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
春秋航空601021.SH
最近收盘价45.602026-07-17
最近交易日2026-07-17
成交量（股）7,223,712
成交额（元）330,266,197
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.82 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-05 | 2024-08-09 | cash_dividend | 0.7 | — | — | — | 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 | 45.29 | 46.20 | 45.21 | 45.60 | 45.60 | qfq | 7,223,712 | 330,266,197 | 0.26% |
| 2026-07-16 | 45.90 | 46.35 | 45.27 | 45.48 | 45.48 | qfq | 5,022,391 | 228,867,831 | -1.11% |
| 2026-07-15 | 45.02 | 46.26 | 44.81 | 45.99 | 45.99 | qfq | 8,628,927 | 394,396,171 | 1.61% |
| 2026-07-14 | 44.40 | 45.26 | 44.37 | 45.26 | 45.26 | qfq | 5,814,671 | 260,633,028 | 0.15% |
| 2026-07-13 | 45.39 | 45.40 | 44.72 | 45.19 | 45.19 | qfq | 7,362,093 | 331,253,160 | -1.82% |
| 2026-07-10 | 46.00 | 46.50 | 45.38 | 46.03 | 46.03 | qfq | 7,683,546 | 353,507,125 | 0.37% |
| 2026-07-09 | 46.30 | 46.47 | 45.24 | 45.86 | 45.86 | qfq | 8,892,372 | 407,243,331 | -2.11% |
| 2026-07-08 | 46.26 | 47.68 | 46.05 | 46.85 | 46.85 | qfq | 7,689,998 | 361,101,813 | -0.74% |
| 2026-07-07 | 47.80 | 48.41 | 47.08 | 47.20 | 47.20 | qfq | 7,566,438 | 359,588,181 | -1.44% |
| 2026-07-06 | 47.11 | 48.66 | 46.70 | 47.89 | 47.89 | qfq | 10,574,263 | 506,664,196 | 2.50% |
| 2026-07-03 | 46.99 | 47.40 | 46.48 | 46.72 | 46.72 | qfq | 6,503,391 | 304,830,591 | -0.11% |
| 2026-07-02 | 47.49 | 48.28 | 46.56 | 46.77 | 46.77 | qfq | 6,443,435 | 302,669,962 | -0.95% |
| 2026-07-01 | 45.41 | 47.40 | 44.95 | 47.22 | 47.22 | qfq | 11,101,984 | 518,025,151 | 3.60% |
| 2026-06-30 | 47.77 | 48.09 | 45.08 | 45.58 | 45.58 | qfq | 13,164,138 | 601,751,200 | -3.76% |
| 2026-06-29 | 46.96 | 47.86 | 45.95 | 47.36 | 47.36 | qfq | 12,281,703 | 578,547,931 | 0.17% |
| 2026-06-26 | 46.88 | 47.98 | 46.40 | 47.28 | 47.28 | qfq | 10,072,487 | 476,671,634 | -0.46% |
| 2026-06-25 | 46.78 | 48.36 | 46.69 | 47.50 | 47.50 | qfq | 17,279,752 | 820,202,962 | 3.76% |
| 2026-06-24 | 46.29 | 47.60 | 45.56 | 45.78 | 45.78 | qfq | 10,868,946 | 503,759,410 | -0.24% |
| 2026-06-23 | 46.05 | 46.98 | 45.78 | 45.89 | 45.89 | qfq | 10,964,684 | 507,769,847 | -0.33% |
| 2026-06-22 | 45.74 | 46.06 | 44.12 | 46.04 | 46.04 | qfq | 11,555,838 | 520,851,471 | 0.61% |
| 2026-06-18 | 46.78 | 46.81 | 44.92 | 45.76 | 45.76 | qfq | 13,334,932 | 609,525,504 | -2.76% |
| 2026-06-17 | 47.80 | 48.01 | 46.88 | 47.06 | 47.06 | qfq | 10,679,805 | 505,407,811 | 0.02% |
| 2026-06-16 | 48.39 | 48.60 | 46.75 | 47.05 | 47.05 | qfq | 11,668,323 | 553,919,930 | -2.81% |
| 2026-06-15 | 47.50 | 49.65 | 47.35 | 48.41 | 48.41 | qfq | 23,841,132 | 1,158,305,185 | 6.28% |
| 2026-06-12 | 44.88 | 45.68 | 44.70 | 45.55 | 45.55 | qfq | 11,762,290 | 532,606,877 | 3.52% |
| 2026-06-11 | 44.19 | 44.49 | 43.69 | 44.00 | 44.00 | qfq | 7,853,381 | 345,081,335 | -2.55% |
| 2026-06-10 | 44.67 | 45.40 | 44.40 | 45.15 | 45.15 | qfq | 5,389,518 | 241,547,746 | 0.78% |
| 2026-06-09 | 44.33 | 44.96 | 44.18 | 44.80 | 44.80 | qfq | 5,729,819 | 255,483,369 | 2.28% |
| 2026-06-08 | 44.89 | 45.28 | 43.63 | 43.80 | 43.80 | qfq | 10,270,341 | 454,892,112 | -4.58% |
| 2026-06-05 | 46.00 | 46.53 | 45.70 | 45.90 | 45.90 | qfq | 5,726,395 | 263,370,713 | 0.55% |
| 2026-06-04 | 46.00 | 46.38 | 45.35 | 45.65 | 45.65 | qfq | 7,812,448 | 357,244,515 | -0.37% |
| 2026-06-03 | 46.86 | 46.87 | 45.67 | 45.82 | 45.82 | qfq | 8,725,307 | 402,431,976 | -3.23% |
| 2026-06-02 | 47.77 | 47.79 | 46.80 | 47.35 | 47.35 | qfq | 10,687,304 | 504,203,048 | -2.13% |
| 2026-06-01 | 48.50 | 49.25 | 47.75 | 48.38 | 48.38 | qfq | 8,008,698 | 388,275,001 | -1.27% |
| 2026-05-29 | 48.46 | 49.91 | 48.46 | 49.00 | 49.00 | qfq | 13,643,205 | 672,743,464 | 2.30% |
| 2026-05-28 | 48.61 | 49.36 | 47.64 | 47.90 | 47.90 | qfq | 10,229,588 | 495,749,915 | -0.75% |
| 2026-05-27 | 47.99 | 48.62 | 47.28 | 48.26 | 48.26 | qfq | 8,300,277 | 399,154,111 | 0.25% |
| 2026-05-26 | 48.10 | 48.92 | 47.76 | 48.14 | 48.14 | qfq | 8,400,925 | 405,933,241 | -0.45% |
| 2026-05-25 | 48.00 | 49.35 | 47.60 | 48.36 | 48.36 | qfq | 15,989,459 | 776,143,483 | 4.16% |
| 2026-05-22 | 47.32 | 47.65 | 46.30 | 46.43 | 46.43 | qfq | 9,489,868 | 444,099,486 | -2.91% |
| 2026-05-21 | 46.45 | 48.30 | 46.08 | 47.82 | 47.82 | qfq | 15,510,546 | 736,838,216 | 4.89% |
| 2026-05-20 | 45.50 | 45.63 | 44.75 | 45.59 | 45.59 | qfq | 4,078,619 | 184,169,445 | 0.02% |
| 2026-05-19 | 44.26 | 45.68 | 44.26 | 45.58 | 45.58 | qfq | 6,162,323 | 278,873,062 | 2.98% |
| 2026-05-18 | 45.00 | 45.00 | 43.81 | 44.26 | 44.26 | qfq | 6,527,982 | 288,694,520 | -2.21% |
| 2026-05-15 | 46.00 | 46.08 | 45.13 | 45.26 | 45.26 | qfq | 4,673,651 | 212,114,449 | -1.50% |
| 2026-05-14 | 46.45 | 46.68 | 45.89 | 45.95 | 45.95 | qfq | 5,122,192 | 236,621,729 | -0.99% |
| 2026-05-13 | 46.28 | 46.62 | 46.02 | 46.41 | 46.41 | qfq | 5,327,080 | 246,476,728 | -0.15% |
| 2026-05-12 | 46.80 | 47.05 | 46.40 | 46.48 | 46.48 | qfq | 5,596,683 | 261,504,136 | -0.90% |
| 2026-05-11 | 47.51 | 47.52 | 46.80 | 46.90 | 46.90 | qfq | 9,336,944 | 439,013,287 | -2.15% |
| 2026-05-08 | 47.60 | 48.88 | 47.44 | 47.93 | 47.93 | qfq | 9,317,702 | 448,788,175 | 0.04% |
| 2026-05-07 | 48.00 | 48.59 | 47.60 | 47.91 | 47.91 | qfq | 8,954,642 | 430,478,980 | 1.57% |
| 2026-05-06 | 47.68 | 47.93 | 46.92 | 47.17 | 47.17 | qfq | 7,550,762 | 356,820,455 | -0.02% |
| 2026-04-30 | 47.92 | 48.20 | 46.82 | 47.18 | 47.18 | qfq | 8,522,046 | 405,631,694 | -0.04% |
| 2026-04-29 | 46.45 | 47.35 | 46.45 | 47.20 | 47.20 | qfq | 5,133,958 | 241,481,744 | 0.96% |
| 2026-04-28 | 47.88 | 47.88 | 46.52 | 46.75 | 46.75 | qfq | 5,934,024 | 278,813,710 | -2.26% |
| 2026-04-27 | 47.88 | 48.16 | 47.70 | 47.83 | 47.83 | qfq | 3,863,257 | 184,984,390 | -0.81% |
| 2026-04-24 | 48.19 | 48.30 | 47.68 | 48.22 | 48.22 | qfq | 3,282,023 | 157,629,481 | 0.04% |
| 2026-04-23 | 48.01 | 48.39 | 47.72 | 48.20 | 48.20 | qfq | 5,186,252 | 249,065,173 | -0.12% |
| 2026-04-22 | 48.35 | 48.89 | 48.18 | 48.26 | 48.26 | qfq | 4,624,090 | 224,227,000 | -0.90% |
| 2026-04-21 | 48.50 | 49.05 | 48.12 | 48.70 | 48.70 | qfq | 4,230,305 | 206,156,729 | 0.16% |
| 2026-04-20 | 47.65 | 48.79 | 47.60 | 48.62 | 48.62 | qfq | 6,910,398 | 334,331,108 | 2.51% |
| 2026-04-17 | 47.51 | 47.68 | 47.18 | 47.43 | 47.43 | qfq | 3,165,886 | 150,122,659 | -0.61% |
| 2026-04-16 | 47.99 | 48.49 | 47.65 | 47.72 | 47.72 | qfq | 5,683,396 | 272,428,448 | -0.06% |
| 2026-04-15 | 48.30 | 48.48 | 47.66 | 47.75 | 47.75 | qfq | 6,954,948 | 333,327,479 | 0.74% |
| 2026-04-14 | 46.98 | 47.51 | 46.03 | 47.40 | 47.40 | qfq | 7,577,345 | 355,174,554 | 1.87% |
| 2026-04-13 | 46.51 | 47.13 | 46.31 | 46.53 | 46.53 | qfq | 6,155,364 | 286,673,564 | -1.29% |
| 2026-04-10 | 47.73 | 47.79 | 46.99 | 47.14 | 47.14 | qfq | 5,844,012 | 276,408,947 | -0.92% |
| 2026-04-09 | 47.74 | 47.88 | 46.89 | 47.58 | 47.58 | qfq | 8,140,307 | 385,549,398 | -2.20% |
| 2026-04-08 | 48.38 | 49.50 | 48.25 | 48.65 | 48.65 | qfq | 14,739,945 | 718,404,483 | 6.20% |
| 2026-04-07 | 46.40 | 46.40 | 45.50 | 45.81 | 45.81 | qfq | 4,172,100 | 191,321,316 | -1.14% |
| 2026-04-03 | 47.28 | 47.35 | 46.20 | 46.34 | 46.34 | qfq | 3,972,999 | 184,753,866 | -1.99% |
| 2026-04-02 | 47.11 | 47.95 | 46.58 | 47.28 | 47.28 | qfq | 5,811,962 | 274,644,632 | -0.94% |
| 2026-04-01 | 47.70 | 47.94 | 47.05 | 47.73 | 47.73 | qfq | 8,145,181 | 387,211,649 | 3.31% |
| 2026-03-31 | 46.24 | 47.68 | 46.19 | 46.20 | 46.20 | qfq | 8,552,724 | 401,586,483 | -0.06% |
| 2026-03-30 | 45.50 | 46.64 | 45.05 | 46.23 | 46.23 | qfq | 7,549,989 | 346,732,630 | -0.32% |
| 2026-03-27 | 45.85 | 47.01 | 45.68 | 46.38 | 46.38 | qfq | 8,439,800 | 392,070,240 | 0.43% |
| 2026-03-26 | 45.40 | 47.19 | 45.12 | 46.18 | 46.18 | qfq | 12,822,905 | 595,990,088 | 0.61% |
| 2026-03-25 | 45.10 | 46.14 | 44.43 | 45.90 | 45.90 | qfq | 15,325,308 | 695,725,270 | 4.32% |
| 2026-03-24 | 44.46 | 45.29 | 43.18 | 44.00 | 44.00 | qfq | 14,416,774 | 634,372,819 | 0.78% |
| 2026-03-23 | 45.99 | 46.00 | 43.08 | 43.66 | 43.66 | qfq | 14,324,249 | 635,798,136 | -6.41% |
| 2026-03-20 | 47.50 | 47.71 | 46.60 | 46.65 | 46.65 | qfq | 5,964,094 | 281,467,091 | -1.19% |
| 2026-03-19 | 47.78 | 47.82 | 46.84 | 47.21 | 47.21 | qfq | 8,736,663 | 412,861,443 | -2.86% |
| 2026-03-18 | 48.50 | 48.76 | 48.11 | 48.60 | 48.60 | qfq | 5,434,333 | 263,005,389 | 0.96% |
| 2026-03-17 | 48.60 | 49.59 | 48.07 | 48.14 | 48.14 | qfq | 9,764,809 | 476,876,725 | -0.25% |
| 2026-03-16 | 48.16 | 48.64 | 47.75 | 48.26 | 48.26 | qfq | 7,797,014 | 375,501,684 | 0.12% |
| 2026-03-13 | 48.01 | 48.65 | 47.72 | 48.20 | 48.20 | qfq | 7,424,200 | 358,439,893 | -0.39% |
| 2026-03-12 | 48.12 | 48.81 | 47.80 | 48.39 | 48.39 | qfq | 7,575,379 | 365,847,402 | -0.70% |
| 2026-03-11 | 49.25 | 50.00 | 48.68 | 48.73 | 48.73 | qfq | 9,110,676 | 448,367,624 | -0.47% |
| 2026-03-10 | 49.90 | 50.20 | 48.70 | 48.96 | 48.96 | qfq | 12,176,735 | 600,456,846 | 2.86% |
| 2026-03-09 | 48.63 | 48.63 | 46.57 | 47.60 | 47.60 | qfq | 26,548,924 | 1,259,663,676 | -5.48% |
| 2026-03-06 | 49.81 | 50.51 | 49.55 | 50.36 | 50.36 | qfq | 6,544,673 | 327,698,070 | 1.29% |
| 2026-03-05 | 51.00 | 51.00 | 49.27 | 49.72 | 49.72 | qfq | 8,924,217 | 446,071,677 | -1.19% |
| 2026-03-04 | 51.05 | 51.58 | 50.05 | 50.32 | 50.32 | qfq | 7,605,600 | 384,718,243 | -1.99% |
| 2026-03-03 | 52.87 | 53.32 | 51.00 | 51.34 | 51.34 | qfq | 9,964,229 | 517,050,546 | -2.54% |
| 2026-03-02 | 53.80 | 54.37 | 52.30 | 52.68 | 52.68 | qfq | 13,337,806 | 710,588,118 | -4.22% |
| 2026-02-27 | 55.79 | 56.18 | 54.91 | 55.00 | 55.00 | qfq | 5,725,655 | 316,580,569 | -0.99% |
| 2026-02-26 | 55.42 | 56.10 | 55.00 | 55.55 | 55.55 | qfq | 4,453,340 | 247,245,145 | 0.34% |
| 2026-02-25 | 55.70 | 56.14 | 55.25 | 55.36 | 55.36 | qfq | 4,080,817 | 226,973,073 | -0.20% |
| 2026-02-24 | 57.20 | 57.30 | 55.30 | 55.47 | 55.47 | qfq | 5,300,173 | 296,630,234 | -2.31% |
| 2026-02-13 | 57.41 | 57.69 | 56.60 | 56.78 | 56.78 | qfq | 2,656,661 | 151,725,280 | -1.08% |
| 2026-02-12 | 58.10 | 58.71 | 57.29 | 57.40 | 57.40 | qfq | 4,370,246 | 252,495,632 | -1.41% |
| 2026-02-11 | 58.49 | 58.78 | 57.82 | 58.22 | 58.22 | qfq | 2,154,089 | 125,672,748 | -0.87% |
| 2026-02-10 | 59.41 | 59.41 | 57.26 | 58.73 | 58.73 | qfq | 4,469,050 | 260,080,553 | -1.11% |
| 2026-02-09 | 59.31 | 59.60 | 58.67 | 59.39 | 59.39 | qfq | 3,069,319 | 181,698,102 | 0.71% |
| 2026-02-06 | 59.09 | 59.65 | 58.56 | 58.97 | 58.97 | qfq | 3,337,100 | 196,621,579 | -0.79% |
| 2026-02-05 | 58.73 | 59.79 | 58.60 | 59.44 | 59.44 | qfq | 4,625,506 | 274,517,740 | 0.92% |
| 2026-02-04 | 55.88 | 59.26 | 55.51 | 58.90 | 58.90 | qfq | 7,380,305 | 429,516,938 | 5.56% |
| 2026-02-03 | 55.85 | 56.35 | 54.83 | 55.80 | 55.80 | qfq | 3,570,549 | 198,344,280 | 1.07% |
| 2026-02-02 | 56.09 | 57.43 | 55.14 | 55.21 | 55.21 | qfq | 6,308,696 | 353,795,385 | -1.81% |
| 2026-01-30 | 55.97 | 56.65 | 55.69 | 56.23 | 56.23 | qfq | 4,271,899 | 240,258,709 | 0.50% |
| 2026-01-29 | 56.03 | 56.40 | 55.29 | 55.95 | 55.95 | qfq | 4,235,096 | 236,229,600 | -0.25% |
| 2026-01-28 | 57.02 | 57.16 | 55.85 | 56.09 | 56.09 | qfq | 5,980,069 | 336,753,873 | -1.61% |
| 2026-01-27 | 58.16 | 58.58 | 56.91 | 57.01 | 57.01 | qfq | 4,941,002 | 284,572,702 | -1.93% |
| 2026-01-26 | 58.12 | 59.21 | 57.84 | 58.13 | 58.13 | qfq | 5,087,181 | 297,028,126 | 0.05% |
| 2026-01-23 | 58.83 | 59.33 | 57.82 | 58.10 | 58.10 | qfq | 4,513,964 | 264,066,465 | -1.24% |
| 2026-01-22 | 58.80 | 59.66 | 58.39 | 58.83 | 58.83 | qfq | 4,213,916 | 248,626,059 | 0.05% |
| 2026-01-21 | 59.00 | 59.47 | 58.30 | 58.80 | 58.80 | qfq | 5,508,973 | 324,011,450 | -0.32% |
| 2026-01-20 | 58.60 | 59.60 | 57.84 | 58.99 | 58.99 | qfq | 4,723,864 | 278,015,393 | 0.91% |
| 2026-01-19 | 56.28 | 58.80 | 56.13 | 58.46 | 58.46 | qfq | 7,590,820 | 440,871,086 | 3.87% |
| 2026-01-16 | 57.10 | 57.49 | 55.80 | 56.28 | 56.28 | qfq | 7,522,998 | 424,187,142 | -1.26% |
| 2026-01-15 | 57.49 | 57.97 | 56.73 | 57.00 | 57.00 | qfq | 5,145,114 | 294,641,988 | -0.85% |
| 2026-01-14 | 57.70 | 57.72 | 56.81 | 57.49 | 57.49 | qfq | 6,324,276 | 361,686,912 | -0.40% |
| 2026-01-13 | 58.50 | 58.74 | 57.20 | 57.72 | 57.72 | qfq | 5,160,403 | 298,946,480 | -1.87% |
| 2026-01-12 | 58.18 | 59.85 | 57.90 | 58.82 | 58.82 | qfq | 6,832,750 | 403,565,711 | 0.86% |
| 2026-01-09 | 59.47 | 59.47 | 57.75 | 58.32 | 58.32 | qfq | 4,830,429 | 281,142,615 | -1.87% |
| 2026-01-08 | 59.51 | 59.80 | 58.21 | 59.43 | 59.43 | qfq | 5,251,983 | 310,454,170 | 0.66% |
| 2026-01-07 | 58.60 | 60.37 | 58.50 | 59.04 | 59.04 | qfq | 6,390,350 | 379,157,251 | 0.63% |
| 2026-01-06 | 59.00 | 59.85 | 58.33 | 58.67 | 58.67 | qfq | 5,222,831 | 308,074,459 | -0.91% |
| 2026-01-05 | 59.30 | 59.80 | 58.05 | 59.21 | 59.21 | qfq | 5,637,422 | 332,564,952 | -0.49% |
| 2025-12-31 | 57.57 | 59.75 | 57.29 | 59.50 | 59.50 | qfq | 6,877,478 | 403,893,736 | 3.30% |
| 2025-12-30 | 57.99 | 58.50 | 56.93 | 57.60 | 57.60 | qfq | 5,611,250 | 322,317,480 | -1.42% |
| 2025-12-29 | 56.43 | 58.43 | 56.20 | 58.43 | 58.43 | qfq | 7,041,450 | 407,324,098 | 3.51% |
| 2025-12-26 | 56.29 | 56.58 | 55.58 | 56.45 | 56.45 | qfq | 4,115,133 | 231,559,373 | 0.16% |
| 2025-12-25 | 55.42 | 56.54 | 55.11 | 56.36 | 56.36 | qfq | 3,717,328 | 208,293,789 | 1.46% |
| 2025-12-24 | 56.60 | 56.60 | 55.00 | 55.55 | 55.55 | qfq | 4,505,912 | 249,927,594 | -1.44% |
| 2025-12-23 | 56.10 | 56.65 | 55.56 | 56.36 | 56.36 | qfq | 4,621,226 | 260,008,027 | 0.43% |
| 2025-12-22 | 55.58 | 56.85 | 55.58 | 56.12 | 56.12 | qfq | 5,747,364 | 322,930,311 | 0.59% |
| 2025-12-19 | 55.42 | 55.79 | 54.68 | 55.79 | 55.79 | qfq | 3,520,525 | 194,944,076 | 0.61% |
| 2025-12-18 | 54.30 | 55.90 | 54.08 | 55.45 | 55.45 | qfq | 5,858,698 | 323,108,720 | 1.74% |
| 2025-12-17 | 54.00 | 55.08 | 53.61 | 54.50 | 54.50 | qfq | 8,347,299 | 455,719,049 | 1.45% |
| 2025-12-16 | 52.59 | 53.95 | 52.59 | 53.72 | 53.72 | qfq | 6,355,001 | 339,617,767 | 2.48% |
| 2025-12-15 | 52.25 | 52.66 | 52.17 | 52.42 | 52.42 | qfq | 4,122,336 | 216,115,365 | 0.02% |
| 2025-12-12 | 52.66 | 52.88 | 52.01 | 52.41 | 52.41 | qfq | 9,246,079 | 485,147,531 | -0.44% |
| 2025-12-11 | 53.34 | 53.39 | 52.51 | 52.64 | 52.64 | qfq | 3,552,101 | 187,993,899 | -1.42% |
| 2025-12-10 | 53.17 | 53.63 | 52.90 | 53.40 | 53.40 | qfq | 3,669,220 | 195,894,394 | 0.24% |
| 2025-12-09 | 54.33 | 54.50 | 53.14 | 53.27 | 53.27 | qfq | 6,316,900 | 338,477,115 | -2.11% |
| 2025-12-08 | 55.39 | 55.46 | 53.76 | 54.42 | 54.42 | qfq | 6,259,502 | 339,475,758 | -1.41% |
| 2025-12-05 | 54.93 | 55.34 | 54.77 | 55.20 | 55.20 | qfq | 2,631,251 | 144,996,849 | 0.24% |
| 2025-12-04 | 55.68 | 55.74 | 54.71 | 55.07 | 55.07 | qfq | 2,922,004 | 160,776,607 | -1.15% |
| 2025-12-03 | 54.99 | 56.18 | 54.66 | 55.71 | 55.71 | qfq | 5,660,073 | 314,898,684 | 1.48% |
| 2025-12-02 | 55.32 | 55.87 | 54.65 | 54.90 | 54.90 | qfq | 3,750,410 | 206,418,553 | -1.19% |
| 2025-12-01 | 54.96 | 55.75 | 54.26 | 55.56 | 55.56 | qfq | 4,050,296 | 222,614,197 | 1.09% |
| 2025-11-28 | 54.98 | 55.49 | 54.62 | 54.96 | 54.96 | qfq | 2,826,700 | 155,258,979 | 0.11% |
| 2025-11-27 | 54.60 | 55.33 | 54.03 | 54.90 | 54.90 | qfq | 4,115,770 | 225,732,714 | 0.02% |
| 2025-11-26 | 54.59 | 55.07 | 53.99 | 54.89 | 54.89 | qfq | 4,715,357 | 256,868,811 | 1.09% |
| 2025-11-25 | 55.05 | 55.22 | 54.15 | 54.30 | 54.30 | qfq | 6,719,568 | 366,372,943 | -1.36% |
| 2025-11-24 | 55.33 | 55.69 | 54.93 | 55.05 | 55.05 | qfq | 4,686,032 | 258,917,261 | -0.51% |
| 2025-11-21 | 55.65 | 56.53 | 55.32 | 55.33 | 55.33 | qfq | 4,655,899 | 259,981,283 | -1.07% |
| 2025-11-20 | 56.11 | 56.58 | 55.41 | 55.93 | 55.93 | qfq | 4,509,461 | 252,535,619 | -0.21% |
| 2025-11-19 | 55.00 | 56.45 | 55.00 | 56.05 | 56.05 | qfq | 9,728,064 | 544,553,428 | 1.95% |
| 2025-11-18 | 56.30 | 56.38 | 54.64 | 54.98 | 54.98 | qfq | 10,988,598 | 605,839,009 | -2.17% |
| 2025-11-17 | 57.01 | 57.81 | 55.98 | 56.20 | 56.20 | qfq | 13,899,575 | 787,244,470 | -5.04% |
| 2025-11-14 | 59.82 | 60.39 | 58.80 | 59.18 | 59.18 | qfq | 5,199,092 | 308,334,268 | -1.07% |
| 2025-11-13 | 59.19 | 60.28 | 58.75 | 59.82 | 59.82 | qfq | 5,571,000 | 331,507,636 | 1.54% |
| 2025-11-12 | 58.60 | 60.48 | 58.32 | 58.91 | 58.91 | qfq | 8,690,593 | 516,823,031 | 0.05% |
| 2025-11-11 | 58.34 | 58.88 | 57.77 | 58.88 | 58.88 | qfq | 6,540,342 | 381,603,754 | 0.82% |
| 2025-11-10 | 55.65 | 59.15 | 55.36 | 58.40 | 58.40 | qfq | 14,757,669 | 855,722,263 | 5.11% |
| 2025-11-07 | 55.72 | 55.95 | 54.95 | 55.56 | 55.56 | qfq | 4,275,486 | 237,534,779 | -0.32% |
| 2025-11-06 | 55.34 | 55.88 | 54.81 | 55.74 | 55.74 | qfq | 5,459,057 | 302,540,450 | 0.47% |
| 2025-11-05 | 54.17 | 55.60 | 53.87 | 55.48 | 55.48 | qfq | 8,645,361 | 475,689,783 | 2.42% |
| 2025-11-04 | 53.55 | 54.52 | 53.20 | 54.17 | 54.17 | qfq | 7,171,289 | 388,500,697 | 1.48% |
| 2025-11-03 | 53.27 | 53.70 | 52.95 | 53.38 | 53.38 | qfq | 4,106,508 | 219,211,683 | -0.37% |
| 2025-10-31 | 52.79 | 54.10 | 51.72 | 53.58 | 53.58 | qfq | 14,417,717 | 760,378,176 | 0.43% |
| 2025-10-30 | 52.81 | 53.78 | 52.68 | 53.35 | 53.35 | qfq | 7,202,563 | 384,764,804 | 0.87% |
| 2025-10-29 | 52.80 | 53.08 | 52.33 | 52.89 | 52.89 | qfq | 3,384,956 | 178,308,455 | 0.15% |
| 2025-10-28 | 52.82 | 53.34 | 52.65 | 52.81 | 52.81 | qfq | 3,596,861 | 190,100,362 | 0.15% |
| 2025-10-27 | 52.93 | 53.69 | 52.60 | 52.73 | 52.73 | qfq | 7,510,890 | 398,099,798 | -0.72% |
| 2025-10-24 | 54.17 | 54.17 | 52.75 | 53.11 | 53.11 | qfq | 5,938,700 | 315,650,656 | -1.97% |
| 2025-10-23 | 54.27 | 54.54 | 53.75 | 54.18 | 54.18 | qfq | 3,436,478 | 185,982,133 | -0.24% |
| 2025-10-22 | 54.40 | 54.83 | 53.88 | 54.31 | 54.31 | qfq | 3,256,245 | 176,641,903 | -0.95% |
| 2025-10-21 | 54.65 | 54.98 | 54.12 | 54.83 | 54.83 | qfq | 6,055,031 | 330,414,416 | 0.40% |
| 2025-10-20 | 53.71 | 55.13 | 53.43 | 54.61 | 54.61 | qfq | 12,560,586 | 684,446,437 | 1.68% |
| 2025-10-17 | 52.69 | 54.24 | 52.47 | 53.71 | 53.71 | qfq | 10,369,214 | 557,579,208 | 1.11% |
| 2025-10-16 | 53.40 | 53.80 | 52.85 | 53.12 | 52.69 | qfq | 5,861,006 | 312,274,666 | -1.04% |
| 2025-10-15 | 52.19 | 53.75 | 51.82 | 53.68 | 53.25 | qfq | 10,702,107 | 566,081,408 | 2.85% |
| 2025-10-14 | 52.08 | 52.54 | 51.76 | 52.19 | 51.77 | qfq | 4,199,473 | 219,039,422 | 0.35% |
| 2025-10-13 | 52.15 | 52.47 | 51.60 | 52.01 | 51.59 | qfq | 7,383,415 | 384,296,679 | -1.78% |
| 2025-10-10 | 53.02 | 53.93 | 52.66 | 52.95 | 52.52 | qfq | 5,392,062 | 286,873,391 | -0.68% |
| 2025-10-09 | 53.04 | 53.58 | 52.00 | 53.31 | 52.88 | qfq | 7,861,508 | 414,373,139 | -0.32% |
| 2025-09-30 | 53.58 | 53.80 | 52.72 | 53.48 | 53.05 | qfq | 7,149,530 | 380,328,535 | -0.22% |
| 2025-09-29 | 53.60 | 53.70 | 52.76 | 53.60 | 53.17 | qfq | 4,759,400 | 253,541,236 | 0.21% |
| 2025-09-26 | 52.52 | 54.05 | 52.41 | 53.49 | 53.06 | qfq | 6,942,213 | 370,660,024 | 1.60% |
| 2025-09-25 | 52.51 | 53.10 | 52.13 | 52.65 | 52.22 | qfq | 4,825,300 | 253,491,335 | 0.27% |
| 2025-09-24 | 52.39 | 52.63 | 52.02 | 52.51 | 52.08 | qfq | 3,795,433 | 198,520,560 | -0.06% |
| 2025-09-23 | 53.38 | 53.38 | 51.89 | 52.54 | 52.11 | qfq | 6,802,598 | 356,550,272 | -1.65% |
| 2025-09-22 | 54.20 | 54.23 | 53.26 | 53.42 | 52.99 | qfq | 5,117,308 | 274,532,952 | -1.33% |
| 2025-09-19 | 53.13 | 54.80 | 52.81 | 54.14 | 53.70 | qfq | 11,524,866 | 620,621,558 | 1.56% |
| 2025-09-18 | 54.29 | 54.29 | 53.01 | 53.31 | 52.88 | qfq | 6,384,679 | 341,902,514 | -1.82% |
| 2025-09-17 | 53.53 | 55.13 | 53.17 | 54.30 | 53.86 | qfq | 9,254,727 | 502,018,729 | 1.50% |
| 2025-09-16 | 52.62 | 54.06 | 52.49 | 53.50 | 53.07 | qfq | 7,444,322 | 396,739,232 | 1.98% |
| 2025-09-15 | 53.04 | 53.22 | 52.30 | 52.46 | 52.04 | qfq | 6,089,566 | 320,479,939 | -1.30% |
| 2025-09-12 | 53.03 | 53.33 | 52.77 | 53.15 | 52.72 | qfq | 4,265,710 | 226,361,812 | 0.11% |
| 2025-09-11 | 53.21 | 53.47 | 52.53 | 53.09 | 52.66 | qfq | 5,273,857 | 278,902,446 | -0.43% |
| 2025-09-10 | 53.76 | 53.84 | 53.26 | 53.32 | 52.89 | qfq | 3,658,434 | 195,618,698 | -1.26% |
| 2025-09-09 | 54.39 | 54.39 | 53.79 | 54.00 | 53.56 | qfq | 4,069,024 | 219,787,307 | -0.81% |
| 2025-09-08 | 52.80 | 55.25 | 52.68 | 54.44 | 54.00 | qfq | 10,198,925 | 551,157,485 | 2.89% |
| 2025-09-05 | 52.50 | 53.13 | 52.25 | 52.91 | 52.48 | qfq | 4,674,065 | 246,845,463 | 0.80% |
| 2025-09-04 | 52.03 | 52.58 | 51.53 | 52.49 | 52.07 | qfq | 5,909,152 | 307,275,465 | 0.38% |
| 2025-09-03 | 52.11 | 52.38 | 51.90 | 52.29 | 51.87 | qfq | 3,471,824 | 181,290,128 | 0.56% |
| 2025-09-02 | 52.21 | 52.68 | 51.75 | 52.00 | 51.58 | qfq | 6,402,939 | 334,201,933 | -0.73% |
| 2025-09-01 | 53.30 | 53.35 | 52.35 | 52.38 | 51.96 | qfq | 7,399,403 | 390,025,398 | -1.82% |
| 2025-08-29 | 54.05 | 54.43 | 53.35 | 53.35 | 52.92 | qfq | 5,861,576 | 315,126,541 | -1.20% |
| 2025-08-28 | 53.92 | 54.31 | 53.00 | 54.00 | 53.56 | qfq | 6,269,270 | 337,227,774 | 0.00% |
| 2025-08-27 | 54.25 | 55.06 | 53.98 | 54.00 | 53.56 | qfq | 11,323,159 | 616,149,030 | 0.52% |
| 2025-08-26 | 53.49 | 54.25 | 53.26 | 53.72 | 53.29 | qfq | 5,148,503 | 276,728,930 | 0.49% |
| 2025-08-25 | 52.64 | 53.60 | 52.61 | 53.46 | 53.03 | qfq | 6,896,167 | 366,710,165 | 1.44% |
| 2025-08-22 | 53.31 | 53.59 | 52.41 | 52.70 | 52.27 | qfq | 8,116,543 | 427,472,631 | -1.42% |
| 2025-08-21 | 52.97 | 53.74 | 52.83 | 53.46 | 53.03 | qfq | 5,398,071 | 288,125,643 | 0.94% |
| 2025-08-20 | 52.66 | 53.02 | 52.34 | 52.96 | 52.53 | qfq | 5,487,099 | 289,838,933 | 0.28% |
| 2025-08-19 | 52.73 | 52.98 | 52.43 | 52.81 | 52.38 | qfq | 4,254,074 | 224,168,629 | 0.00% |
| 2025-08-18 | 52.95 | 53.03 | 52.40 | 52.81 | 52.38 | qfq | 4,693,310 | 247,535,195 | -0.04% |
| 2025-08-15 | 52.20 | 53.18 | 52.03 | 52.83 | 52.40 | qfq | 5,414,393 | 285,439,301 | 1.01% |
| 2025-08-14 | 52.88 | 52.88 | 52.26 | 52.30 | 51.88 | qfq | 5,121,044 | 268,837,231 | -1.04% |
| 2025-08-13 | 52.96 | 53.13 | 52.51 | 52.85 | 52.42 | qfq | 2,708,482 | 143,019,950 | 0.28% |
| 2025-08-12 | 52.65 | 53.02 | 52.59 | 52.70 | 52.27 | qfq | 2,631,205 | 138,899,276 | 0.00% |
| 2025-08-11 | 52.60 | 52.95 | 52.33 | 52.70 | 52.27 | qfq | 3,231,746 | 170,263,690 | 0.13% |
| 2025-08-08 | 52.81 | 52.89 | 52.36 | 52.63 | 52.20 | qfq | 2,461,834 | 129,364,797 | -0.44% |
| 2025-08-07 | 52.54 | 53.05 | 52.32 | 52.86 | 52.43 | qfq | 2,903,293 | 153,058,837 | 0.63% |
| 2025-08-06 | 52.59 | 52.62 | 52.13 | 52.53 | 52.10 | qfq | 2,740,631 | 143,598,719 | 0.00% |
| 2025-08-05 | 52.38 | 52.77 | 52.18 | 52.53 | 52.10 | qfq | 3,346,880 | 175,666,749 | 0.44% |
| 2025-08-04 | 51.81 | 52.50 | 51.75 | 52.30 | 51.88 | qfq | 4,088,302 | 213,221,662 | 0.48% |
| 2025-08-01 | 52.28 | 52.44 | 51.68 | 52.05 | 51.63 | qfq | 4,695,932 | 244,111,269 | -0.42% |
| 2025-07-31 | 53.01 | 53.15 | 52.10 | 52.27 | 51.85 | qfq | 6,863,015 | 359,769,997 | -1.93% |
| 2025-07-30 | 53.88 | 53.99 | 52.74 | 53.30 | 52.87 | qfq | 5,556,940 | 295,751,137 | -1.15% |
| 2025-07-29 | 54.23 | 54.83 | 53.83 | 53.92 | 53.48 | qfq | 4,002,213 | 216,483,603 | -0.66% |
| 2025-07-28 | 55.68 | 55.68 | 54.18 | 54.28 | 53.84 | qfq | 4,864,344 | 266,049,490 | -2.51% |
| 2025-07-25 | 56.50 | 56.60 | 55.66 | 55.68 | 55.23 | qfq | 2,571,801 | 143,798,175 | -1.63% |
| 2025-07-24 | 56.18 | 56.66 | 56.08 | 56.60 | 56.14 | qfq | 3,092,076 | 174,390,399 | 0.27% |
| 2025-07-23 | 54.97 | 57.00 | 54.96 | 56.45 | 55.99 | qfq | 8,973,845 | 505,343,977 | 3.69% |
| 2025-07-22 | 54.25 | 54.58 | 53.79 | 54.44 | 54.00 | qfq | 3,421,524 | 185,402,595 | 0.50% |
| 2025-07-21 | 54.23 | 54.49 | 53.89 | 54.17 | 53.73 | qfq | 2,190,389 | 118,738,599 | -0.17% |
| 2025-07-18 | 53.52 | 54.27 | 53.50 | 54.26 | 53.82 | qfq | 2,693,938 | 145,635,309 | 1.16% |
| 2025-07-17 | 53.84 | 54.00 | 53.50 | 53.64 | 53.21 | qfq | 3,251,243 | 174,599,715 | -1.40% |
| 2025-07-16 | 54.11 | 54.58 | 54.11 | 54.40 | 53.15 | qfq | 2,439,651 | 132,781,375 | 0.55% |
| 2025-07-15 | 55.00 | 55.69 | 53.90 | 54.10 | 52.86 | qfq | 5,391,672 | 293,895,641 | -1.48% |
| 2025-07-14 | 55.01 | 55.40 | 54.79 | 54.91 | 53.65 | qfq | 4,422,424 | 243,451,572 | -0.92% |
| 2025-07-11 | 55.10 | 55.86 | 54.96 | 55.42 | 54.15 | qfq | 5,016,177 | 278,069,412 | 0.82% |
| 2025-07-10 | 55.85 | 55.85 | 54.81 | 54.97 | 53.71 | qfq | 3,184,773 | 175,578,582 | -1.45% |
| 2025-07-09 | 55.33 | 56.12 | 55.31 | 55.78 | 54.50 | qfq | 3,668,244 | 204,862,896 | 0.85% |
| 2025-07-08 | 55.12 | 55.41 | 54.77 | 55.31 | 54.04 | qfq | 3,048,195 | 167,772,003 | 0.29% |
| 2025-07-07 | 55.51 | 55.70 | 54.96 | 55.15 | 53.88 | qfq | 2,487,326 | 137,517,763 | -0.65% |
| 2025-07-04 | 55.26 | 55.70 | 54.90 | 55.51 | 54.23 | qfq | 2,694,021 | 149,097,351 | 0.65% |
| 2025-07-03 | 54.95 | 55.25 | 54.70 | 55.15 | 53.88 | qfq | 2,561,298 | 140,799,469 | 0.31% |
| 2025-07-02 | 55.18 | 55.46 | 54.76 | 54.98 | 53.72 | qfq | 2,214,836 | 122,006,940 | -0.36% |
| 2025-07-01 | 55.50 | 55.91 | 55.09 | 55.18 | 53.91 | qfq | 2,780,203 | 153,992,120 | -0.84% |
| 2025-06-30 | 55.80 | 56.56 | 55.05 | 55.65 | 54.37 | qfq | 3,337,109 | 185,656,104 | -0.32% |
| 2025-06-27 | 55.78 | 56.30 | 55.45 | 55.83 | 54.55 | qfq | 2,723,856 | 152,352,577 | 0.09% |
| 2025-06-26 | 56.29 | 56.78 | 55.65 | 55.78 | 54.50 | qfq | 3,182,776 | 178,029,129 | -1.27% |
| 2025-06-25 | 55.81 | 56.69 | 55.76 | 56.50 | 55.20 | qfq | 3,216,947 | 181,067,852 | 1.24% |
| 2025-06-24 | 55.99 | 56.54 | 55.60 | 55.81 | 54.53 | qfq | 5,730,140 | 321,608,636 | 1.94% |
| 2025-06-23 | 54.54 | 55.17 | 54.14 | 54.75 | 53.49 | qfq | 3,316,327 | 181,452,544 | -0.35% |
| 2025-06-20 | 55.02 | 55.60 | 54.80 | 54.94 | 53.68 | qfq | 2,846,836 | 156,955,644 | -0.11% |
| 2025-06-19 | 55.08 | 55.65 | 54.77 | 55.00 | 53.74 | qfq | 3,972,968 | 219,338,363 | 0.04% |
| 2025-06-18 | 55.10 | 55.48 | 54.81 | 54.98 | 53.72 | qfq | 2,892,300 | 159,513,312 | -0.78% |
| 2025-06-17 | 56.40 | 57.25 | 55.25 | 55.41 | 54.14 | qfq | 4,006,938 | 223,891,221 | -1.27% |
| 2025-06-16 | 57.12 | 57.18 | 55.70 | 56.12 | 54.83 | qfq | 6,449,040 | 361,476,411 | -1.35% |
| 2025-06-13 | 57.00 | 57.78 | 56.04 | 56.89 | 55.58 | qfq | 6,078,852 | 346,341,929 | -1.34% |
| 2025-06-12 | 57.70 | 58.00 | 56.92 | 57.66 | 56.34 | qfq | 4,653,768 | 267,477,854 | -0.28% |
| 2025-06-11 | 57.73 | 58.16 | 57.18 | 57.82 | 56.49 | qfq | 3,416,348 | 197,081,009 | 0.16% |
| 2025-06-10 | 57.50 | 58.95 | 57.50 | 57.73 | 56.40 | qfq | 3,796,635 | 220,880,055 | -0.26% |
| 2025-06-09 | 57.51 | 57.92 | 56.70 | 57.88 | 56.55 | qfq | 3,322,007 | 190,899,913 | 0.43% |
| 2025-06-06 | 57.57 | 57.81 | 57.20 | 57.63 | 56.31 | qfq | 2,483,333 | 142,920,699 | 0.14% |
| 2025-06-05 | 57.29 | 57.96 | 57.00 | 57.55 | 56.23 | qfq | 3,871,779 | 222,959,179 | 0.45% |
| 2025-06-04 | 58.24 | 58.33 | 56.58 | 57.29 | 55.97 | qfq | 4,465,169 | 255,624,599 | -1.90% |
| 2025-06-03 | 58.80 | 58.80 | 57.09 | 58.40 | 57.06 | qfq | 4,812,253 | 279,524,155 | -0.68% |
| 2025-05-30 | 59.23 | 59.66 | 58.72 | 58.80 | 57.45 | qfq | 2,937,532 | 173,513,031 | -0.63% |
| 2025-05-29 | 60.00 | 60.18 | 58.09 | 59.17 | 57.81 | qfq | 4,072,911 | 240,518,309 | -1.27% |
| 2025-05-28 | 58.90 | 59.95 | 58.38 | 59.93 | 58.55 | qfq | 3,247,696 | 193,017,593 | 1.73% |
| 2025-05-27 | 58.78 | 59.99 | 57.94 | 58.91 | 57.56 | qfq | 5,531,073 | 325,550,721 | 0.00% |
| 2025-05-26 | 57.79 | 59.20 | 57.22 | 58.91 | 57.56 | qfq | 5,034,074 | 293,562,950 | 2.20% |
| 2025-05-23 | 58.56 | 58.69 | 57.52 | 57.64 | 56.32 | qfq | 2,695,172 | 156,564,127 | -1.52% |
| 2025-05-22 | 59.00 | 59.94 | 58.31 | 58.53 | 57.19 | qfq | 5,335,118 | 314,821,237 | -0.80% |
| 2025-05-21 | 57.43 | 59.18 | 57.31 | 59.00 | 57.64 | qfq | 5,225,400 | 306,216,131 | 2.68% |
| 2025-05-20 | 56.77 | 57.78 | 56.05 | 57.46 | 56.14 | qfq | 3,952,848 | 224,971,531 | 1.07% |
| 2025-05-19 | 56.83 | 57.40 | 56.51 | 56.85 | 55.54 | qfq | 2,780,905 | 158,181,973 | 0.04% |
| 2025-05-16 | 56.80 | 56.97 | 56.05 | 56.83 | 55.52 | qfq | 2,624,526 | 148,328,888 | -0.25% |
| 2025-05-15 | 56.23 | 57.38 | 56.02 | 56.97 | 55.66 | qfq | 4,115,224 | 233,949,761 | 1.12% |
| 2025-05-14 | 56.00 | 56.57 | 55.40 | 56.34 | 55.05 | qfq | 4,129,299 | 231,873,279 | 0.57% |
| 2025-05-13 | 56.50 | 57.65 | 55.80 | 56.02 | 54.73 | qfq | 3,940,832 | 222,983,235 | -0.50% |
| 2025-05-12 | 54.44 | 56.56 | 54.10 | 56.30 | 55.01 | qfq | 6,924,397 | 386,710,171 | 3.42% |
| 2025-05-09 | 55.09 | 56.57 | 54.37 | 54.44 | 53.19 | qfq | 4,121,030 | 226,671,773 | -1.18% |
| 2025-05-08 | 55.40 | 55.49 | 54.52 | 55.09 | 53.82 | qfq | 5,045,957 | 277,502,354 | -0.65% |
| 2025-05-07 | 55.27 | 55.65 | 54.51 | 55.45 | 54.18 | qfq | 4,530,630 | 250,173,550 | 0.53% |
| 2025-05-06 | 54.25 | 56.33 | 54.25 | 55.16 | 53.89 | qfq | 7,156,145 | 396,244,504 | 2.76% |
| 2025-04-30 | 53.07 | 54.37 | 52.80 | 53.68 | 52.45 | qfq | 4,456,291 | 239,354,531 | 0.58% |
| 2025-04-29 | 53.50 | 53.58 | 52.93 | 53.37 | 52.14 | qfq | 3,067,401 | 163,243,987 | 0.00% |
| 2025-04-28 | 53.15 | 54.08 | 52.66 | 53.37 | 52.14 | qfq | 4,237,767 | 226,437,230 | 0.89% |
| 2025-04-25 | 53.07 | 53.19 | 52.67 | 52.90 | 51.68 | qfq | 3,591,547 | 190,094,912 | -0.56% |
| 2025-04-24 | 53.20 | 54.13 | 53.06 | 53.20 | 51.98 | qfq | 3,847,100 | 205,867,054 | 0.36% |
| 2025-04-23 | 54.00 | 54.43 | 53.00 | 53.01 | 51.79 | qfq | 4,245,456 | 227,016,476 | -2.09% |
| 2025-04-22 | 54.85 | 55.20 | 54.10 | 54.14 | 52.90 | qfq | 3,774,871 | 205,687,710 | -1.29% |
| 2025-04-21 | 54.99 | 56.10 | 54.71 | 54.85 | 53.59 | qfq | 3,266,951 | 180,056,680 | -0.33% |
| 2025-04-18 | 56.05 | 56.68 | 54.60 | 55.03 | 53.77 | qfq | 4,402,612 | 243,266,863 | -2.08% |
| 2025-04-17 | 54.89 | 56.77 | 54.46 | 56.20 | 54.91 | qfq | 7,100,103 | 396,320,842 | 2.18% |
| 2025-04-16 | 52.96 | 55.81 | 52.96 | 55.00 | 53.74 | qfq | 12,361,968 | 676,710,971 | 3.48% |
| 2025-04-15 | 52.97 | 53.57 | 52.22 | 53.15 | 51.93 | qfq | 3,194,340 | 169,202,631 | 0.04% |
| 2025-04-14 | 53.84 | 53.84 | 52.77 | 53.13 | 51.91 | qfq | 5,065,970 | 269,030,756 | -1.32% |
| 2025-04-11 | 53.63 | 54.30 | 53.34 | 53.84 | 52.60 | qfq | 3,128,572 | 168,569,630 | -0.04% |
| 2025-04-10 | 53.43 | 54.07 | 52.91 | 53.86 | 52.62 | qfq | 5,538,580 | 296,820,127 | -0.24% |
| 2025-04-09 | 50.88 | 54.49 | 49.82 | 53.99 | 52.75 | qfq | 11,619,727 | 612,566,424 | 5.55% |
| 2025-04-08 | 49.98 | 51.29 | 49.73 | 51.15 | 49.98 | qfq | 5,921,590 | 298,919,165 | 3.75% |
| 2025-04-07 | 50.18 | 50.87 | 48.20 | 49.30 | 48.17 | qfq | 9,704,219 | 481,915,694 | -4.75% |
| 2025-04-03 | 51.21 | 52.17 | 50.88 | 51.76 | 50.57 | qfq | 4,205,227 | 217,322,901 | 0.21% |
| 2025-04-02 | 52.10 | 52.35 | 51.43 | 51.65 | 50.46 | qfq | 3,975,178 | 206,040,964 | -0.73% |
| 2025-04-01 | 52.00 | 52.45 | 51.59 | 52.03 | 50.83 | qfq | 3,340,650 | 173,442,477 | 0.12% |
| 2025-03-31 | 52.51 | 53.12 | 51.82 | 51.97 | 50.78 | qfq | 3,246,000 | 169,482,824 | -1.29% |
| 2025-03-28 | 53.46 | 53.46 | 52.42 | 52.65 | 51.44 | qfq | 3,664,017 | 193,632,960 | -1.57% |
| 2025-03-27 | 54.00 | 54.28 | 53.06 | 53.49 | 52.26 | qfq | 4,641,282 | 247,794,508 | -1.31% |
| 2025-03-26 | 53.89 | 54.28 | 53.41 | 54.20 | 52.96 | qfq | 4,807,100 | 259,101,136 | 0.18% |
| 2025-03-25 | 52.45 | 54.25 | 52.30 | 54.10 | 52.86 | qfq | 8,581,135 | 460,172,379 | 2.79% |
| 2025-03-24 | 51.39 | 52.69 | 51.39 | 52.63 | 51.42 | qfq | 4,799,889 | 251,145,282 | 2.39% |
| 2025-03-21 | 52.01 | 52.49 | 51.26 | 51.40 | 50.22 | qfq | 3,672,392 | 190,207,051 | -1.08% |
| 2025-03-20 | 52.30 | 52.92 | 51.81 | 51.96 | 50.77 | qfq | 3,407,100 | 178,632,129 | -0.67% |
| 2025-03-19 | 51.70 | 53.17 | 51.58 | 52.31 | 51.11 | qfq | 6,064,417 | 319,421,256 | 0.89% |
| 2025-03-18 | 52.13 | 52.35 | 51.75 | 51.85 | 50.66 | qfq | 2,966,262 | 154,153,738 | -0.54% |
| 2025-03-17 | 52.39 | 53.08 | 51.96 | 52.13 | 50.93 | qfq | 5,610,337 | 293,915,050 | 0.33% |
| 2025-03-14 | 51.03 | 51.98 | 50.86 | 51.96 | 50.77 | qfq | 6,165,907 | 317,566,881 | 1.82% |
| 2025-03-13 | 51.23 | 51.44 | 50.91 | 51.03 | 49.86 | qfq | 4,057,725 | 207,158,744 | -0.60% |
| 2025-03-12 | 52.51 | 52.60 | 51.08 | 51.34 | 50.16 | qfq | 6,617,819 | 340,892,137 | -2.58% |
| 2025-03-11 | 52.95 | 53.19 | 52.06 | 52.70 | 51.49 | qfq | 4,966,975 | 260,590,656 | -0.83% |
| 2025-03-10 | 53.51 | 53.68 | 52.35 | 53.14 | 51.92 | qfq | 3,594,799 | 189,953,811 | -0.69% |
| 2025-03-07 | 52.91 | 54.21 | 52.50 | 53.51 | 52.28 | qfq | 5,182,999 | 277,347,226 | 1.29% |
| 2025-03-06 | 53.80 | 53.80 | 52.39 | 52.83 | 51.62 | qfq | 6,553,007 | 347,061,863 | -0.94% |
| 2025-03-05 | 52.25 | 53.58 | 52.25 | 53.33 | 52.11 | qfq | 3,954,492 | 209,642,623 | 1.95% |
| 2025-03-04 | 53.04 | 53.50 | 52.12 | 52.31 | 51.11 | qfq | 3,942,162 | 206,841,685 | -1.10% |
| 2025-03-03 | 53.60 | 53.98 | 52.67 | 52.89 | 51.68 | qfq | 3,759,930 | 199,755,749 | -1.64% |
| 2025-02-28 | 53.51 | 54.45 | 53.51 | 53.77 | 52.53 | qfq | 5,191,365 | 280,132,745 | -0.28% |
| 2025-02-27 | 51.97 | 53.96 | 51.64 | 53.92 | 52.68 | qfq | 8,334,874 | 442,820,383 | 4.39% |
| 2025-02-26 | 52.10 | 53.14 | 51.45 | 51.65 | 50.46 | qfq | 5,133,513 | 267,140,624 | -1.19% |
| 2025-02-25 | 52.00 | 53.51 | 51.43 | 52.27 | 51.07 | qfq | 6,888,406 | 363,000,727 | -0.38% |
| 2025-02-24 | 50.25 | 52.64 | 50.15 | 52.47 | 51.26 | qfq | 11,694,575 | 599,805,100 | 4.42% |
| 2025-02-21 | 50.20 | 50.49 | 49.99 | 50.25 | 49.10 | qfq | 4,174,913 | 209,495,194 | 0.36% |
| 2025-02-20 | 50.65 | 51.78 | 49.98 | 50.07 | 48.92 | qfq | 6,938,497 | 350,912,817 | -1.65% |
| 2025-02-19 | 50.40 | 51.06 | 49.98 | 50.91 | 49.74 | qfq | 5,010,489 | 253,406,498 | 0.75% |
| 2025-02-18 | 51.06 | 51.07 | 50.32 | 50.53 | 49.37 | qfq | 4,292,189 | 217,919,290 | -0.92% |
| 2025-02-17 | 51.49 | 51.59 | 50.63 | 51.00 | 49.83 | qfq | 4,846,658 | 246,906,381 | -0.95% |
| 2025-02-14 | 51.70 | 51.92 | 51.30 | 51.49 | 50.31 | qfq | 2,933,819 | 151,046,181 | -0.66% |
| 2025-02-13 | 51.32 | 52.06 | 51.23 | 51.83 | 50.64 | qfq | 3,600,623 | 186,076,175 | 1.03% |
| 2025-02-12 | 50.66 | 51.48 | 50.55 | 51.30 | 50.12 | qfq | 4,406,200 | 225,833,127 | 0.85% |
| 2025-02-11 | 52.05 | 52.10 | 50.09 | 50.87 | 49.70 | qfq | 8,355,647 | 423,673,391 | -2.23% |
| 2025-02-10 | 51.79 | 52.20 | 51.42 | 52.03 | 50.83 | qfq | 3,973,179 | 206,101,991 | 0.46% |
| 2025-02-07 | 51.93 | 52.10 | 51.50 | 51.79 | 50.60 | qfq | 6,034,961 | 312,539,288 | -0.23% |
| 2025-02-06 | 51.85 | 52.25 | 51.38 | 51.91 | 50.72 | qfq | 3,478,934 | 180,233,827 | 0.48% |
| 2025-02-05 | 54.00 | 54.07 | 51.52 | 51.66 | 50.47 | qfq | 6,435,943 | 335,698,647 | -4.30% |
| 2025-01-27 | 53.86 | 54.66 | 53.63 | 53.98 | 52.74 | qfq | 3,225,151 | 175,042,238 | 0.45% |
| 2025-01-24 | 53.45 | 53.82 | 53.11 | 53.74 | 52.51 | qfq | 2,677,036 | 143,328,866 | 0.54% |
| 2025-01-23 | 53.40 | 53.75 | 53.08 | 53.45 | 52.22 | qfq | 3,066,186 | 163,850,132 | 0.74% |
| 2025-01-22 | 54.90 | 55.24 | 52.00 | 53.06 | 51.84 | qfq | 7,210,347 | 387,158,382 | -3.63% |
| 2025-01-21 | 54.38 | 55.25 | 53.86 | 55.06 | 53.80 | qfq | 5,383,300 | 293,707,944 | 2.38% |
| 2025-01-20 | 54.71 | 55.29 | 53.76 | 53.78 | 52.54 | qfq | 4,225,846 | 229,500,154 | -0.88% |
| 2025-01-17 | 53.40 | 54.90 | 53.06 | 54.26 | 53.01 | qfq | 4,362,792 | 236,847,483 | 1.61% |
| 2025-01-16 | 54.19 | 54.80 | 53.24 | 53.40 | 52.17 | qfq | 4,127,774 | 221,828,219 | -1.48% |
| 2025-01-15 | 53.84 | 54.58 | 53.47 | 54.20 | 52.96 | qfq | 3,512,180 | 189,839,746 | -0.22% |
| 2025-01-14 | 53.31 | 54.36 | 53.00 | 54.32 | 53.07 | qfq | 4,837,032 | 260,721,094 | 1.91% |
| 2025-01-13 | 54.22 | 54.59 | 52.98 | 53.30 | 52.08 | qfq | 5,646,679 | 302,007,249 | -2.56% |
| 2025-01-10 | 56.11 | 57.30 | 54.70 | 54.70 | 53.44 | qfq | 4,995,798 | 276,868,327 | -3.03% |
| 2025-01-09 | 55.65 | 57.05 | 55.57 | 56.41 | 55.11 | qfq | 3,537,784 | 199,174,376 | 0.64% |
| 2025-01-08 | 55.35 | 56.68 | 54.99 | 56.05 | 54.76 | qfq | 4,793,109 | 267,222,635 | 0.72% |
| 2025-01-07 | 56.50 | 56.99 | 55.12 | 55.65 | 54.37 | qfq | 3,138,692 | 175,094,287 | 0.16% |
| 2025-01-06 | 56.38 | 56.40 | 55.01 | 55.56 | 54.28 | qfq | 3,148,745 | 174,993,192 | -0.96% |
| 2025-01-03 | 55.88 | 56.68 | 55.11 | 56.10 | 54.81 | qfq | 4,156,000 | 232,399,624 | 0.54% |
| 2025-01-02 | 57.65 | 57.90 | 55.51 | 55.80 | 54.52 | qfq | 3,991,323 | 225,650,926 | -3.24% |
| 2024-12-31 | 57.98 | 58.62 | 57.45 | 57.67 | 56.35 | qfq | 4,040,128 | 234,373,283 | -0.40% |
| 2024-12-30 | 57.20 | 58.33 | 56.51 | 57.90 | 56.57 | qfq | 4,207,162 | 242,935,744 | 0.17% |
| 2024-12-27 | 57.65 | 58.44 | 57.41 | 57.80 | 56.47 | qfq | 2,384,191 | 137,909,126 | 0.07% |
| 2024-12-26 | 57.00 | 58.69 | 57.00 | 57.76 | 56.43 | qfq | 4,820,412 | 279,281,584 | 1.00% |
| 2024-12-25 | 56.50 | 57.40 | 56.15 | 57.19 | 55.88 | qfq | 3,491,581 | 198,616,012 | 0.33% |
| 2024-12-24 | 56.27 | 57.30 | 56.15 | 57.00 | 55.69 | qfq | 3,492,640 | 198,995,494 | 1.28% |
| 2024-12-23 | 55.83 | 57.16 | 55.68 | 56.28 | 54.99 | qfq | 5,273,465 | 297,459,422 | 1.06% |
| 2024-12-20 | 55.01 | 57.17 | 55.00 | 55.69 | 54.41 | qfq | 5,170,292 | 290,299,506 | 0.71% |
| 2024-12-19 | 55.76 | 55.76 | 54.91 | 55.30 | 54.03 | qfq | 4,301,062 | 237,357,970 | -0.86% |
| 2024-12-18 | 56.52 | 56.52 | 55.70 | 55.78 | 54.50 | qfq | 3,112,858 | 174,233,132 | -0.76% |
| 2024-12-17 | 56.47 | 56.72 | 55.77 | 56.21 | 54.92 | qfq | 2,743,125 | 154,368,983 | -0.05% |
| 2024-12-16 | 57.97 | 58.19 | 56.00 | 56.24 | 54.95 | qfq | 4,228,962 | 238,967,843 | -3.03% |
| 2024-12-13 | 58.38 | 59.10 | 57.88 | 58.00 | 56.67 | qfq | 4,089,043 | 238,597,375 | -1.02% |
| 2024-12-12 | 57.45 | 58.69 | 56.88 | 58.60 | 57.25 | qfq | 6,075,486 | 353,303,493 | 2.50% |
| 2024-12-11 | 58.20 | 58.50 | 57.01 | 57.17 | 55.86 | qfq | 7,418,439 | 426,722,238 | -2.27% |
| 2024-12-10 | 58.70 | 59.62 | 57.91 | 58.50 | 57.16 | qfq | 8,397,254 | 494,303,048 | 1.11% |
| 2024-12-09 | 57.71 | 58.87 | 57.33 | 57.86 | 56.53 | qfq | 4,829,709 | 279,962,587 | 0.29% |
| 2024-12-06 | 56.29 | 58.14 | 56.29 | 57.69 | 56.36 | qfq | 6,653,585 | 382,409,236 | 2.49% |
| 2024-12-05 | 55.64 | 56.64 | 55.35 | 56.29 | 55.00 | qfq | 3,184,174 | 179,146,579 | 0.88% |
| 2024-12-04 | 56.10 | 56.49 | 55.33 | 55.80 | 54.52 | qfq | 3,539,803 | 197,701,007 | -0.45% |
| 2024-12-03 | 56.55 | 56.65 | 55.88 | 56.05 | 54.76 | qfq | 3,929,182 | 220,496,293 | -0.73% |
| 2024-12-02 | 57.15 | 57.88 | 55.72 | 56.46 | 55.16 | qfq | 5,097,138 | 287,659,693 | -0.98% |
| 2024-11-29 | 57.50 | 57.59 | 56.06 | 57.02 | 55.71 | qfq | 5,774,669 | 328,904,499 | -0.42% |
| 2024-11-28 | 57.79 | 58.88 | 56.72 | 57.26 | 55.94 | qfq | 4,408,001 | 253,174,232 | -0.92% |
| 2024-11-27 | 56.60 | 58.40 | 56.55 | 57.79 | 56.46 | qfq | 5,285,320 | 304,299,052 | 1.78% |
| 2024-11-26 | 56.50 | 59.59 | 56.49 | 56.78 | 55.48 | qfq | 6,774,499 | 393,999,672 | -0.66% |
| 2024-11-25 | 58.36 | 59.39 | 56.63 | 57.16 | 55.85 | qfq | 5,155,842 | 298,847,212 | -1.41% |
| 2024-11-22 | 59.18 | 60.26 | 57.62 | 57.98 | 56.65 | qfq | 5,042,963 | 297,493,856 | -1.86% |
| 2024-11-21 | 59.02 | 59.38 | 58.00 | 59.08 | 57.72 | qfq | 2,937,800 | 172,541,552 | -0.61% |
| 2024-11-20 | 58.07 | 59.93 | 58.07 | 59.44 | 58.07 | qfq | 5,728,888 | 339,739,633 | 1.96% |
| 2024-11-19 | 57.96 | 58.33 | 57.13 | 58.30 | 56.96 | qfq | 4,515,653 | 260,861,662 | 0.36% |
| 2024-11-18 | 56.26 | 58.99 | 56.10 | 58.09 | 56.76 | qfq | 7,115,868 | 413,235,367 | 3.25% |
| 2024-11-15 | 55.25 | 56.64 | 55.12 | 56.26 | 54.97 | qfq | 4,857,400 | 272,887,032 | 1.85% |
| 2024-11-14 | 55.53 | 55.98 | 55.08 | 55.24 | 53.97 | qfq | 4,797,909 | 266,577,751 | -1.06% |
| 2024-11-13 | 56.65 | 56.94 | 55.59 | 55.83 | 54.55 | qfq | 3,821,247 | 214,174,347 | -0.83% |
| 2024-11-12 | 56.70 | 57.59 | 56.00 | 56.30 | 55.01 | qfq | 4,493,791 | 255,034,686 | -0.71% |
| 2024-11-11 | 57.20 | 57.34 | 55.98 | 56.70 | 55.40 | qfq | 6,060,727 | 343,385,215 | -1.90% |
| 2024-11-08 | 58.99 | 59.19 | 57.27 | 57.80 | 56.47 | qfq | 5,357,126 | 310,399,658 | -1.88% |
| 2024-11-07 | 56.83 | 59.17 | 56.83 | 58.91 | 57.56 | qfq | 5,639,105 | 329,859,319 | 3.30% |
| 2024-11-06 | 56.80 | 57.23 | 56.30 | 57.03 | 55.72 | qfq | 4,130,416 | 234,989,103 | 0.46% |
| 2024-11-05 | 56.63 | 57.10 | 56.36 | 56.77 | 55.47 | qfq | 4,546,000 | 257,714,769 | -0.12% |
| 2024-11-04 | 55.42 | 57.00 | 55.00 | 56.84 | 55.53 | qfq | 4,435,327 | 249,171,851 | 2.78% |
| 2024-11-01 | 54.77 | 55.56 | 54.30 | 55.30 | 54.03 | qfq | 4,235,305 | 232,952,004 | 0.67% |
| 2024-10-31 | 55.49 | 56.87 | 54.16 | 54.93 | 53.67 | qfq | 8,122,278 | 449,877,532 | -2.38% |
| 2024-10-30 | 55.81 | 56.78 | 55.61 | 56.27 | 54.98 | qfq | 3,579,191 | 200,868,576 | 0.30% |
| 2024-10-29 | 56.37 | 57.35 | 55.68 | 56.10 | 54.81 | qfq | 4,396,733 | 247,407,640 | 0.00% |
| 2024-10-28 | 54.80 | 56.32 | 54.53 | 56.10 | 54.81 | qfq | 5,406,919 | 301,325,500 | 2.26% |
| 2024-10-25 | 55.15 | 55.25 | 54.51 | 54.86 | 53.60 | qfq | 5,404,830 | 296,146,855 | -0.05% |
| 2024-10-24 | 54.70 | 55.95 | 54.30 | 54.89 | 53.63 | qfq | 5,034,611 | 277,533,998 | 0.26% |
| 2024-10-23 | 54.15 | 55.40 | 53.91 | 54.75 | 53.49 | qfq | 6,706,585 | 367,230,653 | 1.09% |
| 2024-10-22 | 53.58 | 54.48 | 53.01 | 54.16 | 52.92 | qfq | 6,186,574 | 332,843,808 | 1.08% |
| 2024-10-21 | 52.81 | 54.34 | 52.67 | 53.58 | 52.35 | qfq | 10,873,920 | 583,072,174 | 0.88% |
| 2024-10-18 | 52.30 | 53.66 | 51.70 | 53.11 | 51.89 | qfq | 9,408,003 | 496,822,026 | 1.55% |
| 2024-10-17 | 52.98 | 53.45 | 52.13 | 52.30 | 51.10 | qfq | 5,906,322 | 311,461,898 | -1.25% |
| 2024-10-16 | 52.05 | 53.23 | 51.65 | 52.96 | 51.74 | qfq | 9,421,843 | 495,594,640 | 0.70% |
| 2024-10-15 | 53.80 | 54.10 | 52.54 | 52.59 | 51.38 | qfq | 11,778,738 | 628,834,976 | -2.25% |
| 2024-10-14 | 56.80 | 56.80 | 53.12 | 53.80 | 52.56 | qfq | 26,454,740 | 1,427,506,686 | -5.91% |
| 2024-10-11 | 57.80 | 57.90 | 55.92 | 57.18 | 55.87 | qfq | 6,908,416 | 393,728,578 | -1.24% |
| 2024-10-10 | 58.15 | 59.18 | 57.47 | 57.90 | 56.57 | qfq | 7,774,174 | 453,061,744 | 0.00% |
| 2024-10-09 | 59.99 | 60.05 | 57.50 | 57.90 | 56.57 | qfq | 11,985,353 | 705,151,018 | -6.88% |
| 2024-10-08 | 67.00 | 67.62 | 57.51 | 62.18 | 60.75 | qfq | 27,446,006 | 1,672,262,303 | 0.60% |
| 2024-09-30 | 60.00 | 62.67 | 58.90 | 61.81 | 60.39 | qfq | 21,791,920 | 1,323,708,869 | 5.12% |
| 2024-09-27 | 55.63 | 58.88 | 55.63 | 58.80 | 57.45 | qfq | 8,007,689 | 458,749,654 | 7.99% |
| 2024-09-26 | 51.10 | 54.58 | 51.00 | 54.45 | 53.20 | qfq | 7,070,670 | 375,829,377 | 6.56% |
| 2024-09-25 | 51.48 | 52.40 | 50.98 | 51.10 | 49.93 | qfq | 5,529,140 | 284,711,407 | 0.59% |
| 2024-09-24 | 49.76 | 51.20 | 49.14 | 50.80 | 49.63 | qfq | 4,950,164 | 249,253,886 | 2.83% |
| 2024-09-23 | 49.26 | 50.05 | 48.97 | 49.40 | 48.27 | qfq | 3,522,012 | 174,475,774 | -0.20% |
| 2024-09-20 | 48.75 | 49.67 | 47.72 | 49.50 | 48.36 | qfq | 4,110,403 | 199,992,608 | 1.37% |
| 2024-09-19 | 48.38 | 49.97 | 48.18 | 48.83 | 47.71 | qfq | 5,377,638 | 264,667,638 | 1.18% |
| 2024-09-18 | 48.60 | 48.80 | 47.83 | 48.26 | 47.15 | qfq | 2,817,804 | 136,024,552 | -0.70% |
| 2024-09-13 | 49.25 | 49.47 | 48.60 | 48.60 | 47.48 | qfq | 1,698,300 | 83,091,024 | -1.12% |
| 2024-09-12 | 49.98 | 50.32 | 49.12 | 49.15 | 48.02 | qfq | 2,464,824 | 122,003,594 | -1.70% |
| 2024-09-11 | 49.98 | 51.05 | 49.80 | 50.00 | 48.85 | qfq | 3,325,953 | 167,272,376 | 0.00% |
| 2024-09-10 | 49.54 | 50.25 | 48.83 | 50.00 | 48.85 | qfq | 3,449,595 | 170,664,670 | 0.66% |
| 2024-09-09 | 49.71 | 50.07 | 49.41 | 49.67 | 48.53 | qfq | 2,699,152 | 134,271,766 | -0.08% |
| 2024-09-06 | 50.35 | 50.65 | 49.68 | 49.71 | 48.57 | qfq | 1,999,520 | 100,172,579 | -1.62% |
| 2024-09-05 | 51.63 | 51.66 | 50.42 | 50.53 | 49.37 | qfq | 4,693,722 | 238,903,569 | -2.13% |
| 2024-09-04 | 50.20 | 51.75 | 49.98 | 51.63 | 50.44 | qfq | 6,841,027 | 350,509,267 | 3.76% |
| 2024-09-03 | 49.29 | 50.66 | 48.82 | 49.76 | 48.62 | qfq | 5,102,898 | 254,507,121 | 1.34% |
| 2024-09-02 | 50.10 | 50.10 | 48.72 | 49.10 | 47.97 | qfq | 5,587,090 | 274,663,494 | -2.73% |
| 2024-08-30 | 48.77 | 50.98 | 48.49 | 50.48 | 49.32 | qfq | 7,429,775 | 370,031,215 | 3.95% |
| 2024-08-29 | 48.24 | 48.60 | 47.72 | 48.56 | 47.44 | qfq | 3,629,300 | 175,429,534 | 0.71% |
| 2024-08-28 | 48.95 | 49.28 | 48.02 | 48.22 | 47.11 | qfq | 2,140,740 | 103,593,679 | -1.57% |
| 2024-08-27 | 49.11 | 49.11 | 48.31 | 48.99 | 47.86 | qfq | 2,879,306 | 140,634,407 | -0.24% |
| 2024-08-26 | 49.80 | 49.88 | 48.60 | 49.11 | 47.98 | qfq | 3,328,742 | 163,247,690 | -1.31% |
| 2024-08-23 | 49.42 | 50.08 | 49.31 | 49.76 | 48.62 | qfq | 2,284,918 | 113,576,883 | 0.12% |
| 2024-08-22 | 49.47 | 49.95 | 48.41 | 49.70 | 48.56 | qfq | 3,623,510 | 179,309,879 | 0.46% |
| 2024-08-21 | 49.90 | 50.28 | 49.40 | 49.47 | 48.33 | qfq | 1,916,325 | 95,590,966 | -1.16% |
| 2024-08-20 | 50.05 | 50.60 | 49.99 | 50.05 | 48.90 | qfq | 2,575,362 | 129,380,298 | -0.48% |
| 2024-08-19 | 50.39 | 50.68 | 49.90 | 50.29 | 49.13 | qfq | 2,942,888 | 147,686,900 | -0.51% |
| 2024-08-16 | 50.05 | 50.78 | 49.15 | 50.55 | 49.39 | qfq | 5,783,389 | 289,629,758 | 0.72% |
| 2024-08-15 | 50.42 | 50.53 | 49.83 | 50.19 | 49.04 | qfq | 3,705,912 | 185,788,500 | -0.48% |
| 2024-08-14 | 50.60 | 50.89 | 50.02 | 50.43 | 49.27 | qfq | 3,621,940 | 182,725,795 | -0.47% |
| 2024-08-13 | 52.20 | 52.38 | 49.74 | 50.67 | 49.51 | qfq | 8,157,951 | 412,247,435 | -3.02% |
| 2024-08-12 | 53.70 | 54.03 | 52.16 | 52.25 | 51.05 | qfq | 4,774,515 | 252,796,281 | -2.88% |
| 2024-08-09 | 55.48 | 55.87 | 53.80 | 53.80 | 52.56 | qfq | 4,766,497 | 259,587,308 | -3.71% |
| 2024-08-08 | 55.72 | 56.66 | 55.72 | 55.87 | 53.90 | qfq | 2,968,688 | 166,469,443 | 0.07% |
| 2024-08-07 | 55.85 | 56.14 | 55.53 | 55.83 | 53.87 | qfq | 1,868,097 | 104,343,903 | -0.04% |
| 2024-08-06 | 56.03 | 56.88 | 55.41 | 55.85 | 53.88 | qfq | 4,778,206 | 268,088,384 | -0.20% |
| 2024-08-05 | 54.80 | 56.66 | 54.80 | 55.96 | 53.99 | qfq | 10,950,071 | 613,946,643 | 2.72% |
| 2024-08-02 | 53.61 | 54.66 | 53.55 | 54.48 | 52.56 | qfq | 2,625,450 | 142,750,614 | 1.21% |
| 2024-08-01 | 54.15 | 54.28 | 53.52 | 53.83 | 51.94 | qfq | 1,923,115 | 103,585,288 | -0.59% |
| 2024-07-31 | 53.00 | 54.88 | 53.00 | 54.15 | 52.24 | qfq | 4,672,169 | 253,191,488 | 1.92% |
| 2024-07-30 | 53.46 | 53.58 | 52.70 | 53.13 | 51.26 | qfq | 1,927,531 | 102,196,868 | -0.97% |
| 2024-07-29 | 54.01 | 54.19 | 53.21 | 53.65 | 51.76 | qfq | 2,188,003 | 117,218,364 | -0.85% |
| 2024-07-26 | 53.67 | 54.36 | 53.22 | 54.11 | 52.21 | qfq | 2,760,209 | 148,562,843 | 0.56% |
| 2024-07-25 | 53.30 | 54.00 | 53.26 | 53.81 | 51.92 | qfq | 1,972,847 | 105,924,840 | 0.30% |
| 2024-07-24 | 53.38 | 53.81 | 52.86 | 53.65 | 51.76 | qfq | 2,732,821 | 146,015,119 | 0.00% |
| 2024-07-23 | 54.46 | 54.50 | 53.64 | 53.65 | 51.76 | qfq | 2,336,678 | 126,489,393 | -1.47% |
| 2024-07-22 | 55.66 | 55.68 | 54.11 | 54.45 | 52.53 | qfq | 3,093,960 | 168,911,092 | -2.16% |
| 2024-07-19 | 55.11 | 55.77 | 54.75 | 55.65 | 53.69 | qfq | 2,459,283 | 135,983,141 | 0.94% |
| 2024-07-18 | 55.32 | 55.46 | 54.63 | 55.13 | 53.19 | qfq | 2,329,998 | 128,417,082 | -0.36% |
| 2024-07-17 | 53.80 | 55.39 | 53.35 | 55.33 | 53.38 | qfq | 4,351,816 | 237,927,767 | 2.84% |
| 2024-07-16 | 53.51 | 54.05 | 53.22 | 53.80 | 51.91 | qfq | 3,514,065 | 188,444,645 | 0.47% |
| 2024-07-15 | 53.60 | 54.28 | 53.48 | 53.55 | 51.67 | qfq | 2,065,610 | 111,016,175 | -0.56% |
| 2024-07-12 | 54.42 | 54.42 | 53.30 | 53.85 | 51.96 | qfq | 2,785,652 | 149,624,336 | -1.05% |
| 2024-07-11 | 52.70 | 54.53 | 52.53 | 54.42 | 52.50 | qfq | 4,821,969 | 259,283,221 | 3.66% |
| 2024-07-10 | 53.92 | 53.96 | 52.40 | 52.50 | 50.65 | qfq | 4,022,524 | 212,331,535 | -2.96% |
| 2024-07-09 | 53.08 | 54.18 | 52.38 | 54.10 | 52.20 | qfq | 3,433,404 | 182,813,307 | 1.60% |
| 2024-07-08 | 53.31 | 53.55 | 52.61 | 53.25 | 51.38 | qfq | 2,920,866 | 154,979,415 | -0.37% |
| 2024-07-05 | 54.00 | 54.19 | 52.45 | 53.45 | 51.57 | qfq | 4,568,000 | 243,412,480 | -1.38% |
| 2024-07-04 | 55.16 | 55.16 | 53.66 | 54.20 | 52.29 | qfq | 5,523,146 | 298,944,446 | -1.54% |
| 2024-07-03 | 55.45 | 55.71 | 54.89 | 55.05 | 53.11 | qfq | 2,750,660 | 151,868,368 | -0.83% |
| 2024-07-02 | 56.40 | 56.40 | 55.41 | 55.51 | 53.56 | qfq | 3,253,000 | 181,433,954 | -1.49% |
| 2024-07-01 | 56.31 | 56.57 | 55.96 | 56.35 | 54.37 | qfq | 1,987,700 | 111,906,984 | 0.04% |
| 2024-06-28 | 56.51 | 56.85 | 56.00 | 56.33 | 54.35 | qfq | 3,783,790 | 213,262,933 | -0.32% |
| 2024-06-27 | 56.63 | 57.20 | 56.43 | 56.51 | 54.52 | qfq | 1,625,400 | 92,203,947 | -0.69% |
| 2024-06-26 | 55.91 | 56.97 | 55.39 | 56.90 | 54.90 | qfq | 3,091,340 | 173,637,223 | 1.77% |
| 2024-06-25 | 56.05 | 56.54 | 55.56 | 55.91 | 53.94 | qfq | 2,761,426 | 154,769,620 | -0.30% |
| 2024-06-24 | 55.70 | 56.34 | 55.70 | 56.08 | 54.11 | qfq | 2,009,907 | 112,651,163 | -0.04% |
| 2024-06-21 | 55.65 | 56.30 | 55.65 | 56.10 | 54.13 | qfq | 2,204,377 | 123,584,156 | 0.48% |
| 2024-06-20 | 56.23 | 56.40 | 55.52 | 55.83 | 53.87 | qfq | 2,829,607 | 157,929,972 | -1.15% |
| 2024-06-19 | 56.70 | 56.90 | 55.90 | 56.48 | 54.49 | qfq | 3,512,942 | 197,375,688 | -0.53% |
| 2024-06-18 | 57.16 | 57.43 | 56.20 | 56.78 | 54.78 | qfq | 2,912,142 | 164,894,108 | -0.40% |
| 2024-06-17 | 57.00 | 57.47 | 56.50 | 57.01 | 55.00 | qfq | 2,346,037 | 133,693,380 | 0.07% |
| 2024-06-14 | 56.66 | 57.13 | 56.33 | 56.97 | 54.97 | qfq | 1,998,891 | 113,718,524 | 0.11% |
| 2024-06-13 | 57.28 | 57.31 | 56.10 | 56.91 | 54.91 | qfq | 3,395,718 | 192,296,020 | -0.65% |
| 2024-06-12 | 57.68 | 57.75 | 57.00 | 57.28 | 55.26 | qfq | 2,981,987 | 171,037,105 | -0.16% |
| 2024-06-11 | 57.84 | 57.84 | 56.88 | 57.37 | 55.35 | qfq | 2,317,717 | 132,970,013 | -0.52% |
| 2024-06-07 | 57.87 | 58.20 | 57.36 | 57.67 | 55.64 | qfq | 2,085,382 | 120,363,699 | 0.30% |
| 2024-06-06 | 57.85 | 58.11 | 57.35 | 57.50 | 55.48 | qfq | 2,547,076 | 146,860,739 | -0.61% |
| 2024-06-05 | 57.50 | 58.39 | 57.40 | 57.85 | 55.81 | qfq | 3,135,668 | 181,780,143 | 0.66% |
| 2024-06-04 | 56.72 | 57.66 | 56.38 | 57.47 | 55.45 | qfq | 3,816,960 | 218,263,222 | 1.54% |
| 2024-06-03 | 56.13 | 56.77 | 55.50 | 56.60 | 54.61 | qfq | 3,905,810 | 220,049,467 | 0.80% |
| 2024-05-31 | 56.45 | 56.93 | 55.92 | 56.15 | 54.17 | qfq | 3,247,399 | 182,774,217 | -0.51% |
| 2024-05-30 | 56.50 | 56.86 | 56.20 | 56.44 | 54.45 | qfq | 2,509,840 | 141,770,289 | -0.39% |
| 2024-05-29 | 57.00 | 57.23 | 56.46 | 56.66 | 54.67 | qfq | 2,929,913 | 166,219,973 | -0.68% |
| 2024-05-28 | 57.70 | 57.75 | 57.02 | 57.05 | 55.04 | qfq | 2,232,093 | 127,894,668 | -1.28% |
| 2024-05-27 | 57.30 | 57.84 | 57.02 | 57.79 | 55.76 | qfq | 3,179,976 | 182,840,619 | 1.17% |
| 2024-05-24 | 57.22 | 58.28 | 57.04 | 57.12 | 55.11 | qfq | 2,929,200 | 168,643,798 | -0.45% |
| 2024-05-23 | 57.97 | 58.09 | 57.17 | 57.38 | 55.36 | qfq | 3,473,173 | 199,658,827 | -0.93% |
| 2024-05-22 | 58.16 | 59.20 | 57.80 | 57.92 | 55.88 | qfq | 6,532,473 | 381,273,227 | -0.45% |
| 2024-05-21 | 58.50 | 58.69 | 58.02 | 58.18 | 56.13 | qfq | 4,399,010 | 256,382,812 | -0.46% |
| 2024-05-20 | 56.70 | 58.78 | 56.66 | 58.45 | 56.39 | qfq | 8,784,087 | 510,247,234 | 3.18% |
| 2024-05-17 | 55.31 | 56.75 | 55.29 | 56.65 | 54.66 | qfq | 6,988,073 | 392,690,691 | 2.07% |
| 2024-05-16 | 55.09 | 55.58 | 54.45 | 55.50 | 53.55 | qfq | 6,352,340 | 350,213,659 | 0.84% |
| 2024-05-15 | 54.99 | 55.25 | 54.40 | 55.04 | 53.10 | qfq | 4,422,800 | 242,659,352 | -0.04% |
| 2024-05-14 | 54.80 | 55.19 | 53.72 | 55.06 | 53.12 | qfq | 7,983,484 | 434,939,824 | 0.35% |
| 2024-05-13 | 55.10 | 55.19 | 54.36 | 54.87 | 52.94 | qfq | 5,685,745 | 311,302,717 | -0.89% |
| 2024-05-10 | 55.41 | 55.85 | 54.50 | 55.36 | 53.41 | qfq | 7,227,568 | 397,648,016 | -0.56% |
| 2024-05-09 | 55.07 | 55.73 | 55.07 | 55.67 | 53.71 | qfq | 4,973,031 | 275,864,108 | 1.09% |
| 2024-05-08 | 55.50 | 55.81 | 54.94 | 55.07 | 53.13 | qfq | 6,337,614 | 350,292,015 | -1.22% |
| 2024-05-07 | 57.45 | 57.68 | 55.25 | 55.75 | 53.79 | qfq | 11,285,822 | 631,457,070 | -2.98% |
| 2024-05-06 | 57.68 | 58.46 | 57.15 | 57.46 | 55.44 | qfq | 9,033,513 | 521,535,320 | 1.18% |
| 2024-04-30 | 57.15 | 58.10 | 56.38 | 56.79 | 54.79 | qfq | 9,126,502 | 521,783,165 | 1.43% |
| 2024-04-29 | 58.18 | 58.18 | 55.80 | 55.99 | 54.02 | qfq | 13,618,337 | 768,303,531 | -4.09% |
| 2024-04-26 | 58.63 | 58.78 | 58.02 | 58.38 | 56.33 | qfq | 5,426,509 | 316,514,840 | -0.38% |
| 2024-04-25 | 58.68 | 59.15 | 57.93 | 58.60 | 56.54 | qfq | 4,597,200 | 269,629,093 | -0.26% |
| 2024-04-24 | 57.60 | 58.75 | 57.33 | 58.75 | 56.68 | qfq | 5,585,070 | 325,741,987 | 2.32% |
| 2024-04-23 | 57.39 | 57.69 | 56.30 | 57.42 | 55.40 | qfq | 4,945,863 | 282,745,181 | 0.05% |
| 2024-04-22 | 57.45 | 57.82 | 56.95 | 57.39 | 55.37 | qfq | 3,851,825 | 221,118,808 | 0.72% |
| 2024-04-19 | 58.35 | 58.58 | 56.58 | 56.98 | 54.97 | qfq | 5,057,615 | 289,756,953 | -2.71% |
| 2024-04-18 | 57.39 | 59.22 | 57.35 | 58.57 | 56.51 | qfq | 6,360,964 | 371,767,345 | 1.93% |
| 2024-04-17 | 57.56 | 58.12 | 56.91 | 57.46 | 55.44 | qfq | 4,912,594 | 281,218,714 | -0.07% |
| 2024-04-16 | 58.40 | 58.79 | 57.37 | 57.50 | 55.48 | qfq | 5,521,723 | 319,485,288 | -1.69% |
| 2024-04-15 | 58.33 | 58.95 | 57.85 | 58.49 | 56.43 | qfq | 5,067,444 | 295,923,031 | 0.22% |
| 2024-04-12 | 58.44 | 59.09 | 57.92 | 58.36 | 56.31 | qfq | 3,545,009 | 207,329,879 | 0.52% |
| 2024-04-11 | 58.08 | 58.75 | 57.73 | 58.06 | 56.02 | qfq | 3,907,296 | 227,136,978 | -0.29% |
| 2024-04-10 | 56.50 | 58.64 | 56.33 | 58.23 | 56.18 | qfq | 3,825,479 | 220,996,668 | 2.79% |
| 2024-04-09 | 56.15 | 56.95 | 55.33 | 56.65 | 54.66 | qfq | 2,769,413 | 155,639,821 | 0.89% |
| 2024-04-08 | 56.60 | 57.05 | 56.03 | 56.15 | 54.17 | qfq | 2,458,370 | 138,805,664 | -0.80% |
| 2024-04-03 | 57.28 | 57.36 | 56.18 | 56.60 | 54.61 | qfq | 2,495,831 | 141,361,532 | -1.19% |
| 2024-04-02 | 56.98 | 57.49 | 56.62 | 57.28 | 55.26 | qfq | 2,652,737 | 151,407,673 | 0.49% |
| 2024-04-01 | 55.38 | 57.20 | 55.31 | 57.00 | 54.99 | qfq | 3,286,016 | 185,600,506 | 3.00% |
| 2024-03-29 | 54.94 | 55.48 | 54.63 | 55.34 | 53.39 | qfq | 1,844,267 | 101,427,184 | 0.62% |
| 2024-03-28 | 54.45 | 55.36 | 54.45 | 55.00 | 53.06 | qfq | 1,923,406 | 105,681,456 | 1.01% |
| 2024-03-27 | 54.74 | 55.10 | 54.45 | 54.45 | 52.53 | qfq | 1,636,919 | 89,631,440 | -0.42% |
| 2024-03-26 | 55.09 | 55.41 | 54.60 | 54.68 | 52.76 | qfq | 1,727,768 | 94,662,473 | -0.58% |
| 2024-03-25 | 55.00 | 56.34 | 54.78 | 55.00 | 53.06 | qfq | 4,656,987 | 258,711,333 | -0.25% |
| 2024-03-22 | 55.71 | 55.89 | 55.00 | 55.14 | 53.20 | qfq | 2,715,620 | 150,144,942 | -1.24% |
| 2024-03-21 | 55.98 | 56.60 | 55.61 | 55.83 | 53.87 | qfq | 1,927,800 | 107,887,511 | -0.43% |
| 2024-03-20 | 55.90 | 56.50 | 55.74 | 56.07 | 54.10 | qfq | 3,620,979 | 203,022,587 | 0.30% |
| 2024-03-19 | 56.88 | 56.91 | 55.82 | 55.90 | 53.93 | qfq | 2,670,452 | 150,296,494 | -1.81% |
| 2024-03-18 | 56.54 | 57.57 | 56.16 | 56.93 | 54.93 | qfq | 4,321,170 | 245,681,871 | 0.80% |
| 2024-03-15 | 55.66 | 56.89 | 55.66 | 56.48 | 54.49 | qfq | 3,896,154 | 220,386,010 | 0.98% |
| 2024-03-14 | 55.61 | 56.25 | 55.53 | 55.93 | 53.96 | qfq | 2,656,972 | 148,644,727 | 0.63% |
| 2024-03-13 | 55.84 | 56.25 | 55.00 | 55.58 | 53.62 | qfq | 3,022,497 | 167,657,380 | -0.75% |
| 2024-03-12 | 56.33 | 56.33 | 55.45 | 56.00 | 54.03 | qfq | 4,050,262 | 226,027,003 | -0.23% |
| 2024-03-11 | 54.50 | 56.36 | 54.34 | 56.13 | 54.15 | qfq | 4,172,198 | 232,309,010 | 2.76% |
| 2024-03-08 | 55.30 | 55.48 | 54.19 | 54.62 | 52.70 | qfq | 4,130,806 | 225,599,296 | -1.28% |
| 2024-03-07 | 55.05 | 55.79 | 54.98 | 55.33 | 53.38 | qfq | 2,899,900 | 160,531,246 | 0.51% |
| 2024-03-06 | 54.67 | 55.48 | 54.51 | 55.05 | 53.11 | qfq | 3,338,191 | 184,017,492 | 0.70% |
| 2024-03-05 | 54.29 | 55.12 | 54.10 | 54.67 | 52.75 | qfq | 6,384,274 | 348,610,692 | 0.66% |
| 2024-03-04 | 55.64 | 55.64 | 54.11 | 54.31 | 52.40 | qfq | 7,350,872 | 400,727,307 | -2.69% |
| 2024-03-01 | 57.02 | 57.40 | 54.56 | 55.81 | 53.85 | qfq | 11,985,380 | 665,608,281 | -2.72% |
| 2024-02-29 | 56.61 | 57.50 | 56.56 | 57.37 | 55.35 | qfq | 3,773,091 | 215,471,328 | 0.90% |
| 2024-02-28 | 57.12 | 57.72 | 56.86 | 56.86 | 54.86 | qfq | 3,318,198 | 189,790,872 | -0.46% |
| 2024-02-27 | 56.20 | 57.40 | 56.20 | 57.12 | 55.11 | qfq | 4,970,608 | 282,699,736 | 0.99% |
| 2024-02-26 | 56.59 | 57.28 | 56.26 | 56.56 | 54.57 | qfq | 4,152,203 | 236,210,144 | 0.00% |
| 2024-02-23 | 57.30 | 57.46 | 56.01 | 56.56 | 54.57 | qfq | 5,978,285 | 337,091,770 | -1.60% |
| 2024-02-22 | 57.20 | 57.66 | 56.79 | 57.48 | 55.46 | qfq | 3,769,095 | 215,393,691 | 0.21% |
| 2024-02-21 | 56.92 | 58.01 | 56.45 | 57.36 | 55.34 | qfq | 5,188,803 | 297,417,236 | 0.10% |
| 2024-02-20 | 55.53 | 57.57 | 55.34 | 57.30 | 55.28 | qfq | 7,839,577 | 447,451,837 | 2.84% |
| 2024-02-19 | 56.00 | 56.49 | 55.22 | 55.72 | 53.76 | qfq | 8,264,397 | 460,219,480 | 0.98% |
| 2024-02-08 | 53.96 | 55.98 | 53.69 | 55.18 | 53.24 | qfq | 7,696,988 | 422,947,747 | 2.20% |
| 2024-02-07 | 53.67 | 54.45 | 52.38 | 53.99 | 52.09 | qfq | 7,536,521 | 402,554,854 | 0.58% |
| 2024-02-06 | 52.60 | 53.68 | 51.85 | 53.68 | 51.79 | qfq | 6,466,807 | 341,803,057 | 1.80% |
| 2024-02-05 | 52.06 | 53.43 | 50.71 | 52.73 | 50.87 | qfq | 6,114,353 | 318,569,206 | 1.60% |
| 2024-02-02 | 52.95 | 53.49 | 50.88 | 51.90 | 50.07 | qfq | 4,590,267 | 240,123,333 | -1.67% |
| 2024-02-01 | 52.06 | 53.80 | 51.78 | 52.78 | 50.92 | qfq | 3,755,569 | 198,447,684 | 0.82% |
| 2024-01-31 | 53.10 | 53.30 | 51.85 | 52.35 | 50.51 | qfq | 4,746,333 | 249,199,671 | -1.78% |
| 2024-01-30 | 54.75 | 54.99 | 53.06 | 53.30 | 51.42 | qfq | 4,975,103 | 267,459,635 | -3.00% |
| 2024-01-29 | 54.15 | 56.00 | 54.15 | 54.95 | 53.02 | qfq | 5,723,039 | 316,360,132 | 1.51% |
| 2024-01-26 | 52.91 | 54.68 | 52.87 | 54.13 | 52.23 | qfq | 6,162,449 | 333,135,889 | 2.06% |
| 2024-01-25 | 53.64 | 53.73 | 52.68 | 53.04 | 51.17 | qfq | 5,163,932 | 273,801,413 | -1.28% |
| 2024-01-24 | 52.52 | 53.85 | 52.24 | 53.73 | 51.84 | qfq | 4,094,240 | 217,480,696 | 1.82% |
| 2024-01-23 | 52.41 | 53.20 | 51.51 | 52.77 | 50.91 | qfq | 3,579,610 | 187,882,433 | 0.94% |
| 2024-01-22 | 54.39 | 54.39 | 51.85 | 52.28 | 50.44 | qfq | 5,806,229 | 308,261,370 | -3.88% |
| 2024-01-19 | 53.70 | 54.70 | 53.18 | 54.39 | 52.48 | qfq | 4,361,341 | 236,019,215 | 0.83% |
| 2024-01-18 | 53.60 | 54.31 | 52.18 | 53.94 | 52.04 | qfq | 6,402,424 | 340,754,479 | 0.63% |
| 2024-01-17 | 54.22 | 54.55 | 53.41 | 53.60 | 51.71 | qfq | 4,613,087 | 249,109,175 | -1.16% |
| 2024-01-16 | 53.30 | 55.50 | 53.30 | 54.23 | 52.32 | qfq | 7,909,865 | 430,342,063 | 1.80% |
| 2024-01-15 | 53.05 | 54.94 | 52.65 | 53.27 | 51.40 | qfq | 6,696,849 | 361,101,117 | 0.34% |
| 2024-01-12 | 51.51 | 53.31 | 51.27 | 53.09 | 51.22 | qfq | 5,743,725 | 302,883,578 | 2.73% |
| 2024-01-11 | 51.82 | 51.97 | 51.30 | 51.68 | 49.86 | qfq | 2,732,589 | 141,213,547 | -0.33% |
| 2024-01-10 | 51.92 | 52.55 | 51.70 | 51.85 | 50.03 | qfq | 3,444,920 | 179,385,959 | -0.58% |
| 2024-01-09 | 50.19 | 52.48 | 49.95 | 52.15 | 50.31 | qfq | 5,606,430 | 290,982,865 | 4.03% |
| 2024-01-08 | 50.65 | 51.54 | 49.75 | 50.13 | 48.37 | qfq | 3,528,618 | 178,667,955 | -1.69% |
| 2024-01-05 | 50.50 | 51.27 | 50.20 | 50.99 | 49.20 | qfq | 3,411,000 | 173,960,183 | 0.59% |
| 2024-01-04 | 51.06 | 51.17 | 50.52 | 50.69 | 48.91 | qfq | 3,102,982 | 157,636,279 | -0.65% |
| 2024-01-03 | 50.27 | 51.23 | 49.94 | 51.02 | 49.22 | qfq | 3,700,258 | 188,265,308 | 1.49% |
| 2024-01-02 | 50.14 | 50.80 | 49.86 | 50.27 | 48.50 | qfq | 3,134,566 | 157,650,863 | 0.14% |
| 2023-12-29 | 50.77 | 50.90 | 49.58 | 50.20 | 48.43 | qfq | 5,908,887 | 295,885,390 | -1.10% |
| 2023-12-28 | 50.19 | 51.03 | 50.00 | 50.76 | 48.97 | qfq | 2,919,621 | 147,590,549 | 0.89% |
| 2023-12-27 | 50.29 | 50.39 | 49.73 | 50.31 | 48.54 | qfq | 1,616,591 | 80,972,569 | 0.28% |
| 2023-12-26 | 50.54 | 50.60 | 50.00 | 50.17 | 48.40 | qfq | 2,445,216 | 122,887,903 | -0.71% |
| 2023-12-25 | 49.58 | 50.75 | 49.30 | 50.53 | 48.75 | qfq | 3,806,969 | 190,635,724 | 1.98% |
| 2023-12-22 | 49.37 | 49.88 | 48.75 | 49.55 | 47.81 | qfq | 3,321,434 | 163,962,846 | 0.10% |
| 2023-12-21 | 49.10 | 49.67 | 49.01 | 49.50 | 47.76 | qfq | 2,446,805 | 120,776,669 | 0.22% |
| 2023-12-20 | 50.01 | 50.27 | 49.30 | 49.39 | 47.65 | qfq | 2,139,003 | 106,410,038 | -0.94% |
| 2023-12-19 | 50.17 | 50.29 | 49.48 | 49.86 | 48.11 | qfq | 2,317,297 | 115,634,013 | -0.99% |
| 2023-12-18 | 50.45 | 50.49 | 49.53 | 50.36 | 48.59 | qfq | 3,055,914 | 153,444,690 | -0.57% |
| 2023-12-15 | 50.83 | 51.08 | 50.38 | 50.65 | 48.87 | qfq | 1,600,819 | 81,117,666 | -0.06% |
| 2023-12-14 | 51.52 | 51.85 | 50.62 | 50.68 | 48.90 | qfq | 2,510,800 | 128,486,466 | -1.02% |
| 2023-12-13 | 52.00 | 52.30 | 51.20 | 51.20 | 49.40 | qfq | 2,223,700 | 114,849,262 | -1.65% |
| 2023-12-12 | 51.50 | 52.35 | 51.50 | 52.06 | 50.23 | qfq | 2,033,900 | 105,991,220 | 0.50% |
| 2023-12-11 | 50.88 | 52.00 | 50.05 | 51.80 | 49.98 | qfq | 3,734,426 | 191,497,197 | 1.23% |
| 2023-12-08 | 50.86 | 52.05 | 50.86 | 51.17 | 49.37 | qfq | 4,514,786 | 232,464,545 | 0.61% |
| 2023-12-07 | 51.16 | 51.77 | 50.50 | 50.86 | 49.07 | qfq | 2,023,100 | 103,009,544 | -0.59% |
| 2023-12-06 | 50.90 | 51.48 | 50.58 | 51.16 | 49.36 | qfq | 1,815,662 | 92,695,261 | 0.49% |
| 2023-12-05 | 51.64 | 51.70 | 50.90 | 50.91 | 49.12 | qfq | 1,956,047 | 100,450,740 | -1.70% |
| 2023-12-04 | 51.30 | 52.23 | 51.01 | 51.79 | 49.97 | qfq | 3,456,390 | 178,769,212 | 1.17% |
| 2023-12-01 | 53.09 | 53.23 | 50.99 | 51.19 | 49.39 | qfq | 4,147,772 | 214,003,107 | -3.54% |
| 2023-11-30 | 52.83 | 53.65 | 52.66 | 53.07 | 51.20 | qfq | 2,443,530 | 129,887,873 | 0.32% |
| 2023-11-29 | 53.29 | 53.44 | 52.80 | 52.90 | 51.04 | qfq | 1,802,888 | 95,682,272 | -0.84% |
| 2023-11-28 | 54.24 | 54.25 | 53.10 | 53.35 | 51.47 | qfq | 2,345,438 | 125,102,925 | -1.66% |
| 2023-11-27 | 53.34 | 54.39 | 52.81 | 54.25 | 52.34 | qfq | 2,758,547 | 148,154,503 | 1.86% |
| 2023-11-24 | 52.95 | 53.32 | 52.71 | 53.26 | 51.39 | qfq | 1,586,895 | 84,096,769 | 0.13% |
| 2023-11-23 | 53.18 | 53.42 | 52.69 | 53.19 | 51.32 | qfq | 1,865,575 | 99,020,019 | 0.17% |
| 2023-11-22 | 54.01 | 54.36 | 53.01 | 53.10 | 51.23 | qfq | 3,035,506 | 162,256,486 | -2.01% |
| 2023-11-21 | 54.18 | 54.99 | 54.08 | 54.19 | 52.28 | qfq | 3,589,822 | 195,691,136 | -0.37% |
| 2023-11-20 | 53.08 | 55.44 | 53.08 | 54.39 | 52.48 | qfq | 4,717,752 | 256,120,675 | 2.37% |
| 2023-11-17 | 53.14 | 53.78 | 52.91 | 53.13 | 51.26 | qfq | 2,884,958 | 153,673,889 | 0.19% |
| 2023-11-16 | 53.06 | 53.45 | 52.66 | 53.03 | 51.16 | qfq | 2,150,296 | 114,134,941 | 0.44% |
| 2023-11-15 | 53.09 | 53.55 | 52.62 | 52.80 | 50.94 | qfq | 2,121,775 | 112,576,883 | 0.40% |
| 2023-11-14 | 52.78 | 52.99 | 52.36 | 52.59 | 50.74 | qfq | 1,254,425 | 66,003,108 | -0.60% |
| 2023-11-13 | 53.01 | 53.63 | 52.39 | 52.91 | 51.05 | qfq | 1,644,217 | 86,737,478 | -0.60% |
| 2023-11-10 | 53.40 | 53.45 | 52.76 | 53.23 | 51.36 | qfq | 1,265,199 | 67,215,852 | -0.34% |
| 2023-11-09 | 53.53 | 54.10 | 53.10 | 53.41 | 51.53 | qfq | 2,472,600 | 132,049,879 | -0.02% |
| 2023-11-08 | 54.00 | 54.00 | 53.06 | 53.42 | 51.54 | qfq | 2,268,900 | 121,458,343 | -0.24% |
| 2023-11-07 | 53.96 | 53.96 | 53.05 | 53.55 | 51.67 | qfq | 2,858,541 | 153,025,796 | -0.56% |
| 2023-11-06 | 54.25 | 54.25 | 52.94 | 53.85 | 51.96 | qfq | 4,011,594 | 215,113,003 | 0.41% |
| 2023-11-03 | 53.71 | 54.35 | 53.56 | 53.63 | 51.74 | qfq | 2,906,500 | 156,606,297 | -0.11% |
| 2023-11-02 | 54.50 | 54.80 | 53.51 | 53.69 | 51.80 | qfq | 2,780,332 | 149,911,826 | -1.49% |
| 2023-11-01 | 54.98 | 55.44 | 54.39 | 54.50 | 52.58 | qfq | 4,090,470 | 223,877,497 | -0.46% |
| 2023-10-31 | 54.42 | 55.55 | 53.70 | 54.75 | 52.82 | qfq | 8,055,130 | 438,747,291 | 3.50% |
| 2023-10-30 | 51.41 | 53.16 | 51.41 | 52.90 | 51.04 | qfq | 3,465,163 | 182,205,172 | 2.90% |
| 2023-10-27 | 50.65 | 51.65 | 50.30 | 51.41 | 49.60 | qfq | 4,531,281 | 231,410,597 | 1.58% |
| 2023-10-26 | 49.25 | 50.75 | 49.10 | 50.61 | 48.83 | qfq | 2,784,156 | 139,864,365 | 2.26% |
| 2023-10-25 | 48.65 | 49.76 | 48.32 | 49.49 | 47.75 | qfq | 3,689,362 | 181,743,962 | 2.87% |
| 2023-10-24 | 47.71 | 48.15 | 46.92 | 48.11 | 46.42 | qfq | 3,481,041 | 166,227,158 | 1.43% |
| 2023-10-23 | 48.70 | 48.70 | 47.03 | 47.43 | 45.76 | qfq | 3,570,246 | 170,149,518 | -2.63% |
| 2023-10-20 | 49.00 | 49.52 | 48.54 | 48.71 | 47.00 | qfq | 2,246,139 | 109,976,433 | -1.10% |
| 2023-10-19 | 49.00 | 49.77 | 48.13 | 49.25 | 47.52 | qfq | 2,831,275 | 138,945,785 | -0.28% |
| 2023-10-18 | 50.42 | 50.42 | 49.39 | 49.39 | 47.65 | qfq | 2,298,332 | 114,339,093 | -2.14% |
| 2023-10-17 | 50.80 | 50.99 | 50.27 | 50.47 | 48.69 | qfq | 1,673,667 | 84,479,881 | -0.77% |
| 2023-10-16 | 51.05 | 51.15 | 50.50 | 50.86 | 49.07 | qfq | 2,666,687 | 135,295,175 | -0.68% |
| 2023-10-13 | 51.94 | 51.94 | 51.15 | 51.21 | 49.41 | qfq | 3,428,346 | 176,118,612 | -1.93% |
| 2023-10-12 | 52.21 | 52.90 | 51.84 | 52.22 | 50.38 | qfq | 2,652,159 | 138,537,525 | 0.23% |
| 2023-10-11 | 53.00 | 53.25 | 51.92 | 52.10 | 50.27 | qfq | 3,479,768 | 182,056,472 | -1.90% |
| 2023-10-10 | 52.85 | 53.70 | 52.72 | 53.11 | 51.24 | qfq | 3,209,263 | 170,412,337 | 0.55% |
| 2023-10-09 | 54.70 | 54.70 | 52.53 | 52.82 | 50.96 | qfq | 5,762,225 | 305,268,429 | -3.45% |
| 2023-09-28 | 54.78 | 54.99 | 53.82 | 54.71 | 52.78 | qfq | 2,363,180 | 128,662,909 | -0.07% |
| 2023-09-27 | 55.10 | 55.58 | 54.55 | 54.75 | 52.82 | qfq | 2,058,146 | 113,036,420 | -0.83% |
| 2023-09-26 | 55.54 | 55.84 | 55.08 | 55.21 | 53.27 | qfq | 1,225,191 | 67,785,165 | -0.59% |
| 2023-09-25 | 56.15 | 56.43 | 55.29 | 55.54 | 53.59 | qfq | 3,098,918 | 172,400,381 | -1.03% |
| 2023-09-22 | 56.63 | 56.63 | 55.68 | 56.12 | 54.15 | qfq | 3,231,322 | 180,942,828 | -0.85% |
| 2023-09-21 | 57.00 | 57.28 | 56.35 | 56.60 | 54.61 | qfq | 2,150,621 | 122,351,086 | -0.18% |
| 2023-09-20 | 56.69 | 57.07 | 56.00 | 56.70 | 54.70 | qfq | 1,789,777 | 101,529,639 | 0.12% |
| 2023-09-19 | 56.36 | 57.18 | 55.99 | 56.63 | 54.64 | qfq | 3,221,166 | 182,464,936 | 1.11% |
| 2023-09-18 | 56.20 | 56.60 | 55.72 | 56.01 | 54.04 | qfq | 3,907,212 | 219,492,257 | -1.39% |
| 2023-09-15 | 56.00 | 56.80 | 55.52 | 56.80 | 54.80 | qfq | 4,894,372 | 275,459,390 | 1.70% |
| 2023-09-14 | 55.72 | 56.30 | 55.25 | 55.85 | 53.88 | qfq | 3,444,104 | 192,809,360 | 0.43% |
| 2023-09-13 | 55.76 | 55.99 | 54.71 | 55.61 | 53.65 | qfq | 3,627,660 | 200,665,962 | -0.54% |
| 2023-09-12 | 55.20 | 56.24 | 55.07 | 55.91 | 53.94 | qfq | 3,714,124 | 207,247,944 | 1.07% |
| 2023-09-11 | 54.06 | 55.48 | 54.06 | 55.32 | 53.37 | qfq | 4,142,610 | 227,711,655 | 2.39% |
| 2023-09-08 | 54.25 | 54.33 | 53.40 | 54.03 | 52.13 | qfq | 2,833,703 | 152,410,866 | -0.41% |
| 2023-09-07 | 54.52 | 54.55 | 53.70 | 54.25 | 52.34 | qfq | 4,577,600 | 247,903,056 | -0.51% |
| 2023-09-06 | 55.72 | 56.12 | 54.30 | 54.53 | 52.61 | qfq | 5,499,262 | 301,367,301 | -2.50% |
| 2023-09-05 | 56.00 | 56.29 | 55.45 | 55.93 | 53.96 | qfq | 5,337,306 | 298,748,075 | -0.25% |
| 2023-09-04 | 59.25 | 59.25 | 56.02 | 56.07 | 54.10 | qfq | 8,703,573 | 494,902,429 | -4.63% |
| 2023-09-01 | 59.13 | 59.30 | 58.60 | 58.79 | 56.72 | qfq | 2,422,556 | 142,588,960 | 0.34% |
| 2023-08-31 | 57.50 | 59.14 | 56.40 | 58.59 | 56.53 | qfq | 4,889,919 | 284,560,149 | 2.57% |
| 2023-08-30 | 56.89 | 57.59 | 56.87 | 57.12 | 55.11 | qfq | 2,025,466 | 115,859,338 | -0.05% |
| 2023-08-29 | 56.47 | 57.68 | 56.19 | 57.15 | 55.14 | qfq | 4,235,077 | 241,644,306 | 1.29% |
| 2023-08-28 | 58.11 | 58.31 | 55.90 | 56.42 | 54.43 | qfq | 4,538,415 | 257,275,971 | 0.37% |
| 2023-08-25 | 56.60 | 57.05 | 55.70 | 56.21 | 54.23 | qfq | 2,652,608 | 149,038,161 | -1.64% |
| 2023-08-24 | 56.61 | 57.48 | 56.23 | 57.15 | 55.14 | qfq | 2,506,795 | 142,657,495 | 1.15% |
| 2023-08-23 | 56.98 | 57.11 | 55.87 | 56.50 | 54.51 | qfq | 2,693,348 | 152,087,043 | -0.88% |
| 2023-08-22 | 57.80 | 58.00 | 56.05 | 57.00 | 54.99 | qfq | 3,277,563 | 185,423,219 | -0.89% |
| 2023-08-21 | 59.06 | 59.32 | 57.51 | 57.51 | 55.49 | qfq | 3,415,517 | 198,058,802 | -3.17% |
| 2023-08-18 | 59.77 | 60.34 | 59.25 | 59.39 | 57.30 | qfq | 2,893,100 | 173,068,111 | -0.24% |
| 2023-08-17 | 59.65 | 59.94 | 58.98 | 59.53 | 57.44 | qfq | 2,539,567 | 150,937,751 | -0.35% |
| 2023-08-16 | 59.78 | 60.01 | 59.34 | 59.74 | 57.64 | qfq | 2,306,211 | 137,838,239 | -0.13% |
| 2023-08-15 | 60.18 | 60.72 | 59.28 | 59.82 | 57.71 | qfq | 2,899,788 | 173,845,452 | -0.63% |
| 2023-08-14 | 61.00 | 61.57 | 59.72 | 60.20 | 58.08 | qfq | 3,316,674 | 200,093,069 | -1.49% |
| 2023-08-11 | 61.50 | 62.38 | 60.84 | 61.11 | 58.96 | qfq | 4,931,178 | 302,813,651 | -0.47% |
| 2023-08-10 | 58.18 | 61.58 | 57.60 | 61.40 | 59.24 | qfq | 9,382,006 | 564,777,233 | 6.49% |
| 2023-08-09 | 58.65 | 58.65 | 57.31 | 57.66 | 55.63 | qfq | 3,549,900 | 204,681,547 | -0.84% |
| 2023-08-08 | 57.70 | 58.39 | 57.50 | 58.15 | 56.10 | qfq | 2,255,721 | 130,745,500 | 0.55% |
| 2023-08-07 | 58.20 | 58.34 | 57.56 | 57.83 | 55.79 | qfq | 2,779,805 | 160,851,914 | -0.55% |
| 2023-08-04 | 59.16 | 59.35 | 58.00 | 58.15 | 56.10 | qfq | 5,461,730 | 318,621,670 | -1.24% |
| 2023-08-03 | 59.50 | 59.83 | 58.44 | 58.88 | 56.81 | qfq | 4,279,722 | 251,914,383 | -1.39% |
| 2023-08-02 | 61.60 | 61.60 | 59.33 | 59.71 | 57.61 | qfq | 5,583,862 | 335,183,884 | -3.07% |
| 2023-08-01 | 61.15 | 61.76 | 60.66 | 61.60 | 59.43 | qfq | 3,241,051 | 198,908,801 | 0.74% |
| 2023-07-31 | 61.31 | 63.15 | 60.79 | 61.15 | 59.00 | qfq | 4,884,283 | 301,617,057 | -0.39% |
| 2023-07-28 | 60.35 | 61.89 | 60.02 | 61.39 | 59.23 | qfq | 2,708,200 | 165,519,885 | 1.20% |
| 2023-07-27 | 61.00 | 61.20 | 60.26 | 60.66 | 58.53 | qfq | 1,989,039 | 120,689,215 | -0.25% |
| 2023-07-26 | 61.25 | 61.77 | 59.81 | 60.81 | 58.67 | qfq | 3,173,937 | 192,398,402 | -0.52% |
| 2023-07-25 | 62.85 | 62.96 | 60.92 | 61.13 | 58.98 | qfq | 4,780,256 | 295,643,558 | -0.86% |
| 2023-07-24 | 60.19 | 62.48 | 60.06 | 61.66 | 59.49 | qfq | 4,053,767 | 250,152,184 | 2.44% |
| 2023-07-21 | 60.68 | 61.18 | 60.06 | 60.19 | 58.07 | qfq | 1,700,287 | 102,769,350 | -0.53% |
| 2023-07-20 | 60.68 | 61.08 | 60.30 | 60.51 | 58.38 | qfq | 1,951,730 | 118,379,401 | -0.02% |
| 2023-07-19 | 61.35 | 61.60 | 60.07 | 60.52 | 58.39 | qfq | 2,095,622 | 126,953,473 | -1.06% |
| 2023-07-18 | 61.00 | 61.55 | 60.58 | 61.17 | 59.02 | qfq | 1,869,380 | 114,341,009 | 0.63% |
| 2023-07-17 | 61.97 | 61.97 | 60.16 | 60.79 | 58.65 | qfq | 3,862,163 | 234,540,434 | -0.60% |