486,772 | 239,928,398 | 2.71% |
| 2026-06-16 | 51.65 | 53.38 | 50.61 | 52.33 | 52.33 | qfq | 4,159,577 | 217,955,878 | 1.26% |
| 2026-06-15 | 52.04 | 52.14 | 49.80 | 51.68 | 51.68 | qfq | 5,432,967 | 276,324,506 | -1.71% |
| 2026-06-12 | 52.52 | 54.25 | 52.21 | 52.58 | 52.58 | qfq | 3,509,566 | 187,191,489 | 1.23% |
| 2026-06-11 | 51.48 | 52.50 | 50.69 | 51.94 | 51.94 | qfq | 2,838,793 | 146,261,702 | -0.33% |
| 2026-06-10 | 53.54 | 54.40 | 51.47 | 52.11 | 52.11 | qfq | 3,138,279 | 164,660,829 | -3.34% |
| 2026-06-09 | 53.45 | 54.69 | 52.52 | 53.91 | 53.91 | qfq | 3,357,825 | 180,306,606 | 2.01% |
| 2026-06-08 | 53.29 | 55.94 | 52.35 | 52.85 | 52.85 | qfq | 4,853,525 | 262,208,620 | -5.03% |
| 2026-06-05 | 54.99 | 56.88 | 53.40 | 55.65 | 55.65 | qfq | 5,964,163 | 330,716,858 | 2.87% |
| 2026-06-04 | 55.00 | 55.91 | 53.61 | 54.10 | 54.10 | qfq | 2,958,700 | 160,677,295 | -2.28% |
| 2026-06-03 | 53.53 | 56.23 | 53.08 | 55.36 | 55.36 | qfq | 4,766,520 | 263,280,869 | 2.75% |
| 2026-06-02 | 54.90 | 54.90 | 51.90 | 53.88 | 53.88 | qfq | 3,884,713 | 207,541,097 | -0.52% |
| 2026-06-01 | 54.97 | 56.09 | 54.00 | 54.16 | 54.16 | qfq | 3,555,639 | 195,191,590 | -2.03% |
| 2026-05-29 | 59.32 | 59.78 | 54.71 | 55.28 | 55.28 | qfq | 4,304,089 | 242,986,409 | -6.94% |
| 2026-05-28 | 57.89 | 61.20 | 57.51 | 59.40 | 59.40 | qfq | 3,728,247 | 221,769,830 | 2.61% |
| 2026-05-27 | 60.50 | 61.46 | 57.27 | 57.89 | 57.89 | qfq | 3,427,066 | 201,419,184 | -4.04% |
| 2026-05-26 | 64.37 | 64.37 | 59.33 | 60.33 | 60.33 | qfq | 5,428,935 | 329,220,467 | -6.26% |
| 2026-05-25 | 65.62 | 66.20 | 62.98 | 64.36 | 64.36 | qfq | 3,963,044 | 255,103,034 | -1.23% |
| 2026-05-22 | 64.14 | 65.85 | 62.95 | 65.16 | 65.16 | qfq | 4,111,867 | 265,493,761 | 2.55% |
| 2026-05-21 | 67.09 | 67.80 | 63.28 | 63.54 | 63.54 | qfq | 4,893,128 | 322,345,862 | -5.14% |
| 2026-05-20 | 66.77 | 68.04 | 65.47 | 66.98 | 66.98 | qfq | 4,280,133 | 284,528,120 | -1.03% |
| 2026-05-19 | 66.06 | 68.37 | 64.80 | 67.68 | 67.68 | qfq | 5,311,677 | 355,660,265 | 2.31% |
| 2026-05-18 | 67.27 | 68.50 | 65.66 | 66.15 | 66.15 | qfq | 5,062,084 | 337,952,599 | -1.96% |
| 2026-05-15 | 67.66 | 69.50 | 66.50 | 67.47 | 67.47 | qfq | 4,811,859 | 325,595,291 | -0.31% |
| 2026-05-14 | 71.30 | 72.23 | 67.60 | 67.68 | 67.68 | qfq | 6,304,511 | 437,947,921 | -5.66% |
| 2026-05-13 | 71.76 | 72.24 | 70.61 | 71.74 | 71.74 | qfq | 5,008,591 | 357,616,596 | -0.53% |
| 2026-05-12 | 72.70 | 74.32 | 71.40 | 72.12 | 72.12 | qfq | 6,943,726 | 503,583,329 | -1.10% |
| 2026-05-11 | 74.02 | 75.15 | 72.22 | 72.92 | 72.92 | qfq | 10,000,182 | 733,037,845 | -1.30% |
| 2026-05-08 | 70.00 | 75.69 | 69.68 | 73.88 | 73.88 | qfq | 12,946,469 | 946,720,025 | 4.65% |
| 2026-05-07 | 69.65 | 71.28 | 69.20 | 70.60 | 70.60 | qfq | 6,259,525 | 440,914,260 | 0.86% |
| 2026-05-06 | 69.60 | 71.86 | 69.38 | 70.00 | 70.00 | qfq | 7,041,589 | 495,707,927 | -0.28% |
| 2026-04-30 | 63.22 | 71.55 | 62.87 | 70.20 | 70.20 | qfq | 10,183,727 | 695,660,317 | 10.62% |
| 2026-04-29 | 63.67 | 64.52 | 62.85 | 63.46 | 63.46 | qfq | 3,501,229 | 222,104,180 | -0.74% |
| 2026-04-28 | 65.90 | 67.25 | 63.20 | 63.93 | 63.93 | qfq | 5,329,888 | 344,619,636 | -3.20% |
| 2026-04-27 | 68.45 | 68.68 | 65.40 | 66.04 | 66.04 | qfq | 7,317,835 | 485,064,794 | -3.82% |
| 2026-04-24 | 70.20 | 70.88 | 67.02 | 68.66 | 68.66 | qfq | 7,035,535 | 481,479,907 | -1.94% |
| 2026-04-23 | 71.31 | 73.48 | 69.69 | 70.02 | 70.02 | qfq | 8,843,542 | 627,557,303 | -3.22% |
| 2026-04-22 | 71.92 | 73.58 | 70.92 | 72.35 | 72.35 | qfq | 7,242,834 | 522,761,121 | -0.81% |
| 2026-04-21 | 71.05 | 74.44 | 71.02 | 72.94 | 72.94 | qfq | 10,475,593 | 763,025,395 | -0.44% |
| 2026-04-20 | 73.70 | 75.70 | 71.00 | 73.26 | 73.26 | qfq | 16,340,702 | 1,195,009,632 | 1.34% |
| 2026-04-17 | 68.08 | 74.60 | 67.37 | 72.29 | 72.29 | qfq | 13,628,572 | 973,014,229 | 4.37% |
| 2026-04-16 | 68.19 | 69.93 | 67.66 | 69.26 | 69.26 | qfq | 9,846,598 | 677,162,594 | 0.60% |
| 2026-04-15 | 70.06 | 72.29 | 68.22 | 68.85 | 68.85 | qfq | 14,876,387 | 1,043,464,856 | -1.71% |
| 2026-04-14 | 66.20 | 71.49 | 65.21 | 70.05 | 70.05 | qfq | 15,191,234 | 1,047,098,703 | 6.01% |
| 2026-04-13 | 64.90 | 68.70 | 63.26 | 66.08 | 66.08 | qfq | 13,922,299 | 916,201,835 | 1.10% |
| 2026-04-10 | 59.39 | 68.75 | 58.51 | 65.36 | 65.36 | qfq | 16,974,655 | 1,075,192,446 | 10.24% |
| 2026-04-09 | 55.43 | 61.48 | 54.89 | 59.29 | 59.29 | qfq | 12,967,938 | 768,596,238 | 5.86% |
| 2026-04-08 | 54.02 | 56.11 | 54.02 | 56.01 | 56.01 | qfq | 4,078,180 | 225,607,483 | 6.36% |
| 2026-04-07 | 53.58 | 53.80 | 52.06 | 52.66 | 52.66 | qfq | 1,933,436 | 102,410,378 | -0.45% |
| 2026-04-03 | 54.57 | 55.17 | 52.85 | 52.90 | 52.90 | qfq | 2,793,521 | 150,042,537 | -2.43% |
| 2026-04-02 | 54.90 | 55.72 | 53.89 | 54.22 | 54.22 | qfq | 3,308,746 | 181,345,782 | -1.06% |
| 2026-04-01 | 56.00 | 56.86 | 54.03 | 54.80 | 54.80 | qfq | 3,675,540 | 201,748,093 | -0.40% |
| 2026-03-31 | 54.98 | 57.19 | 54.83 | 55.02 | 55.02 | qfq | 5,189,482 | 292,025,587 | -0.15% |
| 2026-03-30 | 53.33 | 55.55 | 53.00 | 55.10 | 55.10 | qfq | 4,055,121 | 221,471,352 | 2.40% |
| 2026-03-27 | 52.56 | 54.18 | 52.44 | 53.81 | 53.81 | qfq | 2,302,120 | 123,057,715 | 0.64% |
| 2026-03-26 | 54.48 | 54.75 | 52.24 | 53.47 | 53.47 | qfq | 3,126,292 | 167,202,717 | -0.98% |
| 2026-03-25 | 54.27 | 54.69 | 53.05 | 54.00 | 54.00 | qfq | 2,748,123 | 148,686,982 | 1.12% |
| 2026-03-24 | 53.62 | 53.80 | 51.57 | 53.40 | 53.40 | qfq | 3,674,686 | 193,504,938 | 2.67% |
| 2026-03-23 | 54.06 | 55.68 | 51.76 | 52.01 | 52.01 | qfq | 4,449,183 | 238,332,261 | -5.63% |
| 2026-03-20 | 58.31 | 58.50 | 55.11 | 55.11 | 55.11 | qfq | 3,911,540 | 222,089,641 | -4.34% |
| 2026-03-19 | 56.21 | 59.09 | 56.07 | 57.61 | 57.61 | qfq | 5,597,110 | 323,201,408 | 0.56% |
| 2026-03-18 | 55.50 | 57.36 | 55.10 | 57.29 | 57.29 | qfq | 3,717,473 | 209,929,420 | 3.96% |
| 2026-03-17 | 56.99 | 57.39 | 55.00 | 55.11 | 55.11 | qfq | 2,645,745 | 148,666,998 | -2.62% |
| 2026-03-16 | 56.45 | 57.09 | 55.60 | 56.59 | 56.59 | qfq | 2,675,039 | 150,560,005 | 0.46% |
| 2026-03-13 | 57.86 | 58.30 | 56.30 | 56.33 | 56.33 | qfq | 2,610,188 | 149,141,689 | -3.26% |
| 2026-03-12 | 59.69 | 60.11 | 57.80 | 58.23 | 58.23 | qfq | 3,091,925 | 181,038,697 | -2.85% |
| 2026-03-11 | 61.50 | 61.95 | 59.81 | 59.94 | 59.94 | qfq | 3,154,307 | 190,923,603 | -2.17% |
| 2026-03-10 | 59.99 | 61.72 | 59.90 | 61.27 | 61.27 | qfq | 3,337,401 | 204,131,892 | 3.11% |
| 2026-03-09 | 59.79 | 60.06 | 57.65 | 59.42 | 59.42 | qfq | 3,731,494 | 219,296,442 | -2.29% |
| 2026-03-06 | 60.70 | 61.95 | 60.28 | 60.81 | 60.81 | qfq | 3,291,869 | 201,491,529 | -0.18% |
| 2026-03-05 | 61.38 | 61.48 | 60.01 | 60.92 | 60.92 | qfq | 4,277,890 | 260,202,446 | 1.48% |
| 2026-03-04 | 57.86 | 60.96 | 57.62 | 60.03 | 60.03 | qfq | 4,273,493 | 256,588,597 | 1.35% |
| 2026-03-03 | 65.78 | 65.78 | 59.00 | 59.23 | 59.23 | qfq | 8,571,647 | 529,569,466 | -10.16% |
| 2026-03-02 | 66.01 | 67.89 | 64.50 | 65.93 | 65.93 | qfq | 9,425,774 | 624,799,534 | 1.38% |
| 2026-02-27 | 64.26 | 66.00 | 63.90 | 65.03 | 65.03 | qfq | 4,452,908 | 290,147,097 | 0.84% |
| 2026-02-26 | 63.09 | 65.11 | 62.50 | 64.49 | 64.49 | qfq | 5,234,646 | 335,930,659 | 1.56% |
| 2026-02-25 | 62.39 | 63.58 | 61.60 | 63.50 | 63.50 | qfq | 5,348,729 | 334,689,201 | 1.75% |
| 2026-02-24 | 62.55 | 63.72 | 61.35 | 62.41 | 62.41 | qfq | 5,081,874 | 318,204,440 | -2.15% |
| 2026-02-13 | 63.68 | 65.24 | 63.68 | 63.78 | 63.78 | qfq | 3,798,538 | 245,003,749 | -0.14% |
| 2026-02-12 | 64.51 | 65.30 | 63.63 | 63.87 | 63.87 | qfq | 4,019,565 | 258,535,557 | -1.44% |
| 2026-02-11 | 65.35 | 67.09 | 64.80 | 64.80 | 64.80 | qfq | 4,480,893 | 294,260,791 | -0.83% |
| 2026-02-10 | 66.00 | 66.70 | 65.11 | 65.34 | 65.34 | qfq | 4,336,921 | 285,377,728 | -1.45% |
| 2026-02-09 | 66.00 | 67.39 | 65.20 | 66.30 | 66.30 | qfq | 4,989,907 | 331,950,045 | 2.00% |
| 2026-02-06 | 65.01 | 66.74 | 64.56 | 65.00 | 65.00 | qfq | 4,333,112 | 283,612,698 | -1.14% |
| 2026-02-05 | 64.98 | 67.37 | 64.44 | 65.75 | 65.75 | qfq | 5,293,566 | 350,999,298 | 0.03% |
| 2026-02-04 | 67.20 | 68.45 | 65.08 | 65.73 | 65.73 | qfq | 5,432,850 | 360,853,300 | -3.17% |
| 2026-02-03 | 65.69 | 67.93 | 64.78 | 67.88 | 67.88 | qfq | 7,071,534 | 472,056,266 | 4.79% |
| 2026-02-02 | 66.20 | 68.00 | 64.75 | 64.78 | 64.78 | qfq | 4,849,943 | 321,013,619 | -1.71% |
| 2026-01-30 | 64.96 | 66.96 | 64.00 | 65.91 | 65.91 | qfq | 6,336,000 | 413,630,444 | -0.59% |
| 2026-01-29 | 67.08 | 68.66 | 66.11 | 66.30 | 66.30 | qfq | 6,843,212 | 461,411,433 | -2.18% |
| 2026-01-28 | 70.71 | 71.10 | 67.58 | 67.78 | 67.78 | qfq | 7,594,294 | 520,368,871 | -4.16% |
| 2026-01-27 | 69.10 | 71.67 | 67.80 | 70.72 | 70.72 | qfq | 8,386,178 | 586,407,289 | 0.31% |
| 2026-01-26 | 79.00 | 79.00 | 70.20 | 70.50 | 70.50 | qfq | 15,417,962 | 1,146,531,233 | -12.23% |
| 2026-01-23 | 76.15 | 81.28 | 74.10 | 80.32 | 80.32 | qfq | 19,178,832 | 1,506,170,600 | 6.96% |
| 2026-01-22 | 72.80 | 75.50 | 72.55 | 75.09 | 75.09 | qfq | 12,616,003 | 939,115,267 | 2.30% |
| 2026-01-21 | 74.09 | 77.50 | 73.00 | 73.40 | 73.40 | qfq | 11,291,427 | 847,903,543 | -0.94% |
| 2026-01-20 | 77.50 | 80.95 | 72.80 | 74.10 | 74.10 | qfq | 14,241,817 | 1,088,957,139 | -3.82% |
| 2026-01-19 | 76.04 | 79.76 | 75.51 | 77.04 | 77.04 | qfq | 12,138,759 | 948,263,586 | -0.98% |
| 2026-01-16 | 80.18 | 82.18 | 77.70 | 77.80 | 77.80 | qfq | 17,333,186 | 1,381,248,808 | -0.26% |
| 2026-01-15 | 85.30 | 87.58 | 75.15 | 78.00 | 78.00 | qfq | 23,158,577 | 1,854,565,036 | -12.93% |
| 2026-01-14 | 94.01 | 103.99 | 88.45 | 89.58 | 89.58 | qfq | 28,931,428 | 2,782,973,450 | 0.79% |
| 2026-01-13 | 83.88 | 97.08 | 76.30 | 88.88 | 88.88 | qfq | 30,676,864 | 2,661,817,182 | 9.86% |
| 2026-01-12 | 77.98 | 86.17 | 76.00 | 80.90 | 80.90 | qfq | 20,203,511 | 1,631,186,059 | 6.08% |
| 2026-01-09 | 72.69 | 80.80 | 72.00 | 76.26 | 76.26 | qfq | 21,874,955 | 1,642,778,011 | 5.58% |
| 2026-01-08 | 68.90 | 73.50 | 68.36 | 72.23 | 72.23 | qfq | 18,432,605 | 1,315,535,296 | 3.29% |
| 2026-01-07 | 70.00 | 70.48 | 67.36 | 69.93 | 69.93 | qfq | 17,030,831 | 1,170,644,983 | -4.21% |
| 2026-01-06 | 68.05 | 74.18 | 67.57 | 73.00 | 73.00 | qfq | 21,007,808 | 1,508,782,404 | 5.25% |
| 2026-01-05 | 69.48 | 71.13 | 65.50 | 69.36 | 69.36 | qfq | 18,354,092 | 1,255,474,228 | -0.17% |
| 2025-12-31 | 65.60 | 71.00 | 65.56 | 69.48 | 69.48 | qfq | 21,692,530 | 1,486,786,236 | 5.91% |
| 2025-12-30 | 64.85 | 68.16 | 64.85 | 65.60 | 65.60 | qfq | 15,642,497 | 1,039,131,592 | -0.83% |
| 2025-12-29 | 64.78 | 67.68 | 64.69 | 66.15 | 66.15 | qfq | 14,534,221 | 960,598,222 | -0.77% |
| 2025-12-26 | 65.37 | 68.99 | 65.00 | 66.66 | 66.66 | qfq | 20,573,297 | 1,377,788,986 | 0.95% |
| 2025-12-25 | 63.00 | 66.66 | 62.80 | 66.03 | 66.03 | qfq | 18,928,370 | 1,232,350,152 | 4.63% |
| 2025-12-24 | 57.58 | 64.64 | 57.50 | 63.11 | 63.11 | qfq | 17,708,019 | 1,093,338,213 | 4.73% |
| 2025-12-23 | 67.71 | 68.07 | 59.42 | 60.26 | 60.26 | qfq | 21,809,210 | 1,379,824,358 | -11.49% |
| 2025-12-22 | 71.39 | 73.00 | 68.00 | 68.08 | 68.08 | qfq | 19,879,683 | 1,390,696,071 | -4.64% |
| 2025-12-19 | 65.00 | 71.88 | 62.50 | 71.39 | 71.39 | qfq | 24,315,981 | 1,611,247,569 | 9.33% |
| 2025-12-18 | 61.80 | 68.50 | 61.11 | 65.30 | 65.30 | qfq | 21,132,523 | 1,382,803,675 | 4.45% |
| 2025-12-17 | 61.74 | 64.50 | 60.50 | 62.52 | 62.52 | qfq | 15,507,974 | 963,291,374 | 2.49% |
| 2025-12-16 | 64.50 | 65.58 | 60.03 | 61.00 | 61.00 | qfq | 20,112,422 | 1,260,118,262 | -10.10% |
| 2025-12-15 | 63.23 | 72.00 | 62.50 | 67.85 | 67.85 | qfq | 23,275,048 | 1,564,269,327 | 6.88% |
| 2025-12-12 | 63.20 | 67.55 | 60.47 | 63.48 | 63.48 | qfq | 24,382,548 | 1,561,715,572 | 2.24% |
| 2025-12-11 | 61.00 | 64.68 | 59.09 | 62.09 | 62.09 | qfq | 21,481,129 | 1,314,350,188 | 4.21% |
| 2025-12-10 | 59.00 | 61.30 | 58.00 | 59.58 | 59.58 | qfq | 19,551,628 | 1,165,133,743 | -5.08% |
| 2025-12-09 | 54.03 | 62.77 | 54.03 | 62.77 | 62.77 | qfq | 29,023,956 | 1,757,928,973 | 20.00% |
| 2025-12-08 | 53.26 | 54.06 | 50.68 | 52.31 | 52.31 | qfq | 17,049,064 | 894,660,597 | -0.55% |
| 2025-12-05 | 49.65 | 52.60 | 48.83 | 52.60 | 52.60 | qfq | 16,375,578 | 835,975,793 | 5.64% |
| 2025-12-04 | 46.80 | 51.49 | 46.52 | 49.79 | 49.79 | qfq | 14,779,205 | 730,260,325 | 3.75% |
| 2025-12-03 | 47.18 | 49.33 | 45.51 | 47.99 | 47.99 | qfq | 10,889,247 | 515,134,107 | 1.22% |
| 2025-12-02 | 47.00 | 48.46 | 46.66 | 47.41 | 47.41 | qfq | 6,584,459 | 313,463,469 | -0.32% |
| 2025-12-01 | 48.80 | 48.88 | 47.30 | 47.56 | 47.56 | qfq | 8,598,012 | 412,390,388 | -0.29% |
| 2025-11-28 | 47.03 | 48.90 | 46.92 | 47.70 | 47.70 | qfq | 13,508,200 | 646,096,541 | 1.66% |
| 2025-11-27 | 44.52 | 48.94 | 43.86 | 46.92 | 46.92 | qfq | 12,729,694 | 590,066,578 | 5.30% |
| 2025-11-26 | 46.01 | 46.65 | 44.46 | 44.56 | 44.56 | qfq | 5,744,282 | 260,668,656 | -0.76% |
| 2025-11-25 | 43.88 | 45.68 | 43.87 | 44.90 | 44.90 | qfq | 4,484,930 | 201,832,236 | 2.02% |
| 2025-11-24 | 42.00 | 44.14 | 42.00 | 44.01 | 44.01 | qfq | 4,521,516 | 195,678,316 | 5.51% |
| 2025-11-21 | 43.29 | 43.92 | 41.50 | 41.71 | 41.71 | qfq | 3,670,612 | 155,226,083 | -4.40% |
| 2025-11-20 | 44.10 | 44.80 | 43.54 | 43.63 | 43.63 | qfq | 2,891,739 | 127,548,610 | -0.73% |
| 2025-11-19 | 44.63 | 45.20 | 43.88 | 43.95 | 43.95 | qfq | 3,000,460 | 133,081,530 | -1.72% |
| 2025-11-18 | 45.10 | 45.44 | 44.00 | 44.72 | 44.72 | qfq | 3,361,959 | 149,679,830 | -1.93% |
| 2025-11-17 | 45.79 | 46.25 | 45.00 | 45.60 | 45.60 | qfq | 3,600,233 | 164,215,770 | 0.22% |
| 2025-11-14 | 44.82 | 46.43 | 44.23 | 45.50 | 45.50 | qfq | 3,582,436 | 163,417,862 | 0.31% |
| 2025-11-13 | 44.99 | 46.18 | 44.60 | 45.36 | 45.36 | qfq | 4,275,773 | 194,788,936 | 0.35% |
| 2025-11-12 | 44.59 | 45.78 | 43.53 | 45.20 | 45.20 | qfq | 4,125,707 | 183,442,407 | 0.83% |
| 2025-11-11 | 45.50 | 46.38 | 44.78 | 44.83 | 44.83 | qfq | 4,424,518 | 200,573,365 | -2.75% |
| 2025-11-10 | 46.20 | 47.40 | 45.84 | 46.10 | 46.10 | qfq | 5,829,221 | 271,960,056 | 0.11% |
| 2025-11-07 | 44.52 | 46.38 | 43.81 | 46.05 | 46.05 | qfq | 6,616,973 | 300,282,952 | 3.14% |
| 2025-11-06 | 44.80 | 45.20 | 43.83 | 44.65 | 44.65 | qfq | 3,628,716 | 161,048,010 | 0.04% |
| 2025-11-05 | 44.22 | 45.30 | 44.22 | 44.63 | 44.63 | qfq | 3,233,417 | 145,119,528 | -1.33% |
| 2025-11-04 | 46.02 | 46.32 | 45.00 | 45.23 | 45.23 | qfq | 4,288,196 | 194,920,485 | -2.73% |
| 2025-11-03 | 45.81 | 46.58 | 45.30 | 46.50 | 46.50 | qfq | 4,597,983 | 211,918,929 | 0.61% |
| 2025-10-31 | 47.08 | 47.17 | 45.87 | 46.22 | 46.22 | qfq | 7,726,478 | 358,470,270 | -2.74% |
| 2025-10-30 | 45.38 | 48.39 | 45.13 | 47.52 | 47.52 | qfq | 11,793,055 | 556,714,094 | 3.51% |
| 2025-10-29 | 45.00 | 47.19 | 44.80 | 45.91 | 45.91 | qfq | 7,490,692 | 345,513,934 | 1.39% |
| 2025-10-28 | 44.00 | 45.94 | 43.77 | 45.28 | 45.28 | qfq | 7,787,039 | 352,318,125 | 1.62% |
| 2025-10-27 | 43.11 | 44.94 | 43.11 | 44.56 | 44.56 | qfq | 7,393,544 | 326,799,129 | 2.65% |
| 2025-10-24 | 43.80 | 45.67 | 42.88 | 43.41 | 43.41 | qfq | 7,231,036 | 318,017,521 | 5.03% |
| 2025-10-23 | 41.81 | 42.17 | 40.10 | 41.33 | 41.33 | qfq | 4,270,488 | 174,308,953 | -3.43% |
| 2025-10-22 | 43.26 | 43.56 | 42.61 | 42.80 | 42.80 | qfq | 2,711,962 | 116,563,683 | -1.74% |
| 2025-10-21 | 43.18 | 44.26 | 43.17 | 43.56 | 43.56 | qfq | 3,085,405 | 134,561,119 | 0.67% |
| 2025-10-20 | 42.88 | 43.79 | 42.42 | 43.27 | 43.27 | qfq | 3,259,160 | 140,777,454 | 2.37% |
| 2025-10-17 | 42.42 | 44.10 | 42.00 | 42.27 | 42.27 | qfq | 4,248,466 | 182,945,950 | -0.54% |
| 2025-10-16 | 43.72 | 44.23 | 42.16 | 42.50 | 42.50 | qfq | 4,365,186 | 187,913,884 | -3.63% |
| 2025-10-15 | 43.00 | 44.95 | 42.87 | 44.10 | 44.10 | qfq | 5,544,526 | 244,350,862 | 2.37% |
| 2025-10-14 | 43.02 | 43.99 | 42.90 | 43.08 | 43.08 | qfq | 3,830,016 | 165,535,439 | 0.14% |
| 2025-10-13 | 40.30 | 43.29 | 40.01 | 43.02 | 43.02 | qfq | 4,268,494 | 179,659,395 | 3.09% |
| 2025-10-10 | 42.58 | 42.86 | 41.70 | 41.73 | 41.73 | qfq | 3,261,248 | 137,476,114 | -2.32% |
| 2025-10-09 | 42.58 | 43.04 | 42.16 | 42.72 | 42.72 | qfq | 2,565,687 | 109,503,581 | 0.80% |
| 2025-09-30 | 42.00 | 42.80 | 42.00 | 42.38 | 42.38 | qfq | 2,882,084 | 122,343,038 | 0.90% |
| 2025-09-29 | 41.70 | 42.11 | 41.07 | 42.00 | 42.00 | qfq | 2,710,042 | 113,151,842 | 0.29% |
| 2025-09-26 | 42.52 | 42.86 | 41.88 | 41.88 | 41.88 | qfq | 2,909,006 | 123,011,002 | -1.57% |
| 2025-09-25 | 43.20 | 43.76 | 42.54 | 42.55 | 42.55 | qfq | 3,772,701 | 162,541,749 | -1.14% |
| 2025-09-24 | 42.57 | 43.10 | 42.00 | 43.04 | 43.04 | qfq | 3,277,782 | 139,575,726 | 0.61% |
| 2025-09-23 | 44.50 | 44.68 | 41.79 | 42.78 | 42.78 | qfq | 5,278,296 | 225,895,613 | -3.87% |
| 2025-09-22 | 44.57 | 45.05 | 44.14 | 44.50 | 44.50 | qfq | 2,776,772 | 123,862,793 | 0.27% |
| 2025-09-19 | 45.10 | 45.79 | 44.33 | 44.38 | 44.38 | qfq | 4,072,356 | 183,433,031 | -2.33% |
| 2025-09-18 | 45.14 | 46.65 | 44.96 | 45.44 | 45.44 | qfq | 6,743,643 | 308,247,892 | 0.58% |
| 2025-09-17 | 45.09 | 45.90 | 44.73 | 45.18 | 45.18 | qfq | 3,092,627 | 140,077,039 | -0.07% |
| 2025-09-16 | 43.75 | 45.55 | 43.73 | 45.21 | 45.21 | qfq | 4,657,342 | 208,614,889 | 3.22% |
| 2025-09-15 | 44.82 | 45.00 | 43.69 | 43.80 | 43.80 | qfq | 3,327,267 | 146,239,219 | -2.17% |
| 2025-09-12 | 45.25 | 45.51 | 44.40 | 44.77 | 44.77 | qfq | 3,530,368 | 159,105,607 | -1.28% |
| 2025-09-11 | 43.98 | 45.50 | 43.91 | 45.35 | 45.35 | qfq | 4,644,807 | 209,457,360 | 2.37% |
| 2025-09-10 | 44.75 | 45.47 | 44.27 | 44.30 | 44.30 | qfq | 3,144,349 | 140,821,774 | -1.12% |
| 2025-09-09 | 46.66 | 46.95 | 44.71 | 44.80 | 44.80 | qfq | 5,165,361 | 236,417,577 | -5.08% |
| 2025-09-08 | 45.72 | 47.67 | 45.31 | 47.20 | 47.20 | qfq | 5,620,293 | 260,938,105 | 4.29% |
| 2025-09-05 | 43.74 | 45.72 | 43.52 | 45.26 | 45.26 | qfq | 4,240,685 | 189,120,742 | 2.68% |
| 2025-09-04 | 46.88 | 47.25 | 42.58 | 44.08 | 44.08 | qfq | 6,841,334 | 307,094,873 | -5.77% |
| 2025-09-03 | 48.92 | 48.99 | 46.67 | 46.78 | 46.78 | qfq | 6,542,263 | 311,337,068 | -4.96% |
| 2025-09-02 | 47.04 | 49.31 | 45.18 | 49.22 | 49.22 | qfq | 12,800,979 | 610,521,863 | 4.72% |
| 2025-09-01 | 47.50 | 48.14 | 46.80 | 47.00 | 47.00 | qfq | 6,335,981 | 298,795,110 | -1.43% |
| 2025-08-29 | 48.16 | 49.27 | 47.57 | 47.68 | 47.68 | qfq | 8,259,387 | 397,691,229 | -2.97% |
| 2025-08-28 | 49.41 | 50.49 | 47.05 | 49.14 | 49.14 | qfq | 11,675,691 | 572,456,747 | 1.40% |
| 2025-08-27 | 51.50 | 51.50 | 47.89 | 48.46 | 48.46 | qfq | 16,235,959 | 800,627,269 | -6.54% |
| 2025-08-26 | 60.42 | 60.42 | 51.85 | 51.85 | 51.85 | qfq | 24,563,439 | 1,335,433,472 | 2.98% |
| 2025-08-12 | 50.94 | 51.84 | 49.99 | 50.35 | 50.35 | qfq | 8,619,870 | 435,580,139 | -1.27% |
| 2025-08-11 | 52.00 | 53.53 | 50.27 | 51.00 | 51.00 | qfq | 15,002,773 | 776,321,198 | -2.54% |
| 2025-08-08 | 53.17 | 55.55 | 51.18 | 52.33 | 52.33 | qfq | 16,880,906 | 893,244,521 | 0.63% |
| 2025-08-07 | 49.56 | 52.76 | 48.70 | 52.00 | 52.00 | qfq | 17,242,195 | 870,646,596 | 3.88% |
| 2025-08-06 | 48.49 | 52.00 | 48.30 | 50.06 | 50.06 | qfq | 15,466,550 | 777,676,012 | 3.03% |
| 2025-08-05 | 47.92 | 49.61 | 47.56 | 48.59 | 48.59 | qfq | 13,809,673 | 669,396,129 | 1.42% |
| 2025-08-04 | 43.11 | 49.00 | 43.08 | 47.91 | 47.91 | qfq | 16,954,213 | 794,532,234 | 9.58% |
| 2025-08-01 | 45.29 | 45.48 | 43.43 | 43.72 | 43.72 | qfq | 8,638,378 | 381,681,894 | -3.95% |
| 2025-07-31 | 44.11 | 47.85 | 43.83 | 45.52 | 45.52 | qfq | 12,548,900 | 580,698,852 | 2.55% |
| 2025-07-30 | 44.92 | 46.33 | 43.38 | 44.39 | 44.39 | qfq | 8,205,568 | 367,706,481 | -0.98% |
| 2025-07-29 | 45.01 | 45.16 | 44.43 | 44.83 | 44.83 | qfq | 5,288,869 | 236,389,272 | -0.36% |
| 2025-07-28 | 42.68 | 45.50 | 42.68 | 44.99 | 44.99 | qfq | 10,870,655 | 484,948,013 | 4.92% |
| 2025-07-25 | 43.01 | 43.30 | 42.24 | 42.88 | 42.88 | qfq | 4,314,868 | 183,934,605 | -0.69% |
| 2025-07-24 | 43.36 | 43.60 | 42.82 | 43.18 | 43.18 | qfq | 4,717,577 | 203,477,809 | -0.14% |
| 2025-07-23 | 42.39 | 44.25 | 42.00 | 43.24 | 43.24 | qfq | 7,196,678 | 310,713,363 | 1.65% |
| 2025-07-22 | 43.00 | 43.62 | 42.33 | 42.54 | 42.54 | qfq | 5,172,672 | 222,372,124 | -1.07% |
| 2025-07-21 | 42.00 | 43.15 | 41.91 | 43.00 | 43.00 | qfq | 4,754,059 | 202,843,922 | 1.94% |
| 2025-07-18 | 42.50 | 42.75 | 41.80 | 42.18 | 42.18 | qfq | 3,606,620 | 151,959,925 | -0.82% |
| 2025-07-17 | 41.50 | 42.80 | 41.50 | 42.53 | 42.53 | qfq | 4,425,640 | 187,257,748 | 2.14% |
| 2025-07-16 | 41.86 | 42.00 | 41.22 | 41.64 | 41.64 | qfq | 3,410,260 | 142,184,948 | -0.14% |
| 2025-07-15 | 42.59 | 42.92 | 41.31 | 41.70 | 41.70 | qfq | 5,340,104 | 223,748,109 | -2.27% |
| 2025-07-14 | 42.80 | 43.12 | 42.52 | 42.67 | 42.67 | qfq | 3,543,937 | 151,623,026 | -0.49% |
| 2025-07-11 | 43.90 | 43.96 | 42.60 | 42.88 | 42.88 | qfq | 6,851,380 | 295,091,840 | -3.42% |
| 2025-07-10 | 43.00 | 44.40 | 42.25 | 44.40 | 44.40 | qfq | 8,802,235 | 378,357,742 | 1.60% |
| 2025-07-09 | 44.06 | 45.28 | 43.37 | 43.70 | 43.70 | qfq | 10,609,799 | 469,028,872 | -0.82% |
| 2025-07-08 | 44.42 | 46.16 | 43.64 | 44.06 | 44.06 | qfq | 14,335,727 | 639,025,807 | -1.45% |
| 2025-07-07 | 41.85 | 45.50 | 41.60 | 44.71 | 44.71 | qfq | 17,017,799 | 737,676,856 | 4.81% |
| 2025-07-04 | 39.80 | 43.32 | 39.80 | 42.66 | 42.66 | qfq | 18,589,142 | 784,144,137 | 3.54% |
| 2025-07-03 | 39.58 | 45.80 | 39.58 | 41.20 | 41.20 | qfq | 19,411,513 | 831,918,248 | 6.10% |
| 2025-07-02 | 39.51 | 39.70 | 38.50 | 38.83 | 38.83 | qfq | 4,906,760 | 191,440,105 | -2.19% |
| 2025-07-01 | 40.41 | 40.57 | 39.47 | 39.70 | 39.70 | qfq | 7,078,172 | 281,845,014 | -2.43% |
| 2025-06-30 | 39.65 | 41.60 | 39.65 | 40.69 | 40.69 | qfq | 10,888,164 | 442,876,570 | 2.18% |
| 2025-06-27 | 39.59 | 40.49 | 39.01 | 39.82 | 39.82 | qfq | 6,704,640 | 266,759,599 | 1.09% |
| 2025-06-26 | 38.46 | 40.88 | 38.46 | 39.39 | 39.39 | qfq | 11,188,592 | 446,644,661 | 2.55% |
| 2025-06-25 | 37.86 | 38.79 | 37.82 | 38.41 | 38.41 | qfq | 6,431,460 | 246,605,977 | 1.40% |
| 2025-06-24 | 37.13 | 37.97 | 36.69 | 37.88 | 37.88 | qfq | 5,129,163 | 192,225,373 | 1.01% |
| 2025-06-23 | 36.72 | 37.79 | 36.48 | 37.50 | 37.50 | qfq | 4,077,180 | 151,768,690 | 2.12% |
| 2025-06-20 | 37.50 | 37.75 | 36.40 | 36.72 | 36.72 | qfq | 3,563,519 | 131,663,028 | -2.08% |
| 2025-06-19 | 38.57 | 38.81 | 37.15 | 37.50 | 37.50 | qfq | 4,568,820 | 172,993,880 | -3.30% |
| 2025-06-18 | 37.90 | 38.83 | 37.25 | 38.78 | 38.78 | qfq | 5,740,016 | 219,897,849 | -27.06% |
| 2025-06-17 | 53.40 | 53.84 | 52.52 | 53.17 | 37.94 | qfq | 2,910,191 | 154,317,527 | -0.77% |
| 2025-06-16 | 54.06 | 54.98 | 53.20 | 53.58 | 38.23 | qfq | 3,705,805 | 199,740,632 | -0.15% |
| 2025-06-13 | 53.58 | 55.20 | 53.36 | 53.66 | 38.29 | qfq | 4,131,400 | 224,238,471 | -0.33% |
| 2025-06-12 | 53.74 | 55.51 | 53.68 | 53.84 | 38.42 | qfq | 4,197,000 | 228,502,121 | -0.44% |
| 2025-06-11 | 53.50 | 54.37 | 52.52 | 54.08 | 38.59 | qfq | 4,234,016 | 226,349,421 | 0.37% |
| 2025-06-10 | 53.20 | 55.55 | 52.80 | 53.88 | 38.45 | qfq | 7,404,460 | 400,332,885 | 2.05% |
| 2025-06-09 | 53.28 | 53.92 | 52.68 | 52.80 | 37.67 | qfq | 4,002,400 | 212,939,065 | -0.88% |
| 2025-06-06 | 53.54 | 54.50 | 52.51 | 53.27 | 38.01 | qfq | 5,332,574 | 283,372,491 | -1.52% |
| 2025-06-05 | 49.51 | 54.75 | 49.30 | 54.09 | 38.60 | qfq | 8,897,435 | 468,727,473 | 8.07% |
| 2025-06-04 | 49.68 | 51.20 | 49.34 | 50.05 | 35.71 | qfq | 2,866,200 | 144,369,839 | 1.11% |
| 2025-06-03 | 49.62 | 51.20 | 49.30 | 49.50 | 35.32 | qfq | 2,310,900 | 115,484,448 | 0.16% |
| 2025-05-30 | 48.50 | 50.37 | 47.90 | 49.42 | 35.26 | qfq | 2,810,511 | 137,953,775 | 1.46% |
| 2025-05-29 | 47.94 | 49.23 | 47.78 | 48.71 | 34.76 | qfq | 1,332,000 | 64,835,787 | 1.82% |
| 2025-05-28 | 49.00 | 49.22 | 47.81 | 47.84 | 34.14 | qfq | 1,550,200 | 75,106,255 | -2.61% |
| 2025-05-27 | 48.51 | 49.66 | 47.82 | 49.12 | 35.05 | qfq | 2,149,485 | 104,778,496 | 0.92% |
| 2025-05-26 | 48.28 | 49.14 | 48.10 | 48.67 | 34.73 | qfq | 1,180,111 | 57,360,618 | 0.85% |
| 2025-05-23 | 49.30 | 49.60 | 48.10 | 48.26 | 34.44 | qfq | 1,783,970 | 87,198,225 | -2.51% |
| 2025-05-22 | 49.61 | 50.95 | 49.23 | 49.50 | 35.32 | qfq | 1,970,000 | 98,632,303 | -0.20% |
| 2025-05-21 | 50.79 | 51.25 | 49.60 | 49.60 | 35.39 | qfq | 2,159,382 | 108,316,058 | -2.82% |
| 2025-05-20 | 50.58 | 51.30 | 50.36 | 51.04 | 36.42 | qfq | 1,630,482 | 83,102,956 | -0.08% |
| 2025-05-19 | 50.91 | 51.38 | 49.80 | 51.08 | 36.45 | qfq | 2,339,740 | 118,333,189 | 0.65% |
| 2025-05-16 | 50.21 | 51.23 | 50.20 | 50.75 | 36.21 | qfq | 2,764,700 | 140,266,107 | 0.10% |
| 2025-05-15 | 51.50 | 52.80 | 50.30 | 50.70 | 36.18 | qfq | 3,064,000 | 156,661,606 | -0.76% |
| 2025-05-14 | 52.49 | 52.74 | 50.94 | 51.09 | 36.45 | qfq | 2,951,400 | 151,744,268 | -1.73% |
| 2025-05-13 | 54.09 | 54.50 | 51.97 | 51.99 | 37.10 | qfq | 5,714,231 | 302,567,615 | -4.88% |
| 2025-05-12 | 52.13 | 56.98 | 52.13 | 54.66 | 39.00 | qfq | 7,998,902 | 434,962,561 | 1.22% |
| 2025-05-09 | 54.49 | 56.66 | 52.46 | 54.00 | 38.53 | qfq | 8,944,893 | 485,187,542 | 4.25% |
| 2025-05-08 | 50.53 | 51.95 | 50.53 | 51.80 | 36.96 | qfq | 2,689,700 | 137,924,991 | 1.17% |
| 2025-05-07 | 50.50 | 51.32 | 50.00 | 51.20 | 36.53 | qfq | 3,675,946 | 186,765,210 | 3.43% |
| 2025-05-06 | 47.22 | 49.66 | 47.22 | 49.50 | 35.32 | qfq | 2,648,600 | 128,641,555 | 4.87% |
| 2025-04-30 | 46.50 | 48.11 | 45.95 | 47.20 | 33.68 | qfq | 2,709,300 | 127,078,201 | 3.51% |
| 2025-04-29 | 44.00 | 46.52 | 43.52 | 45.60 | 32.54 | qfq | 2,508,611 | 114,128,099 | -2.58% |
| 2025-04-28 | 47.99 | 48.14 | 46.78 | 46.81 | 33.40 | qfq | 1,588,720 | 74,954,655 | -2.48% |
| 2025-04-25 | 48.31 | 48.94 | 47.81 | 48.00 | 34.25 | qfq | 2,024,200 | 97,877,569 | -0.41% |
| 2025-04-24 | 48.59 | 49.99 | 47.99 | 48.20 | 34.39 | qfq | 2,685,900 | 131,021,593 | -0.76% |
| 2025-04-23 | 48.57 | 48.80 | 48.16 | 48.57 | 34.66 | qfq | 1,858,800 | 90,101,394 | 0.08% |
| 2025-04-22 | 47.99 | 49.16 | 47.92 | 48.53 | 34.63 | qfq | 2,420,844 | 117,190,265 | 0.19% |
| 2025-04-21 | 47.60 | 48.81 | 47.22 | 48.44 | 34.56 | qfq | 3,321,742 | 159,291,635 | 1.36% |
| 2025-04-18 | 46.09 | 48.98 | 45.38 | 47.79 | 34.10 | qfq | 3,677,844 | 173,943,920 | 3.71% |
| 2025-04-17 | 45.58 | 46.85 | 45.58 | 46.08 | 32.88 | qfq | 1,420,000 | 65,809,151 | 0.41% |
| 2025-04-16 | 46.90 | 47.27 | 45.18 | 45.89 | 32.74 | qfq | 1,850,500 | 85,284,003 | -2.32% |
| 2025-04-15 | 47.77 | 47.94 | 46.48 | 46.98 | 33.52 | qfq | 1,956,615 | 91,896,403 | -1.72% |
| 2025-04-14 | 48.00 | 48.78 | 47.70 | 47.80 | 34.11 | qfq | 2,165,582 | 104,007,849 | 0.04% |
| 2025-04-11 | 46.38 | 48.88 | 46.32 | 47.78 | 34.09 | qfq | 3,355,000 | 160,685,780 | 1.68% |
| 2025-04-10 | 47.00 | 48.18 | 46.53 | 46.99 | 33.53 | qfq | 3,795,600 | 180,266,429 | 0.06% |
| 2025-04-09 | 42.43 | 47.06 | 41.15 | 46.96 | 33.51 | qfq | 4,676,609 | 209,381,873 | 9.01% |
| 2025-04-08 | 43.00 | 44.97 | 41.10 | 43.08 | 30.74 | qfq | 3,577,700 | 154,474,483 | 3.46% |
| 2025-04-07 | 49.30 | 49.33 | 41.61 | 41.64 | 29.71 | qfq | 5,215,785 | 232,253,046 | -19.94% |
| 2025-04-03 | 52.50 | 53.46 | 51.15 | 52.01 | 37.11 | qfq | 2,803,750 | 146,997,740 | -2.00% |
| 2025-04-02 | 53.70 | 54.73 | 52.62 | 53.07 | 37.87 | qfq | 2,649,854 | 141,980,013 | -2.10% |
| 2025-04-01 | 51.66 | 54.33 | 51.19 | 54.21 | 38.68 | qfq | 4,597,000 | 244,262,765 | 5.53% |
| 2025-03-31 | 50.02 | 52.40 | 50.02 | 51.37 | 36.65 | qfq | 2,459,800 | 126,015,862 | -0.39% |
| 2025-03-28 | 54.82 | 55.49 | 51.53 | 51.57 | 36.80 | qfq | 4,770,829 | 252,835,863 | -6.41% |
| 2025-03-27 | 56.68 | 57.13 | 53.89 | 55.10 | 39.32 | qfq | 4,234,300 | 233,453,260 | -3.38% |
| 2025-03-26 | 57.61 | 58.34 | 56.37 | 57.03 | 40.69 | qfq | 5,224,643 | 298,474,025 | -2.25% |
| 2025-03-25 | 55.05 | 61.55 | 55.05 | 58.34 | 41.63 | qfq | 9,411,249 | 550,603,505 | 3.53% |
| 2025-03-24 | 56.60 | 57.22 | 53.52 | 56.35 | 40.21 | qfq | 6,350,914 | 354,558,149 | 1.68% |
| 2025-03-21 | 53.95 | 56.36 | 53.59 | 55.42 | 39.54 | qfq | 5,264,898 | 290,823,801 | 2.06% |
| 2025-03-20 | 54.20 | 55.50 | 53.78 | 54.30 | 38.74 | qfq | 2,871,700 | 156,797,809 | -0.17% |
| 2025-03-19 | 54.98 | 55.37 | 54.07 | 54.39 | 38.81 | qfq | 2,556,337 | 139,619,678 | -1.66% |
| 2025-03-18 | 55.01 | 57.33 | 54.54 | 55.31 | 39.47 | qfq | 4,337,699 | 241,717,386 | -0.25% |
| 2025-03-17 | 54.92 | 56.37 | 54.22 | 55.45 | 39.57 | qfq | 3,724,052 | 206,363,796 | 1.32% |
| 2025-03-14 | 54.52 | 55.57 | 53.06 | 54.73 | 39.05 | qfq | 3,635,300 | 197,772,818 | -0.51% |
| 2025-03-13 | 54.74 | 55.85 | 53.71 | 55.01 | 39.25 | qfq | 4,579,770 | 250,092,221 | 0.84% |
| 2025-03-12 | 54.04 | 55.43 | 54.00 | 54.55 | 38.92 | qfq | 4,544,522 | 248,409,723 | 0.87% |
| 2025-03-11 | 52.16 | 54.44 | 52.00 | 54.08 | 38.59 | qfq | 4,349,621 | 233,405,797 | 2.40% |
| 2025-03-10 | 52.98 | 53.50 | 52.52 | 52.81 | 37.68 | qfq | 2,441,200 | 129,161,550 | -0.36% |
| 2025-03-07 | 53.11 | 54.34 | 52.33 | 53.00 | 37.82 | qfq | 4,809,358 | 257,123,446 | -1.38% |
| 2025-03-06 | 52.28 | 54.94 | 51.88 | 53.74 | 38.35 | qfq | 6,587,013 | 351,604,974 | 3.93% |
| 2025-03-05 | 49.50 | 52.84 | 49.10 | 51.71 | 36.90 | qfq | 5,076,560 | 258,731,659 | 4.46% |
| 2025-03-04 | 47.85 | 49.75 | 47.41 | 49.50 | 35.32 | qfq | 2,579,959 | 126,105,730 | 3.58% |
| 2025-03-03 | 47.40 | 48.97 | 47.02 | 47.79 | 34.10 | qfq | 1,888,500 | 90,849,795 | 0.74% |
| 2025-02-28 | 49.83 | 50.49 | 47.30 | 47.44 | 33.85 | qfq | 2,408,059 | 117,107,776 | -5.93% |
| 2025-02-27 | 51.45 | 51.50 | 49.28 | 50.43 | 35.98 | qfq | 2,754,200 | 138,543,392 | -1.70% |
| 2025-02-26 | 51.25 | 51.53 | 50.81 | 51.30 | 36.60 | qfq | 2,167,700 | 110,926,998 | 0.20% |
| 2025-02-25 | 50.83 | 51.72 | 50.50 | 51.20 | 36.53 | qfq | 2,063,630 | 105,810,364 | -0.51% |
| 2025-02-24 | 51.49 | 51.90 | 50.61 | 51.46 | 36.72 | qfq | 2,613,115 | 134,069,461 | -0.10% |
| 2025-02-21 | 50.76 | 51.66 | 50.09 | 51.51 | 36.75 | qfq | 2,963,213 | 151,744,482 | 1.88% |
| 2025-02-20 | 49.50 | 50.58 | 49.23 | 50.56 | 36.08 | qfq | 2,284,504 | 114,543,881 | 2.70% |
| 2025-02-19 | 47.83 | 49.34 | 47.72 | 49.23 | 35.13 | qfq | 1,776,600 | 86,788,714 | 2.86% |
| 2025-02-18 | 50.11 | 50.50 | 47.60 | 47.86 | 34.15 | qfq | 2,111,318 | 103,611,253 | -4.28% |
| 2025-02-17 | 50.40 | 50.60 | 49.50 | 50.00 | 35.68 | qfq | 1,695,465 | 84,994,979 | -0.20% |
| 2025-02-14 | 49.81 | 50.26 | 49.20 | 50.10 | 35.75 | qfq | 1,815,606 | 90,322,190 | 0.62% |
| 2025-02-13 | 51.04 | 51.18 | 49.79 | 49.79 | 35.53 | qfq | 2,059,000 | 103,867,797 | -2.51% |
| 2025-02-12 | 51.04 | 51.46 | 50.60 | 51.07 | 36.44 | qfq | 2,230,985 | 113,884,830 | -0.66% |
| 2025-02-11 | 51.50 | 52.44 | 50.55 | 51.41 | 36.68 | qfq | 2,632,700 | 135,541,143 | -0.06% |
| 2025-02-10 | 51.23 | 51.49 | 50.65 | 51.44 | 36.70 | qfq | 2,058,462 | 105,202,356 | 1.34% |
| 2025-02-07 | 49.68 | 51.58 | 49.68 | 50.76 | 36.22 | qfq | 3,211,300 | 163,486,263 | 1.56% |
| 2025-02-06 | 48.00 | 50.10 | 47.76 | 49.98 | 35.66 | qfq | 2,521,085 | 124,446,064 | 4.02% |
| 2025-02-05 | 47.60 | 48.21 | 47.03 | 48.05 | 34.29 | qfq | 1,562,300 | 74,575,290 | 1.71% |
| 2025-01-27 | 49.27 | 49.68 | 47.20 | 47.24 | 33.71 | qfq | 1,825,362 | 88,017,887 | -4.18% |
| 2025-01-24 | 48.74 | 49.89 | 48.00 | 49.30 | 35.18 | qfq | 1,779,088 | 87,688,123 | 1.00% |
| 2025-01-23 | 50.18 | 51.26 | 48.81 | 48.81 | 34.83 | qfq | 2,775,479 | 139,243,740 | -1.79% |
| 2025-01-22 | 48.33 | 50.21 | 48.33 | 49.70 | 35.46 | qfq | 3,240,788 | 160,912,388 | 1.24% |
| 2025-01-21 | 49.00 | 49.50 | 47.90 | 49.09 | 35.03 | qfq | 2,246,674 | 109,312,719 | -0.43% |
| 2025-01-20 | 47.30 | 50.44 | 47.30 | 49.30 | 35.18 | qfq | 3,533,270 | 172,753,004 | 4.29% |
| 2025-01-17 | 47.01 | 47.79 | 46.73 | 47.27 | 33.73 | qfq | 1,657,660 | 78,290,292 | -0.63% |
| 2025-01-16 | 47.34 | 48.20 | 46.69 | 47.57 | 33.94 | qfq | 1,896,400 | 90,097,591 | 0.74% |
| 2025-01-15 | 47.60 | 48.20 | 46.88 | 47.22 | 33.69 | qfq | 1,674,382 | 79,410,415 | -0.90% |
| 2025-01-14 | 46.06 | 47.78 | 46.02 | 47.65 | 34.00 | qfq | 2,243,603 | 105,816,064 | 3.50% |
| 2025-01-13 | 44.83 | 46.09 | 43.65 | 46.04 | 32.85 | qfq | 1,867,154 | 84,480,299 | 2.27% |
| 2025-01-10 | 47.12 | 47.84 | 45.02 | 45.02 | 32.12 | qfq | 1,824,285 | 84,972,453 | -4.52% |
| 2025-01-09 | 46.29 | 47.87 | 46.29 | 47.15 | 33.63 | qfq | 2,122,121 | 100,451,056 | 0.34% |
| 2025-01-08 | 47.18 | 47.60 | 45.01 | 46.99 | 33.51 | qfq | 2,363,373 | 109,741,147 | -1.78% |
| 2025-01-07 | 46.08 | 47.84 | 46.08 | 47.84 | 34.12 | qfq | 1,977,400 | 92,814,455 | 3.84% |
| 2025-01-06 | 47.11 | 47.58 | 45.45 | 46.07 | 32.86 | qfq | 1,724,282 | 80,353,232 | -1.81% |
| 2025-01-03 | 50.00 | 50.56 | 46.81 | 46.92 | 33.46 | qfq | 2,690,149 | 130,007,895 | -7.20% |
| 2025-01-02 | 54.03 | 54.32 | 49.66 | 50.56 | 36.06 | qfq | 3,002,903 | 155,655,035 | -6.42% |
| 2024-12-31 | 58.70 | 58.81 | 54.00 | 54.03 | 38.54 | qfq | 4,439,227 | 248,016,945 | -8.86% |
| 2024-12-30 | 58.40 | 59.75 | 57.67 | 59.28 | 42.28 | qfq | 3,626,077 | 213,709,374 | 1.18% |
| 2024-12-27 | 59.98 | 59.98 | 58.03 | 58.59 | 41.79 | qfq | 5,141,314 | 303,002,202 | -2.50% |
| 2024-12-26 | 57.45 | 61.00 | 57.12 | 60.09 | 42.86 | qfq | 8,155,112 | 486,305,205 | 4.50% |
| 2024-12-25 | 55.80 | 58.08 | 54.69 | 57.50 | 41.01 | qfq | 4,298,793 | 243,890,858 | 2.22% |
| 2024-12-24 | 54.16 | 56.28 | 53.80 | 56.25 | 40.12 | qfq | 2,581,256 | 142,897,861 | 3.92% |
| 2024-12-23 | 56.50 | 57.45 | 54.07 | 54.13 | 38.61 | qfq | 2,748,385 | 152,954,606 | -4.26% |
| 2024-12-20 | 54.95 | 57.18 | 54.51 | 56.54 | 40.33 | qfq | 3,077,199 | 173,379,020 | 2.48% |
| 2024-12-19 | 54.26 | 55.80 | 53.84 | 55.17 | 39.35 | qfq | 2,243,229 | 123,349,952 | -0.14% |
| 2024-12-18 | 55.00 | 56.78 | 53.80 | 55.25 | 39.41 | qfq | 2,114,270 | 117,038,154 | 1.38% |
| 2024-12-17 | 57.99 | 58.30 | 54.00 | 54.50 | 38.87 | qfq | 3,303,069 | 185,230,831 | -5.95% |
| 2024-12-16 | 56.30 | 57.99 | 55.59 | 57.95 | 41.33 | qfq | 3,886,329 | 222,433,597 | 3.04% |
| 2024-12-13 | 57.71 | 57.80 | 56.24 | 56.24 | 40.11 | qfq | 3,565,006 | 202,632,445 | -3.52% |
| 2024-12-12 | 56.70 | 58.58 | 56.51 | 58.29 | 41.57 | qfq | 4,889,985 | 283,405,100 | 2.10% |
| 2024-12-11 | 56.18 | 57.94 | 55.86 | 57.09 | 40.72 | qfq | 3,241,846 | 183,773,681 | 2.61% |
| 2024-12-10 | 57.13 | 57.13 | 55.46 | 55.64 | 39.68 | qfq | 3,014,499 | 168,869,988 | 1.53% |
| 2024-12-09 | 55.28 | 55.48 | 54.36 | 54.80 | 39.09 | qfq | 1,671,585 | 91,645,394 | -0.87% |
| 2024-12-06 | 55.66 | 55.95 | 54.75 | 55.28 | 39.43 | qfq | 1,718,485 | 95,005,676 | -0.43% |
| 2024-12-05 | 53.93 | 56.60 | 53.93 | 55.52 | 39.60 | qfq | 2,016,688 | 111,728,988 | 1.89% |
| 2024-12-04 | 56.60 | 56.69 | 54.18 | 54.49 | 38.86 | qfq | 2,420,663 | 133,960,861 | -3.88% |
| 2024-12-03 | 57.78 | 57.78 | 56.01 | 56.69 | 40.43 | qfq | 2,052,725 | 116,551,901 | -1.58% |
| 2024-12-02 | 56.70 | 57.80 | 56.48 | 57.60 | 41.08 | qfq | 2,637,366 | 150,611,175 | 1.57% |
| 2024-11-29 | 56.60 | 58.12 | 56.60 | 56.71 | 40.45 | qfq | 2,873,222 | 164,562,203 | 0.19% |
| 2024-11-28 | 56.45 | 58.15 | 56.31 | 56.60 | 40.37 | qfq | 3,238,210 | 185,369,377 | -0.67% |
| 2024-11-27 | 54.00 | 57.00 | 52.76 | 56.98 | 40.64 | qfq | 3,797,703 | 210,717,726 | 4.70% |
| 2024-11-26 | 55.99 | 56.70 | 54.36 | 54.42 | 38.81 | qfq | 1,881,232 | 104,309,685 | -1.56% |
| 2024-11-25 | 54.49 | 55.28 | 53.22 | 55.28 | 39.43 | qfq | 2,328,791 | 126,309,785 | 2.07% |
| 2024-11-22 | 57.50 | 57.90 | 54.10 | 54.16 | 38.63 | qfq | 3,121,185 | 175,099,299 | -6.39% |
| 2024-11-21 | 58.47 | 59.46 | 57.13 | 57.86 | 41.27 | qfq | 3,141,727 | 182,807,771 | -1.43% |
| 2024-11-20 | 56.85 | 59.42 | 56.75 | 58.70 | 41.87 | qfq | 3,361,231 | 196,189,916 | 2.18% |
| 2024-11-19 | 56.66 | 57.45 | 55.21 | 57.45 | 40.98 | qfq | 2,848,061 | 160,222,564 | 3.33% |
| 2024-11-18 | 59.91 | 59.91 | 54.59 | 55.60 | 39.66 | qfq | 3,928,135 | 220,112,084 | -6.11% |
| 2024-11-15 | 61.81 | 62.65 | 59.10 | 59.22 | 42.24 | qfq | 3,073,916 | 187,953,978 | -5.25% |
| 2024-11-14 | 65.00 | 65.00 | 62.50 | 62.50 | 44.58 | qfq | 3,310,234 | 211,281,283 | -4.43% |
| 2024-11-13 | 65.30 | 67.19 | 64.47 | 65.40 | 46.65 | qfq | 3,519,600 | 231,113,806 | -2.24% |
| 2024-11-12 | 69.20 | 69.96 | 64.69 | 66.90 | 47.72 | qfq | 6,624,234 | 441,718,689 | -2.99% |
| 2024-11-11 | 66.74 | 69.90 | 64.27 | 68.96 | 49.18 | qfq | 10,132,065 | 681,561,357 | 2.31% |
| 2024-11-08 | 65.50 | 71.00 | 64.48 | 67.40 | 48.07 | qfq | 12,391,429 | 836,361,770 | 7.62% |
| 2024-11-07 | 58.31 | 62.68 | 57.70 | 62.63 | 44.67 | qfq | 9,590,430 | 586,657,120 | 6.35% |
| 2024-11-06 | 59.80 | 61.00 | 57.45 | 58.89 | 42.00 | qfq | 7,454,338 | 441,683,453 | -3.03% |
| 2024-11-05 | 56.32 | 62.03 | 56.00 | 60.73 | 43.31 | qfq | 6,554,499 | 390,029,789 | 7.75% |
| 2024-11-04 | 54.33 | 57.10 | 54.20 | 56.36 | 40.20 | qfq | 2,594,552 | 145,678,049 | 2.77% |
| 2024-11-01 | 59.90 | 60.58 | 54.66 | 54.84 | 39.11 | qfq | 5,663,685 | 326,233,054 | -9.91% |
| 2024-10-31 | 58.52 | 61.88 | 57.61 | 60.87 | 43.41 | qfq | 7,705,155 | 463,538,836 | 1.45% |
| 2024-10-30 | 60.00 | 62.98 | 57.01 | 60.00 | 42.79 | qfq | 7,772,217 | 462,064,077 | -1.14% |
| 2024-10-29 | 57.00 | 60.70 | 54.93 | 60.69 | 43.29 | qfq | 9,775,268 | 575,939,088 | 6.75% |
| 2024-10-28 | 57.06 | 57.99 | 56.08 | 56.85 | 40.55 | qfq | 5,026,820 | 286,969,233 | -0.16% |
| 2024-10-25 | 56.93 | 57.44 | 55.70 | 56.94 | 40.61 | qfq | 6,097,100 | 344,981,637 | 0.26% |
| 2024-10-24 | 58.60 | 59.80 | 56.52 | 56.79 | 40.50 | qfq | 7,232,965 | 416,357,837 | -3.92% |
| 2024-10-23 | 60.05 | 65.00 | 59.00 | 59.11 | 42.16 | qfq | 11,704,220 | 730,939,727 | -1.83% |
| 2024-10-22 | 56.53 | 62.95 | 54.61 | 60.21 | 42.94 | qfq | 13,122,462 | 775,456,571 | 4.68% |
| 2024-10-21 | 56.00 | 58.76 | 54.56 | 57.52 | 41.03 | qfq | 11,118,360 | 632,847,054 | 6.93% |
| 2024-10-18 | 49.54 | 54.63 | 49.54 | 53.79 | 38.36 | qfq | 10,297,363 | 539,406,161 | 5.62% |
| 2024-10-17 | 48.03 | 53.68 | 48.03 | 50.93 | 36.32 | qfq | 7,882,914 | 408,689,992 | 1.58% |
| 2024-10-16 | 52.28 | 52.41 | 49.80 | 50.14 | 35.76 | qfq | 3,946,345 | 201,368,965 | -4.07% |
| 2024-10-15 | 51.00 | 54.35 | 50.50 | 52.27 | 37.28 | qfq | 5,776,478 | 306,199,193 | -0.63% |
| 2024-10-14 | 49.50 | 52.82 | 48.70 | 52.60 | 37.52 | qfq | 4,933,242 | 251,454,830 | 9.22% |
| 2024-10-11 | 51.00 | 51.69 | 47.43 | 48.16 | 34.35 | qfq | 3,380,269 | 166,028,286 | -7.38% |
| 2024-10-10 | 54.17 | 55.51 | 51.90 | 52.00 | 37.09 | qfq | 3,870,178 | 206,658,959 | -0.86% |
| 2024-10-09 | 58.09 | 58.09 | 52.21 | 52.45 | 37.41 | qfq | 5,767,028 | 318,766,246 | -14.20% |
| 2024-10-08 | 61.00 | 61.16 | 53.83 | 61.13 | 43.60 | qfq | 8,714,484 | 503,648,903 | 17.67% |
| 2024-09-30 | 47.68 | 52.77 | 46.19 | 51.95 | 37.05 | qfq | 6,618,425 | 326,596,289 | 14.98% |
| 2024-09-27 | 42.42 | 45.84 | 42.42 | 45.18 | 32.22 | qfq | 4,259,175 | 188,312,524 | 7.34% |
| 2024-09-26 | 40.95 | 42.12 | 40.55 | 42.09 | 30.02 | qfq | 2,883,151 | 119,494,613 | 2.16% |
| 2024-09-25 | 40.50 | 42.12 | 40.41 | 41.20 | 29.39 | qfq | 3,553,491 | 146,943,408 | 2.51% |
| 2024-09-24 | 40.02 | 40.31 | 38.30 | 40.19 | 28.66 | qfq | 2,817,261 | 111,296,444 | 2.13% |
| 2024-09-23 | 38.85 | 39.97 | 38.83 | 39.35 | 28.07 | qfq | 1,640,300 | 64,563,226 | 0.64% |
| 2024-09-20 | 40.18 | 40.40 | 38.86 | 39.10 | 27.89 | qfq | 1,924,800 | 75,944,050 | -2.37% |
| 2024-09-19 | 40.38 | 40.80 | 39.92 | 40.05 | 28.56 | qfq | 1,875,626 | 75,675,113 | -0.77% |
| 2024-09-18 | 40.10 | 40.57 | 38.89 | 40.36 | 28.79 | qfq | 1,780,282 | 70,591,829 | 0.60% |
| 2024-09-13 | 41.22 | 41.22 | 40.12 | 40.12 | 28.61 | qfq | 1,641,782 | 66,548,692 | -2.34% |
| 2024-09-12 | 42.14 | 42.30 | 41.08 | 41.08 | 29.30 | qfq | 1,680,887 | 69,980,436 | -1.96% |
| 2024-09-11 | 42.66 | 42.98 | 41.65 | 41.90 | 29.88 | qfq | 2,047,541 | 86,249,568 | -3.05% |
| 2024-09-10 | 42.66 | 43.29 | 41.91 | 43.22 | 30.83 | qfq | 2,368,941 | 101,174,548 | 2.30% |
| 2024-09-09 | 42.45 | 42.95 | 41.74 | 42.25 | 30.13 | qfq | 1,472,185 | 62,141,804 | -0.66% |
| 2024-09-06 | 43.80 | 43.98 | 42.51 | 42.53 | 30.33 | qfq | 1,941,767 | 83,710,956 | -3.05% |
| 2024-09-05 | 43.90 | 44.48 | 43.51 | 43.87 | 31.29 | qfq | 1,756,267 | 77,156,019 | 0.60% |
| 2024-09-04 | 44.03 | 44.71 | 43.45 | 43.61 | 31.10 | qfq | 2,156,085 | 94,909,610 | -1.91% |
| 2024-09-03 | 43.26 | 44.88 | 42.86 | 44.46 | 31.71 | qfq | 2,720,548 | 119,401,227 | 1.79% |
| 2024-09-02 | 45.40 | 46.18 | 43.62 | 43.68 | 31.15 | qfq | 2,391,808 | 106,967,020 | -4.61% |
| 2024-08-30 | 43.53 | 46.80 | 43.53 | 45.79 | 32.66 | qfq | 3,747,667 | 170,730,147 | 4.66% |
| 2024-08-29 | 42.49 | 44.22 | 42.44 | 43.75 | 31.20 | qfq | 3,021,960 | 131,964,508 | 2.22% |
| 2024-08-28 | 45.00 | 45.79 | 42.70 | 42.80 | 30.53 | qfq | 4,197,498 | 183,667,871 | -8.99% |
| 2024-08-27 | 51.00 | 51.60 | 47.00 | 47.03 | 33.54 | qfq | 4,304,113 | 210,436,798 | -10.50% |
| 2024-08-26 | 52.11 | 52.79 | 50.92 | 52.55 | 37.48 | qfq | 3,756,247 | 194,765,083 | -0.61% |
| 2024-08-23 | 49.90 | 53.00 | 49.57 | 52.87 | 37.71 | qfq | 5,289,026 | 274,808,922 | 3.97% |
| 2024-08-22 | 49.40 | 51.88 | 48.90 | 50.85 | 36.27 | qfq | 4,883,215 | 246,808,469 | 2.25% |
| 2024-08-21 | 48.12 | 53.93 | 47.76 | 49.73 | 35.47 | qfq | 4,578,500 | 227,729,824 | 4.81% |
| 2024-08-20 | 48.39 | 48.39 | 47.10 | 47.45 | 33.84 | qfq | 1,807,285 | 85,855,122 | -1.13% |
| 2024-08-19 | 48.74 | 48.98 | 47.74 | 47.99 | 34.23 | qfq | 2,119,084 | 102,002,400 | -1.86% |
| 2024-08-16 | 49.80 | 50.50 | 48.90 | 48.90 | 34.88 | qfq | 2,853,700 | 141,769,785 | -0.81% |
| 2024-08-15 | 49.00 | 50.00 | 48.16 | 49.30 | 35.16 | qfq | 2,547,492 | 124,922,354 | -0.80% |
| 2024-08-14 | 49.50 | 50.77 | 49.50 | 49.70 | 35.45 | qfq | 2,729,898 | 136,591,423 | 0.59% |
| 2024-08-13 | 49.54 | 50.00 | 48.46 | 49.41 | 35.24 | qfq | 1,977,421 | 96,852,877 | 1.23% |
| 2024-08-12 | 50.10 | 50.12 | 48.02 | 48.81 | 34.81 | qfq | 2,040,634 | 99,458,418 | -2.75% |
| 2024-08-09 | 52.23 | 53.16 | 50.15 | 50.19 | 35.80 | qfq | 3,752,241 | 192,691,349 | -4.03% |
| 2024-08-08 | 56.10 | 56.26 | 52.20 | 52.30 | 37.30 | qfq | 5,196,303 | 278,362,665 | -8.04% |
| 2024-08-07 | 54.85 | 57.91 | 54.39 | 56.87 | 40.56 | qfq | 6,367,620 | 359,255,459 | 4.56% |
| 2024-08-06 | 53.90 | 55.20 | 52.46 | 54.39 | 38.79 | qfq | 3,913,695 | 211,215,182 | 3.40% |
| 2024-08-05 | 55.51 | 57.19 | 52.56 | 52.60 | 37.52 | qfq | 5,509,285 | 299,932,164 | -6.24% |
| 2024-08-02 | 57.09 | 59.59 | 55.86 | 56.10 | 40.01 | qfq | 5,571,244 | 319,141,016 | -3.89% |
| 2024-08-01 | 57.60 | 60.92 | 57.58 | 58.37 | 41.63 | qfq | 6,137,665 | 362,474,691 | 0.59% |
| 2024-07-31 | 57.80 | 59.80 | 55.41 | 58.03 | 41.39 | qfq | 7,005,362 | 402,359,427 | -0.89% |
| 2024-07-30 | 55.60 | 60.00 | 55.27 | 58.55 | 41.76 | qfq | 6,997,791 | 403,926,690 | 3.08% |
| 2024-07-29 | 56.34 | 58.99 | 55.23 | 56.80 | 40.51 | qfq | 6,929,536 | 393,794,595 | 0.00% |
| 2024-07-26 | 52.70 | 57.76 | 52.43 | 56.80 | 40.51 | qfq | 7,354,530 | 410,239,654 | 6.83% |
| 2024-07-25 | 51.92 | 53.60 | 51.92 | 53.17 | 37.92 | qfq | 5,157,496 | 272,482,036 | 0.53% |
| 2024-07-24 | 50.05 | 53.60 | 49.95 | 52.89 | 37.72 | qfq | 6,482,993 | 339,315,453 | 4.61% |
| 2024-07-23 | 50.64 | 51.66 | 50.31 | 50.56 | 36.06 | qfq | 3,460,395 | 176,183,148 | -0.75% |
| 2024-07-22 | 48.65 | 51.50 | 48.65 | 50.94 | 36.33 | qfq | 4,118,064 | 207,918,434 | 4.28% |
| 2024-07-19 | 47.13 | 49.68 | 47.13 | 48.85 | 34.84 | qfq | 2,793,518 | 136,653,614 | 2.41% |
| 2024-07-18 | 46.97 | 48.30 | 46.22 | 47.70 | 34.02 | qfq | 2,194,641 | 103,364,530 | -0.63% |
| 2024-07-17 | 50.39 | 50.53 | 48.00 | 48.00 | 34.24 | qfq | 2,364,890 | 115,217,881 | -3.79% |
| 2024-07-16 | 49.43 | 50.40 | 48.56 | 49.89 | 35.58 | qfq | 3,234,164 | 159,648,483 | 0.38% |
| 2024-07-15 | 49.74 | 51.68 | 49.40 | 49.70 | 35.45 | qfq | 3,202,439 | 160,842,712 | 1.26% |
| 2024-07-12 | 50.31 | 50.31 | 48.90 | 49.08 | 35.01 | qfq | 2,316,171 | 114,548,964 | -1.47% |
| 2024-07-11 | 49.48 | 49.90 | 48.57 | 49.81 | 35.53 | qfq | 2,725,879 | 134,442,824 | 3.00% |
| 2024-07-10 | 48.20 | 49.50 | 48.08 | 48.36 | 34.49 | qfq | 2,400,468 | 117,073,393 | -0.72% |
| 2024-07-09 | 46.62 | 49.04 | 46.58 | 48.71 | 34.74 | qfq | 3,034,952 | 145,119,003 | 4.01% |
| 2024-07-08 | 47.28 | 47.95 | 46.55 | 46.83 | 33.40 | qfq | 1,780,839 | 83,983,303 | -0.95% |
| 2024-07-05 | 47.80 | 48.20 | 46.50 | 47.28 | 33.72 | qfq | 2,222,086 | 105,260,973 | -1.79% |
| 2024-07-04 | 49.78 | 50.29 | 48.08 | 48.14 | 34.33 | qfq | 2,448,207 | 119,651,262 | -3.14% |
| 2024-07-03 | 51.00 | 51.20 | 49.44 | 49.70 | 35.45 | qfq | 2,442,661 | 121,960,180 | -3.06% |
| 2024-07-02 | 51.68 | 52.80 | 51.00 | 51.27 | 36.57 | qfq | 2,629,317 | 135,893,289 | -1.33% |
| 2024-07-01 | 52.62 | 53.40 | 51.00 | 51.96 | 37.06 | qfq | 3,661,906 | 190,769,213 | -3.78% |
| 2024-06-28 | 52.50 | 54.68 | 52.30 | 54.00 | 38.51 | qfq | 4,771,190 | 257,130,004 | 3.55% |
| 2024-06-27 | 52.55 | 54.35 | 52.14 | 52.15 | 37.19 | qfq | 3,491,804 | 186,399,831 | -2.25% |
| 2024-06-26 | 51.30 | 53.37 | 49.88 | 53.35 | 38.05 | qfq | 3,258,363 | 169,179,447 | 2.81% |
| 2024-06-25 | 51.20 | 53.31 | 50.70 | 51.89 | 36.92 | qfq | 3,368,651 | 175,355,781 | 1.01% |
| 2024-06-24 | 53.72 | 54.80 | 51.12 | 51.37 | 36.55 | qfq | 3,689,491 | 194,635,667 | -5.17% |
| 2024-06-21 | 55.12 | 55.91 | 53.60 | 54.17 | 38.54 | qfq | 3,994,932 | 217,379,695 | -2.40% |
| 2024-06-20 | 61.10 | 61.15 | 55.50 | 55.50 | 39.48 | qfq | 6,265,514 | 361,734,953 | -10.61% |
| 2024-06-19 | 60.61 | 63.03 | 60.25 | 62.09 | 44.17 | qfq | 6,431,539 | 398,976,707 | 1.37% |
| 2024-06-18 | 59.73 | 61.51 | 59.38 | 61.25 | 43.58 | qfq | 5,150,944 | 313,328,045 | 3.22% |
| 2024-06-17 | 61.51 | 62.79 | 59.03 | 59.34 | 42.22 | qfq | 5,306,823 | 321,926,653 | -4.49% |
| 2024-06-14 | 62.00 | 63.19 | 60.48 | 62.13 | 44.20 | qfq | 6,114,912 | 377,832,241 | -1.19% |
| 2024-06-13 | 59.52 | 63.65 | 59.01 | 62.88 | 44.73 | qfq | 7,938,018 | 487,139,112 | 4.94% |
| 2024-06-12 | 58.79 | 61.28 | 58.39 | 59.92 | 42.63 | qfq | 5,559,692 | 333,071,204 | 0.35% |
| 2024-06-11 | 56.99 | 60.25 | 55.55 | 59.71 | 42.48 | qfq | 5,993,713 | 349,959,785 | 3.84% |
| 2024-06-07 | 60.00 | 60.54 | 56.67 | 57.50 | 40.91 | qfq | 6,334,777 | 370,756,488 | -3.97% |
| 2024-06-06 | 60.50 | 61.66 | 57.31 | 59.88 | 42.60 | qfq | 8,424,244 | 499,492,958 | -2.79% |
| 2024-06-05 | 62.30 | 66.70 | 61.50 | 61.60 | 43.82 | qfq | 8,809,579 | 564,474,492 | -3.57% |
| 2024-06-04 | 65.99 | 67.80 | 62.66 | 63.88 | 45.45 | qfq | 9,959,867 | 644,095,161 | -7.42% |
| 2024-06-03 | 74.00 | 74.99 | 67.56 | 69.00 | 49.09 | qfq | 11,852,279 | 835,228,472 | -8.07% |
| 2024-05-31 | 69.00 | 82.88 | 68.50 | 75.06 | 53.40 | qfq | 16,053,002 | 1,176,680,616 | 4.15% |
| 2024-05-30 | 60.05 | 72.07 | 57.11 | 72.07 | 51.27 | qfq | 15,517,199 | 1,011,548,471 | 20.00% |
| 2024-05-29 | 64.79 | 64.79 | 60.00 | 60.06 | 42.73 | qfq | 13,739,008 | 870,522,357 | 11.24% |
| 2024-05-28 | 52.50 | 56.90 | 51.90 | 53.99 | 38.41 | qfq | 6,851,938 | 372,980,795 | 3.31% |
| 2024-05-27 | 51.89 | 53.40 | 50.65 | 52.26 | 37.18 | qfq | 4,987,380 | 259,623,831 | -3.04% |
| 2024-05-24 | 51.01 | 55.30 | 48.80 | 53.90 | 38.35 | qfq | 7,551,763 | 395,543,725 | 4.03% |
| 2024-05-23 | 50.00 | 53.41 | 50.00 | 51.81 | 36.86 | qfq | 5,457,368 | 283,920,693 | 3.08% |
| 2024-05-22 | 48.46 | 51.46 | 47.88 | 50.26 | 35.76 | qfq | 3,420,154 | 171,754,411 | 4.06% |
| 2024-05-21 | 49.40 | 49.67 | 47.60 | 48.30 | 34.36 | qfq | 2,378,574 | 115,157,956 | -3.38% |
| 2024-05-20 | 48.95 | 50.38 | 48.16 | 49.99 | 35.56 | qfq | 2,705,750 | 133,846,981 | 1.44% |
| 2024-05-17 | 48.16 | 49.48 | 48.02 | 49.28 | 35.06 | qfq | 2,226,815 | 109,017,285 | 1.82% |
| 2024-05-16 | 48.00 | 49.10 | 47.55 | 48.40 | 34.43 | qfq | 2,019,285 | 97,773,958 | 1.87% |
| 2024-05-15 | 48.09 | 49.00 | 46.30 | 47.51 | 33.80 | qfq | 1,691,118 | 80,966,878 | -1.29% |
| 2024-05-14 | 47.81 | 48.80 | 47.50 | 48.13 | 34.24 | qfq | 1,447,863 | 69,670,840 | 0.44% |
| 2024-05-13 | 50.10 | 50.16 | 47.50 | 47.92 | 34.09 | qfq | 3,575,904 | 173,850,661 | -7.49% |
| 2024-05-10 | 52.45 | 53.97 | 51.49 | 51.80 | 36.85 | qfq | 3,520,074 | 185,214,192 | -2.37% |
| 2024-05-09 | 51.89 | 53.25 | 50.67 | 53.06 | 37.75 | qfq | 4,084,434 | 211,770,427 | 2.14% |
| 2024-05-08 | 52.89 | 53.49 | 51.32 | 51.95 | 36.96 | qfq | 4,493,087 | 234,836,157 | -3.89% |
| 2024-05-07 | 52.80 | 55.89 | 52.21 | 54.05 | 38.45 | qfq | 7,050,796 | 383,307,068 | 3.94% |
| 2024-05-06 | 50.38 | 52.00 | 50.20 | 52.00 | 36.99 | qfq | 3,943,021 | 201,713,392 | 2.99% |
| 2024-04-30 | 52.50 | 52.86 | 50.19 | 50.49 | 35.92 | qfq | 3,676,449 | 187,905,279 | -3.83% |
| 2024-04-29 | 52.48 | 53.17 | 51.53 | 52.50 | 37.35 | qfq | 5,370,327 | 280,788,365 | -1.48% |
| 2024-04-26 | 47.28 | 56.79 | 47.17 | 53.29 | 37.91 | qfq | 7,816,942 | 410,817,251 | 12.54% |
| 2024-04-25 | 47.57 | 49.00 | 46.98 | 47.35 | 33.69 | qfq | 3,553,194 | 170,201,438 | -4.44% |
| 2024-04-24 | 47.49 | 50.00 | 47.49 | 49.55 | 35.25 | qfq | 3,879,636 | 191,548,185 | 3.62% |
| 2024-04-23 | 48.71 | 51.25 | 47.50 | 47.82 | 34.02 | qfq | 4,850,088 | 237,676,972 | -3.30% |
| 2024-04-22 | 49.99 | 54.54 | 49.39 | 49.45 | 35.18 | qfq | 6,290,393 | 328,700,829 | 6.57% |
| 2024-04-19 | 44.50 | 47.30 | 43.86 | 46.40 | 33.01 | qfq | 2,999,649 | 137,483,827 | 2.65% |
| 2024-04-18 | 44.30 | 46.18 | 43.60 | 45.20 | 32.16 | qfq | 2,446,154 | 110,310,168 | 1.73% |
| 2024-04-17 | 42.19 | 44.54 | 41.00 | 44.43 | 31.61 | qfq | 2,439,398 | 105,819,336 | 8.34% |
| 2024-04-16 | 45.90 | 45.97 | 40.58 | 41.01 | 29.18 | qfq | 2,421,515 | 103,489,802 | -13.88% |
| 2024-04-15 | 46.07 | 48.45 | 44.88 | 47.62 | 33.88 | qfq | 2,209,999 | 103,451,903 | 1.97% |
| 2024-04-12 | 45.40 | 47.80 | 45.40 | 46.70 | 33.22 | qfq | 1,686,608 | 78,581,569 | 3.11% |
| 2024-04-11 | 45.22 | 46.75 | 45.00 | 45.29 | 32.22 | qfq | 1,486,174 | 68,361,440 | -1.11% |
| 2024-04-10 | 48.90 | 48.90 | 45.30 | 45.80 | 32.58 | qfq | 2,003,350 | 92,960,919 | -6.40% |
| 2024-04-09 | 48.28 | 49.16 | 48.00 | 48.93 | 34.81 | qfq | 1,483,824 | 72,227,576 | 0.85% |
| 2024-04-08 | 50.72 | 50.98 | 48.47 | 48.52 | 34.52 | qfq | 1,873,899 | 92,513,742 | -5.46% |
| 2024-04-03 | 53.43 | 53.93 | 51.28 | 51.32 | 36.51 | qfq | 2,302,327 | 119,889,694 | -4.63% |
| 2024-04-02 | 54.50 | 55.75 | 53.46 | 53.81 | 38.28 | qfq | 2,359,634 | 127,621,182 | -2.68% |
| 2024-04-01 | 54.11 | 56.00 | 54.11 | 55.29 | 39.33 | qfq | 3,114,544 | 170,793,459 | 0.93% |
| 2024-03-29 | 51.26 | 56.00 | 50.21 | 54.78 | 38.97 | qfq | 3,846,468 | 204,080,591 | 6.87% |
| 2024-03-28 | 47.99 | 52.37 | 47.99 | 51.26 | 36.47 | qfq | 3,582,554 | 181,301,353 | 7.46% |
| 2024-03-27 | 52.00 | 52.18 | 47.70 | 47.70 | 33.94 | qfq | 3,093,449 | 152,826,703 | -9.66% |
| 2024-03-26 | 52.97 | 55.80 | 52.77 | 52.80 | 37.56 | qfq | 3,040,536 | 162,931,837 | -2.85% |
| 2024-03-25 | 56.60 | 59.99 | 54.35 | 54.35 | 38.67 | qfq | 5,048,966 | 288,348,319 | -3.98% |
| 2024-03-22 | 53.43 | 56.79 | 52.52 | 56.60 | 40.27 | qfq | 5,122,900 | 283,239,809 | 5.26% |
| 2024-03-21 | 54.00 | 54.80 | 52.81 | 53.77 | 38.25 | qfq | 3,488,484 | 187,370,181 | -2.63% |
| 2024-03-20 | 53.78 | 57.42 | 53.41 | 55.22 | 39.29 | qfq | 5,440,617 | 302,030,831 | 1.47% |
| 2024-03-19 | 52.70 | 57.51 | 50.88 | 54.42 | 38.72 | qfq | 6,005,714 | 325,644,498 | 4.94% |
| 2024-03-18 | 50.28 | 52.08 | 50.20 | 51.86 | 36.89 | qfq | 3,043,800 | 156,355,585 | 3.99% |
| 2024-03-15 | 48.80 | 49.99 | 48.80 | 49.87 | 35.48 | qfq | 2,167,190 | 107,179,007 | 2.44% |
| 2024-03-14 | 50.00 | 50.32 | 48.64 | 48.68 | 34.63 | qfq | 2,839,050 | 139,747,701 | -4.06% |
| 2024-03-13 | 51.02 | 51.99 | 50.34 | 50.74 | 36.10 | qfq | 3,291,904 | 168,342,954 | -1.26% |
| 2024-03-12 | 50.77 | 52.50 | 49.58 | 51.39 | 36.56 | qfq | 3,743,441 | 191,105,246 | 0.53% |
| 2024-03-11 | 50.73 | 51.24 | 49.20 | 51.12 | 36.37 | qfq | 4,354,888 | 218,748,506 | -3.00% |
| 2024-03-08 | 49.50 | 56.82 | 49.41 | 52.70 | 37.49 | qfq | 6,621,899 | 348,476,869 | 5.67% |
| 2024-03-07 | 49.00 | 51.00 | 48.46 | 49.87 | 35.48 | qfq | 3,768,477 | 187,476,508 | 1.12% |
| 2024-03-06 | 47.55 | 50.18 | 47.53 | 49.32 | 35.09 | qfq | 3,405,480 | 166,278,993 | 1.48% |
| 2024-03-05 | 47.99 | 51.48 | 47.58 | 48.60 | 34.58 | qfq | 4,671,141 | 232,990,108 | 0.12% |
| 2024-03-04 | 50.00 | 50.00 | 47.02 | 48.54 | 34.53 | qfq | 3,850,149 | 186,227,458 | -2.82% |
| 2024-03-01 | 49.85 | 50.95 | 48.60 | 49.95 | 35.54 | qfq | 4,373,505 | 217,973,402 | -1.77% |
| 2024-02-29 | 45.63 | 52.80 | 45.46 | 50.85 | 36.18 | qfq | 6,329,765 | 311,277,405 | 3.61% |
| 2024-02-28 | 53.01 | 57.30 | 48.93 | 49.08 | 34.92 | qfq | 9,641,549 | 518,283,965 | -2.04% |
| 2024-02-27 | 42.72 | 50.10 | 41.55 | 50.10 | 35.64 | qfq | 5,272,545 | 239,545,956 | 20.00% |
| 2024-02-26 | 41.00 | 42.68 | 40.65 | 41.75 | 29.70 | qfq | 3,191,617 | 132,935,277 | 0.48% |
| 2024-02-23 | 39.49 | 41.55 | 38.58 | 41.55 | 29.56 | qfq | 3,394,901 | 135,404,332 | 6.10% |
| 2024-02-22 | 36.95 | 39.38 | 36.95 | 39.16 | 27.86 | qfq | 3,214,108 | 123,601,654 | 5.50% |
| 2024-02-21 | 36.29 | 38.55 | 36.20 | 37.12 | 26.41 | qfq | 2,673,652 | 100,219,787 | 0.71% |
| 2024-02-20 | 35.50 | 37.37 | 35.16 | 36.86 | 26.22 | qfq | 2,422,995 | 88,283,696 | 2.39% |
| 2024-02-19 | 34.57 | 36.61 | 34.55 | 36.00 | 25.61 | qfq | 2,721,128 | 96,859,959 | 2.92% |
| 2024-02-08 | 32.10 | 34.98 | 31.61 | 34.98 | 24.89 | qfq | 2,590,614 | 86,320,923 | 9.04% |
| 2024-02-07 | 34.30 | 35.01 | 31.55 | 32.08 | 22.82 | qfq | 2,586,604 | 86,597,956 | -6.47% |
| 2024-02-06 | 32.49 | 34.80 | 30.12 | 34.30 | 24.40 | qfq | 2,021,054 | 65,940,586 | 5.02% |
| 2024-02-05 | 36.79 | 38.50 | 32.38 | 32.66 | 23.24 | qfq | 2,259,744 | 77,081,176 | -13.12% |
| 2024-02-02 | 40.65 | 41.36 | 36.50 | 37.59 | 26.74 | qfq | 1,974,537 | 76,359,073 | -8.43% |
| 2024-02-01 | 41.00 | 41.49 | 39.64 | 41.05 | 29.20 | qfq | 1,366,852 | 55,735,556 | 0.42% |
| 2024-01-31 | 42.50 | 44.09 | 40.85 | 40.88 | 29.08 | qfq | 1,555,612 | 65,552,713 | -5.39% |
| 2024-01-30 | 44.67 | 45.61 | 43.21 | 43.21 | 30.74 | qfq | 2,133,598 | 94,723,432 | -5.88% |
| 2024-01-29 | 49.00 | 49.98 | 45.80 | 45.91 | 32.66 | qfq | 2,890,500 | 138,352,567 | -1.10% |
| 2024-01-26 | 46.29 | 47.87 | 46.02 | 46.42 | 33.02 | qfq | 1,507,244 | 70,448,066 | -0.17% |
| 2024-01-25 | 44.52 | 46.71 | 44.11 | 46.50 | 33.08 | qfq | 1,827,188 | 83,607,465 | 4.49% |
| 2024-01-24 | 44.11 | 44.81 | 42.65 | 44.50 | 31.66 | qfq | 1,497,156 | 65,411,151 | 1.21% |
| 2024-01-23 | 44.50 | 44.66 | 43.56 | 43.97 | 31.28 | qfq | 1,297,600 | 57,207,381 | -0.52% |
| 2024-01-22 | 46.78 | 47.23 | 43.38 | 44.20 | 31.45 | qfq | 1,312,279 | 59,522,753 | -5.41% |
| 2024-01-19 | 48.84 | 48.97 | 46.60 | 46.73 | 33.25 | qfq | 1,376,056 | 65,416,902 | -3.97% |
| 2024-01-18 | 49.44 | 49.49 | 47.50 | 48.66 | 34.62 | qfq | 1,255,056 | 60,687,441 | -1.06% |
| 2024-01-17 | 51.20 | 51.20 | 49.18 | 49.18 | 34.99 | qfq | 1,147,256 | 57,249,353 | -3.79% |
| 2024-01-16 | 51.53 | 51.94 | 50.33 | 51.12 | 36.37 | qfq | 1,096,536 | 55,917,707 | -1.05% |
| 2024-01-15 | 52.60 | 53.46 | 51.10 | 51.66 | 36.75 | qfq | 1,495,181 | 77,634,854 | -3.44% |
| 2024-01-12 | 53.10 | 54.69 | 52.45 | 53.50 | 38.06 | qfq | 2,196,886 | 117,548,376 | 1.04% |
| 2024-01-11 | 50.19 | 52.96 | 50.19 | 52.95 | 37.67 | qfq | 1,758,797 | 91,332,636 | 5.25% |
| 2024-01-10 | 51.00 | 51.24 | 49.49 | 50.31 | 35.79 | qfq | 1,041,800 | 52,420,915 | -1.35% |
| 2024-01-09 | 53.00 | 53.45 | 50.53 | 51.00 | 36.28 | qfq | 1,638,187 | 84,861,060 | -3.08% |
| 2024-01-08 | 54.07 | 54.31 | 52.58 | 52.62 | 37.44 | qfq | 945,449 | 50,304,375 | -3.09% |
| 2024-01-05 | 55.05 | 56.15 | 53.76 | 54.30 | 38.63 | qfq | 1,384,264 | 75,816,684 | -1.90% |
| 2024-01-04 | 55.00 | 56.20 | 54.93 | 55.35 | 39.38 | qfq | 1,184,177 | 65,828,891 | 0.04% |
| 2024-01-03 | 56.47 | 56.79 | 54.65 | 55.33 | 39.36 | qfq | 1,653,576 | 91,740,064 | -3.00% |
| 2024-01-02 | 56.44 | 58.20 | 55.25 | 57.04 | 40.58 | qfq | 2,523,592 | 143,959,091 | 2.04% |
| 2023-12-29 | 55.01 | 56.16 | 54.67 | 55.90 | 39.77 | qfq | 1,213,556 | 67,494,537 | 1.54% |
| 2023-12-28 | 54.70 | 55.58 | 54.23 | 55.05 | 39.16 | qfq | 1,457,757 | 80,123,336 | 0.47% |
| 2023-12-27 | 52.50 | 54.80 | 52.50 | 54.79 | 38.98 | qfq | 2,123,125 | 114,500,010 | 4.16% |
| 2023-12-26 | 54.37 | 54.37 | 52.41 | 52.60 | 37.42 | qfq | 1,438,714 | 76,329,834 | -3.82% |
| 2023-12-25 | 55.10 | 56.36 | 54.40 | 54.69 | 38.91 | qfq | 1,349,929 | 74,610,160 | -1.21% |
| 2023-12-22 | 54.50 | 56.40 | 54.50 | 55.36 | 39.38 | qfq | 2,050,597 | 114,056,724 | 0.86% |
| 2023-12-21 | 54.75 | 55.55 | 53.18 | 54.89 | 39.05 | qfq | 1,802,485 | 98,105,031 | -1.38% |
| 2023-12-20 | 56.00 | 57.07 | 55.50 | 55.66 | 39.60 | qfq | 1,602,449 | 90,077,375 | 0.29% |
| 2023-12-19 | 54.70 | 55.59 | 54.57 | 55.50 | 39.48 | qfq | 1,131,502 | 62,328,255 | 0.87% |
| 2023-12-18 | 56.50 | 56.88 | 54.88 | 55.02 | 39.14 | qfq | 1,609,015 | 89,455,233 | -3.20% |
| 2023-12-15 | 57.50 | 57.80 | 55.68 | 56.84 | 40.44 | qfq | 2,248,885 | 128,083,465 | -2.05% |
| 2023-12-14 | 57.49 | 59.99 | 56.65 | 58.03 | 41.28 | qfq | 3,090,486 | 179,644,803 | 0.40% |
| 2023-12-13 | 57.72 | 58.48 | 56.74 | 57.80 | 41.12 | qfq | 1,915,640 | 110,447,915 | -0.26% |
| 2023-12-12 | 58.01 | 59.01 | 57.50 | 57.95 | 41.23 | qfq | 1,792,706 | 104,440,944 | -0.43% |
| 2023-12-11 | 57.59 | 58.48 | 56.90 | 58.20 | 41.41 | qfq | 1,447,915 | 83,802,666 | 1.06% |
| 2023-12-08 | 57.29 | 58.15 | 56.88 | 57.59 | 40.97 | qfq | 1,375,556 | 79,144,858 | 0.24% |
| 2023-12-07 | 56.90 | 57.61 | 55.60 | 57.45 | 40.87 | qfq | 2,082,556 | 117,846,820 | 0.47% |
| 2023-12-06 | 57.43 | 58.46 | 57.11 | 57.18 | 40.68 | qfq | 1,573,912 | 90,948,271 | -1.23% |
| 2023-12-05 | 59.16 | 59.18 | 57.74 | 57.89 | 41.18 | qfq | 2,154,477 | 125,458,107 | -3.45% |
| 2023-12-04 | 59.50 | 60.55 | 58.80 | 59.96 | 42.66 | qfq | 2,681,824 | 160,788,048 | 2.11% |
| 2023-12-01 | 58.19 | 58.80 | 57.45 | 58.72 | 41.78 | qfq | 1,572,805 | 91,577,392 | 0.58% |
| 2023-11-30 | 59.60 | 59.78 | 57.38 | 58.38 | 41.53 | qfq | 2,092,594 | 122,482,665 | -2.11% |
| 2023-11-29 | 60.05 | 60.88 | 59.60 | 59.64 | 42.43 | qfq | 1,883,659 | 113,239,332 | -1.47% |
| 2023-11-28 | 59.56 | 61.54 | 59.20 | 60.53 | 43.06 | qfq | 2,524,752 | 152,800,438 | 1.82% |
| 2023-11-27 | 58.30 | 60.06 | 58.30 | 59.45 | 42.29 | qfq | 2,115,789 | 125,276,018 | 1.28% |
| 2023-11-24 | 62.53 | 62.61 | 58.56 | 58.70 | 41.76 | qfq | 3,930,495 | 236,756,153 | -6.14% |
| 2023-11-23 | 62.66 | 63.11 | 61.50 | 62.54 | 44.49 | qfq | 2,929,278 | 182,973,334 | -1.25% |
| 2023-11-22 | 65.00 | 65.70 | 63.28 | 63.33 | 45.05 | qfq | 2,851,621 | 182,959,464 | -2.87% |
| 2023-11-21 | 67.25 | 67.76 | 65.10 | 65.20 | 46.39 | qfq | 4,009,027 | 265,766,575 | -4.02% |
| 2023-11-20 | 66.00 | 68.18 | 65.15 | 67.93 | 48.33 | qfq | 4,449,739 | 298,093,117 | 2.50% |
| 2023-11-17 | 64.50 | 66.27 | 63.92 | 66.27 | 47.15 | qfq | 3,190,075 | 207,438,789 | 2.39% |
| 2023-11-16 | 66.03 | 66.80 | 64.68 | 64.72 | 46.04 | qfq | 3,156,776 | 207,233,717 | -1.98% |
| 2023-11-15 | 67.30 | 68.00 | 64.97 | 66.03 | 46.98 | qfq | 3,625,203 | 239,162,265 | -1.76% |
| 2023-11-14 | 66.40 | 68.30 | 66.18 | 67.21 | 47.82 | qfq | 4,432,923 | 297,928,951 | 0.31% |
| 2023-11-13 | 64.49 | 67.50 | 64.46 | 67.00 | 47.67 | qfq | 5,112,325 | 339,804,273 | 2.70% |
| 2023-11-10 | 63.15 | 65.99 | 62.50 | 65.24 | 46.41 | qfq | 4,548,065 | 295,056,727 | 3.06% |
| 2023-11-09 | 64.90 | 65.53 | 62.85 | 63.30 | 45.03 | qfq | 3,884,955 | 248,264,618 | -2.91% |
| 2023-11-08 | 66.00 | 66.31 | 64.60 | 65.20 | 46.39 | qfq | 3,886,465 | 254,193,300 | -1.93% |
| 2023-11-07 | 65.95 | 66.80 | 63.86 | 66.48 | 47.30 | qfq | 5,287,728 | 346,460,865 | 0.80% |
| 2023-11-06 | 63.51 | 66.49 | 63.51 | 65.95 | 46.92 | qfq | 5,030,282 | 328,854,987 | 3.42% |
| 2023-11-03 | 63.01 | 65.46 | 62.51 | 63.77 | 45.37 | qfq | 4,846,015 | 310,789,684 | 1.05% |
| 2023-11-02 | 68.98 | 69.00 | 62.90 | 63.11 | 44.90 | qfq | 7,082,783 | 464,405,275 | -8.81% |
| 2023-11-01 | 70.01 | 75.17 | 67.90 | 69.21 | 49.24 | qfq | 8,232,058 | 582,194,162 | -5.06% |
| 2023-10-31 | 75.44 | 84.55 | 72.03 | 72.90 | 51.86 | qfq | 11,393,824 | 888,006,682 | -4.33% |
| 2023-10-30 | 72.06 | 78.52 | 70.66 | 76.20 | 54.21 | qfq | 10,962,154 | 814,704,593 | 3.18% |
| 2023-10-27 | 71.40 | 82.00 | 69.01 | 73.85 | 52.54 | qfq | 12,635,384 | 939,663,575 | 0.07% |
| 2023-10-26 | 64.01 | 77.77 | 63.46 | 73.80 | 52.50 | qfq | 12,266,282 | 850,958,349 | 8.71% |
| 2023-10-25 | 63.60 | 70.30 | 62.01 | 67.89 | 48.30 | qfq | 10,224,135 | 671,652,068 | 1.51% |
| 2023-10-24 | 73.93 | 75.50 | 66.30 | 66.88 | 47.58 | qfq | 11,296,446 | 785,965,924 | -13.02% |
| 2023-10-23 | 72.20 | 80.00 | 69.00 | 76.89 | 54.70 | qfq | 10,703,933 | 803,701,071 | 3.07% |
| 2023-10-20 | 78.38 | 83.60 | 70.23 | 74.60 | 53.07 | qfq | 11,529,390 | 874,787,405 | -9.58% |
| 2023-10-19 | 67.93 | 88.00 | 67.88 | 82.50 | 58.69 | qfq | 14,677,746 | 1,171,638,055 | 15.71% |
| 2023-10-18 | 70.00 | 80.98 | 69.69 | 71.30 | 50.72 | qfq | 13,881,686 | 1,036,416,404 | -3.91% |