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
浙江鼎力603338.SH
最近收盘价50.422026-07-17
最近交易日2026-07-17
成交量（股）5,371,580
成交额（元）271,343,087
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 1.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 1 | — | — | — | 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 | 50.26 | 51.50 | 49.89 | 50.42 | 50.42 | qfq | 5,371,580 | 271,343,087 | -0.92% |
| 2026-07-16 | 51.94 | 52.80 | 50.28 | 50.89 | 50.89 | qfq | 4,768,903 | 244,251,099 | -3.07% |
| 2026-07-15 | 50.78 | 52.70 | 50.70 | 52.50 | 52.50 | qfq | 8,104,340 | 419,936,947 | 2.72% |
| 2026-07-14 | 49.70 | 51.35 | 49.70 | 51.11 | 51.11 | qfq | 5,756,904 | 292,602,808 | 0.77% |
| 2026-07-13 | 50.49 | 51.17 | 49.60 | 50.72 | 50.72 | qfq | 5,935,540 | 298,440,468 | -0.55% |
| 2026-07-10 | 51.70 | 51.79 | 50.38 | 51.00 | 51.00 | qfq | 6,083,934 | 310,596,336 | -1.58% |
| 2026-07-09 | 51.02 | 52.58 | 50.80 | 51.82 | 51.82 | qfq | 6,239,535 | 321,923,165 | -0.31% |
| 2026-07-08 | 53.00 | 53.20 | 51.00 | 51.98 | 51.98 | qfq | 8,805,785 | 456,726,837 | -3.26% |
| 2026-07-07 | 53.00 | 54.15 | 52.36 | 53.73 | 53.73 | qfq | 10,936,708 | 582,284,817 | 1.40% |
| 2026-07-06 | 52.46 | 54.45 | 51.00 | 52.99 | 52.99 | qfq | 17,302,218 | 921,495,661 | 2.55% |
| 2026-07-03 | 47.98 | 51.67 | 47.42 | 51.67 | 51.67 | qfq | 19,605,217 | 987,589,900 | 10.01% |
| 2026-07-02 | 42.72 | 46.97 | 42.55 | 46.97 | 46.97 | qfq | 10,510,930 | 475,257,075 | 10.00% |
| 2026-07-01 | 42.65 | 43.19 | 41.66 | 42.70 | 42.70 | qfq | 4,789,555 | 203,585,445 | 0.47% |
| 2026-06-30 | 43.13 | 43.33 | 42.00 | 42.50 | 42.50 | qfq | 3,928,647 | 166,556,367 | -1.39% |
| 2026-06-29 | 43.00 | 44.35 | 41.44 | 43.10 | 43.10 | qfq | 6,421,900 | 274,994,412 | -0.90% |
| 2026-06-26 | 43.85 | 45.39 | 43.35 | 43.49 | 43.49 | qfq | 5,760,862 | 255,619,447 | -2.79% |
| 2026-06-25 | 44.86 | 45.72 | 44.60 | 44.74 | 43.59 | qfq | 3,805,454 | 171,420,966 | -0.31% |
| 2026-06-24 | 46.42 | 46.42 | 44.50 | 44.88 | 43.73 | qfq | 5,293,871 | 237,539,762 | -1.90% |
| 2026-06-23 | 47.49 | 47.85 | 45.68 | 45.75 | 44.57 | qfq | 5,720,526 | 266,481,764 | -3.58% |
| 2026-06-22 | 46.71 | 47.70 | 45.60 | 47.45 | 46.23 | qfq | 6,028,451 | 281,118,353 | 1.65% |
| 2026-06-18 | 47.90 | 48.24 | 46.68 | 46.68 | 45.48 | qfq | 5,318,500 | 251,639,709 | -2.65% |
| 2026-06-17 | 48.58 | 48.80 | 47.70 | 47.95 | 46.72 | qfq | 3,834,525 | 184,440,322 | -1.13% |
| 2026-06-16 | 49.53 | 49.53 | 48.36 | 48.50 | 47.25 | qfq | 4,310,251 | 209,519,692 | -2.08% |
| 2026-06-15 | 49.95 | 50.87 | 49.01 | 49.53 | 48.26 | qfq | 4,246,919 | 210,810,154 | 0.39% |
| 2026-06-12 | 49.57 | 50.06 | 48.61 | 49.34 | 48.07 | qfq | 3,874,740 | 191,542,651 | 1.73% |
| 2026-06-11 | 49.45 | 49.70 | 47.97 | 48.50 | 47.25 | qfq | 4,075,900 | 197,423,920 | -2.28% |
| 2026-06-10 | 51.09 | 51.09 | 49.34 | 49.63 | 48.35 | qfq | 3,723,524 | 185,524,597 | -3.01% |
| 2026-06-09 | 51.72 | 51.75 | 50.66 | 51.17 | 49.85 | qfq | 3,370,400 | 172,120,794 | -1.06% |
| 2026-06-08 | 52.00 | 52.77 | 51.03 | 51.72 | 50.39 | qfq | 4,617,627 | 238,733,248 | -1.30% |
| 2026-06-05 | 52.18 | 53.43 | 51.41 | 52.40 | 51.05 | qfq | 5,565,509 | 293,200,127 | 1.20% |
| 2026-06-04 | 50.72 | 52.48 | 50.50 | 51.78 | 50.45 | qfq | 4,727,179 | 244,908,832 | 2.21% |
| 2026-06-03 | 50.75 | 51.66 | 50.35 | 50.66 | 49.36 | qfq | 3,597,100 | 183,416,910 | -0.18% |
| 2026-06-02 | 51.21 | 51.28 | 50.35 | 50.75 | 49.45 | qfq | 3,782,038 | 192,333,429 | 0.22% |
| 2026-06-01 | 51.13 | 51.87 | 50.13 | 50.64 | 49.34 | qfq | 5,666,200 | 287,483,230 | -0.96% |
| 2026-05-29 | 52.68 | 52.68 | 51.00 | 51.13 | 49.82 | qfq | 4,775,300 | 246,646,386 | -1.86% |
| 2026-05-28 | 52.96 | 53.00 | 51.34 | 52.10 | 50.76 | qfq | 4,844,287 | 252,315,251 | -1.66% |
| 2026-05-27 | 54.35 | 54.35 | 52.22 | 52.98 | 51.62 | qfq | 5,762,571 | 305,578,047 | -2.29% |
| 2026-05-26 | 55.49 | 55.87 | 53.73 | 54.22 | 52.83 | qfq | 5,814,788 | 317,155,493 | -2.29% |
| 2026-05-25 | 55.74 | 56.65 | 55.03 | 55.49 | 54.06 | qfq | 6,590,109 | 366,763,334 | -0.36% |
| 2026-05-22 | 55.49 | 56.25 | 54.76 | 55.69 | 54.26 | qfq | 5,264,364 | 293,216,253 | 1.72% |
| 2026-05-21 | 55.20 | 57.37 | 54.70 | 54.75 | 53.34 | qfq | 6,678,724 | 374,077,798 | -0.15% |
| 2026-05-20 | 53.88 | 55.35 | 53.05 | 54.83 | 53.42 | qfq | 5,301,458 | 289,106,413 | 1.74% |
| 2026-05-19 | 54.95 | 54.95 | 53.14 | 53.89 | 52.50 | qfq | 6,146,360 | 330,526,991 | -1.80% |
| 2026-05-18 | 56.85 | 56.98 | 54.41 | 54.88 | 53.47 | qfq | 7,333,764 | 403,956,859 | -3.70% |
| 2026-05-15 | 56.40 | 58.88 | 56.15 | 56.99 | 55.53 | qfq | 9,006,559 | 519,026,821 | 3.62% |
| 2026-05-14 | 56.05 | 56.88 | 54.90 | 55.00 | 53.59 | qfq | 4,022,344 | 224,013,001 | -1.89% |
| 2026-05-13 | 56.25 | 56.51 | 55.11 | 56.06 | 54.62 | qfq | 6,663,087 | 371,235,662 | -0.80% |
| 2026-05-12 | 57.35 | 57.58 | 56.06 | 56.51 | 55.06 | qfq | 6,333,477 | 357,570,158 | -1.82% |
| 2026-05-11 | 57.13 | 58.48 | 56.78 | 57.56 | 56.08 | qfq | 8,478,949 | 489,330,825 | 1.16% |
| 2026-05-08 | 56.16 | 57.88 | 55.83 | 56.90 | 55.44 | qfq | 8,027,647 | 456,136,425 | 0.65% |
| 2026-05-07 | 56.21 | 57.42 | 55.90 | 56.53 | 55.08 | qfq | 5,880,900 | 332,517,220 | 1.13% |
| 2026-05-06 | 55.69 | 56.58 | 55.18 | 55.90 | 54.46 | qfq | 7,654,215 | 428,570,402 | 1.42% |
| 2026-04-30 | 57.71 | 57.91 | 55.02 | 55.12 | 53.70 | qfq | 13,120,300 | 734,605,598 | -4.97% |
| 2026-04-29 | 57.90 | 59.28 | 57.50 | 58.00 | 56.51 | qfq | 16,931,775 | 988,915,524 | 1.72% |
| 2026-04-28 | 54.56 | 57.02 | 54.56 | 57.02 | 55.55 | qfq | 9,756,888 | 550,862,048 | 9.99% |
| 2026-04-27 | 50.80 | 52.10 | 50.37 | 51.84 | 50.51 | qfq | 5,537,766 | 284,877,740 | 2.05% |
| 2026-04-24 | 49.28 | 50.89 | 49.11 | 50.80 | 49.49 | qfq | 5,197,428 | 261,103,764 | 2.85% |
| 2026-04-23 | 49.90 | 50.28 | 49.00 | 49.39 | 48.12 | qfq | 3,403,668 | 168,153,875 | -0.92% |
| 2026-04-22 | 49.69 | 49.98 | 49.45 | 49.85 | 48.57 | qfq | 3,826,242 | 190,354,585 | -0.34% |
| 2026-04-21 | 50.25 | 50.39 | 49.80 | 50.02 | 48.73 | qfq | 2,757,000 | 137,874,395 | -0.28% |
| 2026-04-20 | 50.90 | 50.99 | 50.00 | 50.16 | 48.87 | qfq | 5,058,225 | 254,449,526 | -1.43% |
| 2026-04-17 | 51.60 | 51.90 | 50.55 | 50.89 | 49.58 | qfq | 4,235,400 | 216,239,297 | -1.03% |
| 2026-04-16 | 49.88 | 52.16 | 49.81 | 51.42 | 50.10 | qfq | 7,734,789 | 396,809,593 | 3.73% |
| 2026-04-15 | 50.38 | 50.65 | 49.51 | 49.57 | 48.30 | qfq | 3,505,616 | 175,198,520 | -1.55% |
| 2026-04-14 | 50.00 | 50.66 | 49.72 | 50.35 | 49.06 | qfq | 3,405,760 | 171,140,488 | 1.66% |
| 2026-04-13 | 49.10 | 50.05 | 48.66 | 49.53 | 48.26 | qfq | 4,221,817 | 209,438,258 | 0.22% |
| 2026-04-10 | 49.80 | 50.44 | 49.21 | 49.42 | 48.15 | qfq | 5,611,332 | 278,371,557 | -0.56% |
| 2026-04-09 | 49.18 | 50.38 | 48.90 | 49.70 | 48.42 | qfq | 3,812,616 | 189,596,129 | -0.02% |
| 2026-04-08 | 48.65 | 49.93 | 48.65 | 49.71 | 48.43 | qfq | 4,946,929 | 244,545,759 | 4.30% |
| 2026-04-07 | 48.07 | 48.59 | 47.47 | 47.66 | 46.43 | qfq | 2,313,349 | 111,163,462 | -0.38% |
| 2026-04-03 | 48.58 | 48.90 | 47.84 | 47.84 | 46.61 | qfq | 1,666,768 | 80,285,070 | -1.52% |
| 2026-04-02 | 48.82 | 49.13 | 48.31 | 48.58 | 47.33 | qfq | 2,210,881 | 107,621,086 | -1.12% |
| 2026-04-01 | 49.17 | 49.39 | 48.68 | 49.13 | 47.87 | qfq | 2,918,800 | 143,225,198 | 1.55% |
| 2026-03-31 | 48.93 | 49.39 | 47.81 | 48.38 | 47.14 | qfq | 4,739,300 | 229,482,610 | -0.88% |
| 2026-03-30 | 48.48 | 49.21 | 48.00 | 48.81 | 47.56 | qfq | 2,454,900 | 119,411,105 | -0.85% |
| 2026-03-27 | 48.93 | 49.73 | 48.23 | 49.23 | 47.96 | qfq | 1,967,500 | 96,905,843 | -0.16% |
| 2026-03-26 | 49.45 | 49.88 | 48.91 | 49.31 | 48.04 | qfq | 2,855,660 | 140,930,400 | -0.28% |
| 2026-03-25 | 48.88 | 49.75 | 48.85 | 49.45 | 48.18 | qfq | 5,524,407 | 272,152,074 | 1.54% |
| 2026-03-24 | 48.01 | 48.88 | 47.17 | 48.70 | 47.45 | qfq | 4,561,787 | 218,343,795 | 3.44% |
| 2026-03-23 | 49.50 | 49.50 | 46.88 | 47.08 | 45.87 | qfq | 8,338,995 | 399,580,098 | -6.03% |
| 2026-03-20 | 50.99 | 51.30 | 50.10 | 50.10 | 48.81 | qfq | 3,031,557 | 153,830,421 | -1.34% |
| 2026-03-19 | 51.70 | 52.60 | 50.70 | 50.78 | 49.47 | qfq | 4,086,499 | 209,429,144 | -3.37% |
| 2026-03-18 | 52.53 | 52.93 | 51.65 | 52.55 | 51.20 | qfq | 4,915,005 | 257,026,431 | 0.44% |
| 2026-03-17 | 52.75 | 53.49 | 52.21 | 52.32 | 50.98 | qfq | 3,560,739 | 188,224,365 | 0.08% |
| 2026-03-16 | 52.63 | 52.97 | 51.60 | 52.28 | 50.94 | qfq | 5,200,614 | 271,804,252 | -0.89% |
| 2026-03-13 | 52.80 | 53.45 | 52.52 | 52.75 | 51.39 | qfq | 4,301,440 | 227,786,457 | -1.05% |
| 2026-03-12 | 53.74 | 54.26 | 52.86 | 53.31 | 51.94 | qfq | 5,478,507 | 292,568,171 | -0.78% |
| 2026-03-11 | 53.66 | 54.20 | 52.76 | 53.73 | 52.35 | qfq | 5,628,128 | 302,141,316 | 0.58% |
| 2026-03-10 | 52.33 | 53.80 | 51.99 | 53.42 | 52.05 | qfq | 5,214,340 | 275,928,802 | 3.79% |
| 2026-03-09 | 53.00 | 53.08 | 50.01 | 51.47 | 50.15 | qfq | 9,631,164 | 491,420,140 | -4.69% |
| 2026-03-06 | 53.83 | 54.50 | 53.80 | 54.00 | 52.61 | qfq | 4,290,517 | 232,064,221 | 0.02% |
| 2026-03-05 | 55.01 | 55.66 | 53.69 | 53.99 | 52.60 | qfq | 5,378,752 | 293,769,812 | -0.30% |
| 2026-03-04 | 55.80 | 56.50 | 53.91 | 54.15 | 52.76 | qfq | 6,450,890 | 353,907,302 | -4.16% |
| 2026-03-03 | 58.38 | 58.87 | 55.98 | 56.50 | 55.05 | qfq | 5,445,300 | 309,859,008 | -3.20% |
| 2026-03-02 | 58.50 | 59.48 | 58.20 | 58.37 | 56.87 | qfq | 3,530,646 | 207,030,587 | -1.54% |
| 2026-02-27 | 60.71 | 60.71 | 58.51 | 59.28 | 57.76 | qfq | 4,551,126 | 269,179,042 | -2.64% |
| 2026-02-26 | 61.00 | 61.20 | 60.41 | 60.89 | 59.32 | qfq | 3,291,000 | 199,874,784 | -0.36% |
| 2026-02-25 | 61.00 | 61.50 | 60.50 | 61.11 | 59.54 | qfq | 3,527,178 | 214,707,520 | -0.18% |
| 2026-02-24 | 59.98 | 62.49 | 59.36 | 61.22 | 59.65 | qfq | 6,816,454 | 417,571,330 | 3.71% |
| 2026-02-13 | 59.58 | 60.36 | 58.80 | 59.03 | 57.51 | qfq | 4,306,777 | 257,081,041 | -0.94% |
| 2026-02-12 | 58.69 | 60.17 | 58.67 | 59.59 | 58.06 | qfq | 4,690,117 | 279,500,605 | 1.53% |
| 2026-02-11 | 58.39 | 59.27 | 58.02 | 58.69 | 57.18 | qfq | 3,543,500 | 208,257,482 | 0.91% |
| 2026-02-10 | 58.00 | 58.52 | 57.36 | 58.16 | 56.67 | qfq | 2,461,343 | 142,931,772 | 0.33% |
| 2026-02-09 | 56.75 | 58.00 | 56.68 | 57.97 | 56.48 | qfq | 3,712,500 | 213,788,192 | 3.19% |
| 2026-02-06 | 57.09 | 57.19 | 56.03 | 56.18 | 54.74 | qfq | 3,505,100 | 197,894,002 | -2.18% |
| 2026-02-05 | 57.91 | 58.09 | 56.90 | 57.43 | 55.95 | qfq | 2,689,730 | 154,424,611 | -0.16% |
| 2026-02-04 | 56.42 | 58.13 | 56.02 | 57.52 | 56.04 | qfq | 4,658,947 | 267,120,442 | 1.73% |
| 2026-02-03 | 54.87 | 56.80 | 54.33 | 56.54 | 55.09 | qfq | 5,124,391 | 285,824,627 | 4.59% |
| 2026-02-02 | 56.02 | 56.69 | 54.00 | 54.06 | 52.67 | qfq | 6,218,720 | 343,148,503 | -3.81% |
| 2026-01-30 | 56.82 | 57.29 | 55.03 | 56.20 | 54.76 | qfq | 3,870,200 | 217,295,266 | -1.23% |
| 2026-01-29 | 57.80 | 58.40 | 56.82 | 56.90 | 55.44 | qfq | 4,340,915 | 249,463,743 | -1.69% |
| 2026-01-28 | 58.77 | 58.81 | 57.49 | 57.88 | 56.39 | qfq | 3,625,261 | 209,886,833 | -1.14% |
| 2026-01-27 | 59.17 | 59.38 | 57.89 | 58.55 | 57.05 | qfq | 4,238,646 | 248,087,118 | -1.05% |
| 2026-01-26 | 59.93 | 60.28 | 58.38 | 59.17 | 57.65 | qfq | 5,156,704 | 304,610,980 | -1.58% |
| 2026-01-23 | 59.27 | 60.73 | 59.27 | 60.12 | 58.57 | qfq | 5,198,870 | 312,896,073 | 1.47% |
| 2026-01-22 | 60.28 | 60.34 | 58.98 | 59.25 | 57.73 | qfq | 3,632,356 | 215,264,235 | -0.82% |
| 2026-01-21 | 58.23 | 60.25 | 57.40 | 59.74 | 58.20 | qfq | 7,314,561 | 433,417,831 | 2.31% |
| 2026-01-20 | 58.41 | 58.89 | 57.71 | 58.39 | 56.89 | qfq | 4,136,648 | 240,965,396 | -0.02% |
| 2026-01-19 | 58.00 | 59.20 | 57.95 | 58.40 | 56.90 | qfq | 3,996,691 | 233,792,725 | 0.53% |
| 2026-01-16 | 57.64 | 58.60 | 57.38 | 58.09 | 56.60 | qfq | 5,710,061 | 331,491,991 | 1.48% |
| 2026-01-15 | 56.31 | 58.18 | 56.15 | 57.24 | 55.77 | qfq | 5,743,711 | 330,455,536 | 1.53% |
| 2026-01-14 | 56.62 | 57.28 | 56.09 | 56.38 | 54.93 | qfq | 7,559,349 | 428,687,300 | -0.93% |
| 2026-01-13 | 57.35 | 57.94 | 56.58 | 56.91 | 55.45 | qfq | 5,536,407 | 316,259,822 | -0.85% |
| 2026-01-12 | 57.19 | 57.64 | 56.62 | 57.40 | 55.92 | qfq | 5,439,053 | 310,193,818 | 0.38% |
| 2026-01-09 | 56.81 | 57.66 | 56.61 | 57.18 | 55.71 | qfq | 6,729,952 | 384,961,154 | 0.74% |
| 2026-01-08 | 57.38 | 57.53 | 56.50 | 56.76 | 55.30 | qfq | 4,205,770 | 238,926,375 | -1.01% |
| 2026-01-07 | 58.85 | 58.85 | 56.98 | 57.34 | 55.87 | qfq | 6,923,836 | 398,883,101 | -2.85% |
| 2026-01-06 | 57.14 | 59.17 | 56.82 | 59.02 | 57.50 | qfq | 8,007,245 | 467,120,808 | 3.24% |
| 2026-01-05 | 56.64 | 57.35 | 56.41 | 57.17 | 55.70 | qfq | 5,219,544 | 297,510,217 | 0.94% |
| 2025-12-31 | 57.20 | 57.20 | 56.00 | 56.64 | 55.18 | qfq | 4,843,908 | 273,834,692 | -0.86% |
| 2025-12-30 | 55.54 | 57.30 | 55.28 | 57.13 | 55.66 | qfq | 7,585,871 | 430,743,911 | 2.75% |
| 2025-12-29 | 56.14 | 56.40 | 55.35 | 55.60 | 54.17 | qfq | 4,318,662 | 240,823,390 | -0.84% |
| 2025-12-26 | 56.09 | 56.42 | 55.80 | 56.07 | 54.63 | qfq | 5,846,231 | 328,617,856 | 0.07% |
| 2025-12-25 | 56.26 | 56.50 | 55.66 | 56.03 | 54.59 | qfq | 5,980,371 | 335,319,504 | -0.23% |
| 2025-12-24 | 56.19 | 56.30 | 55.00 | 56.16 | 54.72 | qfq | 8,176,220 | 455,018,308 | -0.20% |
| 2025-12-23 | 57.75 | 57.89 | 56.00 | 56.27 | 54.82 | qfq | 8,966,161 | 506,499,775 | -2.46% |
| 2025-12-22 | 58.65 | 58.85 | 57.33 | 57.69 | 56.21 | qfq | 4,505,153 | 260,641,784 | -1.38% |
| 2025-12-19 | 58.40 | 58.89 | 58.16 | 58.50 | 57.00 | qfq | 3,719,652 | 217,490,370 | 0.15% |
| 2025-12-18 | 60.00 | 60.00 | 58.22 | 58.41 | 56.91 | qfq | 6,529,832 | 382,675,970 | -2.67% |
| 2025-12-17 | 59.86 | 60.35 | 59.40 | 60.01 | 58.47 | qfq | 5,073,440 | 304,195,851 | 0.12% |
| 2025-12-16 | 61.25 | 61.71 | 59.25 | 59.94 | 58.40 | qfq | 7,068,755 | 424,246,475 | -2.14% |
| 2025-12-15 | 61.40 | 62.50 | 61.07 | 61.25 | 59.68 | qfq | 3,524,365 | 216,810,216 | -1.21% |
| 2025-12-12 | 61.21 | 62.30 | 60.94 | 62.00 | 60.41 | qfq | 4,879,561 | 301,305,434 | 0.81% |
| 2025-12-11 | 62.75 | 64.60 | 61.38 | 61.50 | 59.92 | qfq | 6,074,078 | 379,531,214 | -1.99% |
| 2025-12-10 | 60.55 | 64.00 | 60.11 | 62.75 | 61.14 | qfq | 8,604,988 | 538,067,847 | 3.60% |
| 2025-12-09 | 60.52 | 62.09 | 60.52 | 60.57 | 59.01 | qfq | 5,837,222 | 356,865,575 | -0.23% |
| 2025-12-08 | 60.76 | 61.18 | 59.13 | 60.71 | 59.15 | qfq | 6,923,661 | 416,416,634 | 0.10% |
| 2025-12-05 | 59.87 | 60.92 | 59.22 | 60.65 | 59.09 | qfq | 6,892,511 | 415,244,088 | 1.39% |
| 2025-12-04 | 59.28 | 60.19 | 58.78 | 59.82 | 58.28 | qfq | 7,701,091 | 459,243,445 | 0.81% |
| 2025-12-03 | 55.33 | 60.78 | 55.26 | 59.34 | 57.81 | qfq | 15,222,687 | 891,163,596 | 7.34% |
| 2025-12-02 | 55.49 | 56.10 | 55.11 | 55.28 | 53.86 | qfq | 2,760,022 | 153,131,492 | -0.74% |
| 2025-12-01 | 56.30 | 56.55 | 55.02 | 55.69 | 54.26 | qfq | 6,009,608 | 333,457,448 | -1.08% |
| 2025-11-28 | 54.96 | 56.35 | 54.65 | 56.30 | 54.85 | qfq | 6,431,554 | 359,178,343 | 2.55% |
| 2025-11-27 | 55.54 | 55.98 | 54.84 | 54.90 | 53.49 | qfq | 4,762,392 | 263,544,986 | -1.13% |
| 2025-11-26 | 54.26 | 55.98 | 54.11 | 55.53 | 54.10 | qfq | 8,017,859 | 445,483,895 | 2.23% |
| 2025-11-25 | 54.08 | 54.40 | 53.71 | 54.32 | 52.92 | qfq | 4,977,197 | 269,288,633 | 0.48% |
| 2025-11-24 | 53.90 | 54.49 | 53.01 | 54.06 | 52.67 | qfq | 6,311,525 | 340,003,157 | 0.37% |
| 2025-11-21 | 53.87 | 54.34 | 52.78 | 53.86 | 52.48 | qfq | 6,933,615 | 372,491,032 | -0.50% |
| 2025-11-20 | 53.48 | 54.66 | 53.22 | 54.13 | 52.74 | qfq | 5,547,922 | 300,752,731 | 1.03% |
| 2025-11-19 | 53.63 | 53.94 | 52.71 | 53.58 | 52.20 | qfq | 4,221,511 | 225,231,115 | -0.32% |
| 2025-11-18 | 53.42 | 53.88 | 53.20 | 53.75 | 52.37 | qfq | 4,316,734 | 231,096,912 | 0.37% |
| 2025-11-17 | 53.80 | 54.00 | 53.21 | 53.55 | 52.17 | qfq | 3,781,993 | 202,620,833 | -0.69% |
| 2025-11-14 | 54.50 | 55.11 | 53.85 | 53.92 | 52.53 | qfq | 4,928,113 | 268,780,222 | -1.19% |
| 2025-11-13 | 52.49 | 55.22 | 52.37 | 54.57 | 53.17 | qfq | 11,267,777 | 612,125,435 | 4.76% |
| 2025-11-12 | 52.56 | 53.09 | 52.04 | 52.09 | 50.75 | qfq | 3,197,837 | 167,913,531 | -0.89% |
| 2025-11-11 | 53.30 | 53.53 | 52.50 | 52.56 | 51.21 | qfq | 4,546,394 | 240,681,593 | -1.41% |
| 2025-11-10 | 54.31 | 54.80 | 52.88 | 53.31 | 51.94 | qfq | 6,879,447 | 367,225,451 | -2.00% |
| 2025-11-07 | 53.79 | 54.82 | 53.75 | 54.40 | 53.00 | qfq | 6,531,672 | 355,624,375 | 0.93% |
| 2025-11-06 | 52.96 | 54.98 | 52.96 | 53.90 | 52.51 | qfq | 7,081,194 | 382,886,411 | 1.81% |
| 2025-11-05 | 52.18 | 53.25 | 51.83 | 52.94 | 51.58 | qfq | 5,462,423 | 288,459,254 | 1.11% |
| 2025-11-04 | 52.59 | 53.58 | 52.11 | 52.36 | 51.01 | qfq | 5,714,787 | 301,929,952 | -0.85% |
| 2025-11-03 | 53.00 | 53.15 | 52.11 | 52.81 | 51.45 | qfq | 4,756,355 | 250,496,942 | -0.62% |
| 2025-10-31 | 52.90 | 53.80 | 52.32 | 53.14 | 51.77 | qfq | 7,542,258 | 400,905,990 | 0.83% |
| 2025-10-30 | 51.53 | 53.97 | 50.86 | 52.70 | 51.35 | qfq | 14,404,711 | 754,032,994 | 0.44% |
| 2025-10-29 | 51.15 | 53.31 | 51.15 | 52.47 | 51.12 | qfq | 9,065,104 | 475,265,129 | 2.38% |
| 2025-10-28 | 51.50 | 51.88 | 51.10 | 51.25 | 49.93 | qfq | 5,193,718 | 267,033,992 | -1.44% |
| 2025-10-27 | 51.85 | 52.85 | 51.36 | 52.00 | 50.66 | qfq | 13,076,529 | 682,313,973 | 2.69% |
| 2025-10-24 | 49.91 | 50.66 | 49.80 | 50.64 | 49.34 | qfq | 5,830,928 | 293,054,884 | 1.52% |
| 2025-10-23 | 49.67 | 49.98 | 48.85 | 49.88 | 48.60 | qfq | 3,581,585 | 176,591,700 | 0.16% |
| 2025-10-22 | 49.74 | 50.43 | 49.60 | 49.80 | 48.52 | qfq | 3,787,448 | 189,285,462 | 0.04% |
| 2025-10-21 | 49.15 | 50.30 | 49.10 | 49.78 | 48.50 | qfq | 5,110,335 | 254,683,602 | 1.80% |
| 2025-10-20 | 48.60 | 49.20 | 48.47 | 48.90 | 47.64 | qfq | 4,407,425 | 215,343,528 | 1.47% |
| 2025-10-17 | 49.51 | 49.51 | 48.07 | 48.19 | 46.95 | qfq | 7,357,109 | 356,491,338 | -2.67% |
| 2025-10-16 | 50.50 | 50.62 | 49.38 | 49.51 | 48.24 | qfq | 7,295,817 | 363,672,582 | -2.21% |
| 2025-10-15 | 49.78 | 50.75 | 49.09 | 50.63 | 49.33 | qfq | 8,573,440 | 429,462,684 | 1.71% |
| 2025-10-14 | 49.68 | 51.35 | 49.50 | 49.78 | 48.50 | qfq | 10,717,476 | 538,755,052 | 0.44% |
| 2025-10-13 | 49.99 | 51.00 | 49.01 | 49.56 | 48.29 | qfq | 17,409,306 | 866,493,796 | -7.71% |
| 2025-10-10 | 53.53 | 54.98 | 53.30 | 53.70 | 52.32 | qfq | 9,098,009 | 490,707,204 | 0.24% |
| 2025-10-09 | 53.15 | 53.87 | 53.00 | 53.57 | 52.19 | qfq | 7,373,733 | 393,821,569 | -0.09% |
| 2025-09-30 | 54.00 | 54.26 | 53.21 | 53.62 | 52.24 | qfq | 6,324,924 | 339,509,564 | -0.48% |
| 2025-09-29 | 53.10 | 54.08 | 52.77 | 53.88 | 52.50 | qfq | 5,964,590 | 319,246,457 | 1.09% |
| 2025-09-26 | 54.22 | 54.52 | 53.17 | 53.30 | 51.93 | qfq | 6,079,819 | 325,583,469 | -1.95% |
| 2025-09-25 | 55.35 | 55.50 | 54.23 | 54.36 | 52.96 | qfq | 10,274,974 | 561,159,314 | -1.98% |
| 2025-09-24 | 54.65 | 55.86 | 54.11 | 55.46 | 54.03 | qfq | 8,614,500 | 475,504,160 | 0.98% |
| 2025-09-23 | 55.20 | 55.50 | 53.88 | 54.92 | 53.51 | qfq | 8,420,321 | 459,643,978 | -0.88% |
| 2025-09-22 | 56.20 | 56.35 | 54.38 | 55.41 | 53.99 | qfq | 13,689,466 | 753,466,388 | -1.32% |
| 2025-09-19 | 54.00 | 56.87 | 53.71 | 56.15 | 54.71 | qfq | 18,536,721 | 1,029,239,684 | 3.67% |
| 2025-09-18 | 53.70 | 55.87 | 53.50 | 54.16 | 52.77 | qfq | 19,965,007 | 1,092,284,410 | 0.95% |
| 2025-09-17 | 51.48 | 54.07 | 51.28 | 53.65 | 52.27 | qfq | 17,806,878 | 939,889,868 | 4.64% |
| 2025-09-16 | 50.49 | 52.35 | 49.55 | 51.27 | 49.95 | qfq | 17,909,528 | 908,919,670 | 2.13% |
| 2025-09-15 | 51.20 | 51.33 | 50.05 | 50.20 | 48.91 | qfq | 7,490,141 | 378,949,232 | -1.95% |
| 2025-09-12 | 52.10 | 52.16 | 51.18 | 51.20 | 49.88 | qfq | 6,281,969 | 324,214,030 | -1.54% |
| 2025-09-11 | 51.96 | 52.20 | 51.43 | 52.00 | 50.66 | qfq | 5,704,408 | 295,444,535 | 0.10% |
| 2025-09-10 | 52.58 | 52.66 | 51.67 | 51.95 | 50.61 | qfq | 3,229,946 | 168,281,671 | -1.35% |
| 2025-09-09 | 52.01 | 52.89 | 52.01 | 52.66 | 51.31 | qfq | 4,514,592 | 236,730,429 | 0.40% |
| 2025-09-08 | 51.95 | 52.77 | 51.93 | 52.45 | 51.10 | qfq | 5,422,755 | 283,807,973 | 1.35% |
| 2025-09-05 | 50.43 | 51.90 | 50.11 | 51.75 | 50.42 | qfq | 5,493,817 | 282,105,639 | 2.72% |
| 2025-09-04 | 51.86 | 51.99 | 49.92 | 50.38 | 49.09 | qfq | 6,943,704 | 353,083,218 | -2.89% |
| 2025-09-03 | 53.14 | 53.52 | 51.42 | 51.88 | 50.55 | qfq | 8,090,449 | 420,863,918 | -2.37% |
| 2025-09-02 | 53.91 | 54.20 | 52.65 | 53.14 | 51.77 | qfq | 5,603,230 | 298,163,204 | -1.43% |
| 2025-09-01 | 54.60 | 54.84 | 53.68 | 53.91 | 52.52 | qfq | 6,227,835 | 336,755,135 | -0.83% |
| 2025-08-29 | 54.03 | 54.96 | 53.52 | 54.36 | 52.96 | qfq | 5,686,816 | 308,486,050 | 0.65% |
| 2025-08-28 | 53.61 | 54.72 | 52.89 | 54.01 | 52.62 | qfq | 7,903,614 | 425,861,541 | 0.76% |
| 2025-08-27 | 55.59 | 56.59 | 53.00 | 53.60 | 52.22 | qfq | 9,429,898 | 520,452,160 | -3.53% |
| 2025-08-26 | 55.00 | 55.65 | 54.81 | 55.56 | 54.13 | qfq | 5,212,893 | 288,514,670 | 0.71% |
| 2025-08-25 | 53.98 | 55.88 | 53.93 | 55.17 | 53.75 | qfq | 8,674,454 | 479,037,337 | 2.19% |
| 2025-08-22 | 54.20 | 54.57 | 53.59 | 53.99 | 52.60 | qfq | 6,596,635 | 355,829,270 | -0.22% |
| 2025-08-21 | 53.99 | 54.78 | 53.91 | 54.11 | 52.72 | qfq | 4,984,033 | 270,709,210 | -0.02% |
| 2025-08-20 | 53.69 | 54.13 | 53.16 | 54.12 | 52.73 | qfq | 5,148,703 | 276,493,302 | -0.02% |
| 2025-08-19 | 54.70 | 54.88 | 53.58 | 54.13 | 52.74 | qfq | 6,623,229 | 357,844,708 | -1.19% |
| 2025-08-18 | 54.70 | 55.29 | 54.21 | 54.78 | 53.37 | qfq | 8,738,324 | 478,194,647 | -0.25% |
| 2025-08-15 | 52.34 | 55.58 | 52.31 | 54.92 | 53.51 | qfq | 11,791,983 | 641,514,828 | 4.09% |
| 2025-08-14 | 53.08 | 54.04 | 52.66 | 52.76 | 51.40 | qfq | 8,760,184 | 466,630,548 | -0.88% |
| 2025-08-13 | 51.98 | 53.53 | 51.87 | 53.23 | 51.86 | qfq | 8,776,777 | 466,317,394 | 2.66% |
| 2025-08-12 | 51.65 | 52.30 | 51.21 | 51.85 | 50.52 | qfq | 5,502,978 | 284,643,654 | 0.12% |
| 2025-08-11 | 51.83 | 52.00 | 51.42 | 51.79 | 50.46 | qfq | 5,392,544 | 278,746,447 | -0.06% |
| 2025-08-08 | 49.75 | 51.95 | 49.70 | 51.82 | 50.49 | qfq | 11,275,817 | 577,594,778 | 4.04% |
| 2025-08-07 | 50.36 | 50.55 | 49.47 | 49.81 | 48.53 | qfq | 4,614,296 | 229,910,523 | -1.01% |
| 2025-08-06 | 50.07 | 50.60 | 49.66 | 50.32 | 49.03 | qfq | 5,207,742 | 260,316,104 | 0.46% |
| 2025-08-05 | 48.90 | 50.09 | 48.68 | 50.09 | 48.80 | qfq | 6,631,462 | 328,590,015 | 2.41% |
| 2025-08-04 | 48.66 | 49.20 | 48.29 | 48.91 | 47.65 | qfq | 5,790,700 | 282,179,670 | -0.55% |
| 2025-08-01 | 49.00 | 49.75 | 48.99 | 49.18 | 47.92 | qfq | 5,080,145 | 250,517,575 | -0.61% |
| 2025-07-31 | 50.20 | 50.52 | 49.30 | 49.48 | 48.21 | qfq | 7,776,626 | 387,379,158 | -1.83% |
| 2025-07-30 | 51.64 | 51.64 | 50.13 | 50.40 | 49.10 | qfq | 9,354,328 | 474,467,925 | -2.59% |
| 2025-07-29 | 51.10 | 52.16 | 51.02 | 51.74 | 50.41 | qfq | 7,349,872 | 379,221,622 | 0.49% |
| 2025-07-28 | 55.90 | 55.95 | 51.01 | 51.49 | 50.17 | qfq | 16,870,917 | 879,572,380 | -3.36% |
| 2025-07-25 | 52.67 | 53.96 | 52.67 | 53.28 | 51.91 | qfq | 11,720,307 | 624,002,379 | 1.89% |
| 2025-07-24 | 49.24 | 53.14 | 49.15 | 52.29 | 50.95 | qfq | 17,463,794 | 899,387,552 | 5.87% |
| 2025-07-23 | 50.00 | 50.82 | 49.31 | 49.39 | 48.12 | qfq | 11,107,898 | 554,705,128 | -0.08% |
| 2025-07-22 | 49.60 | 49.69 | 48.65 | 49.43 | 48.16 | qfq | 8,777,501 | 430,836,956 | 0.39% |
| 2025-07-21 | 48.94 | 49.49 | 48.43 | 49.24 | 47.97 | qfq | 7,468,825 | 365,546,096 | 1.21% |
| 2025-07-18 | 48.00 | 48.73 | 47.90 | 48.65 | 47.40 | qfq | 4,838,790 | 234,383,570 | 1.12% |
| 2025-07-17 | 48.61 | 48.75 | 47.75 | 48.11 | 46.87 | qfq | 5,310,600 | 254,978,774 | -0.78% |
| 2025-07-16 | 47.84 | 49.50 | 47.84 | 48.49 | 47.24 | qfq | 7,577,300 | 368,688,157 | 1.68% |
| 2025-07-15 | 46.85 | 48.29 | 46.75 | 47.69 | 46.46 | qfq | 8,424,499 | 401,537,875 | 1.68% |
| 2025-07-14 | 46.75 | 47.08 | 46.51 | 46.90 | 45.69 | qfq | 3,968,700 | 185,863,241 | 0.43% |
| 2025-07-11 | 46.60 | 47.10 | 46.41 | 46.70 | 45.50 | qfq | 5,846,507 | 273,623,782 | 0.43% |
| 2025-07-10 | 45.86 | 47.23 | 45.82 | 46.50 | 45.30 | qfq | 6,677,792 | 312,062,024 | 1.40% |
| 2025-07-09 | 46.30 | 46.54 | 45.74 | 45.86 | 44.68 | qfq | 4,102,940 | 189,251,858 | -0.93% |
| 2025-07-08 | 45.70 | 46.49 | 45.68 | 46.29 | 45.10 | qfq | 3,739,944 | 173,008,250 | 0.87% |
| 2025-07-07 | 46.70 | 46.76 | 45.86 | 45.89 | 44.71 | qfq | 4,985,394 | 229,964,272 | -2.55% |
| 2025-07-04 | 46.62 | 47.50 | 46.46 | 47.09 | 45.88 | qfq | 6,178,190 | 290,282,616 | 0.56% |
| 2025-07-03 | 45.91 | 47.21 | 45.91 | 46.83 | 45.63 | qfq | 5,739,629 | 267,944,659 | 1.52% |
| 2025-07-02 | 46.28 | 46.73 | 45.87 | 46.13 | 44.94 | qfq | 4,790,100 | 221,416,987 | -0.82% |
| 2025-07-01 | 47.45 | 47.65 | 46.39 | 46.51 | 45.31 | qfq | 6,297,159 | 294,379,099 | -1.88% |
| 2025-06-30 | 44.81 | 47.79 | 44.77 | 47.40 | 46.18 | qfq | 13,483,083 | 631,850,807 | 5.80% |
| 2025-06-27 | 43.78 | 45.57 | 43.59 | 44.80 | 43.65 | qfq | 7,008,836 | 313,514,505 | 2.42% |
| 2025-06-26 | 44.19 | 44.45 | 43.69 | 43.74 | 42.62 | qfq | 3,922,150 | 172,517,427 | -1.02% |
| 2025-06-25 | 43.62 | 44.22 | 43.27 | 44.19 | 43.05 | qfq | 4,775,980 | 209,492,385 | 1.49% |
| 2025-06-24 | 42.69 | 43.54 | 42.64 | 43.54 | 42.42 | qfq | 4,869,640 | 210,548,354 | 2.37% |
| 2025-06-23 | 42.36 | 42.68 | 42.11 | 42.53 | 41.44 | qfq | 3,119,599 | 132,366,896 | -0.42% |
| 2025-06-20 | 42.66 | 43.19 | 42.66 | 42.71 | 41.61 | qfq | 4,388,544 | 188,327,563 | -0.40% |
| 2025-06-19 | 43.41 | 43.70 | 42.72 | 42.88 | 41.78 | qfq | 5,185,501 | 223,208,614 | -1.63% |
| 2025-06-18 | 43.75 | 44.28 | 43.55 | 43.59 | 42.47 | qfq | 3,791,089 | 166,482,292 | -2.48% |
| 2025-06-17 | 44.70 | 45.08 | 44.47 | 44.70 | 42.58 | qfq | 3,895,751 | 174,416,526 | 0.00% |
| 2025-06-16 | 44.63 | 44.90 | 44.31 | 44.70 | 42.58 | qfq | 4,453,058 | 198,685,604 | -0.27% |
| 2025-06-13 | 45.87 | 45.87 | 44.82 | 44.82 | 42.69 | qfq | 6,135,911 | 277,119,210 | -2.78% |
| 2025-06-12 | 46.16 | 46.76 | 45.99 | 46.10 | 43.91 | qfq | 4,394,158 | 203,500,820 | -0.77% |
| 2025-06-11 | 45.90 | 46.63 | 45.87 | 46.46 | 44.25 | qfq | 5,705,334 | 264,229,558 | 1.62% |
| 2025-06-10 | 46.25 | 47.26 | 45.30 | 45.72 | 43.55 | qfq | 7,735,644 | 358,277,184 | -0.57% |
| 2025-06-09 | 45.51 | 46.59 | 45.51 | 45.98 | 43.80 | qfq | 5,502,200 | 253,433,705 | 1.05% |
| 2025-06-06 | 45.42 | 45.74 | 45.14 | 45.50 | 43.34 | qfq | 4,927,034 | 223,902,949 | -0.24% |
| 2025-06-05 | 44.90 | 45.90 | 44.14 | 45.61 | 43.44 | qfq | 8,491,077 | 384,410,980 | 1.67% |
| 2025-06-04 | 44.75 | 45.10 | 44.60 | 44.86 | 42.73 | qfq | 4,225,894 | 189,455,120 | 0.16% |
| 2025-06-03 | 45.19 | 45.42 | 44.08 | 44.79 | 42.66 | qfq | 9,328,827 | 415,810,545 | -1.04% |
| 2025-05-30 | 46.82 | 47.33 | 45.26 | 45.26 | 43.11 | qfq | 10,752,416 | 495,649,241 | -4.64% |
| 2025-05-29 | 46.56 | 47.73 | 46.56 | 47.46 | 45.21 | qfq | 9,083,602 | 430,307,422 | 3.47% |
| 2025-05-28 | 45.52 | 46.57 | 45.50 | 45.87 | 43.69 | qfq | 5,720,223 | 263,778,568 | 0.77% |
| 2025-05-27 | 45.42 | 45.87 | 44.90 | 45.52 | 43.36 | qfq | 4,221,059 | 191,869,722 | 0.37% |
| 2025-05-26 | 45.17 | 45.79 | 44.99 | 45.35 | 43.20 | qfq | 4,376,982 | 198,412,044 | 0.02% |
| 2025-05-23 | 45.95 | 46.33 | 45.31 | 45.34 | 43.19 | qfq | 5,933,138 | 272,215,489 | -1.28% |
| 2025-05-22 | 46.59 | 46.77 | 45.91 | 45.93 | 43.75 | qfq | 5,175,470 | 239,787,964 | -2.03% |
| 2025-05-21 | 46.56 | 46.92 | 46.18 | 46.88 | 44.65 | qfq | 4,794,321 | 223,115,311 | 0.45% |
| 2025-05-20 | 46.53 | 46.85 | 45.89 | 46.67 | 44.45 | qfq | 5,405,520 | 251,098,441 | 0.19% |
| 2025-05-19 | 47.46 | 47.59 | 46.11 | 46.58 | 44.37 | qfq | 7,785,214 | 362,733,909 | -2.00% |
| 2025-05-16 | 47.47 | 48.06 | 47.21 | 47.53 | 45.27 | qfq | 5,626,424 | 267,975,544 | -0.02% |
| 2025-05-15 | 48.38 | 48.45 | 47.53 | 47.54 | 45.28 | qfq | 6,879,963 | 330,024,834 | -1.55% |
| 2025-05-14 | 49.52 | 49.60 | 48.01 | 48.29 | 46.00 | qfq | 11,764,765 | 570,106,451 | -2.99% |
| 2025-05-13 | 52.00 | 52.00 | 49.25 | 49.78 | 47.42 | qfq | 25,911,147 | 1,299,915,084 | 0.53% |
| 2025-05-12 | 47.00 | 49.52 | 47.00 | 49.52 | 47.17 | qfq | 22,787,775 | 1,098,458,587 | 10.00% |
| 2025-05-09 | 44.42 | 45.25 | 43.77 | 45.02 | 42.88 | qfq | 10,636,087 | 473,612,479 | 1.01% |
| 2025-05-08 | 44.00 | 44.86 | 43.90 | 44.57 | 42.45 | qfq | 7,389,394 | 328,916,345 | 0.41% |
| 2025-05-07 | 45.85 | 46.33 | 43.86 | 44.39 | 42.28 | qfq | 13,947,700 | 627,095,348 | -0.94% |
| 2025-05-06 | 43.30 | 45.21 | 43.30 | 44.81 | 42.68 | qfq | 10,440,297 | 461,339,395 | 3.06% |
| 2025-04-30 | 43.40 | 44.00 | 43.12 | 43.48 | 41.41 | qfq | 8,375,105 | 364,564,830 | 0.44% |
| 2025-04-29 | 43.50 | 43.57 | 42.59 | 43.29 | 41.23 | qfq | 11,285,453 | 486,783,022 | 2.66% |
| 2025-04-28 | 42.89 | 42.94 | 42.02 | 42.17 | 40.17 | qfq | 10,058,679 | 425,001,292 | -1.63% |
| 2025-04-25 | 41.80 | 43.75 | 41.80 | 42.87 | 40.83 | qfq | 17,416,553 | 750,597,247 | 2.17% |
| 2025-04-24 | 41.50 | 42.66 | 41.50 | 41.96 | 39.97 | qfq | 14,154,164 | 595,223,723 | 1.18% |
| 2025-04-23 | 40.94 | 43.09 | 40.90 | 41.47 | 39.50 | qfq | 23,144,696 | 968,100,394 | 3.62% |
| 2025-04-22 | 40.90 | 40.96 | 40.00 | 40.02 | 38.12 | qfq | 10,126,431 | 407,922,769 | -2.41% |
| 2025-04-21 | 39.48 | 41.22 | 39.33 | 41.01 | 39.06 | qfq | 15,725,056 | 633,269,171 | 3.88% |
| 2025-04-18 | 41.66 | 41.66 | 39.03 | 39.48 | 37.60 | qfq | 23,664,008 | 939,633,397 | -8.59% |
| 2025-04-17 | 42.35 | 43.77 | 42.32 | 43.19 | 41.14 | qfq | 6,150,757 | 266,214,661 | 1.12% |
| 2025-04-16 | 43.68 | 43.85 | 42.29 | 42.71 | 40.68 | qfq | 9,487,027 | 407,115,031 | -3.00% |
| 2025-04-15 | 44.70 | 45.04 | 43.82 | 44.03 | 41.94 | qfq | 7,518,841 | 331,504,574 | -1.63% |
| 2025-04-14 | 45.76 | 45.89 | 44.60 | 44.76 | 42.63 | qfq | 12,056,448 | 544,314,797 | -0.95% |
| 2025-04-11 | 43.79 | 45.98 | 42.90 | 45.19 | 43.04 | qfq | 17,228,331 | 758,566,701 | 2.17% |
| 2025-04-10 | 46.00 | 46.16 | 43.80 | 44.23 | 42.13 | qfq | 18,352,042 | 822,034,693 | 0.52% |
| 2025-04-09 | 43.61 | 44.05 | 42.08 | 44.00 | 41.91 | qfq | 14,636,351 | 633,383,665 | -1.23% |
| 2025-04-08 | 44.58 | 46.98 | 44.55 | 44.55 | 42.43 | qfq | 16,380,224 | 734,878,863 | -10.00% |
| 2025-04-07 | 50.00 | 50.00 | 49.50 | 49.50 | 47.15 | qfq | 3,130,400 | 155,192,655 | -10.00% |
| 2025-04-03 | 56.00 | 56.78 | 53.83 | 55.00 | 52.39 | qfq | 10,919,955 | 602,199,634 | -7.97% |
| 2025-04-02 | 59.67 | 60.78 | 59.41 | 59.76 | 56.92 | qfq | 3,044,096 | 182,428,369 | 0.17% |
| 2025-04-01 | 59.05 | 60.49 | 58.22 | 59.66 | 56.83 | qfq | 4,672,496 | 278,520,359 | 0.96% |
| 2025-03-31 | 58.53 | 59.58 | 58.16 | 59.09 | 56.28 | qfq | 3,061,632 | 179,927,284 | 0.44% |
| 2025-03-28 | 59.47 | 59.59 | 58.43 | 58.83 | 56.04 | qfq | 2,918,600 | 171,626,269 | -1.29% |
| 2025-03-27 | 59.99 | 60.49 | 59.40 | 59.60 | 56.77 | qfq | 3,321,366 | 198,637,278 | -0.67% |
| 2025-03-26 | 60.12 | 60.71 | 59.60 | 60.00 | 57.15 | qfq | 3,828,153 | 229,632,615 | -1.09% |
| 2025-03-25 | 60.51 | 60.96 | 59.80 | 60.66 | 57.78 | qfq | 5,296,847 | 320,725,022 | 0.28% |
| 2025-03-24 | 59.00 | 60.57 | 58.86 | 60.49 | 57.62 | qfq | 7,806,585 | 469,139,109 | 2.09% |
| 2025-03-21 | 58.85 | 60.27 | 58.25 | 59.25 | 56.44 | qfq | 5,873,554 | 348,225,471 | 0.27% |
| 2025-03-20 | 59.11 | 59.62 | 58.10 | 59.09 | 56.28 | qfq | 3,638,652 | 214,870,389 | 0.07% |
| 2025-03-19 | 58.51 | 59.78 | 58.47 | 59.05 | 56.25 | qfq | 5,184,189 | 307,238,256 | 0.31% |
| 2025-03-18 | 58.51 | 59.53 | 58.29 | 58.87 | 56.07 | qfq | 4,697,237 | 276,332,693 | 0.46% |
| 2025-03-17 | 57.98 | 58.99 | 57.06 | 58.60 | 55.82 | qfq | 5,191,950 | 301,818,423 | 1.16% |
| 2025-03-14 | 57.50 | 58.19 | 57.39 | 57.93 | 55.18 | qfq | 3,775,017 | 218,567,948 | 0.57% |
| 2025-03-13 | 58.35 | 58.66 | 57.41 | 57.60 | 54.86 | qfq | 3,253,117 | 188,707,369 | -1.44% |
| 2025-03-12 | 58.82 | 59.01 | 58.05 | 58.44 | 55.66 | qfq | 2,835,410 | 165,865,080 | -0.75% |
| 2025-03-11 | 59.40 | 59.40 | 57.68 | 58.88 | 56.08 | qfq | 6,104,904 | 356,576,269 | -1.72% |
| 2025-03-10 | 58.03 | 60.00 | 58.01 | 59.91 | 57.06 | qfq | 5,802,890 | 343,565,916 | 2.74% |
| 2025-03-07 | 58.47 | 58.94 | 57.98 | 58.31 | 55.54 | qfq | 4,373,072 | 255,579,670 | -0.80% |
| 2025-03-06 | 60.00 | 60.45 | 58.26 | 58.78 | 55.99 | qfq | 7,183,592 | 423,026,198 | -1.74% |
| 2025-03-05 | 58.50 | 60.80 | 58.25 | 59.82 | 56.98 | qfq | 7,534,256 | 451,299,231 | 3.05% |
| 2025-03-04 | 57.30 | 58.31 | 56.80 | 58.05 | 55.29 | qfq | 4,117,307 | 237,610,371 | 0.61% |
| 2025-03-03 | 58.35 | 59.16 | 57.42 | 57.70 | 54.96 | qfq | 5,302,356 | 308,695,812 | -1.59% |
| 2025-02-28 | 59.10 | 60.23 | 58.05 | 58.63 | 55.85 | qfq | 8,617,045 | 510,163,226 | -0.83% |
| 2025-02-27 | 57.30 | 59.28 | 57.30 | 59.12 | 56.31 | qfq | 8,293,817 | 487,971,442 | 2.64% |
| 2025-02-26 | 56.40 | 58.99 | 56.40 | 57.60 | 54.86 | qfq | 8,284,674 | 479,214,770 | 1.86% |
| 2025-02-25 | 55.62 | 56.98 | 55.24 | 56.55 | 53.86 | qfq | 7,826,397 | 441,564,637 | 0.66% |
| 2025-02-24 | 59.68 | 59.68 | 55.80 | 56.18 | 53.51 | qfq | 18,448,328 | 1,049,178,418 | -5.86% |
| 2025-02-21 | 59.60 | 60.09 | 59.32 | 59.68 | 56.85 | qfq | 4,749,323 | 283,281,190 | -0.13% |
| 2025-02-20 | 59.42 | 60.36 | 59.15 | 59.76 | 56.92 | qfq | 3,658,881 | 218,924,654 | 0.03% |
| 2025-02-19 | 59.55 | 60.31 | 58.88 | 59.74 | 56.90 | qfq | 5,865,241 | 349,401,881 | 0.03% |
| 2025-02-18 | 59.92 | 60.90 | 59.38 | 59.72 | 56.88 | qfq | 6,497,762 | 391,190,075 | 0.57% |
| 2025-02-17 | 61.60 | 61.60 | 59.16 | 59.38 | 56.56 | qfq | 10,531,400 | 628,080,050 | -3.64% |
| 2025-02-14 | 61.50 | 62.22 | 61.00 | 61.62 | 58.69 | qfq | 5,811,161 | 356,797,480 | -0.31% |
| 2025-02-13 | 62.50 | 63.29 | 61.61 | 61.81 | 58.87 | qfq | 6,602,580 | 412,806,870 | -1.34% |
| 2025-02-12 | 66.43 | 66.43 | 61.90 | 62.65 | 59.67 | qfq | 13,382,957 | 844,266,807 | -6.14% |
| 2025-02-11 | 67.51 | 69.10 | 66.20 | 66.75 | 63.58 | qfq | 4,776,000 | 322,655,113 | -1.77% |
| 2025-02-10 | 67.02 | 68.20 | 66.41 | 67.95 | 64.72 | qfq | 3,550,382 | 239,456,488 | 1.01% |
| 2025-02-07 | 66.11 | 67.69 | 64.44 | 67.27 | 64.07 | qfq | 4,816,031 | 319,937,852 | 1.75% |
| 2025-02-06 | 67.07 | 67.97 | 65.00 | 66.11 | 62.97 | qfq | 5,728,381 | 378,174,345 | -2.00% |
| 2025-02-05 | 67.50 | 68.30 | 65.45 | 67.46 | 64.26 | qfq | 4,314,511 | 288,874,746 | -0.15% |
| 2025-01-27 | 67.42 | 68.09 | 66.17 | 67.56 | 64.35 | qfq | 4,085,900 | 274,582,614 | 1.23% |
| 2025-01-24 | 67.19 | 67.69 | 66.38 | 66.74 | 63.57 | qfq | 4,679,037 | 313,110,628 | -0.83% |
| 2025-01-23 | 69.05 | 69.36 | 66.88 | 67.30 | 64.10 | qfq | 3,601,700 | 243,916,064 | -1.75% |
| 2025-01-22 | 68.70 | 68.80 | 66.38 | 68.50 | 65.25 | qfq | 4,443,727 | 299,439,905 | -0.33% |
| 2025-01-21 | 69.35 | 70.62 | 68.55 | 68.73 | 65.47 | qfq | 3,490,732 | 241,577,343 | -0.22% |
| 2025-01-20 | 69.85 | 71.20 | 68.60 | 68.88 | 65.61 | qfq | 6,636,861 | 464,092,191 | 0.12% |
| 2025-01-17 | 64.56 | 69.28 | 64.35 | 68.80 | 65.53 | qfq | 5,102,937 | 345,270,628 | 6.14% |
| 2025-01-16 | 66.51 | 67.05 | 64.71 | 64.82 | 61.74 | qfq | 3,420,506 | 225,427,052 | -2.03% |
| 2025-01-15 | 66.00 | 67.38 | 65.18 | 66.16 | 63.02 | qfq | 3,199,555 | 212,474,599 | 0.67% |
| 2025-01-14 | 63.01 | 65.99 | 62.52 | 65.72 | 62.60 | qfq | 4,682,391 | 303,641,270 | 4.60% |
| 2025-01-13 | 65.28 | 67.30 | 62.48 | 62.83 | 59.85 | qfq | 4,907,170 | 317,586,150 | -4.13% |
| 2025-01-10 | 66.23 | 67.07 | 65.48 | 65.54 | 62.43 | qfq | 3,386,212 | 224,089,089 | -1.46% |
| 2025-01-09 | 67.55 | 68.50 | 65.90 | 66.51 | 63.35 | qfq | 6,178,153 | 412,170,042 | -2.05% |
| 2025-01-08 | 64.02 | 69.10 | 64.02 | 67.90 | 64.67 | qfq | 6,048,000 | 403,934,756 | 4.65% |
| 2025-01-07 | 61.59 | 65.40 | 61.05 | 64.88 | 61.80 | qfq | 5,484,720 | 352,838,917 | 5.17% |
| 2025-01-06 | 62.04 | 62.57 | 60.91 | 61.69 | 58.76 | qfq | 3,810,713 | 234,736,407 | -1.11% |
| 2025-01-03 | 63.45 | 64.35 | 61.91 | 62.38 | 59.42 | qfq | 3,513,300 | 221,861,498 | -1.56% |
| 2025-01-02 | 64.52 | 65.48 | 62.70 | 63.37 | 60.36 | qfq | 3,919,900 | 251,303,825 | -1.78% |
| 2024-12-31 | 66.00 | 66.36 | 64.50 | 64.52 | 61.46 | qfq | 3,624,700 | 237,415,900 | -2.09% |
| 2024-12-30 | 63.26 | 66.15 | 63.18 | 65.90 | 62.77 | qfq | 5,243,154 | 343,255,633 | 3.70% |
| 2024-12-27 | 63.45 | 64.08 | 62.16 | 63.55 | 60.53 | qfq | 3,869,899 | 245,084,711 | -0.24% |
| 2024-12-26 | 64.13 | 64.32 | 62.45 | 63.70 | 60.67 | qfq | 3,394,578 | 214,524,085 | -0.52% |
| 2024-12-25 | 63.80 | 64.47 | 63.07 | 64.03 | 60.99 | qfq | 2,610,646 | 166,809,345 | 0.19% |
| 2024-12-24 | 63.20 | 64.17 | 62.89 | 63.91 | 60.87 | qfq | 3,489,480 | 222,119,822 | 1.69% |
| 2024-12-23 | 61.68 | 63.77 | 61.60 | 62.85 | 59.86 | qfq | 5,128,863 | 323,441,482 | 1.81% |
| 2024-12-20 | 61.88 | 61.98 | 60.52 | 61.73 | 58.80 | qfq | 2,716,000 | 167,067,918 | -0.24% |
| 2024-12-19 | 60.96 | 62.25 | 60.35 | 61.88 | 58.94 | qfq | 3,823,656 | 235,479,460 | 0.95% |
| 2024-12-18 | 61.78 | 62.37 | 60.81 | 61.30 | 58.39 | qfq | 3,797,086 | 232,886,134 | -0.78% |
| 2024-12-17 | 61.82 | 62.50 | 61.31 | 61.78 | 58.85 | qfq | 4,209,719 | 260,383,869 | 0.13% |
| 2024-12-16 | 63.38 | 64.52 | 61.24 | 61.70 | 58.77 | qfq | 6,203,669 | 385,604,520 | -3.38% |
| 2024-12-13 | 63.20 | 64.87 | 63.00 | 63.86 | 60.83 | qfq | 4,700,546 | 300,678,953 | 0.35% |
| 2024-12-12 | 63.10 | 63.65 | 62.80 | 63.64 | 60.62 | qfq | 4,540,618 | 287,345,471 | 0.41% |
| 2024-12-11 | 63.61 | 64.00 | 62.68 | 63.38 | 60.37 | qfq | 4,674,672 | 296,324,743 | -0.61% |
| 2024-12-10 | 64.73 | 64.98 | 63.41 | 63.77 | 60.74 | qfq | 5,496,687 | 352,036,456 | 0.31% |
| 2024-12-09 | 62.36 | 64.15 | 61.74 | 63.57 | 60.55 | qfq | 6,780,533 | 430,769,573 | 1.23% |
| 2024-12-06 | 62.35 | 63.11 | 61.62 | 62.80 | 59.82 | qfq | 4,998,057 | 312,675,555 | 0.56% |
| 2024-12-05 | 60.50 | 63.46 | 59.93 | 62.45 | 59.48 | qfq | 10,379,353 | 643,509,526 | 2.44% |
| 2024-12-04 | 60.01 | 61.10 | 58.93 | 60.96 | 58.06 | qfq | 8,077,909 | 487,062,400 | 1.52% |
| 2024-12-03 | 59.95 | 61.26 | 58.80 | 60.05 | 57.20 | qfq | 8,473,550 | 507,767,071 | 0.30% |
| 2024-12-02 | 60.08 | 61.99 | 59.25 | 59.87 | 57.03 | qfq | 9,751,200 | 589,380,200 | -1.59% |
| 2024-11-29 | 61.11 | 61.99 | 59.91 | 60.84 | 57.95 | qfq | 9,447,545 | 574,782,708 | -0.41% |
| 2024-11-28 | 58.90 | 62.68 | 58.90 | 61.09 | 58.19 | qfq | 14,630,349 | 898,507,168 | 5.82% |
| 2024-11-27 | 57.30 | 59.86 | 57.23 | 57.73 | 54.99 | qfq | 12,309,015 | 720,736,570 | -0.29% |
| 2024-11-26 | 56.00 | 58.30 | 55.65 | 57.90 | 55.15 | qfq | 12,444,919 | 715,039,127 | 3.39% |
| 2024-11-25 | 53.63 | 56.02 | 53.48 | 56.00 | 53.34 | qfq | 11,613,614 | 643,105,826 | 3.70% |
| 2024-11-22 | 54.43 | 55.55 | 53.70 | 54.00 | 51.43 | qfq | 9,883,009 | 542,875,793 | -0.75% |
| 2024-11-21 | 54.17 | 54.65 | 54.10 | 54.41 | 51.83 | qfq | 4,665,568 | 253,776,401 | -0.02% |
| 2024-11-20 | 54.41 | 55.20 | 54.01 | 54.42 | 51.84 | qfq | 6,197,203 | 337,586,295 | 0.02% |
| 2024-11-19 | 53.96 | 54.45 | 53.01 | 54.41 | 51.83 | qfq | 8,066,253 | 433,703,181 | 1.27% |
| 2024-11-18 | 52.83 | 54.20 | 52.39 | 53.73 | 51.18 | qfq | 9,029,361 | 483,048,100 | 2.28% |
| 2024-11-15 | 53.10 | 53.60 | 52.10 | 52.53 | 50.03 | qfq | 7,544,064 | 398,367,133 | -1.13% |
| 2024-11-14 | 53.11 | 53.97 | 53.04 | 53.13 | 50.61 | qfq | 6,275,037 | 334,787,716 | -0.67% |
| 2024-11-13 | 54.13 | 54.63 | 53.06 | 53.49 | 50.95 | qfq | 9,407,710 | 504,712,988 | -2.44% |
| 2024-11-12 | 54.59 | 56.17 | 54.19 | 54.83 | 52.23 | qfq | 11,047,700 | 610,883,838 | 0.33% |
| 2024-11-11 | 53.80 | 55.06 | 53.43 | 54.65 | 52.05 | qfq | 10,621,051 | 576,117,597 | 1.52% |
| 2024-11-08 | 56.44 | 56.95 | 53.75 | 53.83 | 51.27 | qfq | 16,966,893 | 929,609,164 | -4.56% |
| 2024-11-07 | 56.00 | 58.00 | 55.41 | 56.40 | 53.72 | qfq | 14,379,419 | 809,947,462 | -1.42% |
| 2024-11-06 | 54.59 | 59.20 | 54.50 | 57.21 | 54.49 | qfq | 20,561,740 | 1,165,713,036 | 3.08% |
| 2024-11-05 | 53.92 | 55.76 | 53.92 | 55.50 | 52.86 | qfq | 11,729,138 | 643,965,568 | 1.59% |
| 2024-11-04 | 54.00 | 55.83 | 54.00 | 54.63 | 52.04 | qfq | 16,710,314 | 918,767,580 | 3.04% |
| 2024-11-01 | 50.55 | 53.89 | 50.51 | 53.02 | 50.50 | qfq | 18,824,275 | 994,311,647 | 4.58% |
| 2024-10-31 | 50.95 | 51.78 | 50.11 | 50.70 | 48.29 | qfq | 18,989,505 | 967,103,426 | -2.48% |
| 2024-10-30 | 51.50 | 53.35 | 51.30 | 51.99 | 49.52 | qfq | 27,706,179 | 1,462,268,966 | 7.20% |
| 2024-10-29 | 49.19 | 49.39 | 48.30 | 48.50 | 46.20 | qfq | 6,734,748 | 327,685,588 | -1.42% |
| 2024-10-28 | 49.10 | 49.43 | 48.41 | 49.20 | 46.86 | qfq | 6,505,062 | 318,575,233 | -0.18% |
| 2024-10-25 | 49.39 | 49.71 | 48.79 | 49.29 | 46.95 | qfq | 7,757,695 | 381,836,146 | -0.20% |
| 2024-10-24 | 49.00 | 50.18 | 48.49 | 49.39 | 47.04 | qfq | 7,529,179 | 372,044,978 | 0.78% |
| 2024-10-23 | 48.80 | 49.69 | 48.32 | 49.01 | 46.68 | qfq | 9,940,969 | 486,294,176 | 1.09% |
| 2024-10-22 | 47.61 | 48.73 | 47.06 | 48.48 | 46.18 | qfq | 8,021,130 | 384,884,653 | 1.47% |
| 2024-10-21 | 48.42 | 48.79 | 47.40 | 47.78 | 45.51 | qfq | 10,008,700 | 480,585,944 | -1.32% |
| 2024-10-18 | 47.60 | 49.24 | 47.51 | 48.42 | 46.12 | qfq | 10,728,371 | 521,221,130 | 1.00% |
| 2024-10-17 | 50.04 | 50.34 | 47.88 | 47.94 | 45.66 | qfq | 8,523,297 | 415,926,702 | -4.20% |
| 2024-10-16 | 49.79 | 51.14 | 49.10 | 50.04 | 47.66 | qfq | 6,082,036 | 304,442,255 | -0.12% |
| 2024-10-15 | 53.60 | 53.60 | 50.10 | 50.10 | 47.72 | qfq | 10,525,398 | 542,371,307 | -6.70% |
| 2024-10-14 | 52.70 | 53.80 | 51.87 | 53.70 | 51.15 | qfq | 6,775,795 | 358,148,011 | 2.21% |
| 2024-10-11 | 54.08 | 54.52 | 52.07 | 52.54 | 50.04 | qfq | 5,219,320 | 276,801,226 | -2.69% |
| 2024-10-10 | 54.01 | 56.70 | 53.88 | 53.99 | 51.43 | qfq | 7,680,074 | 422,624,743 | 0.20% |
| 2024-10-09 | 57.56 | 57.85 | 53.49 | 53.88 | 51.32 | qfq | 13,113,813 | 727,938,908 | -7.76% |
| 2024-10-08 | 65.18 | 65.18 | 57.25 | 58.41 | 55.64 | qfq | 15,027,876 | 905,202,713 | -1.43% |
| 2024-09-30 | 55.50 | 59.26 | 55.50 | 59.26 | 56.45 | qfq | 12,249,030 | 712,613,027 | 8.93% |
| 2024-09-27 | 51.63 | 54.49 | 51.63 | 54.40 | 51.82 | qfq | 3,268,382 | 175,165,419 | 5.37% |
| 2024-09-26 | 50.20 | 51.69 | 49.30 | 51.63 | 49.18 | qfq | 5,657,493 | 285,538,961 | 2.85% |
| 2024-09-25 | 50.50 | 52.14 | 50.15 | 50.20 | 47.82 | qfq | 6,119,635 | 313,894,327 | -1.47% |
| 2024-09-24 | 50.55 | 51.40 | 49.30 | 50.95 | 48.53 | qfq | 6,447,850 | 324,872,448 | 0.22% |
| 2024-09-23 | 51.00 | 52.25 | 50.46 | 50.84 | 48.43 | qfq | 3,109,232 | 158,673,950 | -0.63% |
| 2024-09-20 | 50.73 | 51.58 | 50.02 | 51.16 | 48.73 | qfq | 3,656,299 | 186,922,097 | 0.99% |
| 2024-09-19 | 50.84 | 52.08 | 50.35 | 50.66 | 48.25 | qfq | 5,436,395 | 278,329,986 | 0.12% |
| 2024-09-18 | 48.30 | 50.60 | 48.08 | 50.60 | 48.20 | qfq | 3,670,698 | 183,295,539 | 4.50% |
| 2024-09-13 | 48.24 | 48.88 | 47.58 | 48.42 | 46.12 | qfq | 3,335,692 | 161,267,820 | 0.35% |
| 2024-09-12 | 49.16 | 50.75 | 47.57 | 48.25 | 45.96 | qfq | 5,815,155 | 282,507,961 | -2.84% |
| 2024-09-11 | 47.25 | 50.04 | 46.89 | 49.66 | 47.30 | qfq | 4,789,050 | 234,289,595 | 3.89% |
| 2024-09-10 | 48.55 | 48.96 | 47.22 | 47.80 | 45.53 | qfq | 3,450,800 | 165,541,931 | -1.44% |
| 2024-09-09 | 49.69 | 50.24 | 47.93 | 48.50 | 46.20 | qfq | 4,989,365 | 243,080,992 | -3.54% |
| 2024-09-06 | 48.86 | 51.84 | 48.52 | 50.28 | 47.89 | qfq | 4,276,500 | 216,508,586 | 2.63% |
| 2024-09-05 | 48.46 | 49.73 | 48.10 | 48.99 | 46.66 | qfq | 3,741,100 | 183,377,667 | 1.09% |
| 2024-09-04 | 47.08 | 48.67 | 46.64 | 48.46 | 46.16 | qfq | 3,273,160 | 157,156,678 | 1.94% |
| 2024-09-03 | 46.56 | 47.90 | 46.55 | 47.54 | 45.28 | qfq | 2,188,787 | 103,762,854 | 1.47% |
| 2024-09-02 | 48.17 | 48.90 | 46.44 | 46.85 | 44.62 | qfq | 3,572,725 | 169,368,358 | -3.26% |
| 2024-08-30 | 46.99 | 49.20 | 45.97 | 48.43 | 46.13 | qfq | 6,060,542 | 291,623,379 | 2.13% |
| 2024-08-29 | 45.75 | 48.10 | 45.12 | 47.42 | 45.17 | qfq | 4,701,707 | 221,517,196 | 4.17% |
| 2024-08-28 | 45.25 | 48.48 | 45.15 | 45.52 | 43.36 | qfq | 5,385,648 | 247,892,576 | -2.11% |
| 2024-08-27 | 45.53 | 46.54 | 44.71 | 46.50 | 44.29 | qfq | 2,878,844 | 132,426,161 | 2.06% |
| 2024-08-26 | 46.82 | 47.04 | 45.33 | 45.56 | 43.40 | qfq | 3,986,966 | 183,035,869 | -2.94% |
| 2024-08-23 | 46.48 | 47.45 | 46.30 | 46.94 | 44.71 | qfq | 2,151,992 | 100,577,980 | 0.36% |
| 2024-08-22 | 47.30 | 47.30 | 46.11 | 46.77 | 44.55 | qfq | 2,599,230 | 121,106,234 | -1.12% |
| 2024-08-21 | 46.98 | 47.70 | 46.63 | 47.30 | 45.05 | qfq | 1,440,867 | 67,974,962 | 0.00% |
| 2024-08-20 | 49.01 | 49.49 | 46.90 | 47.30 | 45.05 | qfq | 2,271,000 | 107,790,022 | -3.49% |
| 2024-08-19 | 47.99 | 49.76 | 47.78 | 49.01 | 46.68 | qfq | 2,485,358 | 121,540,678 | 2.08% |
| 2024-08-16 | 48.70 | 48.78 | 47.75 | 48.01 | 45.73 | qfq | 1,947,805 | 93,786,100 | -1.46% |
| 2024-08-15 | 49.17 | 49.95 | 48.33 | 48.72 | 46.41 | qfq | 2,826,505 | 138,348,690 | -0.92% |
| 2024-08-14 | 50.78 | 50.78 | 49.02 | 49.17 | 46.83 | qfq | 1,630,510 | 80,626,708 | -3.17% |
| 2024-08-13 | 51.85 | 51.94 | 50.02 | 50.78 | 48.37 | qfq | 2,349,580 | 118,897,493 | -2.06% |
| 2024-08-12 | 51.20 | 52.06 | 50.70 | 51.85 | 49.39 | qfq | 2,103,226 | 108,084,941 | 0.91% |
| 2024-08-09 | 51.84 | 53.12 | 51.37 | 51.38 | 48.94 | qfq | 1,745,711 | 90,449,183 | -0.89% |
| 2024-08-08 | 51.39 | 52.20 | 51.02 | 51.84 | 49.38 | qfq | 2,202,258 | 113,866,087 | -0.10% |
| 2024-08-07 | 50.29 | 52.46 | 50.02 | 51.89 | 49.43 | qfq | 3,100,500 | 159,787,520 | 3.18% |
| 2024-08-06 | 50.87 | 51.25 | 49.73 | 50.29 | 47.90 | qfq | 2,379,146 | 120,045,936 | -0.51% |
| 2024-08-05 | 50.72 | 52.47 | 50.00 | 50.55 | 48.15 | qfq | 2,972,600 | 151,785,978 | -1.96% |
| 2024-08-02 | 52.33 | 53.48 | 51.39 | 51.56 | 49.11 | qfq | 3,187,357 | 166,218,670 | -2.13% |
| 2024-08-01 | 52.58 | 54.30 | 52.06 | 52.68 | 50.18 | qfq | 4,751,897 | 251,892,999 | 0.19% |
| 2024-07-31 | 48.79 | 52.60 | 47.83 | 52.58 | 50.08 | qfq | 5,526,891 | 283,391,626 | 7.77% |
| 2024-07-30 | 47.87 | 49.11 | 46.81 | 48.79 | 46.47 | qfq | 3,842,400 | 185,435,923 | 0.81% |
| 2024-07-29 | 49.98 | 50.18 | 48.06 | 48.40 | 46.10 | qfq | 2,967,946 | 144,365,256 | -3.16% |
| 2024-07-26 | 49.70 | 50.90 | 49.37 | 49.98 | 47.61 | qfq | 3,299,800 | 165,270,254 | 0.91% |
| 2024-07-25 | 50.29 | 50.37 | 49.17 | 49.53 | 47.18 | qfq | 3,483,425 | 172,751,297 | -1.86% |
| 2024-07-24 | 50.95 | 51.41 | 50.10 | 50.47 | 48.07 | qfq | 2,629,100 | 133,400,904 | -1.00% |
| 2024-07-23 | 53.34 | 53.34 | 50.98 | 50.98 | 48.56 | qfq | 2,898,314 | 149,563,863 | -2.58% |
| 2024-07-22 | 53.06 | 53.16 | 51.71 | 52.33 | 49.84 | qfq | 3,226,186 | 168,831,006 | -1.97% |
| 2024-07-19 | 52.78 | 54.00 | 52.38 | 53.38 | 50.84 | qfq | 3,520,015 | 188,028,553 | 0.95% |
| 2024-07-18 | 50.99 | 53.20 | 50.50 | 52.88 | 50.37 | qfq | 5,076,422 | 265,746,818 | 3.46% |
| 2024-07-17 | 50.47 | 51.45 | 49.70 | 51.11 | 48.68 | qfq | 5,939,812 | 300,628,700 | 0.79% |
| 2024-07-16 | 52.16 | 52.23 | 50.11 | 50.71 | 48.30 | qfq | 7,458,640 | 379,118,332 | -3.34% |
| 2024-07-15 | 51.98 | 53.45 | 51.95 | 52.46 | 49.97 | qfq | 5,596,536 | 294,238,181 | -3.09% |
| 2024-07-12 | 53.86 | 54.55 | 52.91 | 54.13 | 51.56 | qfq | 2,983,016 | 160,657,283 | 0.24% |
| 2024-07-11 | 53.72 | 54.28 | 53.22 | 54.00 | 51.43 | qfq | 3,413,820 | 183,807,466 | 1.18% |
| 2024-07-10 | 55.19 | 55.19 | 53.23 | 53.37 | 50.83 | qfq | 3,079,001 | 165,505,459 | 0.04% |
| 2024-07-09 | 53.00 | 53.53 | 51.29 | 53.35 | 50.82 | qfq | 5,637,495 | 295,617,617 | 0.43% |
| 2024-07-08 | 53.97 | 54.45 | 52.88 | 53.12 | 50.60 | qfq | 4,340,992 | 231,226,423 | -1.79% |
| 2024-07-05 | 55.24 | 55.45 | 53.03 | 54.09 | 51.52 | qfq | 4,575,872 | 245,877,455 | -1.71% |
| 2024-07-04 | 55.40 | 56.30 | 54.60 | 55.03 | 52.42 | qfq | 3,237,325 | 179,393,107 | -1.22% |
| 2024-07-03 | 56.79 | 57.17 | 54.54 | 55.71 | 53.06 | qfq | 7,461,688 | 415,262,373 | -3.10% |
| 2024-07-02 | 60.67 | 61.30 | 55.70 | 57.49 | 54.76 | qfq | 9,306,262 | 533,725,108 | -6.08% |
| 2024-07-01 | 60.42 | 61.76 | 59.62 | 61.21 | 58.30 | qfq | 2,588,549 | 157,944,958 | 1.31% |
| 2024-06-28 | 59.33 | 60.88 | 59.16 | 60.42 | 57.55 | qfq | 4,305,771 | 260,117,740 | 1.39% |
| 2024-06-27 | 59.70 | 60.30 | 57.90 | 59.59 | 56.76 | qfq | 4,382,469 | 258,841,887 | -0.65% |
| 2024-06-26 | 60.63 | 61.15 | 59.38 | 59.98 | 57.13 | qfq | 2,618,800 | 156,680,443 | -2.52% |
| 2024-06-25 | 62.50 | 63.24 | 61.21 | 61.53 | 57.65 | qfq | 2,826,034 | 175,440,696 | -1.36% |
| 2024-06-24 | 62.64 | 63.06 | 61.70 | 62.38 | 58.45 | qfq | 3,209,085 | 200,519,499 | -1.11% |
| 2024-06-21 | 62.08 | 63.32 | 61.72 | 63.08 | 59.11 | qfq | 3,466,634 | 217,200,966 | 1.17% |
| 2024-06-20 | 62.43 | 63.24 | 61.94 | 62.35 | 58.42 | qfq | 2,983,361 | 186,110,147 | -0.24% |
| 2024-06-19 | 64.72 | 65.09 | 62.25 | 62.50 | 58.56 | qfq | 4,392,951 | 276,503,028 | -2.63% |
| 2024-06-18 | 62.20 | 65.00 | 62.20 | 64.19 | 60.15 | qfq | 9,001,727 | 573,310,888 | 6.40% |
| 2024-06-17 | 60.51 | 60.90 | 59.50 | 60.33 | 56.53 | qfq | 5,642,831 | 338,967,971 | -0.94% |
| 2024-06-14 | 62.65 | 63.53 | 60.61 | 60.90 | 57.06 | qfq | 4,573,584 | 282,306,107 | -2.98% |
| 2024-06-13 | 60.70 | 63.08 | 60.69 | 62.77 | 58.82 | qfq | 6,341,929 | 395,738,157 | 2.92% |
| 2024-06-12 | 60.50 | 61.30 | 59.21 | 60.99 | 57.15 | qfq | 4,657,300 | 282,535,774 | 1.31% |
| 2024-06-11 | 61.00 | 61.45 | 59.90 | 60.20 | 56.41 | qfq | 4,948,310 | 297,958,245 | -1.12% |
| 2024-06-07 | 62.21 | 62.60 | 60.61 | 60.88 | 57.05 | qfq | 4,228,587 | 259,222,938 | -1.84% |
| 2024-06-06 | 61.80 | 63.00 | 61.56 | 62.02 | 58.11 | qfq | 3,720,717 | 231,356,851 | 0.26% |
| 2024-06-05 | 63.60 | 64.47 | 61.34 | 61.86 | 57.96 | qfq | 4,882,086 | 303,864,944 | -2.81% |
| 2024-06-04 | 62.79 | 63.73 | 62.70 | 63.65 | 59.64 | qfq | 4,311,860 | 273,381,744 | 0.94% |
| 2024-06-03 | 63.55 | 63.94 | 62.70 | 63.06 | 59.09 | qfq | 3,503,582 | 221,711,104 | -0.77% |
| 2024-05-31 | 65.63 | 65.63 | 63.35 | 63.55 | 59.55 | qfq | 3,447,937 | 221,819,093 | -2.10% |
| 2024-05-30 | 64.50 | 65.77 | 64.38 | 64.91 | 60.82 | qfq | 2,771,816 | 180,303,919 | -0.25% |
| 2024-05-29 | 65.06 | 65.54 | 64.88 | 65.07 | 60.97 | qfq | 2,133,805 | 138,981,975 | -0.44% |
| 2024-05-28 | 66.09 | 66.53 | 65.05 | 65.36 | 61.24 | qfq | 2,763,812 | 180,902,219 | -1.55% |
| 2024-05-27 | 66.45 | 66.59 | 64.66 | 66.39 | 62.21 | qfq | 2,903,175 | 190,830,919 | 0.29% |
| 2024-05-24 | 67.30 | 67.54 | 66.06 | 66.20 | 62.03 | qfq | 4,504,060 | 299,702,403 | -1.93% |
| 2024-05-23 | 67.60 | 68.40 | 67.20 | 67.50 | 63.25 | qfq | 2,364,197 | 160,087,173 | -0.15% |
| 2024-05-22 | 68.80 | 69.36 | 67.26 | 67.60 | 63.34 | qfq | 3,702,699 | 252,193,797 | -2.10% |
| 2024-05-21 | 68.09 | 69.33 | 68.02 | 69.05 | 64.70 | qfq | 2,556,182 | 176,054,444 | 0.51% |
| 2024-05-20 | 69.58 | 69.97 | 68.38 | 68.70 | 64.37 | qfq | 5,676,686 | 390,868,655 | -2.00% |
| 2024-05-17 | 70.66 | 72.33 | 68.80 | 70.10 | 65.69 | qfq | 4,210,925 | 293,794,293 | -2.01% |
| 2024-05-16 | 72.05 | 73.07 | 70.09 | 71.54 | 67.03 | qfq | 5,385,506 | 386,292,554 | -0.45% |
| 2024-05-15 | 71.40 | 72.62 | 71.00 | 71.86 | 67.33 | qfq | 3,487,123 | 250,880,938 | 0.79% |
| 2024-05-14 | 72.40 | 74.45 | 71.10 | 71.30 | 66.81 | qfq | 4,027,850 | 290,563,655 | -2.30% |
| 2024-05-13 | 71.06 | 73.84 | 70.75 | 72.98 | 68.38 | qfq | 4,392,294 | 318,069,122 | 1.77% |
| 2024-05-10 | 69.85 | 72.44 | 69.26 | 71.71 | 67.19 | qfq | 5,583,782 | 397,691,511 | 3.12% |
| 2024-05-09 | 65.64 | 70.00 | 64.91 | 69.54 | 65.16 | qfq | 5,720,176 | 390,760,507 | 3.48% |
| 2024-05-08 | 67.30 | 68.74 | 66.91 | 67.20 | 62.97 | qfq | 3,677,913 | 248,562,213 | -0.65% |
| 2024-05-07 | 68.26 | 69.12 | 67.62 | 67.64 | 63.38 | qfq | 3,279,067 | 223,236,900 | -1.36% |
| 2024-05-06 | 65.65 | 69.04 | 65.65 | 68.57 | 64.25 | qfq | 6,866,096 | 466,177,196 | 4.45% |
| 2024-04-30 | 67.00 | 67.01 | 65.53 | 65.65 | 61.52 | qfq | 5,605,731 | 371,392,482 | -2.03% |
| 2024-04-29 | 63.24 | 68.45 | 62.62 | 67.01 | 62.79 | qfq | 11,519,543 | 759,855,960 | 5.36% |
| 2024-04-26 | 63.00 | 64.25 | 62.06 | 63.60 | 59.59 | qfq | 6,083,316 | 383,728,770 | 0.70% |
| 2024-04-25 | 64.59 | 65.48 | 62.70 | 63.16 | 59.18 | qfq | 8,690,153 | 555,083,425 | -3.25% |
| 2024-04-24 | 63.88 | 65.50 | 63.50 | 65.28 | 61.17 | qfq | 5,436,437 | 350,996,115 | 1.22% |
| 2024-04-23 | 65.73 | 66.25 | 63.38 | 64.49 | 60.43 | qfq | 6,916,788 | 445,258,403 | -1.95% |
| 2024-04-22 | 69.05 | 69.08 | 65.62 | 65.77 | 61.63 | qfq | 10,296,294 | 685,843,773 | -6.18% |
| 2024-04-19 | 69.10 | 71.88 | 69.10 | 70.10 | 65.69 | qfq | 5,632,323 | 396,071,366 | 0.31% |
| 2024-04-18 | 71.00 | 71.53 | 69.00 | 69.88 | 65.48 | qfq | 6,904,989 | 485,509,309 | -2.47% |
| 2024-04-17 | 65.93 | 71.99 | 65.93 | 71.65 | 67.14 | qfq | 7,898,643 | 547,728,884 | 8.17% |
| 2024-04-16 | 68.50 | 68.50 | 66.14 | 66.24 | 62.07 | qfq | 5,568,799 | 373,160,628 | -2.24% |
| 2024-04-15 | 63.63 | 68.31 | 63.02 | 67.76 | 63.49 | qfq | 7,563,457 | 504,617,720 | 6.46% |
| 2024-04-12 | 62.48 | 64.31 | 62.00 | 63.65 | 59.64 | qfq | 4,477,258 | 284,617,637 | 1.91% |
| 2024-04-11 | 60.25 | 63.18 | 60.00 | 62.46 | 58.53 | qfq | 5,091,069 | 316,789,877 | 3.62% |
| 2024-04-10 | 61.25 | 62.60 | 60.10 | 60.28 | 56.48 | qfq | 3,238,727 | 197,941,098 | -1.36% |
| 2024-04-09 | 61.35 | 61.58 | 60.39 | 61.11 | 57.26 | qfq | 2,652,012 | 161,859,207 | -0.83% |
| 2024-04-08 | 60.60 | 62.20 | 60.41 | 61.62 | 57.74 | qfq | 4,812,351 | 296,749,312 | 1.68% |
| 2024-04-03 | 59.32 | 60.97 | 59.00 | 60.60 | 56.78 | qfq | 5,147,289 | 310,340,183 | 2.64% |
| 2024-04-02 | 59.63 | 60.40 | 58.56 | 59.04 | 55.32 | qfq | 3,423,934 | 201,845,514 | -0.92% |
| 2024-04-01 | 57.40 | 60.60 | 57.40 | 59.59 | 55.84 | qfq | 4,656,636 | 276,719,709 | 4.00% |
| 2024-03-29 | 56.14 | 57.39 | 55.98 | 57.30 | 53.69 | qfq | 2,582,379 | 146,827,606 | 2.18% |
| 2024-03-28 | 56.67 | 57.40 | 55.82 | 56.08 | 52.55 | qfq | 4,273,643 | 241,615,204 | -0.88% |
| 2024-03-27 | 57.12 | 58.20 | 56.56 | 56.58 | 53.02 | qfq | 3,752,949 | 215,145,696 | -1.50% |
| 2024-03-26 | 57.34 | 57.74 | 56.57 | 57.44 | 53.82 | qfq | 4,362,212 | 249,286,601 | 0.35% |
| 2024-03-25 | 55.69 | 58.12 | 55.69 | 57.24 | 53.63 | qfq | 6,304,784 | 362,009,570 | 2.03% |
| 2024-03-22 | 56.85 | 57.22 | 56.09 | 56.10 | 52.57 | qfq | 3,326,596 | 187,887,025 | -2.33% |
| 2024-03-21 | 58.15 | 58.55 | 57.24 | 57.44 | 53.82 | qfq | 2,397,030 | 138,294,986 | -1.66% |
| 2024-03-20 | 58.23 | 59.04 | 58.01 | 58.41 | 54.73 | qfq | 2,974,989 | 174,108,957 | 0.00% |
| 2024-03-19 | 57.66 | 58.74 | 57.52 | 58.41 | 54.73 | qfq | 3,774,655 | 219,740,948 | 0.64% |
| 2024-03-18 | 58.69 | 58.99 | 57.08 | 58.04 | 54.38 | qfq | 4,551,083 | 263,108,774 | -0.57% |
| 2024-03-15 | 59.11 | 59.50 | 57.50 | 58.37 | 54.69 | qfq | 4,475,843 | 260,628,752 | -1.50% |
| 2024-03-14 | 59.10 | 60.54 | 58.95 | 59.26 | 55.53 | qfq | 2,089,119 | 124,199,489 | -0.55% |
| 2024-03-13 | 58.89 | 59.71 | 58.81 | 59.59 | 55.84 | qfq | 2,797,353 | 166,085,386 | 0.76% |
| 2024-03-12 | 60.50 | 60.51 | 58.80 | 59.14 | 55.42 | qfq | 3,649,698 | 216,686,308 | -2.23% |
| 2024-03-11 | 59.80 | 60.57 | 58.45 | 60.49 | 56.68 | qfq | 4,628,177 | 277,499,595 | 1.84% |
| 2024-03-08 | 59.00 | 59.58 | 58.45 | 59.40 | 55.66 | qfq | 2,475,170 | 146,200,880 | 0.68% |
| 2024-03-07 | 59.10 | 59.90 | 58.70 | 59.00 | 55.28 | qfq | 2,996,336 | 177,856,556 | -0.03% |
| 2024-03-06 | 59.88 | 60.34 | 58.86 | 59.02 | 55.30 | qfq | 3,535,401 | 209,947,153 | -1.55% |
| 2024-03-05 | 58.79 | 60.24 | 58.38 | 59.95 | 56.17 | qfq | 4,413,844 | 263,004,652 | 1.66% |
| 2024-03-04 | 57.88 | 59.26 | 57.48 | 58.97 | 55.26 | qfq | 4,537,568 | 265,332,913 | 1.18% |
| 2024-03-01 | 59.00 | 59.33 | 57.77 | 58.28 | 54.61 | qfq | 4,422,430 | 257,715,352 | -1.27% |
| 2024-02-29 | 57.00 | 59.13 | 56.89 | 59.03 | 55.31 | qfq | 5,518,695 | 321,462,613 | 2.68% |
| 2024-02-28 | 57.83 | 58.60 | 57.06 | 57.49 | 53.87 | qfq | 4,166,058 | 240,599,878 | -0.81% |
| 2024-02-27 | 56.83 | 57.96 | 56.16 | 57.96 | 54.31 | qfq | 4,089,608 | 233,013,624 | 1.74% |
| 2024-02-26 | 57.23 | 57.65 | 56.80 | 56.97 | 53.38 | qfq | 4,143,427 | 236,932,227 | -0.45% |
| 2024-02-23 | 58.45 | 58.74 | 55.80 | 57.23 | 53.63 | qfq | 6,722,577 | 380,675,210 | -2.09% |
| 2024-02-22 | 58.61 | 58.85 | 57.61 | 58.45 | 54.77 | qfq | 3,513,761 | 204,230,785 | -0.32% |
| 2024-02-21 | 57.16 | 60.67 | 57.02 | 58.64 | 54.95 | qfq | 4,599,124 | 272,632,330 | 0.51% |
| 2024-02-20 | 57.50 | 58.47 | 56.55 | 58.34 | 54.67 | qfq | 3,713,163 | 214,242,750 | 0.67% |
| 2024-02-19 | 60.00 | 60.68 | 57.27 | 57.95 | 54.30 | qfq | 5,783,423 | 337,962,380 | -2.18% |
| 2024-02-08 | 59.19 | 63.85 | 58.84 | 59.24 | 55.51 | qfq | 7,169,923 | 442,333,697 | 0.10% |
| 2024-02-07 | 55.56 | 59.35 | 55.55 | 59.18 | 55.45 | qfq | 7,193,220 | 418,338,832 | 6.50% |
| 2024-02-06 | 52.37 | 55.77 | 51.88 | 55.57 | 52.07 | qfq | 4,663,468 | 252,998,683 | 4.65% |
| 2024-02-05 | 51.27 | 54.00 | 49.98 | 53.10 | 49.76 | qfq | 5,225,237 | 271,610,191 | 2.83% |
| 2024-02-02 | 52.18 | 53.25 | 50.42 | 51.64 | 48.39 | qfq | 3,841,721 | 200,344,277 | -0.10% |
| 2024-02-01 | 51.79 | 53.30 | 51.41 | 51.69 | 48.43 | qfq | 4,113,732 | 214,952,795 | 0.04% |
| 2024-01-31 | 51.78 | 53.97 | 51.52 | 51.67 | 48.42 | qfq | 6,620,657 | 347,811,201 | 4.15% |
| 2024-01-30 | 50.79 | 50.98 | 49.02 | 49.61 | 46.49 | qfq | 2,382,853 | 119,732,459 | -2.48% |
| 2024-01-29 | 53.07 | 53.69 | 50.80 | 50.87 | 47.67 | qfq | 2,548,111 | 132,088,331 | -5.46% |
| 2024-01-26 | 53.17 | 54.28 | 52.80 | 53.81 | 50.42 | qfq | 2,321,450 | 124,319,127 | 0.92% |
| 2024-01-25 | 52.51 | 53.74 | 51.89 | 53.32 | 49.96 | qfq | 2,324,215 | 123,339,059 | 2.05% |
| 2024-01-24 | 52.47 | 52.92 | 50.58 | 52.25 | 48.96 | qfq | 1,894,338 | 98,199,028 | -0.15% |
| 2024-01-23 | 51.32 | 52.84 | 49.94 | 52.33 | 49.03 | qfq | 2,925,504 | 150,821,544 | 0.35% |
| 2024-01-22 | 53.65 | 53.87 | 51.32 | 52.15 | 48.87 | qfq | 3,290,311 | 173,914,014 | -3.07% |
| 2024-01-19 | 55.09 | 55.09 | 52.99 | 53.80 | 50.41 | qfq | 2,644,712 | 142,409,734 | -2.25% |
| 2024-01-18 | 54.12 | 55.46 | 53.25 | 55.04 | 51.57 | qfq | 3,329,354 | 180,184,571 | 0.99% |
| 2024-01-17 | 53.86 | 55.57 | 53.60 | 54.50 | 51.07 | qfq | 5,015,275 | 276,075,334 | 1.17% |
| 2024-01-16 | 52.50 | 55.68 | 52.17 | 53.87 | 50.48 | qfq | 4,006,329 | 216,450,227 | 2.90% |
| 2024-01-15 | 52.00 | 52.85 | 51.89 | 52.35 | 49.05 | qfq | 1,192,400 | 62,577,985 | 0.33% |
| 2024-01-12 | 52.43 | 52.75 | 51.88 | 52.18 | 48.89 | qfq | 1,291,782 | 67,610,658 | -0.17% |
| 2024-01-11 | 51.10 | 52.49 | 50.90 | 52.27 | 48.98 | qfq | 2,208,290 | 114,699,026 | 2.09% |
| 2024-01-10 | 50.41 | 51.80 | 50.26 | 51.20 | 47.98 | qfq | 1,748,140 | 89,460,950 | 1.05% |
| 2024-01-09 | 49.70 | 51.46 | 49.70 | 50.67 | 47.48 | qfq | 2,528,827 | 128,325,809 | 1.62% |
| 2024-01-08 | 50.04 | 50.49 | 49.56 | 49.86 | 46.72 | qfq | 1,970,786 | 98,383,464 | -0.86% |
| 2024-01-05 | 50.40 | 51.05 | 50.05 | 50.29 | 47.12 | qfq | 1,681,764 | 85,183,474 | -0.89% |
| 2024-01-04 | 50.59 | 50.87 | 49.76 | 50.74 | 47.54 | qfq | 3,167,897 | 159,584,644 | 0.22% |
| 2024-01-03 | 51.26 | 51.82 | 50.47 | 50.63 | 47.44 | qfq | 3,532,278 | 179,474,484 | -1.56% |
| 2024-01-02 | 51.28 | 51.83 | 51.00 | 51.43 | 48.19 | qfq | 2,408,199 | 124,072,233 | 0.51% |
| 2023-12-29 | 50.87 | 51.40 | 50.50 | 51.17 | 47.95 | qfq | 3,022,518 | 153,809,433 | 1.11% |
| 2023-12-28 | 50.01 | 51.08 | 49.92 | 50.61 | 47.42 | qfq | 2,139,774 | 108,243,514 | 0.66% |
| 2023-12-27 | 50.32 | 50.85 | 49.94 | 50.28 | 47.11 | qfq | 1,303,158 | 65,529,756 | -0.02% |
| 2023-12-26 | 50.58 | 50.61 | 49.80 | 50.29 | 47.12 | qfq | 1,673,432 | 84,072,642 | -0.61% |
| 2023-12-25 | 49.31 | 50.75 | 49.22 | 50.60 | 47.41 | qfq | 2,393,870 | 120,556,309 | 2.55% |
| 2023-12-22 | 49.34 | 49.59 | 48.77 | 49.34 | 46.23 | qfq | 2,361,261 | 116,329,449 | 0.69% |
| 2023-12-21 | 48.50 | 49.35 | 47.95 | 49.00 | 45.91 | qfq | 2,051,789 | 100,041,636 | 1.28% |
| 2023-12-20 | 48.65 | 49.04 | 48.14 | 48.38 | 45.33 | qfq | 1,638,427 | 79,766,293 | -0.64% |
| 2023-12-19 | 47.52 | 48.69 | 47.34 | 48.69 | 45.62 | qfq | 1,948,544 | 93,733,500 | 1.88% |
| 2023-12-18 | 48.92 | 49.00 | 47.69 | 47.79 | 44.78 | qfq | 3,212,664 | 154,552,969 | -2.15% |
| 2023-12-15 | 48.49 | 49.69 | 48.22 | 48.84 | 45.76 | qfq | 3,963,012 | 194,559,993 | 1.75% |
| 2023-12-14 | 47.72 | 49.01 | 47.66 | 48.00 | 44.98 | qfq | 3,163,495 | 153,042,255 | 0.44% |
| 2023-12-13 | 47.60 | 48.36 | 47.22 | 47.79 | 44.78 | qfq | 2,406,230 | 115,197,201 | 0.40% |
| 2023-12-12 | 47.56 | 47.76 | 47.12 | 47.60 | 44.60 | qfq | 1,986,966 | 94,218,651 | -0.02% |
| 2023-12-11 | 46.50 | 47.80 | 46.21 | 47.61 | 44.61 | qfq | 1,869,680 | 87,946,665 | 1.58% |
| 2023-12-08 | 46.92 | 47.33 | 46.78 | 46.87 | 43.92 | qfq | 2,993,974 | 141,028,111 | -0.49% |
| 2023-12-07 | 47.53 | 47.66 | 46.81 | 47.10 | 44.13 | qfq | 1,233,170 | 58,193,995 | -0.63% |
| 2023-12-06 | 47.54 | 48.10 | 47.22 | 47.40 | 44.41 | qfq | 1,805,051 | 86,016,189 | -0.69% |
| 2023-12-05 | 47.70 | 48.50 | 47.56 | 47.73 | 44.72 | qfq | 2,239,200 | 107,343,819 | -1.10% |
| 2023-12-04 | 47.50 | 48.48 | 46.71 | 48.26 | 45.22 | qfq | 3,036,475 | 145,751,275 | 0.79% |
| 2023-12-01 | 48.30 | 48.65 | 47.80 | 47.88 | 44.86 | qfq | 1,973,617 | 94,902,800 | -1.48% |
| 2023-11-30 | 48.35 | 48.79 | 47.93 | 48.60 | 45.54 | qfq | 2,137,710 | 103,393,807 | 0.52% |
| 2023-11-29 | 48.69 | 49.25 | 48.35 | 48.35 | 45.30 | qfq | 1,903,328 | 92,710,622 | -1.14% |
| 2023-11-28 | 48.76 | 49.10 | 48.40 | 48.91 | 45.83 | qfq | 1,338,589 | 65,218,238 | 0.47% |
| 2023-11-27 | 48.13 | 48.82 | 48.10 | 48.68 | 45.61 | qfq | 2,053,670 | 99,634,009 | 0.68% |
| 2023-11-24 | 48.97 | 49.00 | 48.11 | 48.35 | 45.30 | qfq | 2,281,897 | 110,313,899 | -1.35% |
| 2023-11-23 | 49.19 | 49.56 | 48.81 | 49.01 | 45.92 | qfq | 1,963,637 | 96,250,137 | -0.10% |
| 2023-11-22 | 49.66 | 49.92 | 49.04 | 49.06 | 45.97 | qfq | 2,879,814 | 142,196,785 | -1.74% |
| 2023-11-21 | 50.00 | 51.14 | 49.78 | 49.93 | 46.79 | qfq | 3,242,288 | 163,942,571 | -0.14% |
| 2023-11-20 | 49.36 | 50.18 | 48.74 | 50.00 | 46.85 | qfq | 2,900,005 | 144,020,619 | 1.52% |
| 2023-11-17 | 48.99 | 49.75 | 48.99 | 49.25 | 46.15 | qfq | 1,490,676 | 73,576,824 | -0.46% |
| 2023-11-16 | 49.44 | 49.86 | 49.22 | 49.48 | 46.36 | qfq | 2,727,813 | 135,070,863 | -1.43% |
| 2023-11-15 | 49.44 | 50.39 | 48.70 | 50.20 | 47.04 | qfq | 6,056,860 | 300,863,557 | 3.70% |
| 2023-11-14 | 48.55 | 49.13 | 48.00 | 48.41 | 45.36 | qfq | 3,169,851 | 153,494,778 | -1.32% |
| 2023-11-13 | 48.61 | 49.14 | 48.23 | 49.06 | 45.97 | qfq | 4,280,717 | 208,682,739 | 0.64% |
| 2023-11-10 | 49.50 | 49.50 | 47.70 | 48.75 | 45.68 | qfq | 6,142,986 | 297,803,501 | -2.09% |
| 2023-11-09 | 50.77 | 51.87 | 47.80 | 49.79 | 46.65 | qfq | 13,582,093 | 667,355,643 | -4.85% |
| 2023-11-08 | 52.81 | 53.50 | 51.92 | 52.33 | 49.03 | qfq | 4,828,107 | 253,130,453 | -1.54% |
| 2023-11-07 | 52.97 | 53.46 | 52.65 | 53.15 | 49.80 | qfq | 4,191,640 | 222,398,463 | 0.11% |
| 2023-11-06 | 54.96 | 54.96 | 52.86 | 53.09 | 49.75 | qfq | 7,996,532 | 428,636,944 | -3.21% |
| 2023-11-03 | 54.95 | 56.00 | 53.95 | 54.85 | 51.40 | qfq | 8,304,777 | 456,451,357 | -0.22% |
| 2023-11-02 | 53.88 | 55.30 | 53.03 | 54.97 | 51.51 | qfq | 7,688,815 | 419,752,054 | 2.75% |
| 2023-11-01 | 54.79 | 54.79 | 52.50 | 53.50 | 50.13 | qfq | 11,598,300 | 620,673,129 | -1.74% |
| 2023-10-31 | 51.63 | 55.68 | 51.63 | 54.45 | 51.02 | qfq | 15,872,317 | 861,466,511 | 7.57% |
| 2023-10-30 | 50.62 | 50.62 | 50.02 | 50.62 | 47.43 | qfq | 3,430,978 | 173,466,752 | 10.00% |
| 2023-10-27 | 43.70 | 46.20 | 43.61 | 46.02 | 43.12 | qfq | 5,923,173 | 268,715,955 | 5.60% |
| 2023-10-26 | 43.49 | 43.70 | 42.94 | 43.58 | 40.84 | qfq | 3,085,600 | 133,588,302 | -0.07% |
| 2023-10-25 | 44.50 | 44.85 | 43.21 | 43.61 | 40.86 | qfq | 3,940,545 | 173,125,976 | -0.77% |
| 2023-10-24 | 45.69 | 45.96 | 43.69 | 43.95 | 41.18 | qfq | 3,843,080 | 170,625,198 | -3.13% |
| 2023-10-23 | 46.60 | 46.88 | 45.10 | 45.37 | 42.51 | qfq | 2,004,642 | 91,521,521 | -3.01% |
| 2023-10-20 | 47.78 | 47.99 | 46.50 | 46.78 | 43.83 | qfq | 2,821,214 | 132,487,911 | -1.76% |
| 2023-10-19 | 48.73 | 48.83 | 47.52 | 47.62 | 44.62 | qfq | 3,119,910 | 149,386,539 | -2.76% |
| 2023-10-18 | 49.75 | 49.75 | 48.60 | 48.97 | 45.89 | qfq | 2,138,192 | 104,792,480 | -1.43% |
| 2023-10-17 | 49.47 | 49.92 | 49.20 | 49.68 | 46.55 | qfq | 2,163,701 | 107,377,495 | 0.47% |
| 2023-10-16 | 50.02 | 50.02 | 49.19 | 49.45 | 46.34 | qfq | 1,764,879 | 87,380,327 | -0.60% |
| 2023-10-13 | 50.20 | 50.22 | 49.56 | 49.75 | 46.62 | qfq | 2,553,340 | 127,228,016 | -1.25% |
| 2023-10-12 | 50.88 | 51.03 | 49.90 | 50.38 | 47.21 | qfq | 2,425,573 | 122,118,196 | -0.43% |
| 2023-10-11 | 49.78 | 51.04 | 49.65 | 50.60 | 47.41 | qfq | 3,073,740 | 154,992,045 | 1.87% |
| 2023-10-10 | 52.65 | 52.65 | 49.56 | 49.67 | 46.54 | qfq | 4,968,191 | 250,210,848 | -4.66% |
| 2023-10-09 | 52.70 | 52.90 | 51.65 | 52.10 | 48.82 | qfq | 1,733,640 | 90,637,517 | -1.23% |
| 2023-09-28 | 53.79 | 53.99 | 52.40 | 52.75 | 49.43 | qfq | 2,028,336 | 107,199,974 | -1.93% |
| 2023-09-27 | 52.66 | 54.12 | 52.18 | 53.79 | 50.40 | qfq | 2,995,270 | 160,618,055 | 2.30% |
| 2023-09-26 | 51.77 | 52.73 | 51.13 | 52.58 | 49.27 | qfq | 2,954,466 | 154,813,999 | 1.72% |
| 2023-09-25 | 51.66 | 52.10 | 51.32 | 51.69 | 48.43 | qfq | 2,210,756 | 114,190,317 | -0.39% |
| 2023-09-22 | 50.86 | 51.95 | 50.17 | 51.89 | 48.62 | qfq | 1,927,966 | 99,139,045 | 1.61% |
| 2023-09-21 | 51.19 | 51.87 | 51.00 | 51.07 | 47.85 | qfq | 1,756,595 | 90,192,638 | -1.07% |
| 2023-09-20 | 51.83 | 52.33 | 51.30 | 51.62 | 48.37 | qfq | 1,274,964 | 66,024,512 | -0.42% |
| 2023-09-19 | 52.12 | 52.53 | 51.00 | 51.84 | 48.58 | qfq | 2,235,500 | 115,663,628 | -1.18% |
| 2023-09-18 | 51.86 | 53.35 | 51.31 | 52.46 | 49.16 | qfq | 2,404,991 | 126,711,740 | 0.92% |
| 2023-09-15 | 51.94 | 53.09 | 51.73 | 51.98 | 48.71 | qfq | 1,701,311 | 89,003,867 | -0.36% |
| 2023-09-14 | 52.26 | 52.47 | 51.81 | 52.17 | 48.88 | qfq | 1,518,544 | 79,067,619 | -0.57% |
| 2023-09-13 | 52.44 | 52.96 | 52.06 | 52.47 | 49.17 | qfq | 1,771,560 | 92,964,142 | -0.06% |
| 2023-09-12 | 52.71 | 53.44 | 52.30 | 52.50 | 49.19 | qfq | 1,462,950 | 77,202,220 | -0.40% |
| 2023-09-11 | 52.58 | 53.09 | 51.70 | 52.71 | 49.39 | qfq | 2,172,396 | 114,064,751 | 0.25% |
| 2023-09-08 | 52.17 | 53.26 | 52.00 | 52.58 | 49.27 | qfq | 2,385,487 | 125,914,059 | 0.04% |
| 2023-09-07 | 54.28 | 54.28 | 52.31 | 52.56 | 49.25 | qfq | 3,713,951 | 196,328,206 | -2.30% |
| 2023-09-06 | 53.41 | 54.55 | 53.28 | 53.80 | 50.41 | qfq | 4,317,420 | 233,076,245 | 0.45% |
| 2023-09-05 | 53.54 | 53.75 | 53.18 | 53.56 | 50.19 | qfq | 1,444,306 | 77,184,027 | -0.04% |
| 2023-09-04 | 52.72 | 53.78 | 52.67 | 53.58 | 50.21 | qfq | 3,180,052 | 169,840,782 | 1.77% |
| 2023-09-01 | 52.88 | 53.59 | 52.28 | 52.65 | 49.33 | qfq | 2,121,504 | 111,742,482 | -0.90% |
| 2023-08-31 | 53.00 | 53.74 | 52.56 | 53.13 | 49.78 | qfq | 2,271,744 | 120,540,993 | 0.15% |
| 2023-08-30 | 52.00 | 53.39 | 51.52 | 53.05 | 49.71 | qfq | 3,365,555 | 178,232,168 | 2.41% |
| 2023-08-29 | 50.29 | 52.15 | 49.80 | 51.80 | 48.54 | qfq | 4,611,503 | 236,967,384 | 2.70% |
| 2023-08-28 | 51.52 | 51.87 | 49.94 | 50.44 | 47.26 | qfq | 5,104,675 | 259,546,940 | 2.04% |
| 2023-08-25 | 49.44 | 49.94 | 49.09 | 49.43 | 46.32 | qfq | 3,024,438 | 149,526,963 | -0.60% |
| 2023-08-24 | 49.08 | 50.09 | 48.70 | 49.73 | 46.60 | qfq | 4,955,463 | 244,820,802 | 1.00% |
| 2023-08-23 | 51.13 | 51.13 | 49.00 | 49.24 | 46.14 | qfq | 3,338,094 | 165,612,779 | -2.94% |
| 2023-08-22 | 52.66 | 52.78 | 49.98 | 50.73 | 47.53 | qfq | 8,373,669 | 424,254,128 | -3.06% |
| 2023-08-21 | 52.89 | 53.18 | 51.00 | 52.33 | 49.03 | qfq | 5,762,298 | 302,462,953 | -0.51% |
| 2023-08-18 | 57.47 | 57.47 | 52.60 | 52.60 | 49.29 | qfq | 13,409,474 | 721,706,971 | -9.17% |
| 2023-08-17 | 57.22 | 58.46 | 56.80 | 57.91 | 54.26 | qfq | 2,364,504 | 136,583,910 | 0.99% |
| 2023-08-16 | 57.76 | 59.02 | 57.00 | 57.34 | 53.73 | qfq | 2,424,399 | 139,716,383 | -0.80% |
| 2023-08-15 | 58.10 | 59.27 | 57.27 | 57.80 | 54.16 | qfq | 2,953,023 | 171,853,940 | -0.33% |
| 2023-08-14 | 56.38 | 58.29 | 56.17 | 57.99 | 54.34 | qfq | 2,609,409 | 149,452,284 | 1.54% |
| 2023-08-11 | 56.98 | 57.61 | 56.22 | 57.11 | 53.51 | qfq | 2,611,919 | 149,090,075 | 0.12% |
| 2023-08-10 | 57.18 | 57.69 | 56.81 | 57.04 | 53.45 | qfq | 1,942,500 | 111,043,281 | -0.23% |
| 2023-08-09 | 58.60 | 59.00 | 56.75 | 57.17 | 53.57 | qfq | 5,708,669 | 327,265,997 | -2.57% |
| 2023-08-08 | 59.42 | 59.70 | 58.44 | 58.68 | 54.98 | qfq | 2,292,196 | 134,718,422 | -0.96% |
| 2023-08-07 | 59.88 | 59.88 | 58.70 | 59.25 | 55.52 | qfq | 4,383,205 | 258,868,254 | -1.05% |
| 2023-08-04 | 61.30 | 62.50 | 59.60 | 59.88 | 56.11 | qfq | 5,417,746 | 327,177,397 | -2.87% |
| 2023-08-03 | 61.41 | 63.01 | 60.70 | 61.65 | 57.77 | qfq | 3,838,597 | 237,350,525 | 0.47% |
| 2023-08-02 | 59.60 | 62.49 | 59.60 | 61.36 | 57.50 | qfq | 5,519,018 | 340,300,036 | 3.04% |
| 2023-08-01 | 59.32 | 60.55 | 58.98 | 59.55 | 55.80 | qfq | 3,556,900 | 212,087,374 | 0.85% |
| 2023-07-31 | 58.18 | 60.77 | 58.18 | 59.05 | 55.33 | qfq | 4,531,678 | 269,832,454 | 1.44% |
| 2023-07-28 | 58.78 | 59.90 | 57.97 | 58.21 | 54.54 | qfq | 3,830,500 | 224,908,815 | -1.82% |
| 2023-07-27 | 60.47 | 61.11 | 59.00 | 59.29 | 55.56 | qfq | 3,243,539 | 193,537,110 | -1.46% |
| 2023-07-26 | 61.20 | 61.65 | 59.71 | 60.17 | 56.38 | qfq | 3,808,457 | 231,183,327 | -1.78% |
| 2023-07-25 | 60.50 | 62.59 | 60.02 | 61.26 | 57.40 | qfq | 4,751,047 | 293,094,180 | 2.24% |
| 2023-07-24 | 61.00 | 62.80 | 59.80 | 59.92 | 56.15 | qfq | 2,908,170 | 175,989,876 | -1.69% |
| 2023-07-21 | 59.91 | 61.13 | 59.12 | 60.95 | 57.11 | qfq | 5,214,771 | 316,319,563 | 1.74% |
| 2023-07-20 | 59.47 | 60.60 | 58.87 | 59.91 | 56.14 | qfq | 5,310,855 | 318,611,794 | 0.45% |
| 2023-07-19 | 57.76 | 59.85 | 57.25 | 59.64 | 55.88 | qfq | 5,305,570 | 313,598,488 | 3.43% |
| 2023-07-18 | 57.28 | 58.45 | 57.18 | 57.66 | 54.03 | qfq | 3,744,534 | 216,602,722 | 1.14% |
| 2023-07-17 | 58.30 | 58.80 | 56.93 | 57.01 | 53.42 | qfq | 2,791,849 | 160,964,241 | 0.12% |