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
扬农化工600486.SH
最近收盘价50.902026-07-17
最近交易日2026-07-17
成交量（股）5,835,736
成交额（元）299,874,344
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.714 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-22 | 2024-07-26 | cash_dividend | 0.88 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | stock_dividend | — | 0.3 | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 50.82 | 52.69 | 50.48 | 50.90 | 50.90 | qfq | 5,835,736 | 299,874,344 | 0.08% |
| 2026-07-16 | 50.70 | 51.90 | 50.16 | 50.86 | 50.86 | qfq | 4,958,772 | 253,210,067 | 0.06% |
| 2026-07-15 | 49.75 | 51.12 | 49.11 | 50.83 | 50.83 | qfq | 4,803,158 | 242,740,750 | 2.75% |
| 2026-07-14 | 48.65 | 50.00 | 48.48 | 49.47 | 49.47 | qfq | 5,048,923 | 249,170,051 | 1.94% |
| 2026-07-13 | 49.68 | 49.87 | 48.39 | 48.53 | 48.53 | qfq | 4,172,595 | 203,799,684 | -2.30% |
| 2026-07-10 | 49.49 | 50.50 | 48.39 | 49.67 | 49.67 | qfq | 5,995,032 | 297,485,726 | 0.12% |
| 2026-07-09 | 50.15 | 50.66 | 49.00 | 49.61 | 49.61 | qfq | 4,092,799 | 203,099,259 | -1.47% |
| 2026-07-08 | 50.75 | 51.66 | 50.24 | 50.35 | 50.35 | qfq | 5,018,160 | 254,287,933 | -1.12% |
| 2026-07-07 | 53.39 | 53.99 | 50.79 | 50.92 | 50.92 | qfq | 5,489,261 | 283,368,867 | -4.36% |
| 2026-07-06 | 51.48 | 54.60 | 51.28 | 53.24 | 53.24 | qfq | 8,096,781 | 433,316,005 | 2.76% |
| 2026-07-03 | 51.09 | 52.16 | 50.79 | 51.81 | 51.81 | qfq | 4,894,869 | 252,580,034 | 0.80% |
| 2026-07-02 | 50.98 | 52.45 | 50.65 | 51.40 | 51.40 | qfq | 5,283,790 | 272,435,456 | 0.73% |
| 2026-07-01 | 50.45 | 52.06 | 49.54 | 51.03 | 51.03 | qfq | 7,021,125 | 357,533,588 | 0.65% |
| 2026-06-30 | 52.06 | 52.06 | 49.92 | 50.70 | 50.70 | qfq | 8,110,885 | 409,362,368 | -2.59% |
| 2026-06-29 | 51.99 | 52.96 | 50.61 | 52.05 | 52.05 | qfq | 5,373,986 | 279,005,896 | 0.10% |
| 2026-06-26 | 53.85 | 54.37 | 51.32 | 52.00 | 52.00 | qfq | 6,103,622 | 320,285,984 | -3.35% |
| 2026-06-25 | 55.27 | 55.31 | 53.60 | 53.80 | 53.80 | qfq | 5,924,070 | 321,288,153 | -4.58% |
| 2026-06-24 | 55.43 | 57.17 | 55.01 | 56.38 | 55.67 | qfq | 5,011,458 | 282,457,138 | 1.71% |
| 2026-06-23 | 56.80 | 57.66 | 55.20 | 55.43 | 54.73 | qfq | 5,415,207 | 304,550,038 | -2.48% |
| 2026-06-22 | 53.80 | 56.91 | 52.77 | 56.84 | 56.12 | qfq | 8,568,308 | 473,709,019 | 5.43% |
| 2026-06-18 | 55.48 | 55.48 | 53.59 | 53.91 | 53.23 | qfq | 5,630,920 | 304,825,862 | -2.48% |
| 2026-06-17 | 55.65 | 56.18 | 54.77 | 55.28 | 54.58 | qfq | 5,362,890 | 296,159,624 | -0.66% |
| 2026-06-16 | 56.92 | 57.04 | 55.51 | 55.65 | 54.95 | qfq | 5,271,269 | 295,469,270 | -2.73% |
| 2026-06-15 | 56.50 | 58.87 | 56.01 | 57.21 | 56.49 | qfq | 7,458,334 | 427,620,932 | 2.23% |
| 2026-06-12 | 54.00 | 56.90 | 53.00 | 55.96 | 55.25 | qfq | 7,501,027 | 414,870,710 | 4.00% |
| 2026-06-11 | 54.25 | 54.95 | 52.57 | 53.81 | 53.13 | qfq | 5,814,945 | 311,556,298 | -0.90% |
| 2026-06-10 | 54.46 | 55.37 | 53.10 | 54.30 | 53.61 | qfq | 7,139,536 | 385,054,932 | -0.91% |
| 2026-06-09 | 57.33 | 57.33 | 54.20 | 54.80 | 54.11 | qfq | 9,522,580 | 523,158,134 | -3.52% |
| 2026-06-08 | 58.10 | 58.90 | 56.55 | 56.80 | 56.08 | qfq | 5,155,880 | 296,674,944 | -3.60% |
| 2026-06-05 | 58.74 | 60.66 | 58.22 | 58.92 | 58.17 | qfq | 7,321,834 | 434,246,311 | 0.20% |
| 2026-06-04 | 58.26 | 58.85 | 57.20 | 58.80 | 58.06 | qfq | 3,919,637 | 227,969,737 | 0.62% |
| 2026-06-03 | 58.15 | 59.14 | 57.21 | 58.44 | 57.70 | qfq | 4,147,679 | 241,543,543 | 0.50% |
| 2026-06-02 | 58.57 | 59.18 | 57.81 | 58.15 | 57.41 | qfq | 4,290,713 | 249,943,184 | -0.72% |
| 2026-06-01 | 56.96 | 59.29 | 56.66 | 58.57 | 57.83 | qfq | 6,885,598 | 401,966,762 | 2.47% |
| 2026-05-29 | 56.66 | 58.43 | 55.11 | 57.16 | 56.44 | qfq | 9,056,509 | 514,470,162 | 1.17% |
| 2026-05-28 | 58.65 | 58.93 | 55.28 | 56.50 | 55.78 | qfq | 11,641,851 | 657,748,895 | -3.68% |
| 2026-05-27 | 60.21 | 60.90 | 58.54 | 58.66 | 57.92 | qfq | 5,015,420 | 296,773,661 | -2.93% |
| 2026-05-26 | 59.59 | 60.98 | 59.13 | 60.43 | 59.66 | qfq | 4,326,264 | 259,140,116 | 1.39% |
| 2026-05-25 | 60.93 | 60.95 | 59.10 | 59.60 | 58.85 | qfq | 6,101,679 | 364,651,055 | -2.41% |
| 2026-05-22 | 61.10 | 61.69 | 60.41 | 61.07 | 60.30 | qfq | 4,124,668 | 251,679,059 | 0.26% |
| 2026-05-21 | 63.38 | 64.02 | 60.88 | 60.91 | 60.14 | qfq | 6,309,567 | 393,701,864 | -3.70% |
| 2026-05-20 | 63.20 | 63.99 | 62.12 | 63.25 | 62.45 | qfq | 3,735,297 | 235,432,713 | -0.02% |
| 2026-05-19 | 63.00 | 63.58 | 61.78 | 63.26 | 62.46 | qfq | 4,278,947 | 267,977,734 | 0.05% |
| 2026-05-18 | 64.28 | 64.78 | 62.87 | 63.23 | 62.43 | qfq | 5,704,918 | 362,581,171 | -2.44% |
| 2026-05-15 | 64.91 | 65.83 | 64.08 | 64.81 | 63.99 | qfq | 6,652,852 | 431,480,212 | -0.12% |
| 2026-05-14 | 65.92 | 67.02 | 64.82 | 64.89 | 64.07 | qfq | 6,653,443 | 436,015,101 | -1.58% |
| 2026-05-13 | 66.00 | 66.87 | 65.55 | 65.93 | 65.10 | qfq | 6,076,355 | 401,569,578 | -0.27% |
| 2026-05-12 | 67.12 | 67.76 | 65.87 | 66.11 | 65.27 | qfq | 7,041,192 | 467,966,754 | -1.33% |
| 2026-05-11 | 68.00 | 68.45 | 66.91 | 67.00 | 66.15 | qfq | 7,772,032 | 523,859,610 | -1.77% |
| 2026-05-08 | 69.42 | 69.80 | 67.66 | 68.21 | 67.35 | qfq | 6,811,845 | 465,433,245 | -1.03% |
| 2026-05-07 | 71.98 | 71.98 | 68.51 | 68.92 | 68.05 | qfq | 8,198,887 | 571,153,799 | -3.50% |
| 2026-05-06 | 72.00 | 72.32 | 70.16 | 71.42 | 70.52 | qfq | 7,365,118 | 521,603,130 | -1.27% |
| 2026-04-30 | 74.01 | 74.38 | 72.31 | 72.34 | 71.42 | qfq | 4,322,682 | 315,669,105 | -2.27% |
| 2026-04-29 | 74.79 | 74.84 | 73.64 | 74.02 | 73.08 | qfq | 4,266,473 | 316,223,018 | -1.03% |
| 2026-04-28 | 70.17 | 75.07 | 70.16 | 74.79 | 73.84 | qfq | 10,883,951 | 801,577,265 | 5.46% |
| 2026-04-27 | 71.40 | 72.34 | 70.33 | 70.92 | 70.02 | qfq | 5,188,645 | 368,529,322 | -2.11% |
| 2026-04-24 | 71.42 | 73.22 | 70.46 | 72.45 | 71.53 | qfq | 6,288,569 | 451,992,984 | 2.06% |
| 2026-04-23 | 70.40 | 71.70 | 70.00 | 70.99 | 70.09 | qfq | 3,634,145 | 257,403,263 | 0.30% |
| 2026-04-22 | 72.00 | 72.84 | 70.07 | 70.78 | 69.88 | qfq | 6,396,105 | 453,544,034 | -2.25% |
| 2026-04-21 | 71.99 | 73.10 | 71.25 | 72.41 | 71.49 | qfq | 4,406,521 | 318,993,675 | 1.56% |
| 2026-04-20 | 71.00 | 72.08 | 69.51 | 71.30 | 70.40 | qfq | 7,584,162 | 538,559,913 | -0.42% |
| 2026-04-17 | 77.94 | 78.11 | 71.60 | 71.60 | 70.69 | qfq | 12,361,277 | 909,255,001 | -8.35% |
| 2026-04-16 | 77.83 | 78.65 | 76.60 | 78.12 | 77.13 | qfq | 5,308,886 | 412,157,931 | 0.15% |
| 2026-04-15 | 79.00 | 79.97 | 77.85 | 78.00 | 77.01 | qfq | 4,982,157 | 392,479,277 | -1.33% |
| 2026-04-14 | 80.33 | 80.33 | 78.68 | 79.05 | 78.05 | qfq | 4,517,155 | 358,129,469 | -0.94% |
| 2026-04-13 | 79.86 | 81.66 | 78.40 | 79.80 | 78.79 | qfq | 5,771,066 | 462,759,722 | -0.25% |
| 2026-04-10 | 80.68 | 80.90 | 79.31 | 80.00 | 78.99 | qfq | 5,872,492 | 469,522,138 | -0.78% |
| 2026-04-09 | 81.04 | 82.50 | 80.50 | 80.63 | 79.61 | qfq | 5,700,856 | 463,137,648 | -1.67% |
| 2026-04-08 | 78.80 | 82.13 | 78.20 | 82.00 | 80.96 | qfq | 8,668,931 | 697,478,437 | 2.69% |
| 2026-04-07 | 75.21 | 79.95 | 74.04 | 79.85 | 78.84 | qfq | 7,397,195 | 579,242,852 | 7.40% |
| 2026-04-03 | 74.93 | 75.81 | 72.60 | 74.35 | 73.41 | qfq | 4,390,019 | 325,636,721 | -1.00% |
| 2026-04-02 | 77.14 | 77.60 | 74.30 | 75.10 | 74.15 | qfq | 4,911,885 | 371,748,155 | -2.47% |
| 2026-04-01 | 75.45 | 77.38 | 74.10 | 77.00 | 76.02 | qfq | 5,642,281 | 430,076,272 | 2.67% |
| 2026-03-31 | 77.14 | 78.10 | 73.50 | 75.00 | 74.05 | qfq | 5,197,177 | 391,174,212 | -2.60% |
| 2026-03-30 | 74.04 | 78.55 | 73.70 | 77.00 | 76.02 | qfq | 8,680,534 | 666,439,982 | 4.00% |
| 2026-03-27 | 71.89 | 75.32 | 71.54 | 74.04 | 73.10 | qfq | 4,696,943 | 347,389,934 | 2.22% |
| 2026-03-26 | 73.00 | 74.79 | 71.38 | 72.43 | 71.51 | qfq | 4,648,377 | 338,476,143 | -0.78% |
| 2026-03-25 | 69.90 | 73.68 | 69.41 | 73.00 | 72.08 | qfq | 5,152,980 | 372,117,817 | 4.52% |
| 2026-03-24 | 70.88 | 71.03 | 68.35 | 69.84 | 68.96 | qfq | 3,999,488 | 277,185,550 | -0.71% |
| 2026-03-23 | 70.00 | 72.40 | 68.25 | 70.34 | 69.45 | qfq | 6,823,885 | 478,742,361 | -0.79% |
| 2026-03-20 | 72.87 | 73.25 | 70.50 | 70.90 | 70.00 | qfq | 4,827,960 | 347,581,185 | -3.02% |
| 2026-03-19 | 77.52 | 77.88 | 72.40 | 73.11 | 72.18 | qfq | 6,227,198 | 462,675,134 | -5.42% |
| 2026-03-18 | 76.63 | 77.48 | 75.02 | 77.30 | 76.32 | qfq | 5,338,426 | 409,090,247 | 0.85% |
| 2026-03-17 | 79.26 | 81.20 | 76.58 | 76.65 | 75.68 | qfq | 6,691,384 | 522,966,881 | -3.91% |
| 2026-03-16 | 83.80 | 86.70 | 79.24 | 79.77 | 78.76 | qfq | 8,096,244 | 662,920,023 | -5.04% |
| 2026-03-13 | 85.99 | 87.98 | 83.51 | 84.00 | 82.94 | qfq | 7,440,480 | 636,768,884 | -1.51% |
| 2026-03-12 | 84.27 | 89.71 | 83.00 | 85.29 | 84.21 | qfq | 11,768,279 | 1,017,773,859 | 1.29% |
| 2026-03-11 | 78.50 | 85.89 | 77.18 | 84.20 | 83.13 | qfq | 9,397,851 | 767,561,672 | 6.72% |
| 2026-03-10 | 78.62 | 80.60 | 77.70 | 78.90 | 77.90 | qfq | 6,269,025 | 494,006,956 | -2.63% |
| 2026-03-09 | 86.00 | 89.15 | 80.35 | 81.03 | 80.00 | qfq | 11,435,780 | 966,591,914 | -5.27% |
| 2026-03-06 | 79.56 | 86.33 | 79.06 | 85.54 | 84.46 | qfq | 8,903,614 | 742,947,056 | 6.93% |
| 2026-03-05 | 82.43 | 82.50 | 79.00 | 80.00 | 78.99 | qfq | 4,800,468 | 384,659,215 | -1.27% |
| 2026-03-04 | 78.23 | 81.80 | 78.00 | 81.03 | 80.00 | qfq | 5,965,274 | 478,548,628 | 1.30% |
| 2026-03-03 | 81.58 | 83.43 | 79.43 | 79.99 | 78.98 | qfq | 6,493,729 | 525,512,014 | -1.06% |
| 2026-03-02 | 79.00 | 81.45 | 77.68 | 80.85 | 79.83 | qfq | 6,858,529 | 548,530,600 | 0.43% |
| 2026-02-27 | 77.02 | 80.50 | 76.58 | 80.50 | 79.48 | qfq | 5,537,302 | 437,696,254 | 4.38% |
| 2026-02-26 | 76.72 | 77.83 | 75.20 | 77.12 | 76.14 | qfq | 4,497,506 | 345,329,066 | 0.84% |
| 2026-02-25 | 76.21 | 78.40 | 75.71 | 76.48 | 75.51 | qfq | 6,449,855 | 498,118,348 | 0.39% |
| 2026-02-24 | 72.27 | 76.96 | 72.01 | 76.18 | 75.22 | qfq | 6,748,339 | 505,165,443 | 7.90% |
| 2026-02-13 | 73.43 | 73.43 | 70.55 | 70.60 | 69.71 | qfq | 4,317,585 | 309,245,921 | -3.92% |
| 2026-02-12 | 75.10 | 75.64 | 73.26 | 73.48 | 72.55 | qfq | 5,132,873 | 380,545,812 | -2.93% |
| 2026-02-11 | 72.80 | 76.66 | 72.80 | 75.70 | 74.74 | qfq | 4,819,710 | 364,439,697 | 1.75% |
| 2026-02-10 | 74.30 | 78.25 | 72.81 | 74.40 | 73.46 | qfq | 5,550,046 | 413,254,693 | 2.20% |
| 2026-02-09 | 72.33 | 72.87 | 71.42 | 72.80 | 71.88 | qfq | 4,025,480 | 290,876,669 | 1.88% |
| 2026-02-06 | 70.10 | 73.50 | 69.27 | 71.46 | 70.56 | qfq | 4,298,590 | 308,558,964 | 0.59% |
| 2026-02-05 | 72.61 | 73.15 | 70.80 | 71.04 | 70.14 | qfq | 4,002,324 | 286,654,091 | -1.55% |
| 2026-02-04 | 73.34 | 73.35 | 71.37 | 72.16 | 71.25 | qfq | 4,218,511 | 304,495,617 | -1.60% |
| 2026-02-03 | 73.87 | 74.19 | 71.70 | 73.33 | 72.40 | qfq | 5,379,884 | 392,513,238 | 1.26% |
| 2026-02-02 | 78.90 | 79.00 | 72.36 | 72.42 | 71.50 | qfq | 10,165,797 | 755,436,397 | -9.93% |
| 2026-01-30 | 79.25 | 82.30 | 76.80 | 80.40 | 79.38 | qfq | 6,817,799 | 542,542,826 | 1.22% |
| 2026-01-29 | 78.60 | 81.58 | 78.55 | 79.43 | 78.42 | qfq | 5,518,245 | 441,438,610 | 1.07% |
| 2026-01-28 | 75.89 | 78.99 | 75.06 | 78.59 | 77.59 | qfq | 5,202,826 | 404,185,169 | 3.56% |
| 2026-01-27 | 76.78 | 77.98 | 74.87 | 75.89 | 74.93 | qfq | 4,085,043 | 310,924,686 | -1.40% |
| 2026-01-26 | 76.80 | 78.48 | 74.79 | 76.97 | 76.00 | qfq | 4,844,706 | 368,003,289 | 0.22% |
| 2026-01-23 | 76.95 | 77.74 | 75.61 | 76.80 | 75.83 | qfq | 3,241,790 | 248,723,754 | -0.31% |
| 2026-01-22 | 75.00 | 77.50 | 74.66 | 77.04 | 76.06 | qfq | 5,134,227 | 391,689,471 | 3.20% |
| 2026-01-21 | 74.10 | 75.88 | 72.87 | 74.65 | 73.70 | qfq | 4,301,834 | 320,145,788 | 0.67% |
| 2026-01-20 | 72.42 | 74.46 | 72.18 | 74.15 | 73.21 | qfq | 5,042,786 | 370,121,445 | 2.49% |
| 2026-01-19 | 68.28 | 72.85 | 68.28 | 72.35 | 71.43 | qfq | 5,624,376 | 400,204,910 | 5.36% |
| 2026-01-16 | 70.41 | 70.78 | 68.38 | 68.67 | 67.80 | qfq | 2,659,173 | 183,801,889 | -1.58% |
| 2026-01-15 | 68.10 | 70.84 | 68.02 | 69.77 | 68.89 | qfq | 3,724,850 | 260,013,918 | 1.78% |
| 2026-01-14 | 68.88 | 69.80 | 67.85 | 68.55 | 67.68 | qfq | 3,466,912 | 238,899,947 | -0.54% |
| 2026-01-13 | 70.00 | 70.95 | 68.33 | 68.92 | 68.05 | qfq | 4,167,420 | 289,974,401 | -1.91% |
| 2026-01-12 | 70.41 | 70.84 | 69.50 | 70.26 | 69.37 | qfq | 3,812,780 | 267,110,709 | -0.34% |
| 2026-01-09 | 70.96 | 70.98 | 69.30 | 70.50 | 69.61 | qfq | 3,875,666 | 271,716,306 | -0.65% |
| 2026-01-08 | 72.84 | 73.47 | 70.40 | 70.96 | 70.06 | qfq | 3,681,013 | 262,241,839 | -2.79% |
| 2026-01-07 | 71.87 | 73.50 | 71.20 | 73.00 | 72.08 | qfq | 3,860,402 | 280,487,345 | 1.14% |
| 2026-01-06 | 69.94 | 73.93 | 69.70 | 72.18 | 71.27 | qfq | 7,172,402 | 515,655,059 | 3.34% |
| 2026-01-05 | 69.39 | 70.66 | 68.81 | 69.85 | 68.97 | qfq | 3,370,103 | 235,553,576 | 0.66% |
| 2025-12-31 | 70.24 | 70.79 | 68.60 | 69.39 | 68.51 | qfq | 4,344,523 | 302,227,328 | -1.57% |
| 2025-12-30 | 68.98 | 71.26 | 68.57 | 70.50 | 69.61 | qfq | 4,666,108 | 328,181,030 | 2.81% |
| 2025-12-29 | 67.78 | 69.18 | 66.68 | 68.57 | 67.70 | qfq | 4,986,556 | 341,011,160 | 1.17% |
| 2025-12-26 | 67.80 | 68.27 | 66.80 | 67.78 | 66.92 | qfq | 2,870,746 | 193,630,145 | -0.29% |
| 2025-12-25 | 66.01 | 68.27 | 66.00 | 67.98 | 67.12 | qfq | 4,695,121 | 316,714,238 | 3.00% |
| 2025-12-24 | 66.65 | 67.00 | 65.09 | 66.00 | 65.16 | qfq | 4,667,730 | 307,545,645 | -0.93% |
| 2025-12-23 | 67.48 | 67.48 | 65.10 | 66.62 | 65.78 | qfq | 5,244,058 | 346,657,021 | -1.30% |
| 2025-12-22 | 69.88 | 70.25 | 67.35 | 67.50 | 66.65 | qfq | 4,467,617 | 304,095,893 | -3.30% |
| 2025-12-19 | 67.48 | 70.22 | 66.68 | 69.80 | 68.92 | qfq | 5,904,359 | 409,125,612 | 3.44% |
| 2025-12-18 | 64.80 | 68.88 | 64.31 | 67.48 | 66.63 | qfq | 5,981,113 | 405,591,619 | 3.82% |
| 2025-12-17 | 63.50 | 65.47 | 63.04 | 65.00 | 64.18 | qfq | 2,725,953 | 176,074,229 | 2.36% |
| 2025-12-16 | 65.26 | 65.26 | 63.00 | 63.50 | 62.70 | qfq | 2,507,839 | 159,493,444 | -2.70% |
| 2025-12-15 | 66.37 | 67.08 | 64.66 | 65.26 | 64.43 | qfq | 2,678,790 | 175,959,908 | -2.13% |
| 2025-12-12 | 65.30 | 67.10 | 65.12 | 66.68 | 65.84 | qfq | 3,067,447 | 203,662,663 | 1.80% |
| 2025-12-11 | 65.49 | 66.35 | 65.00 | 65.50 | 64.67 | qfq | 1,916,866 | 125,549,287 | -0.03% |
| 2025-12-10 | 64.63 | 66.00 | 64.20 | 65.52 | 64.69 | qfq | 2,268,000 | 148,302,521 | 1.00% |
| 2025-12-09 | 64.22 | 65.73 | 64.13 | 64.87 | 64.05 | qfq | 3,221,620 | 210,045,629 | 1.03% |
| 2025-12-08 | 65.58 | 65.98 | 64.07 | 64.21 | 63.40 | qfq | 2,272,210 | 146,389,389 | -1.86% |
| 2025-12-05 | 61.66 | 65.83 | 61.66 | 65.43 | 64.60 | qfq | 6,267,617 | 403,468,828 | 6.11% |
| 2025-12-04 | 61.41 | 62.00 | 61.24 | 61.66 | 60.88 | qfq | 2,022,146 | 124,684,928 | 0.33% |
| 2025-12-03 | 61.29 | 62.08 | 60.88 | 61.46 | 60.68 | qfq | 2,924,921 | 179,723,595 | 0.33% |
| 2025-12-02 | 62.24 | 62.60 | 61.01 | 61.26 | 60.48 | qfq | 2,928,942 | 180,452,031 | -1.57% |
| 2025-12-01 | 62.49 | 62.98 | 62.13 | 62.24 | 61.45 | qfq | 2,908,557 | 181,804,812 | -0.40% |
| 2025-11-28 | 63.06 | 63.70 | 62.43 | 62.49 | 61.70 | qfq | 1,971,660 | 123,878,789 | -0.97% |
| 2025-11-27 | 61.90 | 63.85 | 61.90 | 63.10 | 62.30 | qfq | 2,740,158 | 172,906,900 | 1.37% |
| 2025-11-26 | 61.79 | 63.33 | 61.38 | 62.25 | 61.46 | qfq | 3,693,264 | 231,199,309 | 0.84% |
| 2025-11-25 | 62.79 | 63.33 | 61.40 | 61.73 | 60.95 | qfq | 4,207,130 | 260,642,299 | -1.39% |
| 2025-11-24 | 63.37 | 63.50 | 61.60 | 62.60 | 61.81 | qfq | 4,035,479 | 252,457,166 | -0.48% |
| 2025-11-21 | 63.94 | 64.70 | 62.70 | 62.90 | 62.10 | qfq | 4,242,199 | 269,278,308 | -2.56% |
| 2025-11-20 | 65.75 | 66.80 | 64.11 | 64.55 | 63.73 | qfq | 2,601,838 | 169,683,289 | -1.45% |
| 2025-11-19 | 65.03 | 65.99 | 64.75 | 65.50 | 64.67 | qfq | 2,853,877 | 186,684,852 | 1.24% |
| 2025-11-18 | 67.01 | 67.67 | 64.33 | 64.70 | 63.88 | qfq | 4,289,001 | 280,640,921 | -4.70% |
| 2025-11-17 | 69.36 | 70.00 | 67.57 | 67.89 | 67.03 | qfq | 3,504,929 | 240,501,222 | -2.12% |
| 2025-11-14 | 69.31 | 71.03 | 68.60 | 69.36 | 68.48 | qfq | 3,258,783 | 228,358,661 | 0.07% |
| 2025-11-13 | 69.20 | 70.88 | 68.80 | 69.31 | 68.43 | qfq | 4,133,981 | 287,850,671 | 0.16% |
| 2025-11-12 | 68.37 | 70.08 | 68.01 | 69.20 | 68.32 | qfq | 5,308,882 | 367,755,922 | 0.71% |
| 2025-11-11 | 66.89 | 69.10 | 66.36 | 68.71 | 67.84 | qfq | 4,915,589 | 333,863,186 | 2.13% |
| 2025-11-10 | 68.03 | 68.90 | 66.50 | 67.28 | 66.43 | qfq | 7,784,231 | 525,392,776 | -1.39% |
| 2025-11-07 | 66.20 | 69.44 | 65.87 | 68.23 | 67.37 | qfq | 8,724,173 | 596,285,416 | 3.61% |
| 2025-11-06 | 62.65 | 67.80 | 62.50 | 65.85 | 65.02 | qfq | 13,329,375 | 876,141,024 | 5.85% |
| 2025-11-05 | 61.50 | 62.30 | 60.41 | 62.21 | 61.42 | qfq | 5,671,538 | 347,957,823 | -0.38% |
| 2025-11-04 | 67.96 | 68.16 | 62.01 | 62.45 | 61.66 | qfq | 11,628,187 | 739,492,818 | -7.14% |
| 2025-11-03 | 68.90 | 70.00 | 65.10 | 67.25 | 66.40 | qfq | 8,638,410 | 579,731,975 | 3.51% |
| 2025-10-31 | 64.51 | 66.71 | 64.50 | 64.97 | 64.15 | qfq | 4,063,559 | 267,116,815 | 0.25% |
| 2025-10-30 | 66.25 | 66.66 | 64.28 | 64.81 | 63.99 | qfq | 8,834,378 | 577,146,670 | -4.85% |
| 2025-10-29 | 64.12 | 70.50 | 64.12 | 68.11 | 67.25 | qfq | 13,154,212 | 901,421,200 | 6.27% |
| 2025-10-28 | 64.94 | 65.15 | 63.71 | 64.09 | 63.28 | qfq | 4,811,193 | 308,812,440 | -1.43% |
| 2025-10-27 | 65.36 | 65.94 | 65.00 | 65.02 | 64.20 | qfq | 3,941,411 | 257,808,572 | -0.37% |
| 2025-10-24 | 68.64 | 68.94 | 64.66 | 65.26 | 64.43 | qfq | 5,719,786 | 376,838,643 | -4.95% |
| 2025-10-23 | 67.54 | 68.66 | 66.18 | 68.66 | 67.79 | qfq | 2,481,670 | 167,196,281 | 1.64% |
| 2025-10-22 | 68.50 | 68.85 | 67.35 | 67.55 | 66.69 | qfq | 1,467,869 | 99,856,377 | -1.46% |
| 2025-10-21 | 68.48 | 69.28 | 68.14 | 68.55 | 67.68 | qfq | 1,228,081 | 84,455,676 | 0.20% |
| 2025-10-20 | 69.33 | 69.36 | 67.89 | 68.41 | 67.54 | qfq | 1,578,376 | 107,923,380 | -0.57% |
| 2025-10-17 | 68.21 | 70.63 | 68.05 | 68.80 | 67.93 | qfq | 2,865,051 | 197,974,643 | 0.88% |
| 2025-10-16 | 69.06 | 70.05 | 67.91 | 68.20 | 67.34 | qfq | 1,794,778 | 123,521,573 | -1.87% |
| 2025-10-15 | 68.55 | 69.58 | 68.38 | 69.50 | 68.62 | qfq | 2,120,492 | 146,370,155 | 1.16% |
| 2025-10-14 | 71.39 | 71.45 | 68.48 | 68.70 | 67.83 | qfq | 4,136,773 | 286,819,780 | -2.88% |
| 2025-10-13 | 71.52 | 72.85 | 70.14 | 70.74 | 69.84 | qfq | 3,175,847 | 225,917,108 | -2.90% |
| 2025-10-10 | 70.50 | 73.02 | 70.38 | 72.85 | 71.93 | qfq | 3,427,459 | 248,047,855 | 2.85% |
| 2025-10-09 | 71.96 | 72.47 | 69.14 | 70.83 | 69.93 | qfq | 2,808,864 | 197,348,277 | -1.54% |
| 2025-09-30 | 71.52 | 72.20 | 70.55 | 71.94 | 71.03 | qfq | 2,651,724 | 189,409,456 | -0.18% |
| 2025-09-29 | 72.06 | 72.98 | 71.30 | 72.07 | 70.92 | qfq | 2,986,168 | 214,931,393 | -0.48% |
| 2025-09-26 | 71.07 | 73.80 | 70.60 | 72.42 | 71.26 | qfq | 4,076,546 | 295,173,788 | 2.10% |
| 2025-09-25 | 69.30 | 72.00 | 69.16 | 70.93 | 69.80 | qfq | 4,896,127 | 346,364,717 | 2.31% |
| 2025-09-24 | 68.09 | 69.98 | 67.65 | 69.33 | 68.22 | qfq | 4,811,980 | 331,793,819 | 1.58% |
| 2025-09-23 | 69.62 | 70.51 | 67.33 | 68.25 | 67.16 | qfq | 3,092,408 | 211,332,255 | -2.23% |
| 2025-09-22 | 71.21 | 71.37 | 68.71 | 69.81 | 68.70 | qfq | 4,295,946 | 298,539,696 | -1.92% |
| 2025-09-19 | 71.92 | 72.56 | 70.88 | 71.18 | 70.04 | qfq | 2,586,315 | 185,196,967 | -1.00% |
| 2025-09-18 | 72.19 | 73.78 | 71.10 | 71.90 | 70.75 | qfq | 3,324,406 | 240,908,900 | -0.40% |
| 2025-09-17 | 73.69 | 74.45 | 72.02 | 72.19 | 71.04 | qfq | 3,293,873 | 239,674,251 | -2.33% |
| 2025-09-16 | 73.80 | 75.57 | 72.83 | 73.91 | 72.73 | qfq | 2,634,928 | 194,543,300 | 0.08% |
| 2025-09-15 | 75.18 | 75.19 | 73.59 | 73.85 | 72.67 | qfq | 1,843,370 | 136,563,857 | -1.77% |
| 2025-09-12 | 75.20 | 76.50 | 74.20 | 75.18 | 73.98 | qfq | 2,064,384 | 155,583,460 | -0.03% |
| 2025-09-11 | 74.00 | 75.42 | 73.69 | 75.20 | 74.00 | qfq | 2,489,329 | 185,708,829 | 0.59% |
| 2025-09-10 | 76.62 | 77.69 | 74.02 | 74.76 | 73.57 | qfq | 3,447,074 | 258,039,320 | -2.91% |
| 2025-09-09 | 76.40 | 79.19 | 76.40 | 77.00 | 75.77 | qfq | 4,274,384 | 330,860,741 | -0.18% |
| 2025-09-08 | 72.28 | 77.88 | 71.79 | 77.14 | 75.91 | qfq | 5,068,196 | 383,915,406 | 6.25% |
| 2025-09-05 | 71.91 | 72.80 | 70.60 | 72.60 | 71.44 | qfq | 2,391,724 | 172,073,421 | 1.57% |
| 2025-09-04 | 72.04 | 72.75 | 70.40 | 71.48 | 70.34 | qfq | 2,459,118 | 175,262,212 | -0.87% |
| 2025-09-03 | 72.80 | 73.30 | 71.66 | 72.11 | 70.96 | qfq | 1,996,666 | 144,690,750 | -1.00% |
| 2025-09-02 | 74.44 | 75.29 | 71.68 | 72.84 | 71.68 | qfq | 3,171,913 | 230,619,202 | -2.29% |
| 2025-09-01 | 73.33 | 75.30 | 72.58 | 74.55 | 73.36 | qfq | 4,247,679 | 315,137,159 | 1.50% |
| 2025-08-29 | 74.00 | 74.84 | 72.87 | 73.45 | 72.28 | qfq | 4,241,387 | 313,572,862 | -0.98% |
| 2025-08-28 | 73.13 | 75.87 | 72.32 | 74.18 | 73.00 | qfq | 3,743,244 | 276,739,081 | 0.69% |
| 2025-08-27 | 72.76 | 75.25 | 71.86 | 73.67 | 72.49 | qfq | 4,239,314 | 313,284,780 | 1.25% |
| 2025-08-26 | 71.19 | 74.33 | 71.01 | 72.76 | 71.60 | qfq | 5,822,082 | 425,488,419 | 2.12% |
| 2025-08-25 | 69.20 | 71.77 | 68.40 | 71.25 | 70.11 | qfq | 4,724,486 | 331,648,897 | 1.96% |
| 2025-08-22 | 68.47 | 69.98 | 67.38 | 69.88 | 68.77 | qfq | 4,775,787 | 327,991,421 | 1.29% |
| 2025-08-21 | 65.40 | 70.38 | 65.11 | 68.99 | 67.89 | qfq | 7,818,982 | 532,763,086 | 5.33% |
| 2025-08-20 | 63.79 | 65.57 | 63.71 | 65.50 | 64.46 | qfq | 3,315,264 | 214,678,113 | 2.66% |
| 2025-08-19 | 64.40 | 65.43 | 63.61 | 63.80 | 62.78 | qfq | 4,059,123 | 261,241,094 | -1.30% |
| 2025-08-18 | 65.11 | 65.78 | 64.30 | 64.64 | 63.61 | qfq | 4,362,683 | 282,910,856 | -0.46% |
| 2025-08-15 | 64.44 | 65.36 | 64.31 | 64.94 | 63.90 | qfq | 2,006,539 | 130,173,152 | 0.48% |
| 2025-08-14 | 64.90 | 65.98 | 64.60 | 64.63 | 63.60 | qfq | 2,139,456 | 139,476,439 | -0.37% |
| 2025-08-13 | 65.10 | 65.29 | 64.50 | 64.87 | 63.84 | qfq | 2,082,865 | 134,958,980 | -0.20% |
| 2025-08-12 | 65.59 | 66.10 | 64.90 | 65.00 | 63.96 | qfq | 2,097,900 | 136,937,409 | -1.02% |
| 2025-08-11 | 64.80 | 65.98 | 63.89 | 65.67 | 64.62 | qfq | 4,099,518 | 266,620,491 | 1.51% |
| 2025-08-08 | 64.98 | 66.35 | 64.21 | 64.69 | 63.66 | qfq | 5,457,170 | 353,701,539 | 0.00% |
| 2025-08-07 | 66.28 | 66.78 | 64.60 | 64.69 | 63.66 | qfq | 3,714,950 | 241,914,426 | -2.31% |
| 2025-08-06 | 66.19 | 66.48 | 65.36 | 66.22 | 65.16 | qfq | 3,845,531 | 253,427,663 | 0.24% |
| 2025-08-05 | 67.99 | 68.14 | 65.55 | 66.06 | 65.01 | qfq | 5,121,928 | 338,840,853 | -2.64% |
| 2025-08-04 | 67.80 | 69.45 | 67.11 | 67.85 | 66.77 | qfq | 5,863,162 | 400,315,440 | -0.15% |
| 2025-08-01 | 65.72 | 68.06 | 65.72 | 67.95 | 66.87 | qfq | 4,954,204 | 332,436,391 | 2.91% |
| 2025-07-31 | 68.09 | 68.44 | 65.05 | 66.03 | 64.98 | qfq | 5,472,496 | 362,703,418 | -3.75% |
| 2025-07-30 | 69.31 | 70.88 | 67.67 | 68.60 | 67.51 | qfq | 4,388,848 | 303,332,796 | -2.17% |
| 2025-07-29 | 69.40 | 70.14 | 66.00 | 70.12 | 69.00 | qfq | 5,529,986 | 375,386,003 | 0.89% |
| 2025-07-28 | 70.00 | 70.45 | 67.30 | 69.50 | 68.39 | qfq | 6,981,245 | 483,973,338 | 1.98% |
| 2025-07-25 | 63.95 | 69.44 | 63.89 | 68.15 | 67.06 | qfq | 10,172,579 | 687,304,183 | 6.37% |
| 2025-07-24 | 64.97 | 66.22 | 61.78 | 64.07 | 62.38 | qfq | 5,227,507 | 330,824,661 | 3.39% |
| 2025-07-23 | 62.56 | 63.30 | 61.77 | 61.97 | 60.33 | qfq | 3,152,250 | 197,174,961 | -0.82% |
| 2025-07-22 | 61.10 | 62.58 | 60.83 | 62.48 | 60.83 | qfq | 2,058,934 | 127,477,777 | 1.84% |
| 2025-07-21 | 61.41 | 62.50 | 60.58 | 61.35 | 59.73 | qfq | 2,523,540 | 154,290,935 | 0.36% |
| 2025-07-18 | 59.86 | 61.23 | 59.71 | 61.13 | 59.52 | qfq | 2,372,803 | 144,335,217 | 2.46% |
| 2025-07-17 | 59.30 | 60.20 | 59.18 | 59.66 | 58.09 | qfq | 1,238,560 | 73,850,950 | 0.30% |
| 2025-07-16 | 59.00 | 59.90 | 58.46 | 59.48 | 57.91 | qfq | 1,760,187 | 104,327,431 | 0.73% |
| 2025-07-15 | 59.02 | 59.75 | 58.80 | 59.05 | 57.49 | qfq | 1,462,095 | 86,440,312 | -0.35% |
| 2025-07-14 | 59.58 | 59.95 | 59.13 | 59.26 | 57.70 | qfq | 1,496,240 | 88,914,130 | -0.94% |
| 2025-07-11 | 59.08 | 60.25 | 58.82 | 59.82 | 58.24 | qfq | 2,487,410 | 148,439,794 | 1.22% |
| 2025-07-10 | 59.11 | 60.09 | 58.85 | 59.10 | 57.54 | qfq | 2,223,457 | 132,162,692 | -0.02% |
| 2025-07-09 | 58.45 | 59.99 | 57.80 | 59.11 | 57.55 | qfq | 3,110,750 | 184,129,256 | 1.98% |
| 2025-07-08 | 58.93 | 59.50 | 57.58 | 57.96 | 56.43 | qfq | 4,491,530 | 263,422,082 | -1.65% |
| 2025-07-07 | 58.03 | 59.16 | 57.97 | 58.93 | 57.37 | qfq | 2,329,967 | 136,310,600 | 1.39% |
| 2025-07-04 | 58.75 | 58.75 | 57.50 | 58.12 | 56.59 | qfq | 1,958,650 | 113,513,918 | -0.95% |
| 2025-07-03 | 58.58 | 58.99 | 58.08 | 58.68 | 57.13 | qfq | 1,950,320 | 114,237,736 | -0.03% |
| 2025-07-02 | 58.91 | 59.25 | 58.28 | 58.70 | 57.15 | qfq | 1,821,560 | 106,746,251 | -0.34% |
| 2025-07-01 | 58.09 | 59.15 | 57.66 | 58.90 | 57.35 | qfq | 2,528,090 | 148,130,427 | 1.55% |
| 2025-06-30 | 57.28 | 58.27 | 56.78 | 58.00 | 56.47 | qfq | 3,105,533 | 178,776,215 | 1.36% |
| 2025-06-27 | 56.99 | 57.95 | 56.86 | 57.22 | 55.71 | qfq | 2,565,484 | 147,349,393 | 0.25% |
| 2025-06-26 | 57.49 | 57.67 | 56.70 | 57.08 | 55.57 | qfq | 2,442,880 | 139,850,455 | -0.75% |
| 2025-06-25 | 58.81 | 59.06 | 57.40 | 57.51 | 55.99 | qfq | 4,120,483 | 238,190,585 | -2.23% |
| 2025-06-24 | 58.97 | 59.22 | 58.02 | 58.82 | 57.27 | qfq | 2,926,650 | 171,446,499 | -0.25% |
| 2025-06-23 | 60.35 | 60.39 | 58.72 | 58.97 | 57.41 | qfq | 2,852,980 | 168,489,783 | -1.57% |
| 2025-06-20 | 59.90 | 60.89 | 59.61 | 59.91 | 58.33 | qfq | 1,916,010 | 114,926,435 | 0.02% |
| 2025-06-19 | 59.84 | 61.00 | 59.41 | 59.90 | 58.32 | qfq | 2,129,764 | 127,682,145 | -0.18% |
| 2025-06-18 | 61.50 | 61.50 | 59.51 | 60.01 | 58.43 | qfq | 3,608,334 | 217,396,420 | -3.37% |
| 2025-06-17 | 61.49 | 62.27 | 60.82 | 62.10 | 60.46 | qfq | 2,766,150 | 170,233,941 | 0.81% |
| 2025-06-16 | 61.40 | 62.10 | 61.20 | 61.60 | 59.97 | qfq | 1,827,815 | 112,776,443 | -0.02% |
| 2025-06-13 | 61.71 | 62.71 | 61.30 | 61.61 | 59.98 | qfq | 3,434,767 | 212,896,735 | -0.26% |
| 2025-06-12 | 60.48 | 61.85 | 60.18 | 61.77 | 60.14 | qfq | 2,943,262 | 180,433,064 | 2.10% |
| 2025-06-11 | 60.68 | 60.88 | 59.48 | 60.50 | 58.90 | qfq | 3,015,307 | 181,542,673 | -0.30% |
| 2025-06-10 | 60.01 | 62.16 | 59.88 | 60.68 | 59.08 | qfq | 5,057,270 | 309,077,252 | 1.10% |
| 2025-06-09 | 61.27 | 61.40 | 59.50 | 60.02 | 58.44 | qfq | 5,558,360 | 334,825,606 | -2.09% |
| 2025-06-06 | 58.23 | 61.68 | 57.90 | 61.30 | 59.68 | qfq | 9,129,572 | 554,222,271 | 5.18% |
| 2025-06-05 | 57.26 | 60.16 | 57.00 | 58.28 | 56.74 | qfq | 6,672,530 | 391,778,252 | 2.07% |
| 2025-06-04 | 56.59 | 58.34 | 56.37 | 57.10 | 55.59 | qfq | 5,427,653 | 310,465,162 | 0.48% |
| 2025-06-03 | 55.01 | 57.06 | 54.70 | 56.83 | 55.33 | qfq | 4,375,081 | 245,765,729 | 2.97% |
| 2025-05-30 | 55.53 | 56.85 | 55.11 | 55.19 | 53.73 | qfq | 5,071,990 | 282,458,819 | -1.62% |
| 2025-05-29 | 53.01 | 56.20 | 53.01 | 56.10 | 54.62 | qfq | 7,041,453 | 386,465,321 | 2.82% |
| 2025-05-28 | 55.50 | 56.50 | 53.11 | 54.56 | 53.12 | qfq | 14,145,381 | 777,531,751 | 1.87% |
| 2025-05-27 | 51.38 | 53.98 | 51.09 | 53.56 | 52.15 | qfq | 6,015,354 | 316,868,746 | 4.24% |
| 2025-05-26 | 51.66 | 51.75 | 51.05 | 51.38 | 50.02 | qfq | 1,633,760 | 83,859,066 | -0.54% |
| 2025-05-23 | 51.93 | 52.58 | 51.55 | 51.66 | 50.30 | qfq | 2,345,732 | 121,865,353 | -0.81% |
| 2025-05-22 | 51.80 | 52.45 | 51.12 | 52.08 | 50.71 | qfq | 2,951,206 | 153,016,953 | 0.25% |
| 2025-05-21 | 51.66 | 52.09 | 51.35 | 51.95 | 50.58 | qfq | 1,603,548 | 82,971,886 | 0.54% |
| 2025-05-20 | 51.36 | 52.18 | 51.15 | 51.67 | 50.31 | qfq | 1,898,822 | 98,045,334 | 0.60% |
| 2025-05-19 | 51.56 | 51.68 | 51.02 | 51.36 | 50.00 | qfq | 1,308,660 | 67,177,672 | -0.37% |
| 2025-05-16 | 51.65 | 51.97 | 51.28 | 51.55 | 50.19 | qfq | 1,536,210 | 79,070,921 | -0.48% |
| 2025-05-15 | 51.98 | 52.33 | 51.66 | 51.80 | 50.43 | qfq | 1,758,598 | 91,365,291 | -0.17% |
| 2025-05-14 | 51.82 | 51.99 | 51.48 | 51.89 | 50.52 | qfq | 1,762,820 | 91,207,113 | 0.14% |
| 2025-05-13 | 52.30 | 52.40 | 51.27 | 51.82 | 50.45 | qfq | 2,247,250 | 116,238,558 | -0.54% |
| 2025-05-12 | 51.96 | 52.33 | 51.84 | 52.10 | 50.72 | qfq | 2,234,087 | 116,286,335 | 0.04% |
| 2025-05-09 | 53.00 | 54.35 | 52.08 | 52.08 | 50.71 | qfq | 3,006,823 | 159,037,563 | -0.89% |
| 2025-05-08 | 54.50 | 54.58 | 52.20 | 52.55 | 51.16 | qfq | 3,997,939 | 211,521,298 | -1.54% |
| 2025-05-07 | 52.70 | 53.79 | 52.32 | 53.37 | 51.96 | qfq | 4,788,302 | 253,783,930 | 3.13% |
| 2025-05-06 | 51.83 | 52.09 | 50.93 | 51.75 | 50.38 | qfq | 2,490,817 | 128,162,715 | 0.37% |
| 2025-04-30 | 52.03 | 53.18 | 51.50 | 51.56 | 50.20 | qfq | 3,370,180 | 175,877,874 | -1.26% |
| 2025-04-29 | 51.00 | 53.00 | 50.51 | 52.22 | 50.84 | qfq | 4,442,123 | 231,020,459 | 1.93% |
| 2025-04-28 | 50.72 | 51.80 | 50.27 | 51.23 | 49.88 | qfq | 2,945,860 | 150,953,698 | 0.97% |
| 2025-04-25 | 50.12 | 51.15 | 49.86 | 50.74 | 49.40 | qfq | 3,368,629 | 170,795,596 | 1.42% |
| 2025-04-24 | 49.50 | 50.52 | 49.22 | 50.03 | 48.71 | qfq | 2,915,591 | 145,550,041 | 0.40% |
| 2025-04-23 | 50.50 | 50.70 | 49.40 | 49.83 | 48.51 | qfq | 3,427,097 | 170,864,873 | -1.13% |
| 2025-04-22 | 50.29 | 52.38 | 49.70 | 50.40 | 49.07 | qfq | 6,110,552 | 309,169,439 | -0.98% |
| 2025-04-21 | 48.78 | 51.26 | 48.28 | 50.90 | 49.56 | qfq | 3,636,430 | 180,037,157 | 4.35% |
| 2025-04-18 | 48.38 | 48.90 | 48.20 | 48.78 | 47.49 | qfq | 1,155,540 | 56,205,426 | 0.23% |
| 2025-04-17 | 48.42 | 48.83 | 48.15 | 48.67 | 47.39 | qfq | 1,767,564 | 85,689,374 | 0.85% |
| 2025-04-16 | 49.31 | 49.43 | 48.00 | 48.26 | 46.99 | qfq | 2,728,290 | 132,526,770 | -2.60% |
| 2025-04-15 | 49.71 | 49.90 | 49.27 | 49.55 | 48.24 | qfq | 1,405,340 | 69,602,648 | -0.70% |
| 2025-04-14 | 49.57 | 50.38 | 49.57 | 49.90 | 48.58 | qfq | 2,012,759 | 100,501,217 | 0.60% |
| 2025-04-11 | 50.21 | 50.30 | 49.50 | 49.60 | 48.29 | qfq | 2,308,688 | 114,886,935 | -1.59% |
| 2025-04-10 | 50.20 | 51.34 | 49.87 | 50.40 | 49.07 | qfq | 2,560,309 | 129,456,141 | 1.20% |
| 2025-04-09 | 50.98 | 51.00 | 49.58 | 49.80 | 48.49 | qfq | 3,778,400 | 189,460,439 | -2.73% |
| 2025-04-08 | 49.26 | 51.35 | 48.79 | 51.20 | 49.85 | qfq | 5,072,219 | 254,971,923 | 5.28% |
| 2025-04-07 | 50.51 | 51.44 | 47.33 | 48.63 | 47.35 | qfq | 3,581,290 | 176,745,202 | -7.46% |
| 2025-04-03 | 52.52 | 53.08 | 51.91 | 52.55 | 51.16 | qfq | 2,159,339 | 113,315,260 | -0.77% |
| 2025-04-02 | 53.22 | 53.48 | 52.66 | 52.96 | 51.56 | qfq | 1,230,680 | 65,100,056 | -0.47% |
| 2025-04-01 | 53.33 | 53.86 | 52.41 | 53.21 | 51.81 | qfq | 2,156,890 | 115,016,293 | 0.28% |
| 2025-03-31 | 53.13 | 54.36 | 53.03 | 53.06 | 51.66 | qfq | 2,110,688 | 112,830,716 | -1.12% |
| 2025-03-28 | 55.48 | 55.70 | 52.86 | 53.66 | 52.24 | qfq | 3,881,603 | 208,915,573 | -3.66% |
| 2025-03-27 | 55.00 | 56.15 | 54.54 | 55.70 | 54.23 | qfq | 4,910,628 | 272,805,946 | 1.07% |
| 2025-03-26 | 54.15 | 55.44 | 53.50 | 55.11 | 53.66 | qfq | 3,322,061 | 180,937,097 | 2.06% |
| 2025-03-25 | 54.15 | 54.98 | 52.85 | 54.00 | 52.57 | qfq | 2,939,890 | 157,786,948 | -1.55% |
| 2025-03-24 | 53.81 | 55.53 | 53.80 | 54.85 | 53.40 | qfq | 2,514,456 | 137,917,329 | 1.42% |
| 2025-03-21 | 53.22 | 54.76 | 53.20 | 54.08 | 52.65 | qfq | 2,962,089 | 160,517,246 | 1.65% |
| 2025-03-20 | 54.77 | 54.99 | 53.08 | 53.20 | 51.80 | qfq | 2,585,792 | 138,643,598 | -2.87% |
| 2025-03-19 | 54.78 | 55.10 | 54.35 | 54.77 | 53.32 | qfq | 1,388,490 | 75,927,340 | -0.02% |
| 2025-03-18 | 55.10 | 55.77 | 54.69 | 54.78 | 53.33 | qfq | 1,627,150 | 89,592,832 | -0.74% |
| 2025-03-17 | 55.00 | 55.96 | 54.94 | 55.19 | 53.73 | qfq | 3,175,446 | 176,406,421 | 0.44% |
| 2025-03-14 | 54.61 | 55.65 | 54.34 | 54.95 | 53.50 | qfq | 2,744,016 | 151,175,492 | 0.66% |
| 2025-03-13 | 54.85 | 55.50 | 54.40 | 54.59 | 53.15 | qfq | 2,510,435 | 137,785,593 | -0.38% |
| 2025-03-12 | 53.94 | 55.15 | 53.45 | 54.80 | 53.35 | qfq | 3,036,560 | 165,899,568 | 1.11% |
| 2025-03-11 | 53.10 | 54.80 | 53.02 | 54.20 | 52.77 | qfq | 3,156,639 | 170,718,055 | 1.40% |
| 2025-03-10 | 52.05 | 53.65 | 52.00 | 53.45 | 52.04 | qfq | 4,003,066 | 212,416,690 | 2.57% |
| 2025-03-07 | 51.78 | 52.70 | 51.55 | 52.11 | 50.73 | qfq | 1,981,295 | 103,320,501 | 0.52% |
| 2025-03-06 | 51.35 | 51.98 | 51.04 | 51.84 | 50.47 | qfq | 1,944,634 | 100,295,915 | 1.01% |
| 2025-03-05 | 51.80 | 52.00 | 50.77 | 51.32 | 49.97 | qfq | 2,597,199 | 132,824,430 | -0.93% |
| 2025-03-04 | 51.20 | 51.95 | 51.01 | 51.80 | 50.43 | qfq | 1,788,340 | 92,339,544 | 0.74% |
| 2025-03-03 | 50.75 | 51.72 | 50.70 | 51.42 | 50.06 | qfq | 2,403,205 | 123,512,555 | 1.08% |
| 2025-02-28 | 50.88 | 51.47 | 50.65 | 50.87 | 49.53 | qfq | 1,884,239 | 96,082,282 | -0.55% |
| 2025-02-27 | 50.90 | 51.33 | 50.23 | 51.15 | 49.80 | qfq | 3,056,188 | 155,042,961 | 0.45% |
| 2025-02-26 | 51.22 | 51.60 | 50.59 | 50.92 | 49.58 | qfq | 2,920,559 | 148,638,528 | -0.59% |
| 2025-02-25 | 52.13 | 52.39 | 51.13 | 51.22 | 49.87 | qfq | 2,926,967 | 150,847,072 | -2.23% |
| 2025-02-24 | 52.62 | 53.30 | 52.36 | 52.39 | 51.01 | qfq | 2,963,354 | 156,441,199 | 0.25% |
| 2025-02-21 | 52.60 | 52.74 | 52.12 | 52.26 | 50.88 | qfq | 2,008,173 | 105,044,786 | -0.51% |
| 2025-02-20 | 53.12 | 53.12 | 52.39 | 52.53 | 51.14 | qfq | 1,769,980 | 93,213,088 | -1.13% |
| 2025-02-19 | 53.45 | 53.68 | 52.53 | 53.13 | 51.73 | qfq | 1,762,088 | 93,464,103 | -0.86% |
| 2025-02-18 | 53.01 | 55.27 | 53.01 | 53.59 | 52.18 | qfq | 3,498,118 | 189,770,232 | 0.77% |
| 2025-02-17 | 53.50 | 53.72 | 53.02 | 53.18 | 51.78 | qfq | 1,376,266 | 73,301,139 | -0.56% |
| 2025-02-14 | 53.40 | 54.09 | 53.20 | 53.48 | 52.07 | qfq | 1,390,782 | 74,561,929 | -0.15% |
| 2025-02-13 | 52.92 | 54.18 | 52.70 | 53.56 | 52.15 | qfq | 3,238,018 | 173,970,172 | 1.21% |
| 2025-02-12 | 52.44 | 52.96 | 52.11 | 52.92 | 51.52 | qfq | 2,606,999 | 137,254,031 | 0.53% |
| 2025-02-11 | 53.03 | 53.22 | 52.23 | 52.64 | 51.25 | qfq | 3,200,964 | 168,304,174 | -0.62% |
| 2025-02-10 | 53.09 | 53.30 | 52.20 | 52.97 | 51.57 | qfq | 2,873,883 | 151,742,756 | -0.73% |
| 2025-02-07 | 52.81 | 53.64 | 52.35 | 53.36 | 51.95 | qfq | 4,117,431 | 218,654,078 | 0.91% |
| 2025-02-06 | 54.05 | 54.25 | 52.87 | 52.88 | 51.48 | qfq | 4,087,898 | 218,767,969 | -2.44% |
| 2025-02-05 | 55.95 | 56.10 | 53.48 | 54.20 | 52.77 | qfq | 2,516,506 | 136,671,969 | -2.66% |
| 2025-01-27 | 55.80 | 57.17 | 55.56 | 55.68 | 54.21 | qfq | 1,774,591 | 99,923,993 | 0.32% |
| 2025-01-24 | 54.76 | 55.95 | 54.51 | 55.50 | 54.04 | qfq | 1,201,681 | 66,735,387 | 1.17% |
| 2025-01-23 | 54.85 | 56.00 | 54.75 | 54.86 | 53.41 | qfq | 1,371,371 | 75,626,348 | 0.40% |
| 2025-01-22 | 54.30 | 54.85 | 53.93 | 54.64 | 53.20 | qfq | 834,533 | 45,400,219 | -0.26% |
| 2025-01-21 | 55.45 | 56.38 | 53.88 | 54.78 | 53.33 | qfq | 2,393,116 | 131,119,145 | -1.32% |
| 2025-01-20 | 55.40 | 55.94 | 55.26 | 55.51 | 54.04 | qfq | 1,324,097 | 73,513,581 | 0.67% |
| 2025-01-17 | 53.40 | 55.19 | 53.30 | 55.14 | 53.68 | qfq | 2,255,300 | 123,064,415 | 3.07% |
| 2025-01-16 | 53.58 | 54.83 | 53.32 | 53.50 | 52.09 | qfq | 2,065,356 | 111,650,913 | 0.24% |
| 2025-01-15 | 54.16 | 54.50 | 53.31 | 53.37 | 51.96 | qfq | 1,842,793 | 99,041,537 | -1.73% |
| 2025-01-14 | 53.68 | 55.30 | 53.20 | 54.31 | 52.88 | qfq | 2,363,960 | 128,299,668 | 1.08% |
| 2025-01-13 | 53.31 | 54.66 | 53.00 | 53.73 | 52.31 | qfq | 1,504,228 | 81,026,547 | 0.41% |
| 2025-01-10 | 53.85 | 54.78 | 53.34 | 53.51 | 52.10 | qfq | 2,047,123 | 110,146,732 | -0.63% |
| 2025-01-09 | 54.86 | 55.66 | 53.85 | 53.85 | 52.43 | qfq | 1,770,540 | 96,748,735 | -1.93% |
| 2025-01-08 | 55.99 | 56.12 | 54.40 | 54.91 | 53.46 | qfq | 1,845,092 | 101,653,552 | -1.59% |
| 2025-01-07 | 55.42 | 56.18 | 54.18 | 55.80 | 54.33 | qfq | 2,499,947 | 138,064,055 | 0.45% |
| 2025-01-06 | 55.73 | 56.75 | 54.89 | 55.55 | 54.08 | qfq | 2,426,100 | 135,075,823 | -0.95% |
| 2025-01-03 | 56.30 | 57.38 | 55.78 | 56.08 | 54.60 | qfq | 2,262,167 | 127,849,453 | 0.27% |
| 2025-01-02 | 57.66 | 58.45 | 55.59 | 55.93 | 54.45 | qfq | 2,632,321 | 149,616,877 | -3.35% |
| 2024-12-31 | 57.51 | 58.30 | 56.78 | 57.87 | 56.34 | qfq | 3,732,520 | 216,244,255 | 1.31% |
| 2024-12-30 | 57.20 | 58.22 | 56.81 | 57.12 | 55.61 | qfq | 3,375,369 | 194,204,971 | -0.57% |
| 2024-12-27 | 55.56 | 57.73 | 55.50 | 57.45 | 55.93 | qfq | 3,491,010 | 198,533,393 | 3.36% |
| 2024-12-26 | 55.66 | 55.94 | 54.93 | 55.58 | 54.11 | qfq | 1,597,340 | 88,574,967 | 0.22% |
| 2024-12-25 | 55.50 | 56.08 | 55.00 | 55.46 | 54.00 | qfq | 1,414,980 | 78,537,198 | -0.23% |
| 2024-12-24 | 54.93 | 55.87 | 54.14 | 55.59 | 54.12 | qfq | 2,777,192 | 153,752,037 | 1.24% |
| 2024-12-23 | 53.82 | 56.00 | 53.79 | 54.91 | 53.46 | qfq | 4,073,674 | 225,224,681 | 2.08% |
| 2024-12-20 | 53.18 | 53.98 | 52.87 | 53.79 | 52.37 | qfq | 2,356,951 | 126,376,322 | 1.15% |
| 2024-12-19 | 54.03 | 54.12 | 52.42 | 53.18 | 51.78 | qfq | 2,959,067 | 157,131,356 | -2.06% |
| 2024-12-18 | 53.83 | 55.25 | 53.83 | 54.30 | 52.87 | qfq | 2,410,929 | 132,037,438 | 0.87% |
| 2024-12-17 | 53.90 | 54.32 | 53.56 | 53.83 | 52.41 | qfq | 1,788,104 | 96,432,608 | -0.13% |
| 2024-12-16 | 54.19 | 54.32 | 53.35 | 53.90 | 52.48 | qfq | 1,469,384 | 79,094,212 | -0.65% |
| 2024-12-13 | 54.59 | 54.71 | 53.81 | 54.25 | 52.82 | qfq | 2,437,392 | 132,061,729 | -0.97% |
| 2024-12-12 | 54.01 | 54.97 | 53.88 | 54.78 | 53.33 | qfq | 1,973,690 | 107,399,189 | 0.87% |
| 2024-12-11 | 54.37 | 54.79 | 54.17 | 54.31 | 52.88 | qfq | 1,350,561 | 73,570,513 | -0.09% |
| 2024-12-10 | 56.00 | 56.39 | 54.30 | 54.36 | 52.93 | qfq | 2,927,542 | 161,391,764 | -0.80% |
| 2024-12-09 | 55.17 | 56.00 | 54.69 | 54.80 | 53.35 | qfq | 1,326,261 | 73,233,867 | -0.67% |
| 2024-12-06 | 54.60 | 55.39 | 54.31 | 55.17 | 53.71 | qfq | 1,454,555 | 80,072,337 | 0.66% |
| 2024-12-05 | 54.69 | 55.19 | 54.59 | 54.81 | 53.36 | qfq | 1,084,103 | 59,432,837 | -0.54% |
| 2024-12-04 | 55.36 | 56.19 | 54.99 | 55.11 | 53.66 | qfq | 1,517,380 | 84,162,750 | -0.79% |
| 2024-12-03 | 54.89 | 55.84 | 54.10 | 55.55 | 54.08 | qfq | 2,539,608 | 140,167,862 | 1.09% |
| 2024-12-02 | 54.46 | 55.25 | 53.90 | 54.95 | 53.50 | qfq | 2,223,174 | 121,704,451 | 0.73% |
| 2024-11-29 | 52.99 | 54.91 | 52.99 | 54.55 | 53.11 | qfq | 3,740,480 | 202,772,172 | 2.94% |
| 2024-11-28 | 52.69 | 53.45 | 52.30 | 52.99 | 51.59 | qfq | 2,291,693 | 121,518,778 | 0.38% |
| 2024-11-27 | 52.36 | 52.89 | 51.70 | 52.79 | 51.40 | qfq | 2,519,590 | 131,873,152 | 0.84% |
| 2024-11-26 | 51.90 | 52.95 | 51.73 | 52.35 | 50.97 | qfq | 1,799,129 | 94,280,228 | 0.77% |
| 2024-11-25 | 53.07 | 53.45 | 51.83 | 51.95 | 50.58 | qfq | 4,909,434 | 256,517,938 | -1.83% |
| 2024-11-22 | 55.20 | 55.21 | 52.92 | 52.92 | 51.52 | qfq | 3,326,071 | 179,401,200 | -4.11% |
| 2024-11-21 | 55.50 | 55.88 | 54.93 | 55.19 | 53.73 | qfq | 2,687,148 | 148,722,018 | -0.58% |
| 2024-11-20 | 56.68 | 56.83 | 54.71 | 55.51 | 54.04 | qfq | 4,432,687 | 245,601,115 | -2.48% |
| 2024-11-19 | 56.37 | 57.35 | 56.18 | 56.92 | 55.42 | qfq | 2,172,198 | 123,337,386 | 1.25% |
| 2024-11-18 | 57.11 | 58.28 | 55.60 | 56.22 | 54.74 | qfq | 2,961,488 | 168,714,076 | -1.82% |
| 2024-11-15 | 57.70 | 58.28 | 57.15 | 57.26 | 55.75 | qfq | 1,720,706 | 98,826,428 | -1.16% |
| 2024-11-14 | 58.69 | 59.08 | 57.85 | 57.93 | 56.40 | qfq | 1,746,226 | 102,177,680 | -1.33% |
| 2024-11-13 | 58.20 | 59.00 | 57.87 | 58.71 | 57.16 | qfq | 1,547,890 | 90,382,460 | 0.43% |
| 2024-11-12 | 59.19 | 60.35 | 58.05 | 58.46 | 56.92 | qfq | 2,929,018 | 173,153,827 | -1.20% |
| 2024-11-11 | 59.81 | 59.99 | 58.35 | 59.17 | 57.61 | qfq | 3,037,180 | 179,156,975 | -1.58% |
| 2024-11-08 | 60.60 | 61.12 | 59.77 | 60.12 | 58.53 | qfq | 3,045,087 | 183,571,705 | -0.17% |
| 2024-11-07 | 59.28 | 61.24 | 58.88 | 60.22 | 58.63 | qfq | 4,248,221 | 255,903,630 | 0.77% |
| 2024-11-06 | 59.80 | 61.25 | 59.28 | 59.76 | 58.18 | qfq | 2,641,028 | 158,641,487 | -0.57% |
| 2024-11-05 | 58.60 | 60.38 | 57.88 | 60.10 | 58.51 | qfq | 3,058,129 | 181,817,299 | 2.07% |
| 2024-11-04 | 57.91 | 58.98 | 57.40 | 58.88 | 57.33 | qfq | 2,046,793 | 119,037,835 | 1.59% |
| 2024-11-01 | 57.39 | 59.79 | 57.00 | 57.96 | 56.43 | qfq | 3,633,549 | 213,600,492 | 0.29% |
| 2024-10-31 | 58.45 | 58.74 | 56.70 | 57.79 | 56.26 | qfq | 3,439,329 | 197,803,193 | -1.28% |
| 2024-10-30 | 59.88 | 60.78 | 58.10 | 58.54 | 56.99 | qfq | 2,951,613 | 174,191,178 | -2.84% |
| 2024-10-29 | 61.71 | 64.09 | 59.50 | 60.25 | 58.66 | qfq | 6,125,480 | 378,725,766 | -1.36% |
| 2024-10-28 | 60.38 | 61.98 | 59.31 | 61.08 | 59.47 | qfq | 3,073,305 | 187,259,600 | -0.03% |
| 2024-10-25 | 58.53 | 61.90 | 58.12 | 61.10 | 59.49 | qfq | 4,099,972 | 247,567,099 | 4.55% |
| 2024-10-24 | 58.75 | 59.21 | 58.16 | 58.44 | 56.90 | qfq | 1,108,372 | 64,811,358 | -0.34% |
| 2024-10-23 | 57.91 | 59.45 | 57.91 | 58.64 | 57.09 | qfq | 1,980,851 | 116,610,750 | 0.62% |
| 2024-10-22 | 57.39 | 58.50 | 57.39 | 58.28 | 56.74 | qfq | 1,808,077 | 104,873,714 | 1.36% |
| 2024-10-21 | 58.50 | 59.78 | 57.36 | 57.50 | 55.98 | qfq | 2,922,830 | 169,108,797 | -1.71% |
| 2024-10-18 | 56.96 | 60.17 | 56.13 | 58.50 | 56.96 | qfq | 2,785,384 | 161,900,170 | 3.65% |
| 2024-10-17 | 58.23 | 58.43 | 56.44 | 56.44 | 54.95 | qfq | 1,444,047 | 82,587,405 | -2.01% |
| 2024-10-16 | 57.80 | 58.82 | 57.53 | 57.60 | 56.08 | qfq | 1,582,244 | 92,056,769 | -0.69% |
| 2024-10-15 | 58.85 | 59.59 | 58.00 | 58.00 | 56.47 | qfq | 1,780,244 | 104,247,148 | -1.81% |
| 2024-10-14 | 59.28 | 59.78 | 57.51 | 59.07 | 57.51 | qfq | 2,222,966 | 130,642,109 | 0.58% |
| 2024-10-11 | 58.92 | 59.45 | 57.63 | 58.73 | 57.18 | qfq | 2,306,978 | 135,041,421 | -0.12% |
| 2024-10-10 | 58.00 | 60.24 | 57.79 | 58.80 | 57.25 | qfq | 3,758,636 | 222,353,577 | 1.38% |
| 2024-10-09 | 60.05 | 61.14 | 56.92 | 58.00 | 56.47 | qfq | 5,087,184 | 300,232,185 | -4.08% |
| 2024-10-08 | 68.11 | 68.20 | 59.51 | 60.47 | 58.87 | qfq | 9,620,764 | 603,655,406 | -2.47% |
| 2024-09-30 | 59.59 | 62.02 | 59.04 | 62.00 | 60.36 | qfq | 5,329,791 | 323,973,790 | 8.22% |
| 2024-09-27 | 55.06 | 57.29 | 54.08 | 57.29 | 55.78 | qfq | 2,449,884 | 136,225,282 | 5.94% |
| 2024-09-26 | 49.50 | 54.36 | 49.49 | 54.08 | 52.65 | qfq | 3,091,330 | 161,495,366 | 8.92% |
| 2024-09-25 | 50.67 | 52.19 | 49.50 | 49.65 | 48.34 | qfq | 2,156,697 | 109,510,995 | -1.04% |
| 2024-09-24 | 47.13 | 50.21 | 47.13 | 50.17 | 48.85 | qfq | 2,800,555 | 136,561,726 | 7.18% |
| 2024-09-23 | 46.97 | 47.40 | 46.61 | 46.81 | 45.57 | qfq | 1,113,414 | 52,277,115 | -0.55% |
| 2024-09-20 | 47.20 | 47.20 | 46.12 | 47.07 | 45.83 | qfq | 1,923,076 | 89,642,081 | -0.32% |
| 2024-09-19 | 47.61 | 48.80 | 46.90 | 47.22 | 45.97 | qfq | 1,553,919 | 73,912,660 | -0.38% |
| 2024-09-18 | 47.01 | 47.68 | 46.51 | 47.40 | 46.15 | qfq | 1,107,928 | 52,129,990 | 1.07% |
| 2024-09-13 | 47.33 | 48.08 | 46.80 | 46.90 | 45.66 | qfq | 1,503,673 | 71,175,291 | -0.91% |
| 2024-09-12 | 47.32 | 47.80 | 46.60 | 47.33 | 46.08 | qfq | 2,125,702 | 100,474,642 | 0.06% |
| 2024-09-11 | 47.58 | 48.32 | 47.26 | 47.30 | 46.05 | qfq | 1,268,660 | 60,413,426 | -1.07% |
| 2024-09-10 | 49.14 | 49.19 | 47.02 | 47.81 | 46.55 | qfq | 2,819,836 | 134,013,382 | -2.15% |
| 2024-09-09 | 50.69 | 50.99 | 48.51 | 48.86 | 47.57 | qfq | 1,959,795 | 96,896,960 | -3.82% |
| 2024-09-06 | 52.44 | 52.44 | 50.67 | 50.80 | 49.46 | qfq | 1,106,633 | 56,801,903 | -2.81% |
| 2024-09-05 | 52.65 | 53.13 | 52.18 | 52.27 | 50.89 | qfq | 923,160 | 48,426,363 | -0.44% |
| 2024-09-04 | 52.12 | 53.25 | 51.87 | 52.50 | 51.11 | qfq | 1,294,942 | 68,342,501 | 0.73% |
| 2024-09-03 | 51.50 | 52.64 | 51.37 | 52.12 | 50.74 | qfq | 1,641,873 | 85,646,881 | 0.99% |
| 2024-09-02 | 50.53 | 52.20 | 49.76 | 51.61 | 50.25 | qfq | 2,541,792 | 130,984,989 | 2.00% |
| 2024-08-30 | 49.62 | 51.19 | 49.18 | 50.60 | 49.26 | qfq | 1,987,620 | 100,259,489 | 2.12% |
| 2024-08-29 | 49.26 | 50.45 | 48.98 | 49.55 | 48.24 | qfq | 1,027,124 | 51,174,240 | 0.51% |
| 2024-08-28 | 48.22 | 49.71 | 48.15 | 49.30 | 48.00 | qfq | 1,583,158 | 77,761,730 | 1.61% |
| 2024-08-27 | 48.59 | 48.99 | 47.51 | 48.52 | 47.24 | qfq | 2,069,598 | 99,656,582 | -0.49% |
| 2024-08-26 | 48.67 | 48.80 | 47.91 | 48.76 | 47.47 | qfq | 833,523 | 40,382,801 | 0.33% |
| 2024-08-23 | 47.75 | 49.78 | 47.61 | 48.60 | 47.32 | qfq | 1,951,050 | 95,973,528 | 1.57% |
| 2024-08-22 | 48.00 | 48.06 | 46.80 | 47.85 | 46.59 | qfq | 2,004,841 | 95,478,812 | -0.31% |
| 2024-08-21 | 48.50 | 48.80 | 47.80 | 48.00 | 46.73 | qfq | 1,980,984 | 95,129,851 | -1.74% |
| 2024-08-20 | 49.96 | 50.03 | 48.60 | 48.85 | 47.56 | qfq | 1,164,719 | 57,063,427 | -2.06% |
| 2024-08-19 | 49.79 | 50.97 | 49.51 | 49.88 | 48.56 | qfq | 904,327 | 45,272,097 | 0.36% |
| 2024-08-16 | 50.30 | 50.32 | 49.40 | 49.70 | 48.39 | qfq | 1,560,016 | 77,605,642 | -1.21% |
| 2024-08-15 | 50.90 | 52.08 | 50.01 | 50.31 | 48.98 | qfq | 1,890,185 | 96,282,829 | -1.41% |
| 2024-08-14 | 53.50 | 53.51 | 51.01 | 51.03 | 49.68 | qfq | 1,915,204 | 98,777,431 | -4.60% |
| 2024-08-13 | 53.43 | 53.60 | 53.01 | 53.49 | 52.08 | qfq | 542,410 | 28,919,753 | 0.32% |
| 2024-08-12 | 53.08 | 53.74 | 52.92 | 53.32 | 51.91 | qfq | 751,807 | 40,007,039 | 0.36% |
| 2024-08-09 | 54.87 | 55.25 | 53.01 | 53.13 | 51.73 | qfq | 1,405,348 | 75,350,339 | -2.62% |
| 2024-08-08 | 53.76 | 55.23 | 53.76 | 54.56 | 53.12 | qfq | 1,218,390 | 66,578,431 | 1.02% |
| 2024-08-07 | 54.76 | 54.77 | 53.24 | 54.01 | 52.58 | qfq | 947,180 | 51,056,026 | -1.33% |
| 2024-08-06 | 54.72 | 55.55 | 54.10 | 54.74 | 53.30 | qfq | 711,732 | 38,966,495 | 0.90% |
| 2024-08-05 | 54.43 | 55.58 | 54.06 | 54.25 | 52.82 | qfq | 1,417,951 | 77,840,122 | 0.00% |
| 2024-08-02 | 54.01 | 54.79 | 53.13 | 54.25 | 52.82 | qfq | 927,000 | 50,312,363 | 0.44% |
| 2024-08-01 | 55.08 | 55.84 | 53.55 | 54.01 | 52.58 | qfq | 1,065,289 | 57,783,793 | -1.85% |
| 2024-07-31 | 52.04 | 55.04 | 51.83 | 55.03 | 53.58 | qfq | 1,899,328 | 102,296,530 | 5.46% |
| 2024-07-30 | 52.54 | 52.70 | 51.94 | 52.18 | 50.80 | qfq | 488,810 | 25,500,438 | -0.95% |
| 2024-07-29 | 52.80 | 53.60 | 52.39 | 52.68 | 51.29 | qfq | 1,045,590 | 55,222,421 | 0.15% |
| 2024-07-26 | 51.50 | 52.64 | 51.38 | 52.60 | 51.21 | qfq | 1,222,820 | 63,634,004 | 0.19% |
| 2024-07-25 | 51.50 | 53.59 | 51.48 | 52.50 | 50.26 | qfq | 1,181,565 | 62,380,478 | 1.35% |
| 2024-07-24 | 51.94 | 52.25 | 51.41 | 51.80 | 49.59 | qfq | 2,415,329 | 125,259,700 | -0.97% |
| 2024-07-23 | 54.20 | 54.21 | 52.18 | 52.31 | 50.08 | qfq | 1,347,070 | 71,371,033 | -3.49% |
| 2024-07-22 | 55.11 | 55.26 | 53.54 | 54.20 | 51.88 | qfq | 1,844,343 | 100,166,959 | -1.60% |
| 2024-07-19 | 55.51 | 55.51 | 54.86 | 55.08 | 52.73 | qfq | 990,018 | 54,537,712 | -1.13% |
| 2024-07-18 | 54.71 | 55.95 | 54.28 | 55.71 | 53.33 | qfq | 1,509,401 | 83,506,531 | 1.64% |
| 2024-07-17 | 54.14 | 55.03 | 53.62 | 54.81 | 52.47 | qfq | 1,014,154 | 55,280,035 | 1.26% |
| 2024-07-16 | 55.10 | 55.49 | 53.87 | 54.13 | 51.82 | qfq | 1,006,496 | 54,778,626 | -1.97% |
| 2024-07-15 | 54.60 | 55.62 | 54.51 | 55.22 | 52.86 | qfq | 1,752,038 | 96,638,268 | 1.23% |
| 2024-07-12 | 54.01 | 55.08 | 53.00 | 54.55 | 52.22 | qfq | 2,082,101 | 112,901,602 | 0.78% |
| 2024-07-11 | 53.30 | 54.82 | 52.50 | 54.13 | 51.82 | qfq | 2,202,117 | 118,345,587 | 2.93% |
| 2024-07-10 | 52.57 | 53.20 | 52.57 | 52.59 | 50.34 | qfq | 871,280 | 46,011,571 | -0.62% |
| 2024-07-09 | 53.61 | 54.25 | 52.84 | 52.92 | 50.66 | qfq | 1,908,890 | 101,695,965 | -1.65% |
| 2024-07-08 | 54.50 | 55.21 | 53.70 | 53.81 | 51.51 | qfq | 1,088,158 | 59,103,899 | -2.39% |
| 2024-07-05 | 55.02 | 55.65 | 54.46 | 55.13 | 52.78 | qfq | 1,169,510 | 64,201,715 | 0.31% |
| 2024-07-04 | 55.40 | 55.48 | 54.21 | 54.96 | 52.61 | qfq | 1,940,388 | 106,399,356 | -0.76% |
| 2024-07-03 | 56.09 | 56.97 | 55.01 | 55.38 | 53.01 | qfq | 1,559,839 | 87,056,222 | -1.56% |
| 2024-07-02 | 57.75 | 57.75 | 55.95 | 56.26 | 53.86 | qfq | 2,268,585 | 127,812,043 | -2.58% |
| 2024-07-01 | 56.32 | 57.98 | 56.03 | 57.75 | 55.28 | qfq | 1,439,241 | 82,473,566 | 2.30% |
| 2024-06-28 | 56.00 | 56.62 | 55.40 | 56.45 | 54.04 | qfq | 2,474,281 | 139,237,097 | 0.93% |
| 2024-06-27 | 56.44 | 56.69 | 55.46 | 55.93 | 53.54 | qfq | 2,166,600 | 120,972,778 | -1.43% |
| 2024-06-26 | 57.00 | 57.20 | 56.48 | 56.74 | 54.32 | qfq | 1,661,507 | 94,349,524 | -0.82% |
| 2024-06-25 | 55.55 | 58.00 | 55.55 | 57.21 | 54.77 | qfq | 1,800,429 | 102,974,642 | 2.53% |
| 2024-06-24 | 56.00 | 56.80 | 55.42 | 55.80 | 53.42 | qfq | 2,192,354 | 122,707,710 | -0.89% |
| 2024-06-21 | 55.75 | 56.99 | 55.75 | 56.30 | 53.90 | qfq | 1,670,971 | 94,658,545 | 0.25% |
| 2024-06-20 | 56.55 | 56.88 | 55.61 | 56.16 | 53.76 | qfq | 1,788,659 | 100,523,187 | -0.53% |
| 2024-06-19 | 57.28 | 57.58 | 56.00 | 56.46 | 54.05 | qfq | 1,675,881 | 94,582,788 | -1.38% |
| 2024-06-18 | 57.26 | 58.30 | 57.00 | 57.25 | 54.80 | qfq | 945,247 | 54,396,703 | -0.02% |
| 2024-06-17 | 57.30 | 57.69 | 56.52 | 57.26 | 54.81 | qfq | 1,519,705 | 86,918,908 | -0.45% |
| 2024-06-14 | 57.45 | 57.85 | 56.51 | 57.52 | 55.06 | qfq | 1,826,196 | 104,232,875 | 0.12% |
| 2024-06-13 | 58.04 | 58.60 | 57.10 | 57.45 | 55.00 | qfq | 1,675,210 | 96,654,557 | -1.31% |
| 2024-06-12 | 59.22 | 59.39 | 58.20 | 58.21 | 55.72 | qfq | 1,384,770 | 81,094,926 | -1.47% |
| 2024-06-11 | 59.22 | 59.75 | 58.78 | 59.08 | 56.56 | qfq | 1,190,680 | 70,558,301 | -0.20% |
| 2024-06-07 | 59.95 | 60.65 | 59.00 | 59.20 | 56.67 | qfq | 1,075,455 | 64,213,502 | -0.52% |
| 2024-06-06 | 60.30 | 60.61 | 59.41 | 59.51 | 56.97 | qfq | 1,261,170 | 75,714,471 | -1.15% |
| 2024-06-05 | 61.15 | 61.92 | 60.02 | 60.20 | 57.63 | qfq | 1,730,032 | 105,261,938 | -1.55% |
| 2024-06-04 | 58.88 | 61.45 | 58.40 | 61.15 | 58.54 | qfq | 2,335,517 | 140,358,890 | 3.86% |
| 2024-06-03 | 59.80 | 60.00 | 58.39 | 58.88 | 56.36 | qfq | 2,360,810 | 139,025,841 | -1.93% |
| 2024-05-31 | 60.68 | 61.10 | 59.91 | 60.04 | 57.48 | qfq | 1,569,800 | 94,856,265 | -1.20% |
| 2024-05-30 | 61.36 | 61.79 | 60.46 | 60.77 | 58.17 | qfq | 1,246,403 | 76,058,470 | -1.07% |
| 2024-05-29 | 61.02 | 61.75 | 60.70 | 61.43 | 58.81 | qfq | 1,870,911 | 114,537,611 | 0.87% |
| 2024-05-28 | 62.38 | 62.71 | 60.87 | 60.90 | 58.30 | qfq | 2,717,743 | 167,501,472 | -2.68% |
| 2024-05-27 | 62.35 | 62.81 | 61.45 | 62.58 | 59.91 | qfq | 1,485,330 | 92,171,000 | 0.69% |
| 2024-05-24 | 61.60 | 62.88 | 61.53 | 62.15 | 59.50 | qfq | 1,536,264 | 95,595,430 | 0.49% |
| 2024-05-23 | 62.74 | 63.00 | 61.52 | 61.85 | 59.21 | qfq | 2,269,664 | 140,536,864 | -1.54% |
| 2024-05-22 | 63.00 | 64.05 | 62.80 | 62.82 | 60.14 | qfq | 1,844,283 | 116,622,835 | -0.85% |
| 2024-05-21 | 64.36 | 64.72 | 62.92 | 63.36 | 60.65 | qfq | 2,540,757 | 161,469,643 | -1.74% |
| 2024-05-20 | 64.45 | 66.50 | 64.01 | 64.48 | 61.73 | qfq | 3,377,050 | 218,720,703 | 0.08% |
| 2024-05-17 | 64.06 | 64.95 | 63.00 | 64.43 | 61.68 | qfq | 1,458,556 | 93,459,397 | 0.45% |
| 2024-05-16 | 64.45 | 65.14 | 63.81 | 64.14 | 61.40 | qfq | 1,868,127 | 120,433,468 | -0.22% |
| 2024-05-15 | 63.60 | 64.64 | 62.90 | 64.28 | 61.53 | qfq | 2,281,591 | 145,859,479 | 0.69% |
| 2024-05-14 | 65.00 | 65.22 | 63.56 | 63.84 | 61.11 | qfq | 2,324,840 | 149,226,251 | -2.12% |
| 2024-05-13 | 65.20 | 65.65 | 64.00 | 65.22 | 62.43 | qfq | 2,256,220 | 146,206,856 | -0.02% |
| 2024-05-10 | 65.05 | 65.83 | 64.05 | 65.23 | 62.44 | qfq | 3,089,974 | 200,681,882 | 0.20% |
| 2024-05-09 | 65.43 | 66.88 | 64.77 | 65.10 | 62.32 | qfq | 3,533,300 | 231,758,250 | -0.46% |
| 2024-05-08 | 69.80 | 70.89 | 65.40 | 65.40 | 62.61 | qfq | 5,068,146 | 339,676,974 | -1.70% |
| 2024-05-07 | 65.94 | 67.09 | 65.78 | 66.53 | 63.69 | qfq | 1,886,604 | 125,372,986 | 0.45% |
| 2024-05-06 | 65.38 | 67.97 | 64.30 | 66.23 | 63.40 | qfq | 3,392,003 | 226,040,033 | 2.79% |
| 2024-04-30 | 64.81 | 65.14 | 63.76 | 64.43 | 61.68 | qfq | 1,957,897 | 126,461,263 | -0.28% |
| 2024-04-29 | 63.80 | 64.89 | 62.89 | 64.61 | 61.85 | qfq | 2,999,827 | 191,893,565 | 1.16% |
| 2024-04-26 | 63.00 | 64.33 | 62.72 | 63.87 | 61.14 | qfq | 2,938,355 | 186,914,779 | 1.00% |
| 2024-04-25 | 61.22 | 63.48 | 61.00 | 63.24 | 60.54 | qfq | 4,450,925 | 279,219,362 | 3.16% |
| 2024-04-24 | 62.04 | 62.23 | 60.68 | 61.30 | 58.68 | qfq | 2,703,226 | 165,114,504 | -1.51% |
| 2024-04-23 | 58.55 | 63.00 | 57.99 | 62.24 | 59.58 | qfq | 6,158,948 | 375,816,616 | 2.54% |
| 2024-04-22 | 60.93 | 64.30 | 60.52 | 60.70 | 58.11 | qfq | 6,411,158 | 399,643,231 | 0.98% |
| 2024-04-19 | 58.52 | 61.18 | 58.11 | 60.11 | 57.54 | qfq | 3,675,768 | 221,284,191 | 2.58% |
| 2024-04-18 | 58.15 | 59.50 | 57.30 | 58.60 | 56.10 | qfq | 3,040,899 | 178,383,694 | 1.56% |
| 2024-04-17 | 56.00 | 57.78 | 55.61 | 57.70 | 55.24 | qfq | 3,178,798 | 180,932,599 | 3.95% |
| 2024-04-16 | 56.98 | 58.25 | 55.40 | 55.51 | 53.14 | qfq | 2,922,173 | 165,758,295 | -2.58% |
| 2024-04-15 | 55.32 | 57.72 | 54.80 | 56.98 | 54.55 | qfq | 3,395,672 | 192,570,002 | 3.22% |
| 2024-04-12 | 55.01 | 56.08 | 54.81 | 55.20 | 52.84 | qfq | 2,248,747 | 124,806,882 | 0.07% |
| 2024-04-11 | 54.42 | 55.58 | 54.10 | 55.16 | 52.80 | qfq | 1,640,880 | 90,409,675 | 0.77% |
| 2024-04-10 | 54.86 | 55.33 | 54.40 | 54.74 | 52.40 | qfq | 1,826,678 | 100,281,598 | -0.22% |
| 2024-04-09 | 53.70 | 55.10 | 53.56 | 54.86 | 52.52 | qfq | 2,176,725 | 118,741,560 | 2.18% |
| 2024-04-08 | 55.30 | 55.50 | 53.63 | 53.69 | 51.40 | qfq | 2,583,406 | 140,124,692 | -2.58% |
| 2024-04-03 | 55.98 | 55.98 | 54.81 | 55.11 | 52.76 | qfq | 2,286,271 | 126,204,485 | -1.62% |
| 2024-04-02 | 54.50 | 56.20 | 53.79 | 56.02 | 53.63 | qfq | 4,015,050 | 222,669,722 | 3.15% |
| 2024-04-01 | 51.66 | 54.92 | 51.51 | 54.31 | 51.99 | qfq | 4,006,312 | 215,738,774 | 5.95% |
| 2024-03-29 | 51.09 | 51.44 | 50.80 | 51.26 | 49.07 | qfq | 905,512 | 46,232,255 | 0.27% |
| 2024-03-28 | 51.38 | 51.96 | 50.88 | 51.12 | 48.94 | qfq | 1,501,330 | 77,137,914 | -0.60% |
| 2024-03-27 | 52.80 | 53.07 | 51.43 | 51.43 | 49.23 | qfq | 1,319,577 | 69,100,440 | -2.61% |
| 2024-03-26 | 50.99 | 53.28 | 50.99 | 52.81 | 50.55 | qfq | 2,600,728 | 136,846,040 | 2.54% |
| 2024-03-25 | 51.46 | 51.94 | 50.75 | 51.50 | 49.30 | qfq | 1,839,386 | 94,435,035 | 0.16% |
| 2024-03-22 | 52.35 | 52.54 | 51.31 | 51.42 | 49.22 | qfq | 1,893,620 | 98,180,888 | -1.78% |
| 2024-03-21 | 52.71 | 52.97 | 52.15 | 52.35 | 50.11 | qfq | 1,471,174 | 77,316,587 | -0.91% |
| 2024-03-20 | 53.30 | 53.60 | 52.57 | 52.83 | 50.57 | qfq | 1,240,620 | 65,564,830 | -0.55% |
| 2024-03-19 | 53.53 | 54.08 | 53.06 | 53.12 | 50.85 | qfq | 2,326,357 | 124,750,047 | -0.77% |
| 2024-03-18 | 52.99 | 53.54 | 52.11 | 53.53 | 51.24 | qfq | 2,508,451 | 132,587,150 | 1.17% |
| 2024-03-15 | 52.56 | 53.00 | 52.08 | 52.91 | 50.65 | qfq | 2,289,520 | 120,160,548 | 0.46% |
| 2024-03-14 | 53.73 | 53.99 | 52.50 | 52.67 | 50.42 | qfq | 1,938,116 | 102,818,354 | -1.97% |
| 2024-03-13 | 54.29 | 54.63 | 53.30 | 53.73 | 51.43 | qfq | 1,384,262 | 74,391,945 | -1.09% |
| 2024-03-12 | 53.80 | 54.42 | 53.54 | 54.32 | 52.00 | qfq | 1,663,636 | 90,047,218 | 1.51% |
| 2024-03-11 | 52.82 | 53.66 | 52.34 | 53.51 | 51.22 | qfq | 1,545,056 | 81,963,391 | 1.31% |
| 2024-03-08 | 52.76 | 53.05 | 52.01 | 52.82 | 50.56 | qfq | 1,501,571 | 78,808,234 | 0.04% |
| 2024-03-07 | 53.00 | 53.74 | 52.80 | 52.80 | 50.54 | qfq | 1,690,373 | 90,166,705 | -0.38% |
| 2024-03-06 | 53.80 | 53.95 | 52.80 | 53.00 | 50.74 | qfq | 2,320,625 | 123,390,700 | -1.71% |
| 2024-03-05 | 53.82 | 54.29 | 53.50 | 53.92 | 51.62 | qfq | 1,870,768 | 100,712,591 | -0.39% |
| 2024-03-04 | 54.81 | 55.07 | 53.71 | 54.13 | 51.82 | qfq | 1,907,770 | 103,247,569 | -1.22% |
| 2024-03-01 | 54.72 | 55.13 | 54.11 | 54.80 | 52.46 | qfq | 1,686,767 | 92,215,609 | 0.15% |
| 2024-02-29 | 53.30 | 54.95 | 53.17 | 54.72 | 52.38 | qfq | 2,494,702 | 135,550,804 | 2.36% |
| 2024-02-28 | 53.38 | 54.90 | 53.35 | 53.46 | 51.18 | qfq | 2,606,595 | 140,996,405 | -0.19% |
| 2024-02-27 | 52.80 | 53.56 | 52.51 | 53.56 | 51.27 | qfq | 1,827,028 | 96,773,281 | 1.09% |
| 2024-02-26 | 52.50 | 53.77 | 52.22 | 52.98 | 50.72 | qfq | 2,576,623 | 136,862,457 | 0.72% |
| 2024-02-23 | 52.85 | 52.99 | 52.07 | 52.60 | 50.35 | qfq | 1,899,458 | 99,466,101 | -0.38% |
| 2024-02-22 | 52.80 | 53.50 | 52.33 | 52.80 | 50.54 | qfq | 2,125,246 | 111,946,609 | -0.13% |
| 2024-02-21 | 52.34 | 54.26 | 51.80 | 52.87 | 50.61 | qfq | 2,634,125 | 140,608,447 | 0.32% |
| 2024-02-20 | 52.41 | 52.94 | 51.90 | 52.70 | 50.45 | qfq | 1,834,901 | 96,255,227 | -0.40% |
| 2024-02-19 | 55.01 | 55.01 | 52.40 | 52.91 | 50.65 | qfq | 4,017,012 | 213,521,699 | -2.72% |
| 2024-02-08 | 55.00 | 58.88 | 53.62 | 54.39 | 52.07 | qfq | 5,362,740 | 304,269,196 | -1.84% |
| 2024-02-07 | 51.48 | 55.66 | 51.30 | 55.41 | 53.04 | qfq | 5,070,550 | 274,542,370 | 7.18% |
| 2024-02-06 | 48.41 | 51.85 | 47.30 | 51.70 | 49.49 | qfq | 3,312,873 | 166,319,366 | 7.60% |
| 2024-02-05 | 46.98 | 49.39 | 44.00 | 48.05 | 46.00 | qfq | 4,412,388 | 206,494,385 | 2.45% |
| 2024-02-02 | 49.43 | 49.76 | 45.06 | 46.90 | 44.90 | qfq | 3,833,885 | 180,738,769 | -4.85% |
| 2024-02-01 | 49.00 | 50.31 | 48.74 | 49.29 | 47.18 | qfq | 1,527,003 | 75,592,191 | 0.28% |
| 2024-01-31 | 50.42 | 50.98 | 48.81 | 49.15 | 47.05 | qfq | 1,790,610 | 89,173,777 | -2.79% |
| 2024-01-30 | 52.09 | 52.34 | 50.52 | 50.56 | 48.40 | qfq | 1,855,153 | 95,598,288 | -3.49% |
| 2024-01-29 | 52.00 | 53.86 | 51.88 | 52.39 | 50.15 | qfq | 2,722,192 | 144,236,566 | 0.56% |
| 2024-01-26 | 54.99 | 55.95 | 51.53 | 52.10 | 49.87 | qfq | 4,950,752 | 262,533,021 | -5.12% |
| 2024-01-25 | 54.20 | 55.30 | 53.77 | 54.91 | 52.56 | qfq | 1,671,770 | 91,414,956 | 1.52% |
| 2024-01-24 | 55.47 | 55.80 | 53.22 | 54.09 | 51.78 | qfq | 1,924,485 | 104,360,968 | -1.64% |
| 2024-01-23 | 54.27 | 56.00 | 53.53 | 54.99 | 52.64 | qfq | 1,948,789 | 106,860,259 | 1.42% |
| 2024-01-22 | 56.81 | 57.33 | 54.22 | 54.22 | 51.90 | qfq | 1,280,542 | 71,147,094 | -4.89% |
| 2024-01-19 | 57.76 | 58.17 | 56.81 | 57.01 | 54.57 | qfq | 611,140 | 35,053,121 | -1.37% |
| 2024-01-18 | 57.50 | 58.05 | 56.20 | 57.80 | 55.33 | qfq | 1,361,500 | 77,498,592 | 0.00% |
| 2024-01-17 | 59.36 | 59.36 | 57.78 | 57.80 | 55.33 | qfq | 817,825 | 47,770,909 | -2.63% |
| 2024-01-16 | 59.80 | 60.11 | 58.74 | 59.36 | 56.82 | qfq | 769,072 | 45,584,753 | -0.49% |
| 2024-01-15 | 59.57 | 60.31 | 59.01 | 59.65 | 57.10 | qfq | 709,653 | 42,425,449 | -0.10% |
| 2024-01-12 | 58.86 | 61.10 | 58.51 | 59.71 | 57.16 | qfq | 1,161,439 | 69,691,917 | 1.25% |
| 2024-01-11 | 59.90 | 60.26 | 58.60 | 58.97 | 56.45 | qfq | 1,047,990 | 61,885,178 | -1.55% |
| 2024-01-10 | 59.15 | 60.72 | 58.70 | 59.90 | 57.34 | qfq | 1,243,196 | 74,529,982 | 1.27% |
| 2024-01-09 | 60.85 | 60.85 | 58.90 | 59.15 | 56.62 | qfq | 1,426,560 | 84,946,521 | -2.07% |
| 2024-01-08 | 61.50 | 61.99 | 60.40 | 60.40 | 57.82 | qfq | 1,090,748 | 66,308,282 | -2.27% |
| 2024-01-05 | 62.65 | 63.00 | 61.74 | 61.80 | 59.16 | qfq | 794,479 | 49,410,644 | -1.62% |
| 2024-01-04 | 62.86 | 63.35 | 62.38 | 62.82 | 60.14 | qfq | 908,374 | 57,157,644 | -0.22% |
| 2024-01-03 | 61.78 | 63.10 | 61.65 | 62.96 | 60.27 | qfq | 1,128,234 | 70,403,421 | 1.53% |
| 2024-01-02 | 63.12 | 63.13 | 61.49 | 62.01 | 59.36 | qfq | 1,981,622 | 122,915,374 | -1.76% |
| 2023-12-29 | 60.99 | 63.88 | 60.82 | 63.12 | 60.42 | qfq | 2,994,501 | 187,704,093 | 3.44% |
| 2023-12-28 | 58.92 | 61.35 | 58.92 | 61.02 | 58.41 | qfq | 1,905,556 | 115,419,274 | 3.41% |
| 2023-12-27 | 58.67 | 59.88 | 57.66 | 59.01 | 56.49 | qfq | 1,745,491 | 102,594,941 | 0.22% |
| 2023-12-26 | 57.11 | 59.20 | 56.95 | 58.88 | 56.36 | qfq | 2,715,900 | 158,598,149 | 3.05% |
| 2023-12-25 | 56.86 | 57.28 | 55.92 | 57.14 | 54.70 | qfq | 2,453,227 | 138,737,801 | 0.26% |
| 2023-12-22 | 57.45 | 57.60 | 56.48 | 56.99 | 54.56 | qfq | 2,013,827 | 114,591,556 | -0.71% |
| 2023-12-21 | 57.84 | 58.57 | 57.02 | 57.40 | 54.95 | qfq | 1,833,086 | 105,390,861 | -1.32% |
| 2023-12-20 | 59.32 | 59.72 | 58.02 | 58.17 | 55.69 | qfq | 1,254,550 | 73,479,718 | -2.55% |
| 2023-12-19 | 59.88 | 60.27 | 59.38 | 59.69 | 57.14 | qfq | 832,350 | 49,768,717 | -0.85% |
| 2023-12-18 | 61.62 | 62.00 | 59.91 | 60.20 | 57.63 | qfq | 2,402,021 | 145,352,229 | -3.36% |
| 2023-12-15 | 62.85 | 63.44 | 62.00 | 62.29 | 59.63 | qfq | 1,264,741 | 78,952,703 | -0.65% |
| 2023-12-14 | 63.90 | 64.33 | 62.52 | 62.70 | 60.02 | qfq | 1,612,689 | 101,799,547 | -1.65% |
| 2023-12-13 | 64.99 | 65.15 | 63.70 | 63.75 | 61.03 | qfq | 1,193,208 | 76,428,357 | -2.22% |
| 2023-12-12 | 65.64 | 65.70 | 64.38 | 65.20 | 62.41 | qfq | 1,205,224 | 78,300,400 | -0.28% |
| 2023-12-11 | 62.26 | 66.02 | 62.01 | 65.38 | 62.59 | qfq | 2,493,234 | 160,986,031 | 4.26% |
| 2023-12-08 | 63.48 | 63.48 | 62.08 | 62.71 | 60.03 | qfq | 1,336,881 | 83,838,470 | -0.35% |
| 2023-12-07 | 63.61 | 63.64 | 62.22 | 62.93 | 60.24 | qfq | 1,005,098 | 63,005,146 | -0.11% |
| 2023-12-06 | 63.15 | 63.59 | 62.81 | 63.00 | 60.31 | qfq | 1,007,818 | 63,589,132 | -0.24% |
| 2023-12-05 | 63.52 | 63.98 | 63.14 | 63.15 | 60.45 | qfq | 899,120 | 57,028,073 | -0.88% |
| 2023-12-04 | 64.12 | 64.63 | 63.71 | 63.71 | 60.99 | qfq | 809,160 | 51,807,565 | -0.96% |
| 2023-12-01 | 64.79 | 65.29 | 64.08 | 64.33 | 61.58 | qfq | 786,510 | 50,713,710 | -0.51% |
| 2023-11-30 | 64.91 | 65.35 | 64.40 | 64.66 | 61.90 | qfq | 1,200,497 | 77,848,921 | -0.37% |
| 2023-11-29 | 65.39 | 65.50 | 64.78 | 64.90 | 62.13 | qfq | 690,550 | 44,998,913 | -0.64% |
| 2023-11-28 | 65.09 | 65.57 | 64.38 | 65.32 | 62.53 | qfq | 766,318 | 49,838,294 | 0.40% |
| 2023-11-27 | 64.50 | 65.21 | 64.21 | 65.06 | 62.28 | qfq | 659,222 | 42,708,216 | 0.45% |
| 2023-11-24 | 65.20 | 65.49 | 64.61 | 64.77 | 62.00 | qfq | 508,650 | 32,980,436 | -0.61% |
| 2023-11-23 | 64.80 | 65.45 | 64.36 | 65.17 | 62.39 | qfq | 594,340 | 38,615,188 | 0.73% |
| 2023-11-22 | 65.22 | 65.46 | 64.70 | 64.70 | 61.94 | qfq | 514,120 | 33,402,215 | -0.61% |
| 2023-11-21 | 65.19 | 65.80 | 65.10 | 65.10 | 62.32 | qfq | 543,970 | 35,579,058 | -0.12% |
| 2023-11-20 | 65.77 | 65.94 | 64.14 | 65.18 | 62.40 | qfq | 1,670,068 | 108,178,703 | -0.79% |
| 2023-11-17 | 66.51 | 67.12 | 65.51 | 65.70 | 62.89 | qfq | 873,989 | 57,703,446 | -1.63% |
| 2023-11-16 | 67.23 | 67.35 | 66.75 | 66.79 | 63.94 | qfq | 432,800 | 28,992,468 | -0.57% |
| 2023-11-15 | 67.56 | 68.50 | 67.03 | 67.17 | 64.30 | qfq | 1,006,290 | 67,966,292 | 0.10% |
| 2023-11-14 | 67.67 | 68.43 | 67.00 | 67.10 | 64.23 | qfq | 1,122,548 | 76,013,743 | -0.86% |
| 2023-11-13 | 67.83 | 67.88 | 66.43 | 67.68 | 64.79 | qfq | 1,099,274 | 73,760,580 | 0.24% |
| 2023-11-10 | 67.15 | 67.99 | 66.54 | 67.52 | 64.64 | qfq | 1,096,332 | 73,841,249 | 0.48% |
| 2023-11-09 | 67.06 | 67.79 | 66.74 | 67.20 | 64.33 | qfq | 592,226 | 39,884,715 | 0.03% |
| 2023-11-08 | 66.06 | 67.30 | 66.03 | 67.18 | 64.31 | qfq | 1,283,290 | 85,632,834 | 1.65% |
| 2023-11-07 | 66.84 | 67.11 | 65.88 | 66.09 | 63.27 | qfq | 1,102,289 | 73,136,305 | -1.36% |
| 2023-11-06 | 65.46 | 67.21 | 65.34 | 67.00 | 64.14 | qfq | 1,746,407 | 116,225,032 | 3.22% |
| 2023-11-03 | 65.17 | 66.00 | 64.91 | 64.91 | 62.14 | qfq | 1,190,368 | 77,845,604 | -0.40% |
| 2023-11-02 | 66.35 | 66.35 | 65.00 | 65.17 | 62.39 | qfq | 962,891 | 62,976,010 | -1.38% |
| 2023-11-01 | 67.78 | 67.85 | 66.00 | 66.08 | 63.26 | qfq | 1,357,342 | 90,294,109 | -2.19% |
| 2023-10-31 | 67.00 | 67.82 | 66.53 | 67.56 | 64.67 | qfq | 1,170,732 | 78,592,328 | 0.84% |
| 2023-10-30 | 65.85 | 67.57 | 65.64 | 67.00 | 64.14 | qfq | 1,811,673 | 121,229,690 | 1.61% |
| 2023-10-27 | 63.60 | 66.60 | 63.02 | 65.94 | 63.12 | qfq | 1,913,312 | 124,763,204 | 3.68% |
| 2023-10-26 | 63.00 | 64.02 | 62.65 | 63.60 | 60.88 | qfq | 1,208,904 | 76,562,368 | 0.47% |
| 2023-10-25 | 63.91 | 64.30 | 62.79 | 63.30 | 60.60 | qfq | 1,671,778 | 106,026,771 | -0.35% |
| 2023-10-24 | 65.14 | 65.79 | 63.00 | 63.52 | 60.81 | qfq | 2,328,241 | 148,930,118 | -2.43% |
| 2023-10-23 | 66.46 | 66.90 | 64.30 | 65.10 | 62.32 | qfq | 1,249,221 | 81,484,843 | -1.68% |
| 2023-10-20 | 65.56 | 67.35 | 65.56 | 66.21 | 63.38 | qfq | 1,292,976 | 86,032,653 | 1.01% |
| 2023-10-19 | 65.52 | 66.12 | 65.20 | 65.55 | 62.75 | qfq | 729,937 | 47,930,775 | -0.71% |
| 2023-10-18 | 67.14 | 67.30 | 66.00 | 66.02 | 63.20 | qfq | 736,126 | 48,925,224 | -1.67% |
| 2023-10-17 | 67.40 | 67.67 | 67.01 | 67.14 | 64.27 | qfq | 531,820 | 35,789,566 | -0.39% |
| 2023-10-16 | 67.60 | 67.95 | 67.09 | 67.40 | 64.52 | qfq | 799,496 | 53,921,144 | -0.03% |
| 2023-10-13 | 67.93 | 67.99 | 66.91 | 67.42 | 64.54 | qfq | 840,784 | 56,718,617 | -0.85% |
| 2023-10-12 | 68.39 | 68.96 | 67.61 | 68.00 | 65.10 | qfq | 1,270,855 | 86,787,215 | 0.15% |
| 2023-10-11 | 68.31 | 68.79 | 67.60 | 67.90 | 65.00 | qfq | 877,128 | 59,731,367 | -0.07% |
| 2023-10-10 | 68.57 | 69.40 | 67.88 | 67.95 | 65.05 | qfq | 819,732 | 56,083,965 | -0.95% |
| 2023-10-09 | 69.00 | 69.00 | 67.51 | 68.60 | 65.67 | qfq | 873,863 | 59,703,613 | -0.58% |
| 2023-09-28 | 68.12 | 69.05 | 67.74 | 69.00 | 66.05 | qfq | 1,579,326 | 108,414,187 | 1.04% |
| 2023-09-27 | 67.28 | 68.45 | 67.28 | 68.29 | 65.37 | qfq | 1,076,541 | 73,255,464 | 1.44% |
| 2023-09-26 | 67.63 | 68.06 | 66.88 | 67.32 | 64.44 | qfq | 756,395 | 50,983,635 | -0.46% |
| 2023-09-25 | 67.82 | 68.21 | 67.36 | 67.63 | 64.74 | qfq | 1,243,061 | 84,163,250 | -0.54% |
| 2023-09-22 | 68.78 | 68.99 | 67.40 | 68.00 | 65.10 | qfq | 1,180,981 | 80,164,911 | -1.08% |
| 2023-09-21 | 68.82 | 69.15 | 68.23 | 68.74 | 65.80 | qfq | 1,198,483 | 82,353,169 | 0.22% |
| 2023-09-20 | 68.40 | 68.86 | 67.61 | 68.59 | 65.66 | qfq | 968,183 | 66,274,587 | 0.56% |
| 2023-09-19 | 67.80 | 68.49 | 67.11 | 68.21 | 65.30 | qfq | 1,102,298 | 74,738,508 | 0.31% |
| 2023-09-18 | 67.15 | 68.45 | 66.97 | 68.00 | 65.10 | qfq | 1,274,837 | 86,557,463 | 1.27% |
| 2023-09-15 | 67.98 | 67.98 | 66.53 | 67.15 | 64.28 | qfq | 1,137,479 | 76,313,804 | -0.94% |
| 2023-09-14 | 67.55 | 68.30 | 67.29 | 67.79 | 64.89 | qfq | 1,140,887 | 77,337,055 | 0.21% |
| 2023-09-13 | 67.00 | 67.95 | 66.72 | 67.65 | 64.76 | qfq | 1,219,240 | 82,207,687 | 1.09% |
| 2023-09-12 | 65.92 | 67.09 | 65.57 | 66.92 | 64.06 | qfq | 1,166,790 | 77,765,321 | 1.59% |
| 2023-09-11 | 65.69 | 66.62 | 65.55 | 65.87 | 63.06 | qfq | 800,680 | 53,035,550 | 0.27% |
| 2023-09-08 | 65.51 | 66.82 | 65.51 | 65.69 | 62.88 | qfq | 660,173 | 43,676,173 | -0.08% |
| 2023-09-07 | 65.25 | 66.55 | 65.25 | 65.74 | 62.93 | qfq | 1,094,190 | 72,219,417 | 0.43% |
| 2023-09-06 | 65.94 | 66.06 | 65.10 | 65.46 | 62.66 | qfq | 1,241,970 | 81,358,089 | -0.95% |
| 2023-09-05 | 66.00 | 66.57 | 65.40 | 66.09 | 63.27 | qfq | 1,022,920 | 67,492,055 | -0.09% |
| 2023-09-04 | 65.39 | 66.42 | 65.03 | 66.15 | 63.32 | qfq | 1,461,017 | 96,452,635 | 1.82% |
| 2023-09-01 | 64.00 | 65.34 | 63.94 | 64.97 | 62.19 | qfq | 1,064,020 | 69,042,071 | 1.64% |
| 2023-08-31 | 63.76 | 64.28 | 63.35 | 63.92 | 61.19 | qfq | 1,194,697 | 76,324,914 | 0.28% |
| 2023-08-30 | 64.61 | 65.27 | 63.74 | 63.74 | 61.02 | qfq | 1,970,787 | 126,715,978 | -1.30% |
| 2023-08-29 | 65.35 | 65.74 | 63.86 | 64.58 | 61.82 | qfq | 3,016,046 | 195,527,008 | -1.63% |
| 2023-08-28 | 69.15 | 69.50 | 65.62 | 65.65 | 62.85 | qfq | 2,058,506 | 138,428,572 | -1.53% |
| 2023-08-25 | 66.08 | 67.58 | 66.08 | 66.67 | 63.82 | qfq | 794,063 | 53,119,609 | 0.38% |
| 2023-08-24 | 66.05 | 66.68 | 65.58 | 66.42 | 63.58 | qfq | 1,354,939 | 89,594,856 | 0.56% |
| 2023-08-23 | 67.38 | 67.43 | 66.01 | 66.05 | 63.23 | qfq | 1,118,713 | 74,550,149 | -1.65% |
| 2023-08-22 | 68.32 | 68.83 | 66.60 | 67.16 | 64.29 | qfq | 1,156,626 | 77,956,266 | -1.70% |
| 2023-08-21 | 68.42 | 69.59 | 67.61 | 68.32 | 65.40 | qfq | 945,212 | 64,815,959 | -0.23% |
| 2023-08-18 | 69.32 | 69.62 | 68.30 | 68.48 | 65.55 | qfq | 976,680 | 67,241,780 | -1.21% |
| 2023-08-17 | 69.68 | 69.89 | 68.53 | 69.32 | 66.36 | qfq | 1,247,272 | 86,317,419 | -0.36% |
| 2023-08-16 | 70.90 | 71.48 | 69.57 | 69.57 | 66.60 | qfq | 1,766,404 | 123,784,290 | -2.39% |
| 2023-08-15 | 71.11 | 72.50 | 70.48 | 71.27 | 68.23 | qfq | 1,002,764 | 71,357,673 | -0.28% |
| 2023-08-14 | 70.94 | 71.59 | 70.50 | 71.47 | 68.42 | qfq | 1,261,539 | 89,632,413 | -0.01% |
| 2023-08-11 | 72.72 | 72.98 | 71.30 | 71.48 | 68.43 | qfq | 1,607,025 | 115,450,383 | -1.71% |
| 2023-08-10 | 72.67 | 72.97 | 72.19 | 72.72 | 69.61 | qfq | 1,427,204 | 103,552,199 | 0.23% |
| 2023-08-09 | 71.98 | 72.69 | 70.80 | 72.55 | 69.45 | qfq | 1,552,153 | 111,889,395 | 0.01% |
| 2023-08-08 | 71.38 | 72.77 | 70.68 | 72.54 | 69.44 | qfq | 3,366,812 | 242,161,167 | 1.88% |
| 2023-08-07 | 70.94 | 71.38 | 70.55 | 71.20 | 68.16 | qfq | 1,607,812 | 114,073,930 | 0.52% |
| 2023-08-04 | 70.87 | 71.65 | 70.61 | 70.83 | 67.80 | qfq | 1,768,130 | 125,741,552 | 0.16% |
| 2023-08-03 | 70.61 | 71.20 | 70.01 | 70.72 | 67.70 | qfq | 1,177,777 | 83,440,487 | 0.16% |
| 2023-08-02 | 70.55 | 71.11 | 69.91 | 70.61 | 67.59 | qfq | 1,640,958 | 115,696,172 | -0.06% |
| 2023-08-01 | 71.01 | 71.05 | 69.66 | 70.65 | 67.63 | qfq | 2,060,925 | 144,897,126 | -0.51% |
| 2023-07-31 | 71.00 | 71.97 | 70.37 | 71.01 | 67.98 | qfq | 1,561,035 | 110,919,461 | 0.48% |
| 2023-07-28 | 70.07 | 71.39 | 69.90 | 70.67 | 67.65 | qfq | 1,660,262 | 117,529,757 | 0.37% |
| 2023-07-27 | 71.47 | 71.60 | 69.91 | 70.41 | 67.40 | qfq | 1,466,089 | 103,381,124 | -1.07% |
| 2023-07-26 | 69.80 | 72.29 | 69.61 | 71.17 | 68.13 | qfq | 2,755,071 | 196,169,884 | 2.30% |
| 2023-07-25 | 70.18 | 70.77 | 68.88 | 69.57 | 66.60 | qfq | 2,036,815 | 141,428,105 | -0.30% |
| 2023-07-24 | 71.99 | 72.10 | 69.74 | 69.78 | 66.80 | qfq | 2,425,169 | 170,625,811 | -3.06% |
| 2023-07-21 | 70.53 | 72.39 | 70.21 | 71.98 | 68.91 | qfq | 2,227,156 | 159,061,988 | 2.06% |
| 2023-07-20 | 69.99 | 71.82 | 69.70 | 70.53 | 67.52 | qfq | 2,606,665 | 185,294,142 | 1.26% |
| 2023-07-19 | 70.00 | 71.14 | 69.50 | 69.65 | 66.67 | qfq | 1,621,969 | 113,896,387 | -0.88% |
| 2023-07-18 | 68.00 | 70.59 | 67.80 | 70.27 | 67.27 | qfq | 3,516,448 | 245,101,453 | 3.52% |
| 2023-07-17 | 67.94 | 68.94 | 67.13 | 67.88 | 64.98 | qfq | 1,077,055 | 73,157,642 | -23.72% |