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
力聚热能603391.SH
最近收盘价52.912026-07-17
最近交易日2026-07-17
成交量（股）1,966,300
成交额（元）109,677,544
日线记录474
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 1.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 1.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 474 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 | 59.19 | 59.50 | 52.91 | 52.91 | 52.91 | qfq | 1,966,300 | 109,677,544 | -10.00% |
| 2026-07-16 | 59.00 | 60.10 | 58.11 | 58.79 | 58.79 | qfq | 1,924,489 | 113,528,532 | -0.27% |
| 2026-07-15 | 59.30 | 59.54 | 57.80 | 58.95 | 58.95 | qfq | 1,856,295 | 109,074,615 | -1.04% |
| 2026-07-14 | 58.57 | 60.00 | 56.06 | 59.57 | 59.57 | qfq | 1,962,545 | 114,736,996 | 1.64% |
| 2026-07-13 | 57.15 | 59.88 | 55.50 | 58.61 | 58.61 | qfq | 2,159,700 | 126,439,897 | 2.72% |
| 2026-07-10 | 55.45 | 58.32 | 55.24 | 57.06 | 57.06 | qfq | 1,572,600 | 89,983,742 | 2.26% |
| 2026-07-09 | 55.20 | 55.85 | 53.70 | 55.80 | 55.80 | qfq | 1,691,900 | 92,854,695 | 0.67% |
| 2026-07-08 | 55.65 | 56.80 | 54.50 | 55.43 | 55.43 | qfq | 1,089,000 | 60,655,139 | -0.40% |
| 2026-07-07 | 57.38 | 57.98 | 54.40 | 55.65 | 55.65 | qfq | 913,700 | 50,940,360 | -2.08% |
| 2026-07-06 | 56.49 | 57.11 | 55.19 | 56.83 | 56.83 | qfq | 829,300 | 46,539,902 | 0.07% |
| 2026-07-03 | 56.40 | 57.88 | 54.72 | 56.79 | 56.79 | qfq | 1,320,014 | 74,077,418 | 0.87% |
| 2026-07-02 | 53.63 | 57.58 | 53.32 | 56.30 | 56.30 | qfq | 2,085,399 | 117,247,043 | 4.39% |
| 2026-07-01 | 54.08 | 55.20 | 53.28 | 53.93 | 53.93 | qfq | 1,631,600 | 88,489,908 | -0.83% |
| 2026-06-30 | 54.00 | 56.66 | 52.64 | 54.38 | 54.38 | qfq | 1,767,255 | 96,718,432 | 1.46% |
| 2026-06-29 | 53.56 | 54.55 | 52.01 | 53.60 | 53.60 | qfq | 1,173,700 | 62,441,228 | 0.19% |
| 2026-06-26 | 52.50 | 54.70 | 51.00 | 53.50 | 53.50 | qfq | 1,471,677 | 78,380,810 | 2.10% |
| 2026-06-25 | 53.50 | 53.97 | 52.21 | 52.40 | 52.40 | qfq | 603,600 | 31,915,825 | -1.00% |
| 2026-06-24 | 52.84 | 54.15 | 51.80 | 52.93 | 52.93 | qfq | 929,894 | 49,034,745 | -0.82% |
| 2026-06-23 | 54.18 | 54.60 | 52.18 | 53.37 | 53.37 | qfq | 1,214,900 | 64,830,764 | -0.84% |
| 2026-06-22 | 57.00 | 57.00 | 53.70 | 53.82 | 53.82 | qfq | 708,672 | 38,403,488 | -3.22% |
| 2026-06-18 | 55.73 | 56.70 | 54.52 | 55.61 | 55.61 | qfq | 564,095 | 31,428,787 | -0.91% |
| 2026-06-17 | 56.18 | 56.40 | 54.50 | 56.12 | 56.12 | qfq | 1,408,524 | 77,781,742 | -0.64% |
| 2026-06-16 | 57.75 | 58.48 | 56.08 | 56.48 | 56.48 | qfq | 1,023,510 | 58,117,156 | -2.59% |
| 2026-06-15 | 57.49 | 58.85 | 55.58 | 57.98 | 57.98 | qfq | 977,458 | 55,926,998 | 3.91% |
| 2026-06-12 | 52.00 | 55.80 | 52.00 | 55.80 | 55.80 | qfq | 898,575 | 48,605,738 | 5.48% |
| 2026-06-11 | 53.50 | 53.50 | 50.88 | 52.90 | 52.90 | qfq | 952,803 | 49,359,206 | -2.02% |
| 2026-06-10 | 53.05 | 53.99 | 51.81 | 53.99 | 53.99 | qfq | 1,015,402 | 53,433,808 | -0.94% |
| 2026-06-09 | 54.84 | 55.57 | 52.18 | 54.50 | 54.50 | qfq | 1,265,800 | 67,253,617 | -0.29% |
| 2026-06-08 | 53.56 | 55.87 | 53.36 | 54.66 | 54.66 | qfq | 809,800 | 44,198,755 | -2.43% |
| 2026-06-05 | 55.63 | 56.86 | 53.26 | 56.02 | 56.02 | qfq | 1,018,889 | 56,568,384 | 1.87% |
| 2026-06-04 | 57.58 | 58.00 | 53.62 | 54.99 | 54.99 | qfq | 1,815,269 | 100,015,383 | -4.76% |
| 2026-06-03 | 59.44 | 60.18 | 57.30 | 57.74 | 57.74 | qfq | 1,204,650 | 70,827,293 | -2.50% |
| 2026-06-02 | 59.95 | 61.88 | 57.52 | 59.22 | 59.22 | qfq | 2,116,311 | 125,524,130 | -0.47% |
| 2026-06-01 | 60.50 | 61.33 | 54.48 | 59.50 | 59.50 | qfq | 1,833,883 | 109,916,870 | -1.70% |
| 2026-05-29 | 67.90 | 67.90 | 60.53 | 60.53 | 60.53 | qfq | 2,481,717 | 160,817,432 | -9.99% |
| 2026-05-28 | 70.43 | 70.43 | 63.40 | 67.25 | 67.25 | qfq | 3,349,226 | 227,042,212 | -4.50% |
| 2026-05-27 | 73.00 | 73.20 | 70.00 | 70.42 | 70.42 | qfq | 1,634,477 | 116,678,042 | -2.71% |
| 2026-05-26 | 71.27 | 72.58 | 69.70 | 72.38 | 72.38 | qfq | 1,541,606 | 109,980,177 | 1.66% |
| 2026-05-25 | 71.30 | 73.00 | 70.65 | 71.20 | 71.20 | qfq | 1,444,461 | 103,269,901 | -0.15% |
| 2026-05-22 | 69.32 | 71.59 | 68.00 | 71.31 | 71.31 | qfq | 1,775,208 | 125,308,200 | 2.87% |
| 2026-05-21 | 69.23 | 70.60 | 68.32 | 69.32 | 69.32 | qfq | 1,906,594 | 132,766,583 | 0.13% |
| 2026-05-20 | 66.79 | 69.65 | 65.67 | 69.23 | 69.23 | qfq | 2,544,725 | 173,743,257 | 3.64% |
| 2026-05-19 | 63.00 | 66.95 | 62.40 | 66.80 | 66.80 | qfq | 3,174,278 | 207,673,118 | 3.71% |
| 2026-05-18 | 62.83 | 64.47 | 61.99 | 64.41 | 62.91 | qfq | 896,958 | 56,998,922 | 2.48% |
| 2026-05-15 | 64.61 | 65.00 | 62.44 | 62.85 | 61.39 | qfq | 755,880 | 47,722,447 | -0.77% |
| 2026-05-14 | 64.71 | 65.26 | 63.20 | 63.34 | 61.86 | qfq | 789,999 | 50,529,386 | -2.19% |
| 2026-05-13 | 66.58 | 66.78 | 64.56 | 64.76 | 63.25 | qfq | 860,420 | 56,226,415 | -1.63% |
| 2026-05-12 | 68.00 | 68.46 | 65.32 | 65.83 | 64.30 | qfq | 1,332,800 | 88,814,104 | -2.40% |
| 2026-05-11 | 65.75 | 68.00 | 65.72 | 67.45 | 65.88 | qfq | 1,264,300 | 84,739,852 | 3.10% |
| 2026-05-08 | 66.00 | 66.45 | 64.60 | 65.42 | 63.90 | qfq | 944,000 | 61,802,641 | -0.37% |
| 2026-05-07 | 63.82 | 67.13 | 63.46 | 65.66 | 64.13 | qfq | 1,563,700 | 102,609,681 | 3.47% |
| 2026-05-06 | 59.68 | 63.77 | 59.52 | 63.46 | 61.98 | qfq | 2,417,420 | 150,256,932 | 4.74% |
| 2026-04-30 | 59.00 | 62.99 | 59.00 | 60.59 | 59.18 | qfq | 1,760,534 | 106,555,813 | -4.21% |
| 2026-04-29 | 62.31 | 63.56 | 62.24 | 63.25 | 61.78 | qfq | 605,591 | 38,174,333 | 0.49% |
| 2026-04-28 | 63.50 | 64.11 | 62.57 | 62.94 | 61.47 | qfq | 734,800 | 46,408,163 | -1.38% |
| 2026-04-27 | 62.39 | 64.68 | 61.50 | 63.82 | 62.33 | qfq | 973,300 | 61,779,495 | 2.29% |
| 2026-04-24 | 62.25 | 63.80 | 62.25 | 62.39 | 60.94 | qfq | 930,000 | 58,532,280 | -1.17% |
| 2026-04-23 | 65.91 | 65.91 | 62.00 | 63.13 | 61.66 | qfq | 1,031,800 | 65,501,678 | -2.85% |
| 2026-04-22 | 65.36 | 65.64 | 63.90 | 64.98 | 63.47 | qfq | 803,017 | 51,941,981 | -0.58% |
| 2026-04-21 | 66.28 | 66.78 | 64.88 | 65.36 | 63.84 | qfq | 1,172,500 | 77,016,070 | -1.04% |
| 2026-04-20 | 65.15 | 66.66 | 64.93 | 66.05 | 64.51 | qfq | 1,374,725 | 90,671,884 | 1.38% |
| 2026-04-17 | 66.23 | 66.23 | 64.33 | 65.15 | 63.63 | qfq | 923,500 | 60,118,371 | -1.09% |
| 2026-04-16 | 67.61 | 67.61 | 65.50 | 65.87 | 64.34 | qfq | 1,366,822 | 90,322,255 | -2.57% |
| 2026-04-15 | 67.02 | 68.56 | 66.91 | 67.61 | 66.04 | qfq | 873,500 | 59,281,089 | 0.40% |
| 2026-04-14 | 68.57 | 69.44 | 66.86 | 67.34 | 65.77 | qfq | 1,122,153 | 76,093,064 | -1.79% |
| 2026-04-13 | 69.30 | 69.53 | 67.70 | 68.57 | 66.97 | qfq | 998,200 | 68,181,138 | -1.14% |
| 2026-04-10 | 70.58 | 70.88 | 67.45 | 69.36 | 67.74 | qfq | 1,548,623 | 106,664,204 | -1.04% |
| 2026-04-09 | 69.38 | 71.55 | 68.70 | 70.09 | 68.46 | qfq | 1,846,900 | 129,962,050 | 0.99% |
| 2026-04-08 | 69.85 | 71.20 | 68.78 | 69.40 | 67.78 | qfq | 1,726,700 | 120,278,371 | 0.00% |
| 2026-04-07 | 67.99 | 69.99 | 67.37 | 69.40 | 67.78 | qfq | 820,300 | 56,759,650 | 2.36% |
| 2026-04-03 | 67.74 | 68.49 | 66.81 | 67.80 | 66.22 | qfq | 703,000 | 47,582,909 | 0.21% |
| 2026-04-02 | 66.32 | 68.60 | 65.06 | 67.66 | 66.08 | qfq | 1,283,000 | 86,775,414 | 2.70% |
| 2026-04-01 | 65.93 | 66.82 | 64.55 | 65.88 | 64.35 | qfq | 785,900 | 51,733,583 | 0.43% |
| 2026-03-31 | 67.30 | 67.65 | 65.39 | 65.60 | 64.07 | qfq | 832,300 | 55,345,659 | -1.46% |
| 2026-03-30 | 68.75 | 68.75 | 65.95 | 66.57 | 65.02 | qfq | 1,427,689 | 95,188,710 | -3.59% |
| 2026-03-27 | 68.40 | 69.28 | 67.23 | 69.05 | 67.44 | qfq | 702,586 | 48,102,780 | 0.60% |
| 2026-03-26 | 69.78 | 69.78 | 68.27 | 68.64 | 67.04 | qfq | 496,200 | 34,142,754 | -0.94% |
| 2026-03-25 | 70.00 | 70.50 | 67.91 | 69.29 | 67.68 | qfq | 964,700 | 66,758,260 | 0.71% |
| 2026-03-24 | 65.30 | 69.00 | 65.16 | 68.80 | 67.20 | qfq | 1,151,700 | 77,566,934 | 7.00% |
| 2026-03-23 | 66.72 | 67.82 | 63.59 | 64.30 | 62.80 | qfq | 1,140,469 | 74,511,480 | -4.91% |
| 2026-03-20 | 70.90 | 71.45 | 66.01 | 67.62 | 66.05 | qfq | 1,209,239 | 83,669,261 | -3.84% |
| 2026-03-19 | 72.20 | 72.24 | 69.00 | 70.32 | 68.68 | qfq | 1,149,034 | 81,117,002 | -3.82% |
| 2026-03-18 | 70.47 | 73.35 | 69.80 | 73.11 | 71.41 | qfq | 1,574,223 | 113,041,117 | 5.33% |
| 2026-03-17 | 75.68 | 75.68 | 69.01 | 69.41 | 67.79 | qfq | 2,532,916 | 181,869,855 | -8.10% |
| 2026-03-16 | 75.40 | 77.20 | 75.00 | 75.53 | 73.77 | qfq | 1,969,388 | 148,957,545 | 0.44% |
| 2026-03-13 | 75.50 | 76.39 | 74.11 | 75.20 | 73.45 | qfq | 1,422,575 | 106,839,681 | -0.40% |
| 2026-03-12 | 73.56 | 77.27 | 73.50 | 75.50 | 73.74 | qfq | 2,065,123 | 156,140,633 | 2.17% |
| 2026-03-11 | 73.08 | 74.32 | 72.12 | 73.90 | 72.18 | qfq | 1,734,823 | 127,164,791 | 1.12% |
| 2026-03-10 | 71.80 | 73.40 | 71.52 | 73.08 | 71.38 | qfq | 1,387,700 | 101,106,971 | 1.92% |
| 2026-03-09 | 72.17 | 73.60 | 70.86 | 71.70 | 70.03 | qfq | 1,032,691 | 74,069,811 | -1.57% |
| 2026-03-06 | 71.48 | 73.40 | 70.80 | 72.84 | 71.14 | qfq | 1,361,173 | 98,631,224 | 1.89% |
| 2026-03-05 | 71.89 | 72.80 | 71.01 | 71.49 | 69.83 | qfq | 1,219,800 | 87,837,858 | 0.97% |
| 2026-03-04 | 69.86 | 71.68 | 68.20 | 70.80 | 69.15 | qfq | 848,819 | 60,095,650 | 0.28% |
| 2026-03-03 | 72.98 | 73.88 | 69.88 | 70.60 | 68.96 | qfq | 1,608,200 | 114,732,664 | -3.22% |
| 2026-03-02 | 71.38 | 73.88 | 71.37 | 72.95 | 71.25 | qfq | 1,637,981 | 119,075,104 | 1.21% |
| 2026-02-27 | 71.64 | 73.00 | 70.80 | 72.08 | 70.40 | qfq | 1,895,072 | 136,609,359 | 1.74% |
| 2026-02-26 | 70.77 | 72.20 | 70.50 | 70.85 | 69.20 | qfq | 1,375,800 | 98,114,685 | 0.11% |
| 2026-02-25 | 70.05 | 71.15 | 69.10 | 70.77 | 69.12 | qfq | 1,109,480 | 78,148,506 | 1.32% |
| 2026-02-24 | 71.85 | 72.06 | 69.26 | 69.85 | 68.22 | qfq | 1,382,980 | 96,868,994 | -1.52% |
| 2026-02-13 | 72.66 | 73.49 | 70.59 | 70.93 | 69.28 | qfq | 1,612,810 | 116,736,127 | -3.22% |
| 2026-02-12 | 74.70 | 74.70 | 71.30 | 73.29 | 71.58 | qfq | 3,376,991 | 244,927,481 | -2.67% |
| 2026-02-11 | 73.99 | 79.33 | 71.66 | 75.30 | 73.55 | qfq | 5,341,675 | 401,033,799 | 2.95% |
| 2026-02-10 | 73.97 | 73.97 | 69.75 | 73.14 | 71.44 | qfq | 2,945,317 | 210,921,656 | -0.18% |
| 2026-02-09 | 72.01 | 76.00 | 72.01 | 73.27 | 71.56 | qfq | 4,702,800 | 346,820,280 | 1.76% |
| 2026-02-06 | 67.76 | 73.50 | 67.76 | 72.00 | 70.32 | qfq | 4,465,500 | 320,341,247 | 5.88% |
| 2026-02-05 | 68.10 | 69.55 | 67.04 | 68.00 | 66.42 | qfq | 1,536,255 | 105,368,935 | -0.15% |
| 2026-02-04 | 72.19 | 72.20 | 67.00 | 68.10 | 66.51 | qfq | 2,784,800 | 191,330,344 | -4.74% |
| 2026-02-03 | 73.30 | 73.99 | 70.21 | 71.49 | 69.83 | qfq | 1,990,160 | 142,327,415 | -0.40% |
| 2026-02-02 | 71.71 | 74.34 | 69.73 | 71.78 | 70.11 | qfq | 6,781,800 | 485,237,860 | 2.97% |
| 2026-01-30 | 63.02 | 69.71 | 63.00 | 69.71 | 68.09 | qfq | 3,446,100 | 231,531,167 | 10.00% |
| 2026-01-29 | 63.90 | 65.43 | 62.78 | 63.37 | 61.89 | qfq | 1,004,200 | 64,393,595 | -0.81% |
| 2026-01-28 | 65.39 | 65.75 | 63.21 | 63.89 | 62.40 | qfq | 855,100 | 54,827,480 | -2.29% |
| 2026-01-27 | 67.24 | 67.96 | 64.80 | 65.39 | 63.87 | qfq | 1,042,205 | 68,487,588 | -2.75% |
| 2026-01-26 | 66.47 | 68.58 | 66.35 | 67.24 | 65.67 | qfq | 1,915,600 | 129,406,427 | 1.34% |
| 2026-01-23 | 66.33 | 67.00 | 65.25 | 66.35 | 64.80 | qfq | 860,700 | 56,822,528 | 0.00% |
| 2026-01-22 | 65.40 | 66.40 | 64.00 | 66.35 | 64.80 | qfq | 995,130 | 65,355,527 | 1.70% |
| 2026-01-21 | 64.62 | 65.88 | 63.93 | 65.24 | 63.72 | qfq | 939,600 | 61,353,683 | 1.24% |
| 2026-01-20 | 65.46 | 65.46 | 63.72 | 64.44 | 62.94 | qfq | 954,100 | 61,318,883 | -1.26% |
| 2026-01-19 | 65.79 | 66.72 | 65.13 | 65.26 | 63.74 | qfq | 1,417,024 | 93,517,198 | -0.24% |
| 2026-01-16 | 64.95 | 66.34 | 64.38 | 65.42 | 63.90 | qfq | 1,150,714 | 75,047,088 | 0.91% |
| 2026-01-15 | 64.81 | 65.49 | 64.00 | 64.83 | 63.32 | qfq | 996,200 | 64,442,504 | 0.06% |
| 2026-01-14 | 63.61 | 65.33 | 63.11 | 64.79 | 63.28 | qfq | 1,256,500 | 81,473,784 | 2.06% |
| 2026-01-13 | 63.03 | 64.88 | 62.68 | 63.48 | 62.00 | qfq | 1,225,200 | 78,075,918 | 0.71% |
| 2026-01-12 | 65.29 | 65.29 | 62.60 | 63.03 | 61.56 | qfq | 1,437,532 | 90,943,415 | -2.90% |
| 2026-01-09 | 65.30 | 65.50 | 64.53 | 64.91 | 63.40 | qfq | 1,121,200 | 72,794,154 | -0.60% |
| 2026-01-08 | 65.26 | 66.18 | 64.60 | 65.30 | 63.78 | qfq | 1,438,080 | 94,158,820 | 0.20% |
| 2026-01-07 | 64.56 | 65.96 | 64.20 | 65.17 | 63.65 | qfq | 789,200 | 51,309,211 | 1.05% |
| 2026-01-06 | 64.79 | 64.81 | 63.80 | 64.49 | 62.99 | qfq | 1,206,400 | 77,447,758 | 0.03% |
| 2026-01-05 | 66.30 | 66.36 | 64.31 | 64.47 | 62.97 | qfq | 819,886 | 53,260,606 | -1.53% |
| 2025-12-31 | 66.39 | 67.48 | 65.47 | 65.47 | 63.95 | qfq | 960,339 | 63,777,502 | -0.97% |
| 2025-12-30 | 67.37 | 67.80 | 66.05 | 66.11 | 64.57 | qfq | 1,302,300 | 86,783,654 | -1.68% |
| 2025-12-29 | 68.38 | 69.20 | 66.06 | 67.24 | 65.67 | qfq | 2,022,462 | 136,577,755 | -1.67% |
| 2025-12-26 | 69.22 | 69.95 | 67.90 | 68.38 | 66.79 | qfq | 954,400 | 65,395,975 | -1.17% |
| 2025-12-25 | 67.93 | 69.60 | 66.91 | 69.19 | 67.58 | qfq | 1,444,610 | 98,526,948 | 1.88% |
| 2025-12-24 | 67.05 | 69.24 | 65.86 | 67.91 | 66.33 | qfq | 1,852,155 | 126,351,991 | 2.69% |
| 2025-12-23 | 66.25 | 67.20 | 65.76 | 66.13 | 64.59 | qfq | 1,292,361 | 85,921,036 | -0.72% |
| 2025-12-22 | 66.15 | 67.25 | 64.43 | 66.61 | 65.06 | qfq | 1,607,300 | 106,464,656 | 2.51% |
| 2025-12-19 | 61.01 | 65.99 | 61.01 | 64.98 | 63.47 | qfq | 2,134,095 | 137,626,171 | 5.15% |
| 2025-12-18 | 64.37 | 65.67 | 59.00 | 61.80 | 60.36 | qfq | 4,114,062 | 255,580,241 | -4.95% |
| 2025-12-17 | 66.29 | 70.95 | 64.88 | 65.02 | 63.51 | qfq | 3,125,717 | 206,334,325 | -2.58% |
| 2025-12-16 | 74.00 | 74.96 | 66.74 | 66.74 | 65.19 | qfq | 4,234,982 | 299,623,742 | -10.01% |
| 2025-12-15 | 75.40 | 75.99 | 73.80 | 74.16 | 72.43 | qfq | 2,191,317 | 163,866,685 | -1.20% |
| 2025-12-12 | 74.80 | 76.63 | 73.50 | 75.06 | 73.31 | qfq | 2,292,079 | 171,891,990 | 1.30% |
| 2025-12-11 | 74.28 | 75.99 | 72.87 | 74.10 | 72.37 | qfq | 1,649,983 | 122,571,203 | -0.24% |
| 2025-12-10 | 72.40 | 75.33 | 71.66 | 74.28 | 72.55 | qfq | 2,347,491 | 173,010,468 | 2.74% |
| 2025-12-09 | 67.95 | 73.46 | 66.98 | 72.30 | 70.62 | qfq | 3,270,313 | 231,629,000 | 6.09% |
| 2025-12-08 | 68.44 | 70.48 | 68.00 | 68.15 | 66.56 | qfq | 2,139,824 | 148,057,964 | -0.42% |
| 2025-12-05 | 69.10 | 69.10 | 67.00 | 68.44 | 66.85 | qfq | 1,646,900 | 112,027,513 | -0.96% |
| 2025-12-04 | 67.62 | 70.38 | 67.51 | 69.10 | 67.49 | qfq | 2,833,710 | 196,174,475 | 2.32% |
| 2025-12-03 | 68.19 | 68.58 | 66.00 | 67.53 | 65.96 | qfq | 2,413,405 | 163,026,820 | -0.97% |
| 2025-12-02 | 65.36 | 68.26 | 65.36 | 68.19 | 66.60 | qfq | 3,047,694 | 204,662,484 | 3.24% |
| 2025-12-01 | 65.00 | 66.60 | 64.33 | 66.05 | 64.51 | qfq | 2,100,261 | 137,839,657 | 1.57% |
| 2025-11-28 | 64.50 | 65.65 | 62.73 | 65.03 | 63.52 | qfq | 1,969,065 | 127,239,239 | 1.32% |
| 2025-11-27 | 61.80 | 64.78 | 61.79 | 64.18 | 62.69 | qfq | 2,169,729 | 138,953,581 | 3.95% |
| 2025-11-26 | 61.66 | 63.43 | 60.60 | 61.74 | 60.30 | qfq | 3,344,800 | 205,966,061 | 1.21% |
| 2025-11-25 | 58.00 | 61.89 | 57.80 | 61.00 | 59.58 | qfq | 2,497,000 | 151,567,822 | 5.19% |
| 2025-11-24 | 59.05 | 59.05 | 57.40 | 57.99 | 56.64 | qfq | 3,113,300 | 181,110,259 | 0.19% |
| 2025-11-21 | 57.98 | 58.99 | 57.10 | 57.88 | 56.53 | qfq | 1,714,145 | 99,203,766 | 0.29% |
| 2025-11-20 | 59.88 | 60.52 | 57.61 | 57.71 | 56.37 | qfq | 2,803,601 | 164,394,913 | -3.83% |
| 2025-11-19 | 59.88 | 62.08 | 59.08 | 60.01 | 58.61 | qfq | 3,600,899 | 216,360,697 | 0.23% |
| 2025-11-18 | 59.71 | 60.59 | 59.10 | 59.87 | 58.48 | qfq | 1,556,300 | 92,819,152 | -0.23% |
| 2025-11-17 | 59.42 | 60.48 | 58.22 | 60.01 | 58.61 | qfq | 2,251,113 | 134,257,271 | 1.23% |
| 2025-11-14 | 55.63 | 59.45 | 55.44 | 59.28 | 57.90 | qfq | 2,760,991 | 158,708,576 | 5.80% |
| 2025-11-13 | 57.30 | 58.19 | 55.44 | 56.03 | 54.73 | qfq | 3,854,110 | 217,311,173 | -3.40% |
| 2025-11-12 | 59.23 | 59.84 | 56.25 | 58.00 | 56.65 | qfq | 2,580,476 | 149,792,472 | -2.08% |
| 2025-11-11 | 57.70 | 59.50 | 56.91 | 59.23 | 57.85 | qfq | 2,470,700 | 144,340,019 | 2.58% |
| 2025-11-10 | 57.46 | 57.79 | 55.45 | 57.74 | 56.40 | qfq | 1,664,622 | 94,338,961 | 1.49% |
| 2025-11-07 | 55.00 | 57.40 | 55.00 | 56.89 | 55.57 | qfq | 2,273,000 | 128,725,192 | 2.39% |
| 2025-11-06 | 54.55 | 56.00 | 54.06 | 55.56 | 54.27 | qfq | 2,608,714 | 144,257,000 | 1.18% |
| 2025-11-05 | 54.85 | 54.99 | 53.38 | 54.91 | 53.63 | qfq | 2,075,400 | 113,152,253 | 1.91% |
| 2025-11-04 | 54.20 | 54.60 | 52.30 | 53.88 | 52.63 | qfq | 4,911,760 | 263,930,685 | 0.65% |
| 2025-11-03 | 52.84 | 55.50 | 52.34 | 53.53 | 52.28 | qfq | 4,453,718 | 241,095,140 | 2.35% |
| 2025-10-31 | 52.01 | 53.10 | 52.01 | 52.30 | 51.08 | qfq | 1,206,100 | 63,265,341 | -0.19% |
| 2025-10-30 | 49.00 | 53.68 | 49.00 | 52.40 | 51.18 | qfq | 2,491,491 | 130,263,992 | -2.33% |
| 2025-10-29 | 53.98 | 54.05 | 52.80 | 53.65 | 52.40 | qfq | 777,900 | 41,638,753 | -0.52% |
| 2025-10-28 | 53.49 | 54.10 | 52.63 | 53.93 | 52.67 | qfq | 1,097,504 | 58,680,059 | 0.69% |
| 2025-10-27 | 50.87 | 53.56 | 50.87 | 53.56 | 52.31 | qfq | 2,269,127 | 120,229,005 | 4.79% |
| 2025-10-24 | 50.87 | 52.03 | 50.40 | 51.11 | 49.92 | qfq | 852,216 | 43,760,648 | 0.49% |
| 2025-10-23 | 50.87 | 51.50 | 50.14 | 50.86 | 49.68 | qfq | 896,280 | 45,703,762 | 0.55% |
| 2025-10-22 | 49.16 | 51.17 | 49.07 | 50.58 | 49.40 | qfq | 1,232,900 | 62,056,109 | 1.87% |
| 2025-10-21 | 50.93 | 51.49 | 49.50 | 49.65 | 48.49 | qfq | 1,223,400 | 61,165,490 | -2.53% |
| 2025-10-20 | 50.21 | 52.04 | 50.03 | 50.94 | 49.75 | qfq | 2,379,090 | 121,719,467 | 1.96% |
| 2025-10-17 | 51.64 | 51.64 | 48.61 | 49.96 | 48.80 | qfq | 2,044,660 | 102,002,351 | -2.00% |
| 2025-10-16 | 54.75 | 55.16 | 50.89 | 50.98 | 49.79 | qfq | 2,452,991 | 128,494,368 | -6.42% |
| 2025-10-15 | 53.00 | 55.70 | 52.01 | 54.48 | 53.21 | qfq | 3,463,085 | 187,171,645 | 2.79% |
| 2025-10-14 | 51.70 | 53.50 | 51.56 | 53.00 | 51.77 | qfq | 2,607,948 | 137,447,559 | 2.51% |
| 2025-10-13 | 52.68 | 52.69 | 51.26 | 51.70 | 50.50 | qfq | 1,200,699 | 62,315,388 | -2.45% |
| 2025-10-10 | 53.10 | 53.16 | 52.40 | 53.00 | 51.77 | qfq | 1,336,292 | 70,442,280 | 0.00% |
| 2025-10-09 | 51.55 | 53.52 | 51.55 | 53.00 | 51.77 | qfq | 1,918,955 | 101,598,546 | 0.80% |
| 2025-09-30 | 53.35 | 53.87 | 51.40 | 52.58 | 51.36 | qfq | 3,962,039 | 207,881,008 | -1.02% |
| 2025-09-29 | 51.99 | 53.19 | 51.26 | 53.12 | 51.88 | qfq | 3,004,499 | 156,485,631 | 2.97% |
| 2025-09-26 | 51.20 | 52.29 | 50.50 | 51.59 | 50.39 | qfq | 1,717,434 | 88,916,566 | -0.08% |
| 2025-09-25 | 52.03 | 53.83 | 49.61 | 51.63 | 50.43 | qfq | 4,247,074 | 220,780,013 | -2.22% |
| 2025-09-24 | 52.74 | 54.00 | 52.06 | 52.80 | 51.57 | qfq | 2,435,452 | 128,698,930 | -0.38% |
| 2025-09-23 | 51.29 | 53.00 | 50.73 | 53.00 | 51.77 | qfq | 2,400,341 | 125,262,842 | 2.32% |
| 2025-09-22 | 51.79 | 53.34 | 50.85 | 51.80 | 50.59 | qfq | 2,738,850 | 143,436,312 | 1.09% |
| 2025-09-19 | 49.55 | 52.58 | 48.82 | 51.24 | 50.05 | qfq | 2,749,302 | 140,870,158 | 3.94% |
| 2025-09-18 | 50.00 | 50.51 | 49.14 | 49.30 | 48.15 | qfq | 3,831,906 | 190,916,569 | -1.16% |
| 2025-09-17 | 48.28 | 50.46 | 47.75 | 49.88 | 48.72 | qfq | 4,165,487 | 205,945,657 | 2.30% |
| 2025-09-16 | 47.85 | 49.08 | 46.90 | 48.76 | 47.62 | qfq | 3,501,578 | 168,241,248 | 1.69% |
| 2025-09-15 | 44.67 | 48.23 | 44.66 | 47.95 | 46.83 | qfq | 3,947,044 | 186,069,138 | 6.41% |
| 2025-09-12 | 43.50 | 45.16 | 43.00 | 45.06 | 44.01 | qfq | 3,358,546 | 148,645,242 | 5.06% |
| 2025-09-11 | 43.30 | 43.80 | 42.50 | 42.89 | 41.89 | qfq | 2,475,761 | 106,706,106 | -0.44% |
| 2025-09-10 | 42.77 | 43.38 | 42.39 | 43.08 | 42.08 | qfq | 1,238,547 | 53,157,638 | 0.68% |
| 2025-09-09 | 42.72 | 42.99 | 42.15 | 42.79 | 41.79 | qfq | 1,905,975 | 81,232,473 | 0.16% |
| 2025-09-08 | 41.97 | 42.84 | 41.97 | 42.72 | 41.73 | qfq | 2,136,455 | 90,894,187 | 1.79% |
| 2025-09-05 | 42.00 | 42.20 | 41.72 | 41.97 | 40.99 | qfq | 1,619,400 | 67,929,311 | -0.07% |
| 2025-09-04 | 40.90 | 42.19 | 40.90 | 42.00 | 41.02 | qfq | 1,782,119 | 74,510,307 | 2.44% |
| 2025-09-03 | 41.40 | 41.60 | 40.92 | 41.00 | 40.05 | qfq | 1,327,421 | 54,756,445 | -0.85% |
| 2025-09-02 | 40.55 | 41.40 | 40.55 | 41.35 | 40.39 | qfq | 1,663,479 | 68,333,014 | 0.95% |
| 2025-09-01 | 40.07 | 41.00 | 40.05 | 40.96 | 40.01 | qfq | 1,200,615 | 48,689,374 | 2.37% |
| 2025-08-29 | 40.36 | 40.36 | 39.96 | 40.01 | 39.08 | qfq | 657,880 | 26,399,288 | -1.01% |
| 2025-08-28 | 40.70 | 40.85 | 39.51 | 40.42 | 39.48 | qfq | 1,232,288 | 49,623,005 | -0.59% |
| 2025-08-27 | 41.12 | 41.37 | 40.47 | 40.66 | 39.71 | qfq | 1,299,508 | 53,028,177 | -1.12% |
| 2025-08-26 | 41.00 | 41.24 | 40.80 | 41.12 | 40.16 | qfq | 1,148,433 | 47,142,962 | 0.46% |
| 2025-08-25 | 41.36 | 41.36 | 40.66 | 40.93 | 39.98 | qfq | 1,322,433 | 54,121,747 | -0.34% |
| 2025-08-22 | 40.21 | 41.44 | 40.21 | 41.07 | 40.11 | qfq | 2,324,244 | 94,833,488 | 0.59% |
| 2025-08-21 | 40.99 | 40.99 | 40.50 | 40.83 | 39.88 | qfq | 1,233,362 | 50,283,075 | 0.57% |
| 2025-08-20 | 40.36 | 40.68 | 40.35 | 40.60 | 39.65 | qfq | 1,026,528 | 41,590,475 | 0.25% |
| 2025-08-19 | 40.27 | 40.78 | 40.21 | 40.50 | 39.56 | qfq | 1,368,730 | 55,407,875 | 0.30% |
| 2025-08-18 | 39.73 | 40.45 | 39.68 | 40.38 | 39.44 | qfq | 1,494,089 | 60,110,209 | 1.82% |
| 2025-08-15 | 39.50 | 39.84 | 39.50 | 39.66 | 38.74 | qfq | 759,326 | 30,129,378 | 0.25% |
| 2025-08-14 | 40.20 | 40.42 | 39.43 | 39.56 | 38.64 | qfq | 1,278,732 | 50,991,818 | -1.71% |
| 2025-08-13 | 40.28 | 40.80 | 40.13 | 40.25 | 39.31 | qfq | 1,209,300 | 48,826,349 | -0.12% |
| 2025-08-12 | 40.19 | 40.45 | 39.99 | 40.30 | 39.36 | qfq | 1,211,628 | 48,749,182 | 0.62% |
| 2025-08-11 | 40.09 | 40.15 | 39.88 | 40.05 | 39.12 | qfq | 680,200 | 27,225,705 | 0.43% |
| 2025-08-08 | 39.99 | 40.16 | 39.85 | 39.88 | 38.95 | qfq | 435,472 | 17,379,032 | -0.20% |
| 2025-08-07 | 40.20 | 40.20 | 39.90 | 39.96 | 39.03 | qfq | 531,636 | 21,267,922 | -0.37% |
| 2025-08-06 | 40.07 | 40.20 | 39.83 | 40.11 | 39.18 | qfq | 710,521 | 28,426,831 | 0.30% |
| 2025-08-05 | 39.85 | 40.17 | 39.76 | 39.99 | 39.06 | qfq | 674,210 | 26,925,093 | 0.53% |
| 2025-08-04 | 39.78 | 39.92 | 39.70 | 39.78 | 38.85 | qfq | 577,900 | 22,999,642 | -0.05% |
| 2025-08-01 | 39.58 | 39.86 | 39.50 | 39.80 | 38.87 | qfq | 482,920 | 19,191,515 | 0.96% |
| 2025-07-31 | 39.72 | 39.86 | 39.38 | 39.42 | 38.50 | qfq | 821,752 | 32,546,718 | -0.73% |
| 2025-07-30 | 39.90 | 40.16 | 39.60 | 39.71 | 38.79 | qfq | 846,759 | 33,735,191 | -0.50% |
| 2025-07-29 | 40.15 | 40.15 | 39.69 | 39.91 | 38.98 | qfq | 1,015,280 | 40,437,098 | -0.70% |
| 2025-07-28 | 40.08 | 40.25 | 39.80 | 40.19 | 39.25 | qfq | 1,105,680 | 44,278,118 | 0.27% |
| 2025-07-25 | 40.76 | 40.76 | 39.92 | 40.08 | 39.15 | qfq | 2,887,472 | 116,060,426 | -3.28% |
| 2025-07-24 | 40.40 | 42.50 | 40.23 | 41.44 | 40.47 | qfq | 6,153,867 | 252,222,859 | 2.57% |
| 2025-07-23 | 40.02 | 40.58 | 40.02 | 40.40 | 39.46 | qfq | 1,965,402 | 79,283,499 | 0.72% |
| 2025-07-22 | 40.01 | 40.20 | 39.81 | 40.11 | 39.18 | qfq | 894,306 | 35,787,710 | 0.12% |
| 2025-07-21 | 39.76 | 40.15 | 39.60 | 40.06 | 39.13 | qfq | 811,278 | 32,373,572 | 0.83% |
| 2025-07-18 | 39.84 | 39.93 | 39.50 | 39.73 | 38.80 | qfq | 846,391 | 33,579,328 | -0.15% |
| 2025-07-17 | 39.97 | 40.00 | 39.63 | 39.79 | 38.86 | qfq | 542,500 | 21,592,405 | -0.45% |
| 2025-07-16 | 39.56 | 39.98 | 39.41 | 39.97 | 39.04 | qfq | 822,813 | 32,730,359 | 1.06% |
| 2025-07-15 | 39.78 | 39.95 | 39.02 | 39.55 | 38.63 | qfq | 1,117,901 | 44,072,405 | -0.48% |
| 2025-07-14 | 39.86 | 40.08 | 39.74 | 39.74 | 38.81 | qfq | 753,451 | 30,040,706 | -0.63% |
| 2025-07-11 | 40.01 | 40.27 | 39.86 | 39.99 | 39.06 | qfq | 873,671 | 34,990,074 | -0.27% |
| 2025-07-10 | 40.33 | 40.40 | 39.68 | 40.10 | 39.17 | qfq | 1,089,801 | 43,541,823 | -0.10% |
| 2025-07-09 | 40.35 | 40.46 | 40.00 | 40.14 | 39.21 | qfq | 919,920 | 36,970,900 | -0.77% |
| 2025-07-08 | 39.68 | 40.58 | 39.44 | 40.45 | 39.51 | qfq | 1,812,311 | 72,768,241 | 1.89% |
| 2025-07-07 | 39.02 | 39.83 | 39.00 | 39.70 | 38.78 | qfq | 1,318,827 | 52,070,623 | 1.38% |
| 2025-07-04 | 39.40 | 39.73 | 39.01 | 39.16 | 38.25 | qfq | 1,048,121 | 41,231,821 | -0.61% |
| 2025-07-03 | 38.98 | 39.41 | 38.86 | 39.40 | 38.48 | qfq | 1,131,465 | 44,318,500 | 1.29% |
| 2025-07-02 | 39.33 | 39.40 | 38.70 | 38.90 | 37.99 | qfq | 1,278,130 | 49,920,128 | -0.59% |
| 2025-07-01 | 38.82 | 39.33 | 38.82 | 39.13 | 38.22 | qfq | 576,124 | 22,516,147 | 0.18% |
| 2025-06-30 | 38.96 | 39.45 | 38.90 | 39.06 | 38.15 | qfq | 965,342 | 37,721,320 | -0.20% |
| 2025-06-27 | 38.60 | 39.29 | 38.50 | 39.14 | 38.23 | qfq | 939,601 | 36,643,708 | 1.27% |
| 2025-06-26 | 38.86 | 38.97 | 38.60 | 38.65 | 37.75 | qfq | 685,573 | 26,571,899 | -0.62% |
| 2025-06-25 | 38.73 | 38.98 | 38.54 | 38.89 | 37.98 | qfq | 797,580 | 30,958,054 | 0.39% |
| 2025-06-24 | 38.39 | 38.88 | 38.23 | 38.74 | 37.84 | qfq | 1,092,717 | 42,192,658 | 1.02% |
| 2025-06-23 | 38.10 | 38.37 | 38.00 | 38.35 | 37.46 | qfq | 500,560 | 19,149,348 | 0.34% |
| 2025-06-20 | 37.89 | 38.44 | 37.89 | 38.22 | 37.33 | qfq | 528,720 | 20,202,151 | -0.08% |
| 2025-06-19 | 39.06 | 39.08 | 37.88 | 38.25 | 37.36 | qfq | 1,085,300 | 41,577,277 | -1.72% |
| 2025-06-18 | 38.77 | 38.94 | 38.52 | 38.92 | 38.01 | qfq | 630,718 | 24,445,046 | 0.49% |
| 2025-06-17 | 38.69 | 39.09 | 38.58 | 38.73 | 37.83 | qfq | 852,217 | 33,036,298 | 0.05% |
| 2025-06-16 | 38.50 | 38.84 | 38.39 | 38.71 | 37.81 | qfq | 756,415 | 29,206,192 | 0.00% |
| 2025-06-13 | 39.15 | 39.80 | 38.54 | 38.71 | 37.81 | qfq | 1,643,881 | 64,325,703 | -1.02% |
| 2025-06-12 | 38.96 | 39.13 | 38.71 | 39.11 | 38.20 | qfq | 748,967 | 29,211,828 | 0.36% |
| 2025-06-11 | 38.60 | 39.19 | 38.51 | 38.97 | 38.06 | qfq | 1,183,755 | 46,027,483 | 0.93% |
| 2025-06-10 | 38.39 | 38.68 | 37.90 | 38.61 | 37.71 | qfq | 1,560,398 | 59,686,090 | 0.36% |
| 2025-06-09 | 38.19 | 38.53 | 38.11 | 38.47 | 37.57 | qfq | 887,460 | 34,001,001 | 0.71% |
| 2025-06-06 | 38.19 | 38.40 | 37.95 | 38.20 | 37.31 | qfq | 675,200 | 25,761,310 | 0.08% |
| 2025-06-05 | 37.90 | 38.47 | 37.77 | 38.17 | 37.28 | qfq | 950,402 | 36,304,470 | 0.50% |
| 2025-06-04 | 37.72 | 38.13 | 37.66 | 37.98 | 37.10 | qfq | 774,103 | 29,341,089 | 0.66% |
| 2025-06-03 | 37.65 | 37.80 | 37.40 | 37.73 | 36.85 | qfq | 619,691 | 23,268,650 | 0.27% |
| 2025-05-30 | 37.58 | 38.05 | 37.52 | 37.63 | 36.75 | qfq | 1,252,104 | 47,347,293 | 0.40% |
| 2025-05-29 | 37.46 | 37.67 | 37.41 | 37.48 | 36.61 | qfq | 841,413 | 31,568,955 | 0.03% |
| 2025-05-28 | 37.62 | 37.83 | 37.40 | 37.47 | 36.60 | qfq | 689,720 | 25,926,040 | -0.61% |
| 2025-05-27 | 37.60 | 37.70 | 37.45 | 37.70 | 36.82 | qfq | 512,200 | 19,247,171 | 0.05% |
| 2025-05-26 | 37.30 | 37.82 | 37.30 | 37.68 | 36.80 | qfq | 819,900 | 30,810,839 | 0.75% |
| 2025-05-23 | 37.37 | 37.58 | 37.17 | 37.40 | 36.53 | qfq | 683,300 | 25,548,579 | 0.08% |
| 2025-05-22 | 37.30 | 37.60 | 37.12 | 37.37 | 36.50 | qfq | 698,900 | 26,149,498 | 0.24% |
| 2025-05-21 | 37.51 | 37.59 | 37.26 | 37.28 | 36.41 | qfq | 576,141 | 21,530,132 | -0.59% |
| 2025-05-20 | 37.08 | 37.54 | 36.92 | 37.50 | 36.63 | qfq | 916,982 | 34,222,571 | 1.13% |
| 2025-05-19 | 37.40 | 37.40 | 36.78 | 37.08 | 36.22 | qfq | 870,239 | 32,167,775 | -4.21% |
| 2025-05-16 | 38.48 | 38.72 | 38.20 | 38.71 | 36.59 | qfq | 1,252,730 | 48,267,344 | 0.99% |
| 2025-05-15 | 38.32 | 38.74 | 38.11 | 38.33 | 36.23 | qfq | 958,896 | 36,895,111 | 0.03% |
| 2025-05-14 | 38.41 | 38.46 | 38.07 | 38.32 | 36.22 | qfq | 821,318 | 31,458,867 | 0.13% |
| 2025-05-13 | 38.23 | 38.56 | 38.15 | 38.27 | 36.17 | qfq | 1,271,498 | 48,759,297 | 0.82% |
| 2025-05-12 | 38.20 | 38.28 | 37.85 | 37.96 | 35.88 | qfq | 1,187,100 | 45,099,590 | -0.16% |
| 2025-05-09 | 38.49 | 38.49 | 37.96 | 38.02 | 35.94 | qfq | 913,205 | 34,866,411 | -1.27% |
| 2025-05-08 | 38.27 | 38.60 | 38.27 | 38.51 | 36.40 | qfq | 1,007,181 | 38,715,452 | 0.34% |
| 2025-05-07 | 38.28 | 38.64 | 38.09 | 38.38 | 36.28 | qfq | 1,121,013 | 42,989,140 | 0.79% |
| 2025-05-06 | 38.08 | 38.35 | 37.86 | 38.08 | 35.99 | qfq | 1,373,791 | 52,273,549 | -0.03% |
| 2025-04-30 | 36.80 | 38.19 | 36.80 | 38.09 | 36.00 | qfq | 3,015,171 | 112,509,337 | -3.47% |
| 2025-04-29 | 40.36 | 40.60 | 39.33 | 39.46 | 37.30 | qfq | 1,584,923 | 63,433,010 | -2.76% |
| 2025-04-28 | 40.62 | 40.97 | 40.46 | 40.58 | 38.36 | qfq | 773,049 | 31,461,901 | -0.44% |
| 2025-04-25 | 40.51 | 40.88 | 40.26 | 40.76 | 38.53 | qfq | 883,527 | 35,895,142 | 0.42% |
| 2025-04-24 | 40.73 | 41.06 | 40.36 | 40.59 | 38.36 | qfq | 913,680 | 37,195,766 | -0.32% |
| 2025-04-23 | 40.58 | 40.93 | 40.20 | 40.72 | 38.49 | qfq | 1,274,941 | 51,668,970 | 0.79% |
| 2025-04-22 | 40.63 | 40.66 | 40.37 | 40.40 | 38.18 | qfq | 703,421 | 28,475,993 | -0.62% |
| 2025-04-21 | 40.59 | 40.78 | 40.36 | 40.65 | 38.42 | qfq | 770,092 | 31,302,982 | 0.00% |
| 2025-04-18 | 40.64 | 40.83 | 40.31 | 40.65 | 38.42 | qfq | 814,980 | 32,984,286 | -0.25% |
| 2025-04-17 | 40.75 | 41.25 | 40.68 | 40.75 | 38.52 | qfq | 903,300 | 36,994,553 | -0.78% |
| 2025-04-16 | 40.67 | 41.09 | 40.33 | 41.07 | 38.82 | qfq | 1,222,257 | 49,725,880 | 0.81% |
| 2025-04-15 | 40.77 | 40.91 | 40.23 | 40.74 | 38.51 | qfq | 1,202,068 | 48,667,173 | -0.51% |
| 2025-04-14 | 40.90 | 41.23 | 40.71 | 40.95 | 38.70 | qfq | 1,435,342 | 58,824,387 | 0.17% |
| 2025-04-11 | 41.80 | 42.14 | 40.82 | 40.88 | 38.64 | qfq | 2,663,064 | 110,220,548 | -3.72% |
| 2025-04-10 | 41.74 | 42.78 | 40.94 | 42.46 | 40.13 | qfq | 4,591,874 | 192,687,124 | -1.44% |
| 2025-04-09 | 41.57 | 43.28 | 39.82 | 43.08 | 40.72 | qfq | 2,159,300 | 90,600,113 | 3.51% |
| 2025-04-08 | 41.00 | 42.38 | 40.72 | 41.62 | 39.34 | qfq | 2,137,074 | 88,699,443 | 4.49% |
| 2025-04-07 | 42.10 | 43.86 | 39.71 | 39.83 | 37.65 | qfq | 2,779,802 | 115,788,344 | -9.72% |
| 2025-04-03 | 43.50 | 44.48 | 43.32 | 44.12 | 41.70 | qfq | 1,388,205 | 60,961,243 | 0.59% |
| 2025-04-02 | 43.40 | 44.36 | 43.12 | 43.86 | 41.46 | qfq | 1,346,443 | 59,054,231 | 1.06% |
| 2025-04-01 | 41.27 | 44.44 | 41.27 | 43.40 | 41.02 | qfq | 2,125,036 | 91,440,784 | 5.19% |
| 2025-03-31 | 41.68 | 41.80 | 40.88 | 41.26 | 39.00 | qfq | 738,866 | 30,523,187 | -1.60% |
| 2025-03-28 | 42.54 | 42.98 | 41.87 | 41.93 | 39.63 | qfq | 959,263 | 40,683,994 | -1.18% |
| 2025-03-27 | 42.55 | 42.87 | 41.71 | 42.43 | 40.10 | qfq | 846,586 | 35,815,828 | -0.56% |
| 2025-03-26 | 42.09 | 42.75 | 41.80 | 42.67 | 40.33 | qfq | 837,303 | 35,497,914 | 1.94% |
| 2025-03-25 | 42.24 | 42.43 | 41.83 | 41.86 | 39.56 | qfq | 674,554 | 28,388,349 | -1.04% |
| 2025-03-24 | 42.16 | 42.62 | 41.72 | 42.30 | 39.98 | qfq | 1,189,230 | 50,099,837 | 0.45% |
| 2025-03-21 | 42.79 | 43.00 | 42.08 | 42.11 | 39.80 | qfq | 1,320,850 | 56,129,905 | -1.70% |
| 2025-03-20 | 42.70 | 43.35 | 42.50 | 42.84 | 40.49 | qfq | 1,351,127 | 57,928,987 | -0.09% |
| 2025-03-19 | 42.23 | 42.98 | 42.09 | 42.88 | 40.53 | qfq | 1,541,337 | 65,715,409 | 1.23% |
| 2025-03-18 | 41.27 | 42.46 | 41.21 | 42.36 | 40.04 | qfq | 1,720,081 | 72,388,971 | 2.44% |
| 2025-03-17 | 41.65 | 41.65 | 41.21 | 41.35 | 39.08 | qfq | 784,544 | 32,467,728 | 0.10% |
| 2025-03-14 | 40.68 | 41.80 | 40.68 | 41.31 | 39.05 | qfq | 1,253,045 | 51,697,343 | 1.18% |
| 2025-03-13 | 41.05 | 41.17 | 40.33 | 40.83 | 38.59 | qfq | 1,051,921 | 42,847,130 | -0.66% |
| 2025-03-12 | 41.50 | 42.40 | 41.02 | 41.10 | 38.85 | qfq | 1,951,711 | 81,145,187 | -0.72% |
| 2025-03-11 | 39.90 | 41.80 | 39.60 | 41.40 | 39.13 | qfq | 2,923,463 | 119,907,820 | 3.11% |
| 2025-03-10 | 39.60 | 40.33 | 39.43 | 40.15 | 37.95 | qfq | 1,061,431 | 42,485,120 | 1.29% |
| 2025-03-07 | 39.70 | 39.86 | 39.42 | 39.64 | 37.47 | qfq | 731,789 | 29,044,839 | -0.58% |
| 2025-03-06 | 39.20 | 40.00 | 39.20 | 39.87 | 37.68 | qfq | 1,321,984 | 52,521,342 | 1.76% |
| 2025-03-05 | 39.40 | 39.62 | 38.97 | 39.18 | 37.03 | qfq | 782,826 | 30,670,997 | -1.09% |
| 2025-03-04 | 39.21 | 39.69 | 39.21 | 39.61 | 37.44 | qfq | 857,797 | 33,904,641 | 0.25% |
| 2025-03-03 | 38.78 | 39.65 | 38.78 | 39.51 | 37.34 | qfq | 1,354,904 | 53,249,394 | 1.80% |
| 2025-02-28 | 39.39 | 39.39 | 38.78 | 38.81 | 36.68 | qfq | 905,272 | 35,303,828 | -1.50% |
| 2025-02-27 | 39.27 | 39.68 | 38.90 | 39.40 | 37.24 | qfq | 1,249,752 | 49,083,439 | 0.36% |
| 2025-02-26 | 39.05 | 39.47 | 38.85 | 39.26 | 37.11 | qfq | 1,076,862 | 42,229,309 | 0.51% |
| 2025-02-25 | 38.90 | 39.28 | 38.80 | 39.06 | 36.92 | qfq | 619,173 | 24,210,431 | 0.00% |
| 2025-02-24 | 39.21 | 39.53 | 38.89 | 39.06 | 36.92 | qfq | 1,001,774 | 39,123,093 | -0.91% |
| 2025-02-21 | 39.45 | 39.49 | 39.12 | 39.42 | 37.26 | qfq | 727,155 | 28,595,700 | -0.18% |
| 2025-02-20 | 39.28 | 39.59 | 39.06 | 39.49 | 37.32 | qfq | 615,107 | 24,244,532 | 0.53% |
| 2025-02-19 | 38.70 | 39.29 | 38.70 | 39.28 | 37.13 | qfq | 599,424 | 23,468,377 | 1.50% |
| 2025-02-18 | 39.54 | 39.67 | 38.70 | 38.70 | 36.58 | qfq | 854,950 | 33,548,006 | -2.12% |
| 2025-02-17 | 39.38 | 39.68 | 39.13 | 39.54 | 37.37 | qfq | 863,106 | 34,014,515 | 0.03% |
| 2025-02-14 | 39.72 | 40.08 | 39.48 | 39.53 | 37.36 | qfq | 718,473 | 28,556,501 | -0.48% |
| 2025-02-13 | 40.01 | 40.23 | 39.65 | 39.72 | 37.54 | qfq | 707,882 | 28,224,449 | -1.05% |
| 2025-02-12 | 40.00 | 40.30 | 39.77 | 40.14 | 37.94 | qfq | 676,189 | 27,057,956 | 0.00% |
| 2025-02-11 | 40.33 | 40.33 | 40.00 | 40.14 | 37.94 | qfq | 983,045 | 39,466,956 | -0.72% |
| 2025-02-10 | 39.98 | 40.64 | 39.51 | 40.43 | 38.21 | qfq | 1,437,895 | 57,680,438 | 1.18% |
| 2025-02-07 | 39.73 | 40.27 | 39.70 | 39.96 | 37.77 | qfq | 958,912 | 38,381,038 | 0.30% |
| 2025-02-06 | 39.22 | 39.84 | 39.21 | 39.84 | 37.66 | qfq | 592,963 | 23,492,221 | 0.89% |
| 2025-02-05 | 39.90 | 39.90 | 39.02 | 39.49 | 37.32 | qfq | 772,482 | 30,455,678 | -1.03% |
| 2025-01-27 | 40.10 | 40.32 | 39.67 | 39.90 | 37.71 | qfq | 819,238 | 32,720,718 | -0.30% |
| 2025-01-24 | 40.38 | 40.49 | 39.87 | 40.02 | 37.83 | qfq | 782,842 | 31,365,942 | -0.62% |
| 2025-01-23 | 40.85 | 41.10 | 40.21 | 40.27 | 38.06 | qfq | 716,300 | 29,131,301 | -0.81% |
| 2025-01-22 | 40.74 | 40.80 | 40.11 | 40.60 | 38.37 | qfq | 798,000 | 32,267,104 | -0.32% |
| 2025-01-21 | 40.50 | 41.29 | 40.20 | 40.73 | 38.50 | qfq | 833,700 | 33,920,199 | 0.64% |
| 2025-01-20 | 39.60 | 40.81 | 39.41 | 40.47 | 38.25 | qfq | 1,088,057 | 43,627,624 | 3.06% |
| 2025-01-17 | 38.72 | 39.50 | 38.70 | 39.27 | 37.12 | qfq | 669,454 | 26,236,270 | 0.93% |
| 2025-01-16 | 38.87 | 39.39 | 38.69 | 38.91 | 36.78 | qfq | 539,000 | 21,040,795 | 0.13% |
| 2025-01-15 | 39.00 | 39.27 | 38.70 | 38.86 | 36.73 | qfq | 512,000 | 19,930,000 | -0.82% |
| 2025-01-14 | 38.07 | 39.23 | 38.00 | 39.18 | 37.03 | qfq | 905,300 | 35,070,447 | 3.51% |
| 2025-01-13 | 38.00 | 38.19 | 37.50 | 37.85 | 35.77 | qfq | 530,900 | 20,076,731 | -1.15% |
| 2025-01-10 | 39.30 | 39.78 | 38.26 | 38.29 | 36.19 | qfq | 744,100 | 29,067,905 | -3.09% |
| 2025-01-09 | 39.28 | 39.90 | 39.21 | 39.51 | 37.34 | qfq | 768,507 | 30,446,861 | 0.28% |
| 2025-01-08 | 39.43 | 39.79 | 38.61 | 39.40 | 37.24 | qfq | 861,363 | 33,831,352 | -0.08% |
| 2025-01-07 | 39.09 | 39.44 | 38.52 | 39.43 | 37.27 | qfq | 700,200 | 27,316,378 | 1.10% |
| 2025-01-06 | 39.53 | 39.85 | 38.82 | 39.00 | 36.86 | qfq | 631,202 | 24,742,043 | -1.39% |
| 2025-01-03 | 40.88 | 41.11 | 39.40 | 39.55 | 37.38 | qfq | 1,413,733 | 56,692,936 | -3.44% |
| 2025-01-02 | 41.61 | 42.28 | 40.61 | 40.96 | 38.71 | qfq | 1,744,169 | 72,367,191 | -2.68% |
| 2024-12-31 | 41.13 | 42.47 | 40.83 | 42.09 | 39.78 | qfq | 1,872,876 | 77,810,111 | 2.28% |
| 2024-12-30 | 41.47 | 41.83 | 40.82 | 41.15 | 38.89 | qfq | 825,201 | 34,076,540 | -1.15% |
| 2024-12-27 | 41.80 | 41.99 | 41.45 | 41.63 | 39.35 | qfq | 772,101 | 32,202,936 | -0.36% |
| 2024-12-26 | 41.18 | 42.10 | 41.06 | 41.78 | 39.49 | qfq | 903,104 | 37,800,811 | 1.11% |
| 2024-12-25 | 42.01 | 42.39 | 41.06 | 41.32 | 39.05 | qfq | 1,235,767 | 51,316,323 | -2.25% |
| 2024-12-24 | 41.20 | 42.38 | 41.20 | 42.27 | 39.95 | qfq | 1,222,220 | 51,180,036 | 2.37% |
| 2024-12-23 | 42.71 | 42.84 | 41.20 | 41.29 | 39.03 | qfq | 1,234,052 | 51,812,034 | -3.21% |
| 2024-12-20 | 42.50 | 42.97 | 42.29 | 42.66 | 40.32 | qfq | 790,778 | 33,703,999 | 0.38% |
| 2024-12-19 | 42.31 | 42.98 | 42.16 | 42.50 | 40.17 | qfq | 659,724 | 28,038,900 | -0.65% |
| 2024-12-18 | 42.19 | 43.19 | 42.02 | 42.78 | 40.43 | qfq | 959,250 | 41,001,565 | 1.30% |
| 2024-12-17 | 43.33 | 43.51 | 42.00 | 42.23 | 39.91 | qfq | 1,191,824 | 50,826,518 | -2.74% |
| 2024-12-16 | 43.62 | 44.25 | 43.28 | 43.42 | 41.04 | qfq | 949,897 | 41,580,712 | -0.46% |
| 2024-12-13 | 43.84 | 44.23 | 43.12 | 43.62 | 41.23 | qfq | 1,497,700 | 65,382,243 | -0.48% |
| 2024-12-12 | 43.25 | 44.20 | 42.99 | 43.83 | 41.43 | qfq | 1,458,342 | 63,463,564 | 1.34% |
| 2024-12-11 | 44.21 | 44.35 | 43.12 | 43.25 | 40.88 | qfq | 1,901,787 | 82,898,082 | -2.35% |
| 2024-12-10 | 44.80 | 45.06 | 43.90 | 44.29 | 41.86 | qfq | 2,630,703 | 117,080,284 | 1.23% |
| 2024-12-09 | 42.63 | 44.27 | 42.60 | 43.75 | 41.35 | qfq | 2,013,984 | 87,748,697 | 2.87% |
| 2024-12-06 | 42.74 | 42.74 | 42.12 | 42.53 | 40.20 | qfq | 916,794 | 38,937,071 | -0.23% |
| 2024-12-05 | 42.03 | 42.79 | 42.03 | 42.63 | 40.29 | qfq | 768,876 | 32,682,497 | 1.07% |
| 2024-12-04 | 42.86 | 42.90 | 42.04 | 42.18 | 39.87 | qfq | 1,090,518 | 46,355,620 | -1.59% |
| 2024-12-03 | 42.36 | 42.98 | 42.17 | 42.86 | 40.51 | qfq | 1,285,310 | 54,875,927 | 1.23% |
| 2024-12-02 | 42.16 | 42.35 | 41.96 | 42.34 | 40.02 | qfq | 1,045,579 | 44,102,556 | 0.91% |
| 2024-11-29 | 41.46 | 42.27 | 41.41 | 41.96 | 39.66 | qfq | 1,194,300 | 50,160,999 | 0.82% |
| 2024-11-28 | 41.25 | 42.13 | 41.10 | 41.62 | 39.34 | qfq | 1,195,702 | 49,764,799 | 0.46% |
| 2024-11-27 | 41.11 | 41.43 | 40.21 | 41.43 | 39.16 | qfq | 1,081,873 | 44,211,967 | 0.19% |
| 2024-11-26 | 40.83 | 41.67 | 40.60 | 41.35 | 39.08 | qfq | 1,184,371 | 48,682,360 | 0.95% |
| 2024-11-25 | 40.50 | 41.00 | 40.24 | 40.96 | 38.71 | qfq | 1,000,391 | 40,671,694 | 1.21% |
| 2024-11-22 | 41.87 | 42.27 | 40.47 | 40.47 | 38.25 | qfq | 1,366,146 | 56,462,192 | -3.37% |
| 2024-11-21 | 41.98 | 42.15 | 41.38 | 41.88 | 39.58 | qfq | 736,891 | 30,790,866 | -0.26% |
| 2024-11-20 | 41.40 | 41.99 | 41.30 | 41.99 | 39.69 | qfq | 968,748 | 40,418,223 | 0.84% |
| 2024-11-19 | 40.79 | 41.68 | 40.51 | 41.64 | 39.36 | qfq | 1,099,851 | 45,128,932 | 2.49% |
| 2024-11-18 | 41.61 | 41.88 | 40.50 | 40.63 | 38.40 | qfq | 1,323,800 | 54,474,891 | -2.05% |
| 2024-11-15 | 43.22 | 43.43 | 41.44 | 41.48 | 39.21 | qfq | 2,284,554 | 96,863,671 | -4.42% |
| 2024-11-14 | 43.56 | 44.88 | 43.31 | 43.40 | 41.02 | qfq | 2,272,173 | 100,152,632 | -0.80% |
| 2024-11-13 | 43.75 | 43.82 | 42.75 | 43.75 | 41.35 | qfq | 1,626,596 | 70,437,838 | -0.02% |
| 2024-11-12 | 45.01 | 45.30 | 43.40 | 43.76 | 41.36 | qfq | 2,275,013 | 101,008,702 | -2.76% |
| 2024-11-11 | 44.07 | 45.00 | 43.97 | 45.00 | 42.53 | qfq | 2,313,193 | 102,947,936 | 2.34% |
| 2024-11-08 | 43.55 | 44.79 | 43.55 | 43.97 | 41.56 | qfq | 2,564,586 | 112,979,750 | 1.36% |
| 2024-11-07 | 42.90 | 43.40 | 42.30 | 43.38 | 41.00 | qfq | 2,154,907 | 92,633,804 | 1.00% |
| 2024-11-06 | 43.11 | 43.77 | 42.81 | 42.95 | 40.60 | qfq | 2,533,917 | 109,590,043 | -0.44% |
| 2024-11-05 | 42.75 | 43.14 | 42.43 | 43.14 | 40.77 | qfq | 2,511,821 | 107,631,736 | 0.94% |
| 2024-11-04 | 42.39 | 43.33 | 42.34 | 42.74 | 40.40 | qfq | 1,835,972 | 78,389,440 | 1.42% |
| 2024-11-01 | 41.71 | 43.33 | 41.71 | 42.14 | 39.83 | qfq | 2,843,144 | 121,274,338 | 0.84% |
| 2024-10-31 | 42.16 | 42.29 | 41.73 | 41.79 | 39.50 | qfq | 2,522,562 | 105,778,104 | -1.55% |
| 2024-10-30 | 41.38 | 43.38 | 41.16 | 42.45 | 40.12 | qfq | 3,956,673 | 168,100,404 | 4.69% |
| 2024-10-29 | 41.50 | 41.63 | 40.30 | 40.55 | 38.33 | qfq | 1,567,096 | 64,281,798 | -2.43% |
| 2024-10-28 | 41.52 | 41.62 | 40.97 | 41.56 | 39.28 | qfq | 1,448,313 | 59,860,983 | -0.26% |
| 2024-10-25 | 41.86 | 41.97 | 41.10 | 41.67 | 39.39 | qfq | 2,370,347 | 98,378,005 | -0.45% |
| 2024-10-24 | 40.06 | 42.07 | 39.81 | 41.86 | 39.56 | qfq | 3,544,630 | 146,564,245 | 4.36% |
| 2024-10-23 | 39.94 | 40.28 | 39.71 | 40.11 | 37.91 | qfq | 1,706,732 | 68,374,601 | 0.43% |
| 2024-10-22 | 39.87 | 40.13 | 39.58 | 39.94 | 37.75 | qfq | 1,631,614 | 65,083,792 | 0.18% |
| 2024-10-21 | 39.52 | 40.28 | 39.47 | 39.87 | 37.68 | qfq | 1,939,322 | 77,414,606 | 0.43% |
| 2024-10-18 | 38.51 | 40.10 | 38.30 | 39.70 | 37.52 | qfq | 2,120,955 | 83,216,226 | 2.96% |
| 2024-10-17 | 38.43 | 38.87 | 38.43 | 38.56 | 36.45 | qfq | 1,220,512 | 47,111,395 | 0.42% |
| 2024-10-16 | 38.19 | 38.94 | 38.11 | 38.40 | 36.29 | qfq | 1,145,658 | 44,085,305 | -0.83% |
| 2024-10-15 | 39.50 | 39.86 | 38.71 | 38.72 | 36.60 | qfq | 1,629,179 | 64,145,613 | -2.39% |
| 2024-10-14 | 39.15 | 39.73 | 38.57 | 39.67 | 37.49 | qfq | 1,869,835 | 73,306,570 | 2.43% |
| 2024-10-11 | 40.18 | 40.20 | 38.45 | 38.73 | 36.61 | qfq | 2,349,037 | 92,204,341 | -4.20% |
| 2024-10-10 | 42.10 | 42.36 | 39.80 | 40.43 | 38.21 | qfq | 3,178,624 | 129,486,261 | -5.98% |
| 2024-10-09 | 45.90 | 46.08 | 43.00 | 43.00 | 39.46 | qfq | 4,747,976 | 212,389,916 | -8.72% |
| 2024-10-08 | 48.25 | 48.25 | 44.10 | 47.11 | 43.23 | qfq | 7,104,313 | 329,410,301 | 7.39% |
| 2024-09-30 | 41.32 | 43.88 | 40.80 | 43.87 | 40.26 | qfq | 6,918,625 | 293,956,950 | 9.98% |
| 2024-09-27 | 38.35 | 39.91 | 38.20 | 39.89 | 36.61 | qfq | 2,523,856 | 98,670,210 | 4.95% |
| 2024-09-26 | 37.26 | 38.03 | 37.18 | 38.01 | 34.88 | qfq | 2,675,663 | 100,575,508 | 1.69% |
| 2024-09-25 | 36.43 | 37.86 | 36.40 | 37.38 | 34.30 | qfq | 3,755,233 | 140,068,990 | 3.03% |
| 2024-09-24 | 35.41 | 36.45 | 35.18 | 36.28 | 33.29 | qfq | 2,235,117 | 80,363,131 | 2.92% |
| 2024-09-23 | 35.39 | 35.70 | 35.12 | 35.25 | 32.35 | qfq | 899,801 | 31,855,641 | -0.20% |
| 2024-09-20 | 35.70 | 35.90 | 35.16 | 35.32 | 32.41 | qfq | 959,920 | 34,075,453 | -1.20% |
| 2024-09-19 | 35.45 | 36.08 | 35.25 | 35.75 | 32.81 | qfq | 1,165,657 | 41,659,533 | 1.33% |
| 2024-09-18 | 36.00 | 36.00 | 34.81 | 35.28 | 32.38 | qfq | 902,389 | 31,891,991 | -1.56% |
| 2024-09-13 | 36.77 | 36.80 | 35.82 | 35.84 | 32.89 | qfq | 1,576,067 | 57,005,474 | -2.37% |
| 2024-09-12 | 37.29 | 37.58 | 36.71 | 36.71 | 33.69 | qfq | 1,122,695 | 41,710,407 | -1.58% |
| 2024-09-11 | 37.60 | 37.66 | 37.23 | 37.30 | 34.23 | qfq | 881,614 | 32,985,270 | -1.14% |
| 2024-09-10 | 37.53 | 37.73 | 37.22 | 37.73 | 34.62 | qfq | 999,426 | 37,493,436 | 0.56% |
| 2024-09-09 | 37.73 | 37.99 | 37.31 | 37.52 | 34.43 | qfq | 1,290,963 | 48,465,691 | -1.32% |
| 2024-09-06 | 39.05 | 39.30 | 37.95 | 38.02 | 34.89 | qfq | 1,850,579 | 71,490,208 | -2.71% |
| 2024-09-05 | 39.40 | 39.40 | 38.88 | 39.08 | 35.86 | qfq | 1,105,200 | 43,203,353 | 0.08% |
| 2024-09-04 | 39.03 | 39.44 | 38.97 | 39.05 | 35.84 | qfq | 1,339,225 | 52,445,307 | -1.24% |
| 2024-09-03 | 38.58 | 39.56 | 38.46 | 39.54 | 36.29 | qfq | 2,037,762 | 79,514,180 | 2.12% |
| 2024-09-02 | 39.85 | 40.15 | 38.70 | 38.72 | 35.53 | qfq | 2,113,451 | 83,283,018 | -2.91% |
| 2024-08-30 | 39.68 | 40.48 | 39.53 | 39.88 | 36.60 | qfq | 3,241,151 | 129,683,251 | 1.14% |
| 2024-08-29 | 38.78 | 39.58 | 38.71 | 39.43 | 36.18 | qfq | 2,209,294 | 86,753,000 | 1.05% |
| 2024-08-28 | 39.09 | 39.20 | 38.70 | 39.02 | 35.81 | qfq | 2,209,715 | 86,040,395 | -1.12% |
| 2024-08-27 | 38.72 | 40.82 | 38.54 | 39.46 | 36.21 | qfq | 3,483,276 | 138,267,508 | 1.60% |
| 2024-08-26 | 38.69 | 39.11 | 38.44 | 38.84 | 35.64 | qfq | 1,675,238 | 64,891,863 | -0.13% |
| 2024-08-23 | 38.73 | 39.20 | 38.44 | 38.89 | 35.69 | qfq | 1,853,820 | 72,017,212 | -0.18% |
| 2024-08-22 | 39.09 | 39.95 | 38.80 | 38.96 | 35.75 | qfq | 2,673,291 | 105,174,765 | -0.28% |
| 2024-08-21 | 39.67 | 39.88 | 39.02 | 39.07 | 35.85 | qfq | 2,193,760 | 86,474,037 | -2.20% |
| 2024-08-20 | 40.38 | 40.73 | 39.88 | 39.95 | 36.66 | qfq | 1,972,006 | 79,178,934 | -1.36% |
| 2024-08-19 | 41.04 | 41.18 | 40.42 | 40.50 | 37.17 | qfq | 2,140,615 | 87,257,488 | -1.46% |
| 2024-08-16 | 41.93 | 42.14 | 41.05 | 41.10 | 37.72 | qfq | 2,738,145 | 113,737,896 | -2.40% |
| 2024-08-15 | 42.07 | 42.18 | 41.52 | 42.11 | 38.64 | qfq | 2,529,224 | 106,014,890 | 0.02% |
| 2024-08-14 | 42.33 | 42.87 | 41.92 | 42.10 | 38.64 | qfq | 2,704,744 | 114,422,504 | -1.01% |
| 2024-08-13 | 43.59 | 43.89 | 42.14 | 42.53 | 39.03 | qfq | 3,454,973 | 147,675,374 | -3.12% |
| 2024-08-12 | 43.01 | 44.43 | 43.01 | 43.90 | 40.29 | qfq | 3,458,708 | 151,412,001 | 1.18% |
| 2024-08-09 | 43.98 | 44.25 | 43.36 | 43.39 | 39.82 | qfq | 3,178,353 | 139,134,820 | -1.14% |
| 2024-08-08 | 45.01 | 45.19 | 43.77 | 43.89 | 40.28 | qfq | 4,610,973 | 203,674,877 | -3.37% |
| 2024-08-07 | 46.02 | 46.28 | 45.25 | 45.42 | 41.68 | qfq | 4,396,323 | 200,298,368 | -1.86% |
| 2024-08-06 | 47.61 | 47.99 | 45.98 | 46.28 | 42.47 | qfq | 5,755,102 | 268,621,686 | -2.16% |
| 2024-08-05 | 49.34 | 50.22 | 47.13 | 47.30 | 43.41 | qfq | 6,865,609 | 333,998,396 | -3.55% |
| 2024-08-02 | 51.35 | 52.15 | 48.90 | 49.04 | 45.00 | qfq | 9,480,960 | 476,564,995 | -7.44% |
| 2024-08-01 | 56.00 | 57.31 | 52.70 | 52.98 | 48.62 | qfq | 12,328,175 | 672,311,852 | -11.70% |